|
Closing price on 4/4/2022
|
|
Open |
33.60 |
High |
34.40 |
Low |
33.50 |
Volume |
4,676,100 |
Split-adjusted Price |
31.97 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2022
|
+0.70 / +2.08%
|
33.60
|
34.40
|
33.50
|
34.30
|
33.91
|
31.97
|
4,676,100
|
|
4/1/2022
|
-1.10 / -3.17%
|
34.50
|
34.50
|
33.10
|
33.60
|
33.68
|
31.32
|
13,856,700
|
|
3/31/2022
|
-1.00 / -2.80%
|
35.50
|
36.00
|
34.70
|
34.70
|
35.22
|
32.34
|
7,773,600
|
|
3/30/2022
|
-1.50 / -4.03%
|
37.10
|
37.20
|
35.50
|
35.70
|
36.34
|
33.27
|
8,433,100
|
|
3/29/2022
|
+1.10 / +3.05%
|
36.10
|
37.80
|
35.50
|
37.20
|
36.76
|
34.67
|
15,174,700
|
|
3/28/2022
|
+1.60 / +4.64%
|
35.00
|
36.10
|
33.80
|
36.10
|
35.10
|
33.65
|
14,177,000
|
|
3/25/2022
|
-0.80 / -2.27%
|
35.30
|
35.50
|
34.50
|
34.50
|
34.93
|
32.16
|
8,234,200
|
|
3/24/2022
|
+0.10 / +0.28%
|
35.30
|
36.50
|
35.20
|
35.30
|
35.88
|
32.90
|
9,805,300
|
|
3/23/2022
|
-0.70 / -1.95%
|
36.00
|
36.50
|
35.20
|
35.20
|
35.68
|
32.81
|
10,457,600
|
|
3/22/2022
|
+0.80 / +2.28%
|
35.50
|
36.80
|
35.50
|
35.90
|
36.30
|
33.46
|
11,472,900
|
|
3/21/2022
|
+0.30 / +0.86%
|
35.40
|
35.50
|
34.60
|
35.10
|
35.04
|
32.72
|
7,428,500
|
|
3/18/2022
|
+0.80 / +2.35%
|
35.00
|
35.50
|
34.50
|
34.80
|
35.10
|
32.44
|
8,930,300
|
|
3/17/2022
|
-0.90 / -2.58%
|
35.40
|
35.40
|
33.60
|
34.00
|
34.37
|
31.69
|
6,124,600
|
|
3/16/2022
|
-0.30 / -0.85%
|
35.20
|
35.40
|
34.30
|
34.90
|
34.94
|
32.53
|
5,996,300
|
|
3/15/2022
|
+0.40 / +1.15%
|
34.70
|
35.40
|
32.80
|
35.20
|
33.79
|
32.81
|
16,408,100
|
|
3/14/2022
|
-2.10 / -5.69%
|
36.90
|
36.90
|
34.80
|
34.80
|
35.62
|
32.44
|
18,127,400
|
|
3/11/2022
|
-1.30 / -3.40%
|
38.20
|
38.20
|
36.10
|
36.90
|
36.95
|
34.39
|
20,755,200
|
|
3/10/2022
|
-1.20 / -3.05%
|
39.00
|
39.20
|
36.60
|
38.20
|
37.91
|
35.60
|
14,174,090
|
|
3/9/2022
|
+1.40 / +3.68%
|
38.50
|
41.20
|
38.00
|
39.40
|
39.45
|
36.72
|
19,311,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|