|
|
Closing price on 3/19/2021
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
22.80 |
| Volume |
17,881,773 |
| Split-adjusted Price |
21.88 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.30 / -1.24%
|
23.50
|
24.00
|
22.80
|
23.90
|
23.45
|
21.88
|
17,881,773
|
|
|
3/18/2021
|
-0.40 / -1.63%
|
24.60
|
24.80
|
24.10
|
24.20
|
24.30
|
22.15
|
7,544,582
|
|
|
3/17/2021
|
+0.90 / +3.80%
|
24.10
|
24.60
|
23.50
|
24.60
|
24.00
|
22.52
|
13,154,502
|
|
|
3/16/2021
|
-0.40 / -1.66%
|
23.90
|
24.10
|
23.50
|
23.70
|
23.79
|
21.69
|
11,348,669
|
|
|
3/15/2021
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.00
|
24.10
|
24.21
|
22.06
|
8,614,247
|
|
|
3/12/2021
|
-0.20 / -0.82%
|
24.60
|
25.00
|
24.10
|
24.20
|
24.42
|
22.15
|
8,285,026
|
|
|
3/11/2021
|
+0.60 / +2.52%
|
24.00
|
24.50
|
24.00
|
24.40
|
24.28
|
22.33
|
7,448,350
|
|
|
3/10/2021
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.40
|
23.80
|
23.69
|
21.78
|
15,099,500
|
|
|
3/9/2021
|
-1.20 / -4.76%
|
25.00
|
25.00
|
23.80
|
24.00
|
24.46
|
21.97
|
18,715,714
|
|
|
3/8/2021
|
+0.30 / +1.20%
|
24.90
|
26.50
|
24.90
|
25.20
|
25.73
|
23.07
|
14,035,600
|
|
|
3/5/2021
|
+0.30 / +1.22%
|
24.60
|
25.50
|
24.60
|
24.90
|
25.09
|
22.79
|
17,916,100
|
|
|
3/4/2021
|
+1.90 / +8.37%
|
23.00
|
24.90
|
22.10
|
24.60
|
23.19
|
22.52
|
27,102,869
|
|
|
3/3/2021
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.40
|
22.70
|
22.66
|
20.78
|
8,071,000
|
|
|
3/2/2021
|
-0.50 / -2.15%
|
23.40
|
23.40
|
22.70
|
22.80
|
22.87
|
20.87
|
16,637,619
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|