|
Closing price on 3/8/2022
|
|
Open |
39.00 |
High |
39.10 |
Low |
37.50 |
Volume |
13,911,900 |
Split-adjusted Price |
35.42 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2022
|
-0.60 / -1.55%
|
39.00
|
39.10
|
37.50
|
38.00
|
38.21
|
35.42
|
13,911,900
|
|
3/7/2022
|
+2.50 / +6.93%
|
39.70
|
39.70
|
37.10
|
38.60
|
38.60
|
35.98
|
13,982,200
|
|
3/4/2022
|
-1.20 / -3.22%
|
37.30
|
37.30
|
36.00
|
36.10
|
36.48
|
33.65
|
15,559,800
|
|
3/3/2022
|
0.00 / 0.00%
|
38.00
|
38.20
|
36.70
|
37.30
|
37.32
|
34.77
|
12,680,409
|
|
3/2/2022
|
+2.30 / +6.57%
|
35.60
|
38.30
|
35.60
|
37.30
|
37.16
|
34.77
|
14,600,600
|
|
3/1/2022
|
+0.10 / +0.29%
|
35.00
|
35.40
|
34.10
|
35.00
|
34.71
|
32.62
|
11,532,800
|
|
2/28/2022
|
+1.10 / +3.25%
|
33.80
|
35.70
|
33.60
|
34.90
|
34.83
|
32.53
|
14,501,401
|
|
2/25/2022
|
-1.00 / -2.87%
|
34.90
|
35.00
|
33.70
|
33.80
|
34.26
|
31.50
|
14,923,602
|
|
2/24/2022
|
+1.60 / +4.82%
|
33.20
|
36.20
|
33.20
|
34.80
|
34.53
|
32.44
|
23,613,770
|
|
2/23/2022
|
+3.00 / +9.93%
|
30.30
|
33.20
|
30.20
|
33.20
|
32.40
|
30.94
|
27,924,155
|
|
2/22/2022
|
+1.10 / +3.78%
|
29.30
|
30.50
|
29.20
|
30.20
|
29.91
|
28.15
|
17,916,500
|
|
2/21/2022
|
+0.10 / +0.34%
|
29.10
|
29.50
|
29.00
|
29.10
|
29.17
|
27.12
|
6,243,100
|
|
2/18/2022
|
-0.20 / -0.68%
|
29.20
|
29.40
|
28.80
|
29.00
|
28.98
|
27.03
|
6,269,100
|
|
2/17/2022
|
0.00 / 0.00%
|
29.10
|
29.50
|
28.90
|
29.20
|
29.18
|
27.22
|
5,424,000
|
|
2/16/2022
|
-0.10 / -0.34%
|
29.20
|
29.50
|
28.60
|
29.20
|
28.88
|
27.22
|
9,494,400
|
|
2/15/2022
|
-0.50 / -1.68%
|
29.80
|
30.30
|
29.20
|
29.30
|
29.53
|
27.31
|
6,312,100
|
|
2/14/2022
|
+0.80 / +2.76%
|
29.30
|
30.40
|
29.30
|
29.80
|
30.03
|
27.78
|
14,629,800
|
|
2/11/2022
|
+0.30 / +1.05%
|
28.80
|
29.70
|
28.80
|
29.00
|
29.31
|
27.03
|
13,129,700
|
|
2/10/2022
|
+0.50 / +1.77%
|
28.40
|
28.90
|
28.30
|
28.70
|
28.60
|
26.75
|
5,555,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|