|
|
Closing price on 3/1/2021
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
16,242,250 |
| Split-adjusted Price |
21.33 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.80 / +3.56%
|
23.00
|
23.30
|
22.20
|
23.30
|
23.02
|
21.33
|
16,242,250
|
|
|
2/26/2021
|
0.00 / 0.00%
|
22.50
|
22.60
|
21.80
|
22.50
|
22.24
|
20.59
|
11,955,600
|
|
|
2/25/2021
|
+0.70 / +3.21%
|
22.10
|
22.90
|
22.00
|
22.50
|
22.44
|
20.59
|
13,731,300
|
|
|
2/24/2021
|
-0.80 / -3.54%
|
22.60
|
22.60
|
21.50
|
21.80
|
22.04
|
19.95
|
15,194,600
|
|
|
2/23/2021
|
+0.90 / +4.15%
|
22.10
|
23.70
|
22.10
|
22.60
|
22.86
|
20.69
|
15,548,870
|
|
|
2/22/2021
|
+0.60 / +2.84%
|
21.10
|
21.80
|
21.00
|
21.70
|
21.40
|
19.86
|
14,768,284
|
|
|
2/19/2021
|
-0.70 / -3.21%
|
21.80
|
22.10
|
20.80
|
21.10
|
21.29
|
19.31
|
14,954,027
|
|
|
2/18/2021
|
+1.20 / +5.83%
|
21.00
|
22.60
|
21.00
|
21.80
|
21.95
|
19.95
|
26,444,025
|
|
|
2/17/2021
|
+1.80 / +9.57%
|
20.00
|
20.60
|
19.10
|
20.60
|
20.44
|
18.85
|
11,263,884
|
|
|
2/9/2021
|
+0.60 / +3.30%
|
18.20
|
18.90
|
18.20
|
18.80
|
18.66
|
17.21
|
7,244,500
|
|
|
2/8/2021
|
-0.20 / -1.09%
|
18.40
|
19.30
|
17.70
|
18.20
|
18.49
|
16.66
|
15,191,400
|
|
|
2/5/2021
|
+0.10 / +0.55%
|
18.30
|
19.00
|
18.30
|
18.40
|
18.61
|
16.84
|
6,002,100
|
|
|
2/4/2021
|
+0.30 / +1.67%
|
18.40
|
18.90
|
18.20
|
18.30
|
18.56
|
16.75
|
7,816,500
|
|
|
2/3/2021
|
+1.60 / +9.76%
|
16.60
|
18.00
|
16.50
|
18.00
|
17.41
|
16.48
|
11,743,000
|
|
|
2/2/2021
|
+0.80 / +5.13%
|
15.40
|
16.50
|
15.40
|
16.40
|
15.85
|
15.01
|
11,308,700
|
|
|
2/1/2021
|
-1.00 / -6.02%
|
16.60
|
16.70
|
15.30
|
15.60
|
15.94
|
14.28
|
5,651,800
|
|
|
1/29/2021
|
+1.30 / +8.50%
|
13.80
|
16.80
|
13.80
|
16.60
|
15.94
|
15.19
|
10,094,600
|
|
|
1/28/2021
|
-1.70 / -10.00%
|
16.00
|
16.90
|
15.30
|
15.30
|
15.77
|
14.00
|
16,714,869
|
|
|
1/27/2021
|
-1.60 / -8.60%
|
19.10
|
19.10
|
17.00
|
17.00
|
17.77
|
15.56
|
9,844,750
|
|
|
1/26/2021
|
-1.10 / -5.58%
|
19.70
|
19.90
|
18.20
|
18.60
|
18.99
|
17.02
|
11,149,600
|
|
|
1/25/2021
|
-0.20 / -1.01%
|
19.90
|
20.20
|
19.50
|
19.70
|
19.81
|
18.03
|
8,043,900
|
|
|
1/22/2021
|
-0.40 / -1.97%
|
20.40
|
20.50
|
19.70
|
19.90
|
20.08
|
18.21
|
8,491,800
|
|
|
1/21/2021
|
+0.60 / +3.05%
|
19.80
|
20.50
|
19.60
|
20.30
|
20.16
|
18.58
|
8,440,600
|
|
|
1/20/2021
|
+0.80 / +4.23%
|
19.00
|
19.90
|
17.70
|
19.70
|
18.87
|
18.03
|
14,176,840
|
|
|
1/19/2021
|
-2.00 / -9.57%
|
20.90
|
21.10
|
18.90
|
18.90
|
19.73
|
17.30
|
17,010,858
|
|
|
1/18/2021
|
-0.70 / -3.24%
|
21.60
|
21.80
|
20.80
|
20.90
|
21.28
|
19.13
|
12,171,700
|
|
|
1/15/2021
|
+0.80 / +3.85%
|
20.90
|
21.80
|
20.80
|
21.60
|
21.47
|
19.77
|
13,954,463
|
|
|
1/14/2021
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.30
|
20.80
|
20.56
|
19.04
|
7,623,100
|
|
|
1/13/2021
|
-0.40 / -1.91%
|
21.10
|
21.60
|
20.30
|
20.50
|
20.81
|
18.76
|
15,561,804
|
|
|
1/12/2021
|
-0.10 / -0.48%
|
21.20
|
21.30
|
20.30
|
20.90
|
20.78
|
19.13
|
11,626,826
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|