Closing price on 2/9/2022
|
|
Open |
28.60 |
High |
28.80 |
Low |
28.10 |
Volume |
7,964,000 |
Split-adjusted Price |
26.28 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2022
|
-0.50 / -1.74%
|
28.60
|
28.80
|
28.10
|
28.20
|
28.44
|
26.28
|
7,964,000
|
|
2/8/2022
|
-0.20 / -0.69%
|
28.90
|
29.30
|
28.60
|
28.70
|
28.88
|
26.75
|
5,810,000
|
|
2/7/2022
|
+1.80 / +6.64%
|
28.00
|
29.30
|
28.00
|
28.90
|
28.86
|
26.94
|
6,845,800
|
|
1/28/2022
|
-1.80 / -6.23%
|
29.00
|
29.50
|
26.70
|
27.10
|
27.70
|
25.26
|
15,249,428
|
|
1/27/2022
|
+0.50 / +1.76%
|
29.00
|
29.30
|
28.60
|
28.90
|
28.89
|
26.94
|
6,478,100
|
|
1/26/2022
|
-0.20 / -0.70%
|
28.80
|
29.30
|
28.40
|
28.40
|
28.80
|
26.47
|
5,898,800
|
|
1/25/2022
|
-0.40 / -1.38%
|
29.00
|
29.00
|
27.80
|
28.60
|
28.53
|
26.66
|
7,024,453
|
|
1/24/2022
|
-0.50 / -1.69%
|
29.50
|
30.30
|
29.00
|
29.00
|
29.83
|
27.03
|
10,346,700
|
|
1/21/2022
|
+1.00 / +3.51%
|
28.40
|
30.00
|
28.00
|
29.50
|
28.89
|
27.50
|
14,829,000
|
|
1/20/2022
|
-0.20 / -0.70%
|
28.70
|
29.10
|
28.30
|
28.50
|
28.65
|
26.56
|
5,916,400
|
|
1/19/2022
|
-0.20 / -0.69%
|
29.10
|
29.80
|
28.50
|
28.70
|
29.23
|
26.75
|
6,899,200
|
|
1/18/2022
|
+0.90 / +3.21%
|
28.50
|
29.30
|
28.00
|
28.90
|
28.83
|
26.94
|
11,882,400
|
|
1/17/2022
|
+0.10 / +0.36%
|
28.50
|
29.40
|
27.70
|
28.00
|
28.70
|
26.10
|
10,837,700
|
|
1/14/2022
|
+0.40 / +1.45%
|
27.50
|
28.20
|
27.30
|
27.90
|
27.80
|
26.00
|
4,676,300
|
|
1/13/2022
|
-1.00 / -3.51%
|
29.10
|
29.50
|
27.50
|
27.50
|
28.64
|
25.63
|
9,051,200
|
|
1/12/2022
|
+1.00 / +3.64%
|
28.00
|
29.40
|
27.90
|
28.50
|
28.81
|
26.56
|
11,669,308
|
|
1/11/2022
|
-0.20 / -0.72%
|
27.70
|
28.20
|
27.20
|
27.50
|
27.68
|
25.63
|
4,353,800
|
|
1/10/2022
|
-1.30 / -4.48%
|
29.00
|
29.20
|
27.60
|
27.70
|
28.33
|
25.82
|
9,175,500
|
|
1/7/2022
|
+0.70 / +2.47%
|
28.60
|
29.40
|
28.40
|
29.00
|
28.95
|
27.03
|
10,552,600
|
|
1/6/2022
|
+0.10 / +0.35%
|
28.20
|
28.80
|
28.00
|
28.30
|
28.42
|
26.38
|
8,257,135
|
|
1/5/2022
|
0.00 / 0.00%
|
28.40
|
28.90
|
28.20
|
28.20
|
28.59
|
26.28
|
9,955,208
|
|
1/4/2022
|
+0.90 / +3.30%
|
27.40
|
28.70
|
27.30
|
28.20
|
28.15
|
26.28
|
11,733,748
|
|
12/31/2021
|
-0.40 / -1.44%
|
27.70
|
28.00
|
27.20
|
27.30
|
27.54
|
25.45
|
6,192,607
|
|
12/30/2021
|
+0.70 / +2.59%
|
27.10
|
28.50
|
27.10
|
27.70
|
27.93
|
25.82
|
10,542,700
|
|
12/29/2021
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.70
|
27.00
|
27.07
|
25.17
|
3,689,700
|
|
12/28/2021
|
+0.30 / +1.13%
|
26.90
|
27.50
|
26.80
|
26.90
|
27.17
|
25.07
|
7,810,900
|
|
12/27/2021
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.40
|
26.60
|
26.68
|
24.79
|
3,806,300
|
|
12/24/2021
|
-0.10 / -0.38%
|
26.80
|
27.40
|
26.50
|
26.50
|
26.93
|
24.70
|
4,356,100
|
|
12/23/2021
|
+0.80 / +3.10%
|
25.80
|
27.50
|
25.50
|
26.60
|
26.35
|
24.79
|
9,873,900
|
|
12/22/2021
|
-0.30 / -1.15%
|
26.50
|
26.70
|
25.80
|
25.80
|
26.15
|
24.05
|
3,769,900
|
|
|
|