|
|
Closing price on 9/12/2022
|
|
| Open |
26.80 |
| High |
28.10 |
| Low |
26.70 |
| Volume |
10,451,500 |
| Split-adjusted Price |
24.98 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
0.00 / 0.00%
|
26.80
|
28.10
|
26.70
|
26.80
|
27.32
|
24.98
|
10,451,500
|
|
|
9/9/2022
|
+1.70 / +6.77%
|
25.20
|
26.80
|
25.10
|
26.80
|
25.73
|
24.98
|
8,085,900
|
|
|
9/8/2022
|
-0.60 / -2.33%
|
25.20
|
26.50
|
25.10
|
25.10
|
25.74
|
23.39
|
11,933,700
|
|
|
9/7/2022
|
-2.40 / -8.54%
|
28.10
|
28.10
|
25.70
|
25.70
|
26.95
|
23.95
|
16,375,100
|
|
|
9/6/2022
|
-0.30 / -1.06%
|
28.60
|
28.90
|
28.10
|
28.10
|
28.47
|
26.19
|
7,121,000
|
|
|
9/5/2022
|
+0.60 / +2.16%
|
27.90
|
28.70
|
27.50
|
28.40
|
28.19
|
26.47
|
8,272,900
|
|
|
8/31/2022
|
-0.60 / -2.11%
|
28.40
|
28.60
|
27.80
|
27.80
|
28.14
|
25.91
|
9,876,200
|
|
|
8/30/2022
|
-0.60 / -2.07%
|
29.30
|
29.50
|
28.30
|
28.40
|
28.74
|
26.47
|
9,866,200
|
|
|
8/29/2022
|
+2.00 / +7.41%
|
26.70
|
29.00
|
26.20
|
29.00
|
27.55
|
27.03
|
16,391,900
|
|
|
8/26/2022
|
-0.50 / -1.82%
|
27.50
|
27.80
|
26.50
|
27.00
|
27.20
|
25.17
|
11,292,000
|
|
|
8/25/2022
|
-0.40 / -1.43%
|
28.10
|
28.30
|
27.30
|
27.50
|
27.80
|
25.63
|
7,418,100
|
|
|
8/24/2022
|
+0.10 / +0.36%
|
27.90
|
28.40
|
27.70
|
27.90
|
27.96
|
26.00
|
7,653,700
|
|
|
8/23/2022
|
+1.10 / +4.12%
|
26.80
|
28.30
|
26.50
|
27.80
|
27.54
|
25.91
|
14,818,849
|
|
|
8/22/2022
|
-0.20 / -0.74%
|
26.90
|
27.50
|
26.50
|
26.70
|
27.02
|
24.89
|
8,642,200
|
|
|
8/19/2022
|
+1.10 / +4.26%
|
25.80
|
27.50
|
25.80
|
26.90
|
26.84
|
25.07
|
12,112,200
|
|
|
8/18/2022
|
+0.30 / +1.18%
|
25.50
|
26.30
|
25.50
|
25.80
|
26.04
|
24.05
|
8,245,700
|
|
|
8/17/2022
|
-0.30 / -1.16%
|
25.80
|
25.90
|
25.20
|
25.50
|
25.57
|
23.77
|
8,096,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|