|
Closing price on 9/28/2021
|
|
Open |
26.20 |
High |
28.50 |
Low |
26.20 |
Volume |
15,964,100 |
Split-adjusted Price |
26.38 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2021
|
+2.10 / +8.02%
|
26.20
|
28.50
|
26.20
|
28.30
|
27.69
|
26.38
|
15,964,100
|
|
9/27/2021
|
-0.40 / -1.50%
|
27.20
|
27.90
|
26.20
|
26.20
|
27.14
|
24.42
|
9,509,200
|
|
9/24/2021
|
-0.20 / -0.72%
|
28.00
|
28.40
|
27.40
|
27.60
|
27.94
|
24.79
|
8,712,200
|
|
9/23/2021
|
-0.40 / -1.42%
|
28.40
|
28.90
|
27.80
|
27.80
|
28.40
|
24.97
|
11,481,200
|
|
9/22/2021
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.70
|
28.20
|
28.10
|
25.33
|
5,793,802
|
|
9/21/2021
|
+1.10 / +4.07%
|
26.90
|
28.20
|
26.30
|
28.10
|
27.28
|
25.24
|
14,767,100
|
|
9/20/2021
|
-1.20 / -4.26%
|
28.20
|
28.80
|
26.80
|
27.00
|
27.83
|
24.25
|
18,941,800
|
|
9/17/2021
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.10
|
28.20
|
28.34
|
25.33
|
10,548,400
|
|
9/16/2021
|
-0.20 / -0.70%
|
28.60
|
29.10
|
27.90
|
28.20
|
28.45
|
25.33
|
9,906,500
|
|
9/15/2021
|
+1.70 / +6.37%
|
26.80
|
28.80
|
26.50
|
28.40
|
27.72
|
25.51
|
19,649,045
|
|
9/14/2021
|
-0.20 / -0.74%
|
26.90
|
27.40
|
26.60
|
26.70
|
27.01
|
23.98
|
7,670,500
|
|
9/13/2021
|
+1.40 / +5.49%
|
25.80
|
27.20
|
25.70
|
26.90
|
26.68
|
24.16
|
18,882,300
|
|
9/10/2021
|
-0.50 / -1.92%
|
26.00
|
26.10
|
25.40
|
25.50
|
25.71
|
22.91
|
5,358,900
|
|
9/9/2021
|
+0.80 / +3.17%
|
25.30
|
26.00
|
25.20
|
26.00
|
25.58
|
23.36
|
4,577,000
|
|
9/8/2021
|
-0.40 / -1.56%
|
25.40
|
25.90
|
25.00
|
25.20
|
25.43
|
22.64
|
7,376,600
|
|
9/7/2021
|
-1.00 / -3.76%
|
26.80
|
26.80
|
25.50
|
25.60
|
26.09
|
23.00
|
9,469,950
|
|
9/6/2021
|
+0.50 / +1.92%
|
26.40
|
27.20
|
26.10
|
26.60
|
26.66
|
23.89
|
11,021,000
|
|
9/1/2021
|
+0.20 / +0.77%
|
25.90
|
26.40
|
25.40
|
26.10
|
26.09
|
23.45
|
8,917,049
|
|
8/31/2021
|
+0.70 / +2.78%
|
25.20
|
26.40
|
25.10
|
25.90
|
25.78
|
23.27
|
14,032,700
|
|
8/30/2021
|
+0.50 / +2.02%
|
24.80
|
25.50
|
24.80
|
25.20
|
25.21
|
22.64
|
6,347,500
|
|
8/27/2021
|
+0.50 / +2.07%
|
24.20
|
24.70
|
23.60
|
24.70
|
24.30
|
22.19
|
7,825,300
|
|
8/26/2021
|
-0.60 / -2.42%
|
24.70
|
24.90
|
24.10
|
24.20
|
24.50
|
21.74
|
5,553,100
|
|
8/25/2021
|
+0.70 / +2.90%
|
24.50
|
24.80
|
24.10
|
24.80
|
24.46
|
22.28
|
5,455,300
|
|
8/24/2021
|
+0.60 / +2.55%
|
24.00
|
24.50
|
23.70
|
24.10
|
24.08
|
21.65
|
7,223,100
|
|
8/23/2021
|
-1.50 / -6.00%
|
25.00
|
25.10
|
23.50
|
23.50
|
24.32
|
21.11
|
17,467,900
|
|
8/20/2021
|
-1.80 / -6.72%
|
26.80
|
27.00
|
24.40
|
25.00
|
26.14
|
22.46
|
15,842,500
|
|
8/19/2021
|
-0.50 / -1.83%
|
27.30
|
27.30
|
26.80
|
26.80
|
27.03
|
24.07
|
10,048,500
|
|
8/18/2021
|
+0.50 / +1.87%
|
26.70
|
27.80
|
26.50
|
27.30
|
27.25
|
24.52
|
18,094,300
|
|
8/17/2021
|
+0.70 / +2.68%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.51
|
24.07
|
14,575,805
|
|
8/16/2021
|
-0.10 / -0.38%
|
26.20
|
26.80
|
25.90
|
26.10
|
26.31
|
23.45
|
10,326,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|