|
|
Closing price on 1/7/2022
|
|
| Open |
19.50 |
| High |
20.60 |
| Low |
19.20 |
| Volume |
2,898,500 |
| Split-adjusted Price |
19.20 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.10 / -0.52%
|
19.50
|
20.60
|
19.20
|
19.20
|
19.73
|
19.20
|
2,898,500
|
|
|
1/6/2022
|
+1.50 / +8.43%
|
17.50
|
19.50
|
17.50
|
19.30
|
19.22
|
19.30
|
4,813,700
|
|
|
1/5/2022
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.10
|
17.80
|
17.18
|
17.80
|
4,180,000
|
|
|
1/4/2022
|
+0.20 / +1.25%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.26
|
16.20
|
1,521,400
|
|
|
12/31/2021
|
+0.30 / +1.91%
|
15.70
|
16.30
|
15.00
|
16.00
|
15.83
|
16.00
|
1,115,400
|
|
|
12/30/2021
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.40
|
15.70
|
15.59
|
15.70
|
1,596,900
|
|
|
12/29/2021
|
-0.50 / -3.03%
|
16.50
|
17.00
|
16.00
|
16.00
|
16.20
|
16.00
|
1,755,900
|
|
|
12/28/2021
|
+0.70 / +4.43%
|
15.80
|
16.90
|
15.70
|
16.50
|
16.47
|
16.50
|
2,840,100
|
|
|
12/27/2021
|
-0.10 / -0.63%
|
15.90
|
16.50
|
15.10
|
15.80
|
15.61
|
15.80
|
1,443,800
|
|
|
12/24/2021
|
-0.80 / -4.79%
|
16.50
|
17.20
|
15.80
|
15.90
|
16.38
|
15.90
|
1,568,900
|
|
|
12/23/2021
|
-0.50 / -2.91%
|
17.20
|
18.00
|
15.50
|
16.70
|
16.60
|
16.70
|
2,789,900
|
|
|
12/22/2021
|
+1.50 / +9.55%
|
16.30
|
17.20
|
16.20
|
17.20
|
17.13
|
17.20
|
2,926,500
|
|
|
12/21/2021
|
+1.40 / +9.79%
|
14.50
|
15.70
|
14.30
|
15.70
|
15.28
|
15.70
|
1,793,400
|
|
|
12/20/2021
|
-0.90 / -5.92%
|
15.00
|
15.80
|
14.00
|
14.30
|
14.64
|
14.30
|
2,441,500
|
|
|
12/17/2021
|
-0.60 / -3.80%
|
15.80
|
16.60
|
15.20
|
15.20
|
15.61
|
15.20
|
2,587,300
|
|
|
12/16/2021
|
-0.40 / -2.47%
|
16.20
|
17.00
|
14.80
|
15.80
|
15.72
|
15.80
|
2,364,800
|
|
|
12/15/2021
|
-1.70 / -9.50%
|
17.80
|
17.80
|
16.20
|
16.20
|
16.64
|
16.20
|
2,756,500
|
|
|
12/14/2021
|
+1.10 / +6.55%
|
17.00
|
18.30
|
17.00
|
17.90
|
17.76
|
17.90
|
1,715,400
|
|
|
12/13/2021
|
+1.50 / +9.80%
|
15.30
|
16.80
|
13.80
|
16.80
|
15.46
|
16.80
|
3,006,400
|
|
|
12/10/2021
|
-1.70 / -10.00%
|
16.90
|
17.00
|
15.30
|
15.30
|
15.50
|
15.30
|
5,940,700
|
|
|
12/9/2021
|
-1.80 / -9.57%
|
18.90
|
19.50
|
17.00
|
17.00
|
17.92
|
17.00
|
3,171,700
|
|
|
12/8/2021
|
-0.70 / -3.59%
|
19.50
|
20.50
|
18.60
|
18.80
|
19.19
|
18.80
|
981,100
|
|
|
12/7/2021
|
+0.60 / +3.17%
|
18.90
|
20.30
|
17.30
|
19.50
|
18.57
|
19.50
|
2,609,900
|
|
|
12/6/2021
|
-2.10 / -10.00%
|
21.00
|
21.00
|
18.90
|
18.90
|
19.53
|
18.90
|
2,991,955
|
|
|
12/3/2021
|
-1.20 / -5.41%
|
21.40
|
22.20
|
20.80
|
21.00
|
21.37
|
21.00
|
1,805,900
|
|
|
12/2/2021
|
+0.10 / +0.45%
|
22.10
|
23.20
|
21.00
|
22.20
|
22.19
|
22.20
|
1,932,600
|
|
|
12/1/2021
|
0.00 / 0.00%
|
22.00
|
22.10
|
19.90
|
22.10
|
20.90
|
22.10
|
4,615,000
|
|
|
11/30/2021
|
-0.20 / -0.90%
|
22.30
|
23.90
|
20.50
|
22.10
|
22.48
|
22.10
|
3,375,800
|
|
|
11/29/2021
|
+2.00 / +9.85%
|
20.30
|
22.30
|
18.90
|
22.30
|
21.46
|
22.30
|
3,547,700
|
|
|
11/26/2021
|
+1.80 / +9.73%
|
18.50
|
20.30
|
18.50
|
20.30
|
19.87
|
20.30
|
4,344,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|