|
|
Closing price on 12/21/2021
|
|
| Open |
14.50 |
| High |
15.70 |
| Low |
14.30 |
| Volume |
1,793,400 |
| Split-adjusted Price |
15.70 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
+1.60 / +9.47%
|
17.00
|
18.50
|
16.10
|
18.50
|
17.76
|
18.50
|
2,536,900
|
|
|
11/24/2021
|
+0.90 / +5.63%
|
16.10
|
17.60
|
16.00
|
16.90
|
17.25
|
16.90
|
1,466,300
|
|
|
11/23/2021
|
-0.20 / -1.23%
|
14.80
|
16.20
|
14.60
|
16.00
|
15.13
|
16.00
|
2,463,200
|
|
|
11/22/2021
|
-1.80 / -10.00%
|
18.00
|
18.20
|
16.20
|
16.20
|
16.61
|
16.20
|
3,460,700
|
|
|
11/19/2021
|
-0.10 / -0.55%
|
18.30
|
19.00
|
16.50
|
18.00
|
18.07
|
18.00
|
2,235,100
|
|
|
11/18/2021
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.50
|
18.10
|
17.90
|
18.10
|
2,750,700
|
|
|
11/17/2021
|
+1.50 / +10.00%
|
14.30
|
16.50
|
14.00
|
16.50
|
15.33
|
16.50
|
2,816,200
|
|
|
11/16/2021
|
-0.90 / -5.66%
|
15.90
|
16.10
|
14.50
|
15.00
|
15.09
|
15.00
|
3,179,800
|
|
|
11/15/2021
|
+0.70 / +4.61%
|
15.20
|
16.30
|
15.00
|
15.90
|
15.71
|
15.90
|
3,077,600
|
|
|
11/12/2021
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
14.99
|
15.20
|
2,572,200
|
|
|
11/11/2021
|
+1.20 / +9.45%
|
13.80
|
13.90
|
12.90
|
13.90
|
13.85
|
13.90
|
2,863,100
|
|
|
11/10/2021
|
+1.10 / +9.48%
|
11.80
|
12.70
|
11.30
|
12.70
|
11.76
|
12.70
|
2,548,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|