|
|
Closing price on 5/18/2022
|
|
| Open |
27.80 |
| High |
28.10 |
| Low |
26.70 |
| Volume |
14,732,900 |
| Split-adjusted Price |
25.07 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
-0.70 / -2.54%
|
27.80
|
28.10
|
26.70
|
26.90
|
27.20
|
25.07
|
14,732,900
|
|
|
5/17/2022
|
+2.20 / +8.66%
|
25.90
|
27.60
|
25.50
|
27.60
|
26.83
|
25.72
|
15,182,500
|
|
|
5/16/2022
|
+2.30 / +9.96%
|
23.10
|
25.40
|
23.10
|
25.40
|
25.29
|
23.67
|
10,140,000
|
|
|
5/13/2022
|
+0.60 / +2.67%
|
22.40
|
24.30
|
22.00
|
23.10
|
23.31
|
21.53
|
14,851,649
|
|
|
5/12/2022
|
-2.50 / -10.00%
|
25.00
|
25.30
|
22.50
|
22.50
|
24.10
|
20.97
|
10,788,700
|
|
|
5/11/2022
|
+0.80 / +3.31%
|
24.20
|
25.80
|
24.20
|
25.00
|
25.10
|
23.30
|
8,109,800
|
|
|
5/10/2022
|
+2.20 / +10.00%
|
21.60
|
24.20
|
19.90
|
24.20
|
23.04
|
22.56
|
10,645,600
|
|
|
5/9/2022
|
-2.20 / -9.09%
|
24.20
|
24.40
|
22.00
|
22.00
|
22.96
|
20.51
|
11,803,800
|
|
|
5/6/2022
|
-1.70 / -6.56%
|
25.90
|
25.90
|
24.20
|
24.20
|
25.23
|
22.56
|
9,527,500
|
|
|
5/5/2022
|
+0.30 / +1.17%
|
26.00
|
26.90
|
25.60
|
25.90
|
26.24
|
24.14
|
11,191,000
|
|
|
5/4/2022
|
+1.00 / +4.07%
|
24.60
|
26.10
|
24.50
|
25.60
|
25.32
|
23.86
|
12,065,200
|
|
|
4/29/2022
|
+1.10 / +4.68%
|
23.70
|
24.90
|
23.50
|
24.60
|
24.33
|
22.93
|
8,820,900
|
|
|
4/28/2022
|
-0.50 / -2.08%
|
24.00
|
24.40
|
23.50
|
23.50
|
23.96
|
21.90
|
5,546,570
|
|
|
4/27/2022
|
+0.40 / +1.69%
|
23.60
|
24.70
|
23.00
|
24.00
|
23.74
|
22.37
|
8,549,400
|
|
|
4/26/2022
|
+2.10 / +9.77%
|
19.40
|
23.60
|
19.40
|
23.60
|
21.87
|
22.00
|
11,558,700
|
|
|
4/25/2022
|
-2.20 / -9.28%
|
21.40
|
24.50
|
21.40
|
21.50
|
22.85
|
20.04
|
10,465,900
|
|
|
4/22/2022
|
-0.90 / -3.66%
|
22.20
|
25.20
|
22.20
|
23.70
|
23.28
|
22.09
|
23,717,900
|
|
|
4/21/2022
|
-2.70 / -9.89%
|
27.60
|
27.80
|
24.60
|
24.60
|
25.84
|
22.93
|
16,185,600
|
|
|
4/20/2022
|
-2.70 / -9.00%
|
30.50
|
30.70
|
27.30
|
27.30
|
29.28
|
25.45
|
7,526,900
|
|
|
4/19/2022
|
0.00 / 0.00%
|
28.80
|
31.60
|
28.80
|
30.00
|
30.66
|
27.96
|
8,686,310
|
|
|
4/18/2022
|
-0.80 / -2.60%
|
31.20
|
31.50
|
29.90
|
30.00
|
30.60
|
27.96
|
7,619,700
|
|
|
4/15/2022
|
-0.50 / -1.60%
|
31.30
|
32.20
|
30.80
|
30.80
|
31.58
|
28.71
|
5,712,300
|
|
|
4/14/2022
|
+0.10 / +0.32%
|
31.30
|
32.30
|
31.20
|
31.30
|
31.73
|
29.17
|
6,699,200
|
|
|
4/13/2022
|
+1.00 / +3.31%
|
30.70
|
31.50
|
29.80
|
31.20
|
30.74
|
29.08
|
6,832,100
|
|
|
4/12/2022
|
-3.30 / -9.85%
|
33.20
|
33.90
|
30.20
|
30.20
|
31.81
|
28.15
|
9,615,300
|
|
|
4/8/2022
|
-1.30 / -3.74%
|
34.80
|
35.10
|
33.50
|
33.50
|
34.33
|
31.22
|
4,758,900
|
|
|
4/7/2022
|
+0.30 / +0.87%
|
34.30
|
35.40
|
33.60
|
34.80
|
34.51
|
32.44
|
7,977,100
|
|
|
4/6/2022
|
+0.20 / +0.58%
|
34.30
|
34.70
|
33.70
|
34.50
|
34.26
|
32.16
|
5,002,300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
34.40
|
35.00
|
34.30
|
34.30
|
34.70
|
31.97
|
3,364,800
|
|
|
4/4/2022
|
+0.70 / +2.08%
|
33.60
|
34.40
|
33.50
|
34.30
|
33.91
|
31.97
|
4,676,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|