|
|
Closing price on 5/26/2023
|
|
| Open |
30.40 |
| High |
30.80 |
| Low |
29.90 |
| Volume |
6,985,100 |
| Split-adjusted Price |
29.19 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
-0.10 / -0.33%
|
30.40
|
30.80
|
29.90
|
30.30
|
30.33
|
29.19
|
6,985,100
|
|
|
5/25/2023
|
+0.90 / +3.05%
|
29.50
|
30.50
|
29.10
|
30.40
|
29.80
|
29.28
|
8,692,100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
29.50
|
30.30
|
29.50
|
29.50
|
29.89
|
28.42
|
9,184,200
|
|
|
5/23/2023
|
+0.80 / +2.79%
|
28.60
|
29.50
|
28.40
|
29.50
|
29.03
|
28.42
|
11,897,800
|
|
|
5/22/2023
|
+0.40 / +1.41%
|
28.50
|
29.30
|
28.50
|
28.70
|
28.78
|
27.65
|
7,171,200
|
|
|
5/19/2023
|
+1.70 / +6.39%
|
26.60
|
28.40
|
26.60
|
28.30
|
27.75
|
27.26
|
16,005,900
|
|
|
5/18/2023
|
+0.20 / +0.76%
|
26.50
|
26.80
|
26.40
|
26.60
|
26.61
|
25.62
|
5,727,000
|
|
|
5/17/2023
|
-0.30 / -1.12%
|
26.70
|
27.20
|
26.40
|
26.40
|
26.81
|
25.43
|
6,474,500
|
|
|
5/16/2023
|
+1.00 / +3.89%
|
25.90
|
27.20
|
25.90
|
26.70
|
26.72
|
25.72
|
10,979,500
|
|
|
5/15/2023
|
-0.60 / -2.28%
|
26.10
|
26.60
|
25.70
|
25.70
|
26.14
|
24.76
|
5,229,800
|
|
|
5/12/2023
|
+0.20 / +0.77%
|
26.10
|
26.40
|
26.00
|
26.30
|
26.15
|
25.33
|
3,644,900
|
|
|
5/11/2023
|
+0.10 / +0.38%
|
26.10
|
26.60
|
25.90
|
26.10
|
26.22
|
25.14
|
6,299,600
|
|
|
5/10/2023
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.70
|
26.00
|
25.94
|
25.04
|
2,476,000
|
|
|
5/9/2023
|
+0.20 / +0.78%
|
25.80
|
26.40
|
25.70
|
25.90
|
26.10
|
24.95
|
5,884,200
|
|
|
5/8/2023
|
+0.60 / +2.39%
|
25.20
|
26.10
|
25.20
|
25.70
|
25.77
|
24.76
|
4,353,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
22.60
|
25.30
|
22.60
|
25.10
|
25.16
|
24.18
|
1,694,200
|
|
|
5/4/2023
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.80
|
25.10
|
25.02
|
24.18
|
3,057,800
|
|
|
4/28/2023
|
+0.30 / +1.20%
|
25.10
|
25.40
|
25.00
|
25.30
|
25.24
|
24.37
|
2,070,000
|
|
|
4/27/2023
|
-0.30 / -1.19%
|
25.30
|
25.70
|
25.00
|
25.00
|
25.29
|
24.08
|
3,328,700
|
|
|
4/26/2023
|
+0.40 / +1.61%
|
25.00
|
25.30
|
24.80
|
25.30
|
25.02
|
24.37
|
2,241,200
|
|
|
4/25/2023
|
-0.10 / -0.40%
|
25.10
|
25.40
|
24.80
|
24.90
|
25.07
|
23.99
|
2,404,400
|
|
|
4/24/2023
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.70
|
25.00
|
24.95
|
24.08
|
1,775,900
|
|
|
4/21/2023
|
-0.40 / -1.58%
|
25.30
|
25.50
|
24.90
|
24.90
|
25.20
|
23.99
|
3,281,100
|
|
|
4/20/2023
|
-0.30 / -1.17%
|
25.50
|
25.60
|
25.00
|
25.30
|
25.32
|
24.37
|
3,248,900
|
|
|
4/19/2023
|
-0.30 / -1.16%
|
26.00
|
26.30
|
25.40
|
25.60
|
25.71
|
24.66
|
2,733,100
|
|
|
4/18/2023
|
+0.30 / +1.17%
|
25.60
|
25.90
|
25.50
|
25.90
|
25.69
|
24.95
|
2,914,800
|
|
|
4/17/2023
|
0.00 / 0.00%
|
25.00
|
25.80
|
25.00
|
25.60
|
25.62
|
24.66
|
2,560,200
|
|
|
4/14/2023
|
-0.80 / -3.03%
|
26.30
|
26.60
|
25.60
|
25.60
|
26.00
|
24.66
|
4,934,300
|
|
|
4/13/2023
|
+0.30 / +1.15%
|
26.30
|
26.90
|
26.20
|
26.40
|
26.59
|
25.43
|
7,923,000
|
|
|
4/12/2023
|
0.00 / 0.00%
|
26.30
|
26.60
|
26.10
|
26.10
|
26.34
|
25.14
|
3,962,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|