|
|
Closing price on 8/16/2022
|
|
| Open |
25.80 |
| High |
26.40 |
| Low |
23.70 |
| Volume |
7,774,300 |
| Split-adjusted Price |
24.05 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.50 / -1.90%
|
25.80
|
26.40
|
23.70
|
25.80
|
25.94
|
24.05
|
7,774,300
|
|
|
8/15/2022
|
+0.20 / +0.77%
|
26.20
|
26.70
|
25.80
|
26.30
|
26.23
|
24.51
|
8,260,953
|
|
|
8/12/2022
|
+0.30 / +1.16%
|
25.90
|
26.50
|
25.70
|
26.10
|
26.13
|
24.33
|
7,255,500
|
|
|
8/11/2022
|
+0.50 / +1.98%
|
25.60
|
26.40
|
25.40
|
25.80
|
26.02
|
24.05
|
13,857,639
|
|
|
8/10/2022
|
+0.70 / +2.85%
|
24.60
|
25.50
|
24.40
|
25.30
|
24.96
|
23.58
|
11,287,800
|
|
|
8/9/2022
|
-0.40 / -1.60%
|
25.10
|
25.30
|
24.50
|
24.60
|
24.89
|
22.93
|
6,968,500
|
|
|
8/8/2022
|
+0.80 / +3.31%
|
24.40
|
25.20
|
24.20
|
25.00
|
24.79
|
23.30
|
7,792,100
|
|
|
8/5/2022
|
+0.60 / +2.54%
|
23.50
|
25.20
|
23.10
|
24.20
|
24.20
|
22.56
|
10,273,800
|
|
|
8/4/2022
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.93
|
22.00
|
7,404,900
|
|
|
8/3/2022
|
+0.10 / +0.41%
|
24.20
|
24.90
|
23.90
|
24.30
|
24.51
|
22.65
|
6,844,900
|
|
|
8/2/2022
|
+0.70 / +2.98%
|
23.40
|
24.50
|
23.00
|
24.20
|
23.95
|
22.56
|
11,582,200
|
|
|
8/1/2022
|
+0.50 / +2.17%
|
20.70
|
23.60
|
20.70
|
23.50
|
23.22
|
21.90
|
6,773,600
|
|
|
7/29/2022
|
-0.30 / -1.29%
|
23.40
|
23.70
|
23.00
|
23.00
|
23.33
|
21.44
|
4,743,900
|
|
|
7/28/2022
|
+0.50 / +2.19%
|
23.00
|
23.60
|
23.00
|
23.30
|
23.34
|
21.72
|
4,856,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
22.80
|
22.70
|
21.25
|
2,966,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|