|
Closing price on 4/22/2021
|
|
Open |
23.30 |
High |
23.30 |
Low |
20.90 |
Volume |
15,641,500 |
Split-adjusted Price |
19.13 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2021
|
-2.30 / -9.91%
|
23.30
|
23.30
|
20.90
|
20.90
|
22.07
|
19.13
|
15,641,500
|
|
4/20/2021
|
-0.10 / -0.43%
|
23.30
|
23.90
|
23.20
|
23.20
|
23.57
|
21.23
|
8,545,949
|
|
4/19/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.80
|
23.30
|
23.11
|
21.33
|
4,606,900
|
|
4/16/2021
|
-0.20 / -0.85%
|
23.60
|
23.80
|
22.80
|
23.40
|
23.28
|
21.42
|
8,542,105
|
|
4/15/2021
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.50
|
23.60
|
23.97
|
21.60
|
10,520,809
|
|
4/14/2021
|
+0.50 / +2.16%
|
23.10
|
23.80
|
22.70
|
23.60
|
23.21
|
21.60
|
8,509,500
|
|
4/13/2021
|
-0.50 / -2.12%
|
23.90
|
24.00
|
23.00
|
23.10
|
23.54
|
21.14
|
11,333,700
|
|
4/12/2021
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.40
|
23.60
|
23.62
|
21.60
|
9,676,800
|
|
4/9/2021
|
-0.20 / -0.83%
|
24.00
|
24.50
|
23.70
|
23.80
|
24.17
|
21.78
|
13,301,120
|
|
4/8/2021
|
0.00 / 0.00%
|
24.00
|
24.60
|
23.60
|
24.00
|
24.06
|
21.97
|
12,090,200
|
|
4/7/2021
|
-0.30 / -1.23%
|
24.50
|
24.60
|
23.80
|
24.00
|
24.14
|
21.97
|
13,880,038
|
|
4/6/2021
|
+0.90 / +3.85%
|
23.30
|
24.30
|
22.80
|
24.30
|
23.41
|
22.24
|
14,547,700
|
|
4/5/2021
|
-0.20 / -0.85%
|
23.60
|
23.70
|
23.20
|
23.40
|
23.45
|
21.42
|
7,423,207
|
|
4/2/2021
|
-0.10 / -0.42%
|
23.90
|
24.30
|
23.50
|
23.60
|
23.83
|
21.60
|
8,020,914
|
|
4/1/2021
|
+0.70 / +3.04%
|
23.00
|
23.80
|
22.90
|
23.70
|
23.38
|
21.69
|
11,871,900
|
|
3/31/2021
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.50
|
23.00
|
22.93
|
21.05
|
8,534,828
|
|
3/30/2021
|
+0.30 / +1.33%
|
22.70
|
23.20
|
22.40
|
22.80
|
22.72
|
20.87
|
7,636,707
|
|
3/29/2021
|
-0.20 / -0.88%
|
22.90
|
23.30
|
22.30
|
22.50
|
22.69
|
20.59
|
6,923,100
|
|
3/26/2021
|
+0.50 / +2.25%
|
22.20
|
23.00
|
20.60
|
22.70
|
21.69
|
20.78
|
12,039,500
|
|
3/25/2021
|
-0.50 / -2.20%
|
22.70
|
23.20
|
22.20
|
22.20
|
22.57
|
20.32
|
6,957,900
|
|
3/24/2021
|
-0.70 / -2.99%
|
23.00
|
23.00
|
21.70
|
22.70
|
22.52
|
20.78
|
19,519,600
|
|
3/23/2021
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.20
|
23.40
|
23.46
|
21.42
|
8,138,100
|
|
3/22/2021
|
-0.10 / -0.42%
|
24.00
|
24.30
|
23.70
|
23.80
|
23.95
|
21.78
|
7,309,145
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|