|
Closing price on 6/15/2021
|
|
Open |
29.30 |
High |
29.60 |
Low |
28.60 |
Volume |
14,885,289 |
Split-adjusted Price |
26.27 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2021
|
-0.60 / -2.05%
|
29.30
|
29.60
|
28.60
|
28.70
|
29.01
|
26.27
|
14,885,289
|
|
6/14/2021
|
+1.10 / +3.90%
|
28.80
|
29.80
|
28.50
|
29.30
|
29.23
|
26.82
|
16,928,163
|
|
6/11/2021
|
+1.30 / +4.83%
|
27.00
|
28.80
|
26.90
|
28.20
|
27.78
|
25.81
|
16,327,300
|
|
6/10/2021
|
-1.50 / -5.28%
|
28.50
|
28.50
|
26.30
|
26.90
|
27.54
|
24.62
|
15,718,402
|
|
6/9/2021
|
+1.40 / +5.19%
|
27.00
|
28.90
|
27.00
|
28.40
|
28.00
|
25.99
|
20,033,932
|
|
6/8/2021
|
-3.00 / -10.00%
|
31.50
|
31.50
|
27.00
|
27.00
|
28.12
|
24.71
|
31,258,590
|
|
6/7/2021
|
+0.30 / +1.01%
|
29.70
|
31.30
|
29.00
|
30.00
|
30.33
|
27.46
|
24,361,670
|
|
6/4/2021
|
+2.70 / +10.00%
|
27.00
|
29.70
|
26.60
|
29.70
|
28.24
|
27.18
|
24,574,494
|
|
6/3/2021
|
-0.40 / -1.46%
|
27.40
|
28.00
|
26.70
|
27.00
|
27.40
|
24.71
|
21,993,753
|
|
6/2/2021
|
+1.00 / +3.79%
|
26.60
|
27.80
|
26.40
|
27.40
|
27.07
|
25.08
|
21,479,600
|
|
6/1/2021
|
+0.60 / +2.33%
|
25.80
|
27.30
|
25.80
|
26.40
|
26.61
|
24.16
|
20,858,900
|
|
5/31/2021
|
+2.30 / +9.79%
|
23.60
|
25.80
|
23.30
|
25.80
|
24.52
|
23.61
|
25,883,284
|
|
5/28/2021
|
+1.50 / +6.82%
|
22.30
|
23.80
|
22.20
|
23.50
|
23.12
|
21.51
|
24,879,300
|
|
5/27/2021
|
-0.60 / -2.65%
|
22.50
|
22.80
|
21.70
|
22.00
|
22.11
|
20.14
|
10,863,321
|
|
5/26/2021
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.60
|
22.50
|
20.69
|
7,729,300
|
|
5/25/2021
|
+0.80 / +3.65%
|
22.00
|
23.20
|
22.00
|
22.70
|
22.76
|
20.78
|
15,842,400
|
|
5/24/2021
|
+0.80 / +3.79%
|
21.40
|
22.40
|
21.20
|
21.90
|
21.81
|
20.04
|
9,473,400
|
|
5/21/2021
|
+0.30 / +1.44%
|
20.60
|
21.70
|
20.10
|
21.10
|
20.93
|
19.31
|
9,513,800
|
|
5/20/2021
|
-0.50 / -2.35%
|
21.10
|
21.10
|
20.40
|
20.80
|
20.71
|
19.04
|
7,788,000
|
|
5/19/2021
|
-0.50 / -2.29%
|
21.60
|
21.80
|
21.20
|
21.30
|
21.33
|
19.50
|
3,786,500
|
|
5/18/2021
|
+0.80 / +3.81%
|
21.10
|
21.80
|
20.90
|
21.80
|
21.36
|
19.95
|
7,515,900
|
|
5/17/2021
|
-0.50 / -2.33%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.51
|
19.22
|
6,408,900
|
|
5/14/2021
|
-0.20 / -0.92%
|
21.60
|
21.70
|
21.20
|
21.50
|
21.53
|
19.68
|
6,522,600
|
|
5/13/2021
|
-0.50 / -2.25%
|
22.20
|
22.70
|
21.70
|
21.70
|
22.23
|
19.86
|
7,892,300
|
|
5/12/2021
|
+0.70 / +3.26%
|
21.50
|
22.70
|
21.30
|
22.20
|
22.17
|
20.32
|
8,192,000
|
|
5/11/2021
|
+0.30 / +1.42%
|
21.20
|
22.30
|
21.00
|
21.50
|
21.53
|
19.68
|
9,231,600
|
|
5/10/2021
|
+0.60 / +2.91%
|
20.60
|
21.30
|
20.50
|
21.20
|
20.97
|
19.40
|
7,689,300
|
|
5/7/2021
|
-0.50 / -2.37%
|
21.10
|
21.40
|
20.50
|
20.60
|
20.85
|
18.85
|
6,287,360
|
|
5/6/2021
|
-0.50 / -2.31%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.51
|
19.31
|
6,937,600
|
|
5/5/2021
|
+1.90 / +9.64%
|
19.90
|
21.60
|
19.90
|
21.60
|
21.15
|
19.77
|
11,716,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|