|
|
Closing price on 8/19/2021
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
26.80 |
| Volume |
10,048,500 |
| Split-adjusted Price |
24.53 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
-0.50 / -1.83%
|
27.30
|
27.30
|
26.80
|
26.80
|
27.03
|
24.53
|
10,048,500
|
|
|
8/18/2021
|
+0.50 / +1.87%
|
26.70
|
27.80
|
26.50
|
27.30
|
27.25
|
24.99
|
18,094,300
|
|
|
8/17/2021
|
+0.70 / +2.68%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.51
|
24.53
|
14,575,805
|
|
|
8/16/2021
|
-0.10 / -0.38%
|
26.20
|
26.80
|
25.90
|
26.10
|
26.31
|
23.89
|
10,326,200
|
|
|
8/13/2021
|
-0.30 / -1.13%
|
26.50
|
26.50
|
25.20
|
26.20
|
25.89
|
23.98
|
19,060,200
|
|
|
8/12/2021
|
-0.20 / -0.75%
|
27.00
|
27.10
|
26.50
|
26.50
|
26.73
|
24.26
|
9,963,700
|
|
|
8/11/2021
|
-0.50 / -1.84%
|
27.30
|
27.70
|
26.60
|
26.70
|
27.12
|
24.44
|
12,305,000
|
|
|
8/10/2021
|
+1.90 / +7.51%
|
25.30
|
27.20
|
25.10
|
27.20
|
26.23
|
24.90
|
23,149,600
|
|
|
8/9/2021
|
0.00 / 0.00%
|
25.10
|
25.60
|
24.80
|
25.30
|
25.08
|
23.16
|
12,112,600
|
|
|
8/6/2021
|
-0.10 / -0.39%
|
25.40
|
26.10
|
25.30
|
25.30
|
25.72
|
23.16
|
12,262,766
|
|
|
8/5/2021
|
0.00 / 0.00%
|
25.10
|
25.50
|
24.90
|
25.40
|
25.19
|
23.25
|
9,040,900
|
|
|
8/4/2021
|
+0.50 / +2.01%
|
24.70
|
25.80
|
24.70
|
25.40
|
25.31
|
23.25
|
13,566,400
|
|
|
8/3/2021
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.20
|
24.90
|
24.56
|
22.79
|
11,259,700
|
|
|
8/2/2021
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.50
|
24.90
|
25.01
|
22.79
|
8,323,000
|
|
|
7/30/2021
|
-0.20 / -0.80%
|
25.10
|
25.40
|
24.70
|
24.80
|
24.95
|
22.70
|
7,733,055
|
|
|
7/29/2021
|
+0.90 / +3.73%
|
24.10
|
25.00
|
24.00
|
25.00
|
24.52
|
22.88
|
9,140,400
|
|
|
7/28/2021
|
-0.20 / -0.82%
|
24.30
|
24.70
|
24.00
|
24.10
|
24.34
|
22.06
|
5,295,914
|
|
|
7/27/2021
|
+0.70 / +2.97%
|
23.70
|
24.80
|
23.60
|
24.30
|
24.37
|
22.24
|
10,604,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|