|
|
Closing price on 7/26/2022
|
|
| Open |
22.50 |
| High |
23.20 |
| Low |
22.50 |
| Volume |
2,745,000 |
| Split-adjusted Price |
21.25 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
+0.30 / +1.33%
|
22.50
|
23.20
|
22.50
|
22.80
|
22.91
|
21.25
|
2,745,000
|
|
|
7/25/2022
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.86
|
20.97
|
8,460,100
|
|
|
7/22/2022
|
-0.10 / -0.42%
|
23.60
|
24.20
|
23.50
|
23.60
|
23.88
|
22.00
|
5,374,800
|
|
|
7/21/2022
|
-0.20 / -0.84%
|
23.90
|
24.10
|
23.60
|
23.70
|
23.79
|
22.09
|
4,000,400
|
|
|
7/20/2022
|
+0.20 / +0.84%
|
24.30
|
24.60
|
23.80
|
23.90
|
24.14
|
22.28
|
6,814,800
|
|
|
7/19/2022
|
+0.50 / +2.16%
|
23.50
|
24.30
|
23.40
|
23.70
|
23.97
|
22.09
|
7,282,100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
23.30
|
23.70
|
23.10
|
23.20
|
23.33
|
21.62
|
6,243,900
|
|
|
7/15/2022
|
-0.50 / -2.11%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.59
|
21.62
|
6,070,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.50
|
23.70
|
23.91
|
22.09
|
4,899,800
|
|
|
7/13/2022
|
-0.50 / -2.07%
|
23.90
|
24.00
|
23.30
|
23.70
|
23.68
|
22.09
|
6,117,900
|
|
|
7/12/2022
|
+1.60 / +7.08%
|
20.50
|
24.50
|
20.50
|
24.20
|
23.79
|
22.56
|
10,042,310
|
|
|
7/11/2022
|
-0.10 / -0.44%
|
22.10
|
23.20
|
20.50
|
22.60
|
22.72
|
21.06
|
5,366,900
|
|
|
7/8/2022
|
+0.70 / +3.18%
|
22.50
|
23.30
|
22.50
|
22.70
|
22.96
|
21.16
|
3,848,200
|
|
|
7/7/2022
|
-0.30 / -1.35%
|
22.10
|
22.60
|
21.60
|
22.00
|
21.92
|
20.51
|
5,948,300
|
|
|
7/6/2022
|
-1.70 / -7.08%
|
23.50
|
23.50
|
22.20
|
22.30
|
22.77
|
20.78
|
12,292,000
|
|
|
7/5/2022
|
-0.80 / -3.23%
|
25.00
|
25.60
|
23.70
|
24.00
|
24.72
|
22.37
|
6,443,900
|
|
|
7/4/2022
|
+0.30 / +1.22%
|
24.50
|
25.30
|
24.50
|
24.80
|
25.00
|
23.12
|
5,109,900
|
|
|
7/1/2022
|
+0.60 / +2.51%
|
24.00
|
24.60
|
22.50
|
24.50
|
23.43
|
22.84
|
12,163,400
|
|
|
6/30/2022
|
-1.10 / -4.40%
|
24.60
|
25.30
|
23.90
|
23.90
|
24.64
|
22.28
|
6,277,000
|
|
|
6/29/2022
|
-0.40 / -1.57%
|
25.50
|
25.80
|
24.80
|
25.00
|
25.21
|
23.30
|
6,052,420
|
|
|
6/28/2022
|
+0.80 / +3.25%
|
24.70
|
26.20
|
24.70
|
25.40
|
25.62
|
23.67
|
8,160,200
|
|
|
6/27/2022
|
+0.60 / +2.50%
|
24.50
|
24.80
|
24.00
|
24.60
|
24.59
|
22.93
|
6,295,136
|
|
|
6/24/2022
|
-0.70 / -2.83%
|
25.00
|
25.50
|
24.00
|
24.00
|
24.88
|
22.37
|
5,805,000
|
|
|
6/23/2022
|
+2.20 / +9.78%
|
20.30
|
24.70
|
20.30
|
24.70
|
23.66
|
23.02
|
7,881,200
|
|
|
6/22/2022
|
-2.20 / -8.91%
|
24.70
|
25.20
|
22.30
|
22.50
|
23.21
|
20.97
|
16,601,900
|
|
|
6/21/2022
|
-2.70 / -9.85%
|
27.80
|
28.00
|
24.70
|
24.70
|
26.13
|
23.02
|
16,621,900
|
|
|
6/20/2022
|
-3.00 / -9.87%
|
29.80
|
29.80
|
27.40
|
27.40
|
28.21
|
25.54
|
13,444,400
|
|
|
6/17/2022
|
-0.20 / -0.65%
|
30.40
|
31.20
|
29.00
|
30.40
|
29.88
|
28.33
|
11,519,416
|
|
|
6/16/2022
|
+0.90 / +3.03%
|
30.00
|
31.60
|
29.30
|
30.60
|
30.59
|
28.52
|
17,228,300
|
|
|
6/15/2022
|
-0.20 / -0.67%
|
30.00
|
30.40
|
28.80
|
29.70
|
29.54
|
27.68
|
8,834,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|