|
Closing price on 4/19/2022
|
|
Open |
28.80 |
High |
31.60 |
Low |
28.80 |
Volume |
8,686,310 |
Split-adjusted Price |
28.49 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2022
|
0.00 / 0.00%
|
28.80
|
31.60
|
28.80
|
30.00
|
30.66
|
28.49
|
8,686,310
|
|
4/18/2022
|
-0.80 / -2.60%
|
31.20
|
31.50
|
29.90
|
30.00
|
30.60
|
28.49
|
7,619,700
|
|
4/15/2022
|
-0.50 / -1.60%
|
31.30
|
32.20
|
30.80
|
30.80
|
31.58
|
29.25
|
5,712,300
|
|
4/14/2022
|
+0.10 / +0.32%
|
31.30
|
32.30
|
31.20
|
31.30
|
31.73
|
29.73
|
6,699,200
|
|
4/13/2022
|
+1.00 / +3.31%
|
30.70
|
31.50
|
29.80
|
31.20
|
30.74
|
29.63
|
6,832,100
|
|
4/12/2022
|
-3.30 / -9.85%
|
33.20
|
33.90
|
30.20
|
30.20
|
31.81
|
28.68
|
9,615,300
|
|
4/8/2022
|
-1.30 / -3.74%
|
34.80
|
35.10
|
33.50
|
33.50
|
34.33
|
31.81
|
4,758,900
|
|
4/7/2022
|
+0.30 / +0.87%
|
34.30
|
35.40
|
33.60
|
34.80
|
34.51
|
33.05
|
7,977,100
|
|
4/6/2022
|
+0.20 / +0.58%
|
34.30
|
34.70
|
33.70
|
34.50
|
34.26
|
32.76
|
5,002,300
|
|
4/5/2022
|
0.00 / 0.00%
|
34.40
|
35.00
|
34.30
|
34.30
|
34.70
|
32.57
|
3,364,800
|
|
4/4/2022
|
+0.70 / +2.08%
|
33.60
|
34.40
|
33.50
|
34.30
|
33.91
|
32.57
|
4,676,100
|
|
4/1/2022
|
-1.10 / -3.17%
|
34.50
|
34.50
|
33.10
|
33.60
|
33.68
|
31.91
|
13,856,700
|
|
3/31/2022
|
-1.00 / -2.80%
|
35.50
|
36.00
|
34.70
|
34.70
|
35.22
|
32.95
|
7,773,600
|
|
3/30/2022
|
-1.50 / -4.03%
|
37.10
|
37.20
|
35.50
|
35.70
|
36.34
|
33.90
|
8,433,100
|
|
3/29/2022
|
+1.10 / +3.05%
|
36.10
|
37.80
|
35.50
|
37.20
|
36.76
|
35.33
|
15,174,700
|
|
3/28/2022
|
+1.60 / +4.64%
|
35.00
|
36.10
|
33.80
|
36.10
|
35.10
|
34.28
|
14,177,000
|
|
3/25/2022
|
-0.80 / -2.27%
|
35.30
|
35.50
|
34.50
|
34.50
|
34.93
|
32.76
|
8,234,200
|
|
3/24/2022
|
+0.10 / +0.28%
|
35.30
|
36.50
|
35.20
|
35.30
|
35.88
|
33.52
|
9,805,300
|
|
3/23/2022
|
-0.70 / -1.95%
|
36.00
|
36.50
|
35.20
|
35.20
|
35.68
|
33.43
|
10,457,600
|
|
3/22/2022
|
+0.80 / +2.28%
|
35.50
|
36.80
|
35.50
|
35.90
|
36.30
|
34.09
|
11,472,900
|
|
3/21/2022
|
+0.30 / +0.86%
|
35.40
|
35.50
|
34.60
|
35.10
|
35.04
|
33.33
|
7,428,500
|
|
3/18/2022
|
+0.80 / +2.35%
|
35.00
|
35.50
|
34.50
|
34.80
|
35.10
|
33.05
|
8,930,300
|
|
3/17/2022
|
-0.90 / -2.58%
|
35.40
|
35.40
|
33.60
|
34.00
|
34.37
|
32.29
|
6,124,600
|
|
3/16/2022
|
-0.30 / -0.85%
|
35.20
|
35.40
|
34.30
|
34.90
|
34.94
|
33.14
|
5,996,300
|
|
3/15/2022
|
+0.40 / +1.15%
|
34.70
|
35.40
|
32.80
|
35.20
|
33.79
|
33.43
|
16,408,100
|
|
3/14/2022
|
-2.10 / -5.69%
|
36.90
|
36.90
|
34.80
|
34.80
|
35.62
|
33.05
|
18,127,400
|
|
3/11/2022
|
-1.30 / -3.40%
|
38.20
|
38.20
|
36.10
|
36.90
|
36.95
|
35.04
|
20,755,200
|
|
3/10/2022
|
-1.20 / -3.05%
|
39.00
|
39.20
|
36.60
|
38.20
|
37.91
|
36.28
|
14,174,090
|
|
3/9/2022
|
+1.40 / +3.68%
|
38.50
|
41.20
|
38.00
|
39.40
|
39.45
|
37.42
|
19,311,600
|
|
3/8/2022
|
-0.60 / -1.55%
|
39.00
|
39.10
|
37.50
|
38.00
|
38.21
|
36.09
|
13,911,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|