|
Closing price on 9/10/2021
|
|
Open |
26.00 |
High |
26.10 |
Low |
25.40 |
Volume |
5,358,900 |
Split-adjusted Price |
23.34 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2021
|
-0.50 / -1.92%
|
26.00
|
26.10
|
25.40
|
25.50
|
25.71
|
23.34
|
5,358,900
|
|
9/9/2021
|
+0.80 / +3.17%
|
25.30
|
26.00
|
25.20
|
26.00
|
25.58
|
23.80
|
4,577,000
|
|
9/8/2021
|
-0.40 / -1.56%
|
25.40
|
25.90
|
25.00
|
25.20
|
25.43
|
23.07
|
7,376,600
|
|
9/7/2021
|
-1.00 / -3.76%
|
26.80
|
26.80
|
25.50
|
25.60
|
26.09
|
23.43
|
9,469,950
|
|
9/6/2021
|
+0.50 / +1.92%
|
26.40
|
27.20
|
26.10
|
26.60
|
26.66
|
24.35
|
11,021,000
|
|
9/1/2021
|
+0.20 / +0.77%
|
25.90
|
26.40
|
25.40
|
26.10
|
26.09
|
23.89
|
8,917,049
|
|
8/31/2021
|
+0.70 / +2.78%
|
25.20
|
26.40
|
25.10
|
25.90
|
25.78
|
23.71
|
14,032,700
|
|
8/30/2021
|
+0.50 / +2.02%
|
24.80
|
25.50
|
24.80
|
25.20
|
25.21
|
23.07
|
6,347,500
|
|
8/27/2021
|
+0.50 / +2.07%
|
24.20
|
24.70
|
23.60
|
24.70
|
24.30
|
22.61
|
7,825,300
|
|
8/26/2021
|
-0.60 / -2.42%
|
24.70
|
24.90
|
24.10
|
24.20
|
24.50
|
22.15
|
5,553,100
|
|
8/25/2021
|
+0.70 / +2.90%
|
24.50
|
24.80
|
24.10
|
24.80
|
24.46
|
22.70
|
5,455,300
|
|
8/24/2021
|
+0.60 / +2.55%
|
24.00
|
24.50
|
23.70
|
24.10
|
24.08
|
22.06
|
7,223,100
|
|
8/23/2021
|
-1.50 / -6.00%
|
25.00
|
25.10
|
23.50
|
23.50
|
24.32
|
21.51
|
17,467,900
|
|
8/20/2021
|
-1.80 / -6.72%
|
26.80
|
27.00
|
24.40
|
25.00
|
26.14
|
22.88
|
15,842,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|