|
Closing price on 7/26/2021
|
|
Open |
23.00 |
High |
23.80 |
Low |
22.80 |
Volume |
6,338,100 |
Split-adjusted Price |
21.60 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2021
|
+0.40 / +1.72%
|
23.00
|
23.80
|
22.80
|
23.60
|
23.34
|
21.60
|
6,338,100
|
|
7/23/2021
|
-0.80 / -3.33%
|
24.10
|
24.30
|
23.20
|
23.20
|
23.77
|
21.23
|
9,841,300
|
|
7/22/2021
|
+1.30 / +5.73%
|
23.00
|
24.30
|
23.00
|
24.00
|
23.50
|
21.97
|
10,898,279
|
|
7/21/2021
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.70
|
22.70
|
22.97
|
20.78
|
5,768,800
|
|
7/20/2021
|
+0.30 / +1.33%
|
21.90
|
22.90
|
21.00
|
22.80
|
21.92
|
20.87
|
12,926,500
|
|
7/19/2021
|
-2.30 / -9.27%
|
24.70
|
24.70
|
22.50
|
22.50
|
23.34
|
20.59
|
16,471,687
|
|
7/16/2021
|
-0.50 / -1.98%
|
25.30
|
25.70
|
24.80
|
24.80
|
25.21
|
22.70
|
8,010,200
|
|
7/15/2021
|
0.00 / 0.00%
|
25.30
|
25.70
|
24.50
|
25.30
|
25.15
|
23.16
|
10,553,100
|
|
7/14/2021
|
-0.40 / -1.56%
|
25.70
|
26.10
|
24.80
|
25.30
|
25.54
|
23.16
|
10,852,200
|
|
7/13/2021
|
+1.40 / +5.76%
|
24.50
|
25.70
|
24.30
|
25.70
|
24.97
|
23.52
|
10,294,800
|
|
7/12/2021
|
+0.90 / +3.85%
|
23.40
|
24.40
|
22.70
|
24.30
|
23.69
|
22.24
|
18,197,012
|
|
7/9/2021
|
-1.40 / -5.65%
|
24.40
|
25.10
|
23.00
|
23.40
|
24.19
|
21.42
|
14,301,000
|
|
7/8/2021
|
-0.10 / -0.40%
|
24.80
|
25.40
|
24.40
|
24.80
|
25.04
|
22.70
|
7,801,700
|
|
7/7/2021
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.00
|
24.90
|
24.65
|
22.79
|
12,446,040
|
|
7/6/2021
|
-2.00 / -7.41%
|
27.30
|
28.00
|
25.00
|
25.00
|
26.89
|
22.88
|
16,448,700
|
|
7/5/2021
|
-1.10 / -3.91%
|
28.20
|
28.40
|
26.70
|
27.00
|
27.28
|
24.71
|
15,203,921
|
|
7/2/2021
|
-0.20 / -0.71%
|
28.50
|
29.30
|
28.10
|
28.10
|
28.63
|
25.72
|
9,788,700
|
|
7/1/2021
|
-0.50 / -1.74%
|
29.00
|
29.00
|
27.10
|
28.30
|
28.13
|
25.90
|
22,788,763
|
|
6/30/2021
|
-1.00 / -3.36%
|
30.00
|
30.10
|
28.80
|
28.80
|
29.38
|
26.36
|
11,724,014
|
|
6/29/2021
|
-0.70 / -2.30%
|
30.30
|
30.40
|
29.50
|
29.80
|
29.82
|
27.28
|
12,840,900
|
|
6/28/2021
|
+0.20 / +0.66%
|
30.60
|
31.10
|
30.30
|
30.50
|
30.67
|
27.92
|
10,125,500
|
|
6/25/2021
|
+0.80 / +2.71%
|
29.50
|
30.40
|
29.30
|
30.30
|
29.83
|
27.73
|
10,203,814
|
|
6/24/2021
|
-0.40 / -1.34%
|
30.00
|
30.30
|
29.40
|
29.50
|
29.79
|
27.00
|
8,656,300
|
|
6/23/2021
|
-0.60 / -1.97%
|
30.50
|
30.80
|
29.40
|
29.90
|
30.09
|
27.37
|
14,600,500
|
|
6/22/2021
|
+0.10 / +0.33%
|
30.60
|
31.80
|
30.50
|
30.50
|
31.11
|
27.92
|
13,579,400
|
|
6/21/2021
|
+0.50 / +1.67%
|
30.00
|
31.10
|
29.90
|
30.40
|
30.54
|
27.82
|
12,494,128
|
|
6/18/2021
|
-0.10 / -0.33%
|
29.20
|
30.10
|
29.00
|
29.90
|
29.70
|
27.37
|
12,469,563
|
|
6/17/2021
|
+0.70 / +2.39%
|
29.00
|
30.50
|
28.50
|
30.00
|
29.66
|
27.46
|
16,280,000
|
|
6/16/2021
|
+0.60 / +2.09%
|
29.20
|
30.80
|
28.90
|
29.30
|
29.98
|
26.82
|
21,204,900
|
|
6/15/2021
|
-0.60 / -2.05%
|
29.30
|
29.60
|
28.60
|
28.70
|
29.01
|
26.27
|
14,885,289
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|