|
|
Closing price on 2/7/2023
|
|
| Open |
23.20 |
| High |
24.10 |
| Low |
23.10 |
| Volume |
4,745,200 |
| Split-adjusted Price |
22.44 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2023
|
+0.50 / +2.23%
|
21.80
|
23.50
|
21.80
|
22.90
|
22.99
|
22.06
|
7,298,500
|
|
|
1/3/2023
|
+1.00 / +4.67%
|
21.60
|
22.60
|
21.60
|
22.40
|
22.22
|
21.58
|
3,591,900
|
|
|
12/30/2022
|
-0.20 / -0.93%
|
21.00
|
22.10
|
21.00
|
21.40
|
21.60
|
20.61
|
1,988,500
|
|
|
12/29/2022
|
-0.50 / -2.26%
|
21.00
|
22.20
|
21.00
|
21.60
|
21.84
|
20.81
|
2,584,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
21.30
|
22.40
|
21.30
|
22.10
|
22.10
|
21.29
|
3,729,200
|
|
|
12/27/2022
|
+0.70 / +3.27%
|
20.30
|
22.10
|
20.30
|
22.10
|
21.47
|
21.29
|
4,546,900
|
|
|
12/26/2022
|
-0.90 / -4.04%
|
22.30
|
22.80
|
21.40
|
21.40
|
22.13
|
20.61
|
5,269,500
|
|
|
12/23/2022
|
-0.10 / -0.45%
|
21.90
|
22.60
|
21.90
|
22.30
|
22.31
|
21.48
|
3,364,100
|
|
|
12/22/2022
|
+0.60 / +2.75%
|
21.80
|
22.50
|
21.80
|
22.40
|
22.19
|
21.58
|
3,640,300
|
|
|
12/21/2022
|
-0.70 / -3.11%
|
22.00
|
22.80
|
21.50
|
21.80
|
22.16
|
21.00
|
4,899,500
|
|
|
12/20/2022
|
0.00 / 0.00%
|
22.60
|
23.00
|
21.20
|
22.50
|
21.98
|
21.67
|
8,166,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|