|
|
Closing price on 2/22/2023
|
|
| Open |
26.30 |
| High |
27.80 |
| Low |
26.00 |
| Volume |
14,475,800 |
| Split-adjusted Price |
25.04 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.40 / -1.52%
|
26.30
|
27.80
|
26.00
|
26.00
|
26.93
|
25.04
|
14,475,800
|
|
|
2/21/2023
|
-0.40 / -1.49%
|
26.90
|
27.40
|
26.30
|
26.40
|
26.71
|
25.43
|
8,648,100
|
|
|
2/20/2023
|
+0.80 / +3.08%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.37
|
25.82
|
7,205,900
|
|
|
2/17/2023
|
-0.40 / -1.52%
|
26.40
|
26.70
|
25.90
|
26.00
|
26.14
|
25.04
|
4,406,800
|
|
|
2/16/2023
|
+1.70 / +6.88%
|
24.70
|
26.40
|
24.70
|
26.40
|
25.76
|
25.43
|
13,066,600
|
|
|
2/15/2023
|
+0.30 / +1.23%
|
24.40
|
25.10
|
24.40
|
24.70
|
24.77
|
23.79
|
4,673,700
|
|
|
2/14/2023
|
+0.10 / +0.41%
|
24.30
|
24.80
|
24.30
|
24.40
|
24.57
|
23.50
|
3,523,900
|
|
|
2/13/2023
|
+0.50 / +2.10%
|
23.80
|
24.40
|
23.60
|
24.30
|
24.06
|
23.41
|
6,542,600
|
|
|
2/10/2023
|
-0.60 / -2.46%
|
24.00
|
24.50
|
23.80
|
23.80
|
24.16
|
22.93
|
3,135,500
|
|
|
2/9/2023
|
+0.80 / +3.39%
|
23.70
|
24.90
|
23.50
|
24.40
|
24.29
|
23.50
|
8,713,900
|
|
|
2/8/2023
|
+0.30 / +1.29%
|
23.80
|
23.80
|
23.20
|
23.60
|
23.53
|
22.73
|
2,767,400
|
|
|
2/7/2023
|
-0.20 / -0.85%
|
23.20
|
24.10
|
23.10
|
23.30
|
23.72
|
22.44
|
4,745,200
|
|
|
2/6/2023
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.00
|
23.50
|
23.27
|
22.64
|
5,223,700
|
|
|
2/3/2023
|
-0.30 / -1.26%
|
23.90
|
24.30
|
23.50
|
23.60
|
23.83
|
22.73
|
3,658,100
|
|
|
2/2/2023
|
-0.10 / -0.42%
|
24.00
|
24.80
|
23.80
|
23.90
|
24.12
|
23.02
|
6,556,700
|
|
|
2/1/2023
|
-1.60 / -6.25%
|
25.70
|
25.90
|
23.80
|
24.00
|
24.94
|
23.12
|
7,857,400
|
|
|
1/31/2023
|
+1.00 / +4.07%
|
24.60
|
25.60
|
24.40
|
25.60
|
25.12
|
24.66
|
7,535,900
|
|
|
1/30/2023
|
-0.60 / -2.38%
|
24.50
|
25.40
|
24.50
|
24.60
|
25.05
|
23.70
|
8,104,700
|
|
|
1/27/2023
|
+0.20 / +0.80%
|
25.20
|
25.80
|
25.10
|
25.20
|
25.45
|
24.27
|
5,252,300
|
|
|
1/19/2023
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.80
|
25.00
|
24.99
|
24.08
|
5,140,000
|
|
|
1/18/2023
|
+1.00 / +4.17%
|
24.20
|
25.20
|
24.00
|
25.00
|
24.88
|
24.08
|
9,892,800
|
|
|
1/17/2023
|
+0.70 / +3.00%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.72
|
23.12
|
5,230,600
|
|
|
1/16/2023
|
-0.10 / -0.43%
|
23.40
|
23.70
|
23.20
|
23.30
|
23.45
|
22.44
|
3,410,000
|
|
|
1/13/2023
|
-0.50 / -2.09%
|
23.90
|
24.30
|
23.30
|
23.40
|
23.76
|
22.54
|
4,599,200
|
|
|
1/12/2023
|
+1.00 / +4.37%
|
22.90
|
24.00
|
22.90
|
23.90
|
23.64
|
23.02
|
8,644,400
|
|
|
1/11/2023
|
+0.10 / +0.44%
|
22.50
|
23.20
|
22.50
|
22.90
|
23.00
|
22.06
|
2,793,200
|
|
|
1/10/2023
|
0.00 / 0.00%
|
22.10
|
23.20
|
21.50
|
22.80
|
22.98
|
21.96
|
2,794,400
|
|
|
1/9/2023
|
-0.10 / -0.44%
|
23.10
|
23.30
|
22.70
|
22.80
|
22.96
|
21.96
|
3,237,400
|
|
|
1/6/2023
|
-0.10 / -0.43%
|
23.00
|
23.70
|
22.60
|
22.90
|
23.22
|
22.06
|
5,284,700
|
|
|
1/5/2023
|
+0.10 / +0.44%
|
22.00
|
23.20
|
22.00
|
23.00
|
22.90
|
22.15
|
3,546,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|