|
|
Closing price on 6/4/2021
|
|
| Open |
27.00 |
| High |
29.70 |
| Low |
26.60 |
| Volume |
24,574,494 |
| Split-adjusted Price |
26.68 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+2.70 / +10.00%
|
27.00
|
29.70
|
26.60
|
29.70
|
28.24
|
26.68
|
24,574,494
|
|
|
6/3/2021
|
-0.40 / -1.46%
|
27.40
|
28.00
|
26.70
|
27.00
|
27.40
|
24.25
|
21,993,753
|
|
|
6/2/2021
|
+1.00 / +3.79%
|
26.60
|
27.80
|
26.40
|
27.40
|
27.07
|
24.61
|
21,479,600
|
|
|
6/1/2021
|
+0.60 / +2.33%
|
25.80
|
27.30
|
25.80
|
26.40
|
26.61
|
23.71
|
20,858,900
|
|
|
5/31/2021
|
+2.30 / +9.79%
|
23.60
|
25.80
|
23.30
|
25.80
|
24.52
|
23.18
|
25,883,284
|
|
|
5/28/2021
|
+1.50 / +6.82%
|
22.30
|
23.80
|
22.20
|
23.50
|
23.12
|
21.11
|
24,879,300
|
|
|
5/27/2021
|
-0.60 / -2.65%
|
22.50
|
22.80
|
21.70
|
22.00
|
22.11
|
19.76
|
10,863,321
|
|
|
5/26/2021
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.30
|
22.60
|
22.50
|
20.30
|
7,729,300
|
|
|
5/25/2021
|
+0.80 / +3.65%
|
22.00
|
23.20
|
22.00
|
22.70
|
22.76
|
20.39
|
15,842,400
|
|
|
5/24/2021
|
+0.80 / +3.79%
|
21.40
|
22.40
|
21.20
|
21.90
|
21.81
|
19.67
|
9,473,400
|
|
|
5/21/2021
|
+0.30 / +1.44%
|
20.60
|
21.70
|
20.10
|
21.10
|
20.93
|
18.95
|
9,513,800
|
|
|
5/20/2021
|
-0.50 / -2.35%
|
21.10
|
21.10
|
20.40
|
20.80
|
20.71
|
18.68
|
7,788,000
|
|
|
5/19/2021
|
-0.50 / -2.29%
|
21.60
|
21.80
|
21.20
|
21.30
|
21.33
|
19.13
|
3,786,500
|
|
|
5/18/2021
|
+0.80 / +3.81%
|
21.10
|
21.80
|
20.90
|
21.80
|
21.36
|
19.58
|
7,515,900
|
|
|
5/17/2021
|
-0.50 / -2.33%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.51
|
18.86
|
6,408,900
|
|
|
5/14/2021
|
-0.20 / -0.92%
|
21.60
|
21.70
|
21.20
|
21.50
|
21.53
|
19.31
|
6,522,600
|
|
|
5/13/2021
|
-0.50 / -2.25%
|
22.20
|
22.70
|
21.70
|
21.70
|
22.23
|
19.49
|
7,892,300
|
|
|
5/12/2021
|
+0.70 / +3.26%
|
21.50
|
22.70
|
21.30
|
22.20
|
22.17
|
19.94
|
8,192,000
|
|
|
5/11/2021
|
+0.30 / +1.42%
|
21.20
|
22.30
|
21.00
|
21.50
|
21.53
|
19.31
|
9,231,600
|
|
|
5/10/2021
|
+0.60 / +2.91%
|
20.60
|
21.30
|
20.50
|
21.20
|
20.97
|
19.04
|
7,689,300
|
|
|
5/7/2021
|
-0.50 / -2.37%
|
21.10
|
21.40
|
20.50
|
20.60
|
20.85
|
18.50
|
6,287,360
|
|
|
5/6/2021
|
-0.50 / -2.31%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.51
|
18.95
|
6,937,600
|
|
|
5/5/2021
|
+1.90 / +9.64%
|
19.90
|
21.60
|
19.90
|
21.60
|
21.15
|
19.40
|
11,716,300
|
|
|
5/4/2021
|
-0.40 / -1.99%
|
20.00
|
20.10
|
19.10
|
19.70
|
19.55
|
17.70
|
5,574,300
|
|
|
4/29/2021
|
+0.20 / +1.01%
|
20.10
|
20.50
|
20.00
|
20.10
|
20.25
|
18.06
|
3,540,914
|
|
|
4/28/2021
|
+0.50 / +2.58%
|
19.50
|
20.30
|
19.40
|
19.90
|
19.96
|
17.88
|
4,629,100
|
|
|
4/27/2021
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.00
|
19.40
|
19.56
|
17.43
|
4,922,100
|
|
|
4/26/2021
|
-1.80 / -8.49%
|
21.20
|
21.50
|
19.40
|
19.40
|
20.24
|
17.43
|
11,462,500
|
|
|
4/23/2021
|
+0.30 / +1.44%
|
20.90
|
21.40
|
20.40
|
21.20
|
20.92
|
19.04
|
9,088,100
|
|
|
4/22/2021
|
-2.30 / -9.91%
|
23.30
|
23.30
|
20.90
|
20.90
|
22.07
|
18.77
|
15,641,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|