|
|
Closing price on 9/7/2022
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
335,000 |
| Split-adjusted Price |
5.90 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.02
|
5.90
|
335,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.13
|
6.10
|
167,100
|
|
|
9/5/2022
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
202,100
|
|
|
8/31/2022
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.16
|
6.30
|
234,000
|
|
|
8/30/2022
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.22
|
6.10
|
211,000
|
|
|
8/29/2022
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.06
|
6.10
|
535,500
|
|
|
8/26/2022
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.46
|
6.30
|
356,500
|
|
|
8/25/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.65
|
6.60
|
376,400
|
|
|
8/24/2022
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
311,400
|
|
|
8/23/2022
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.27
|
6.50
|
543,300
|
|
|
8/22/2022
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.22
|
6.20
|
619,800
|
|
|
8/19/2022
|
-0.10 / -1.54%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.50
|
6.40
|
675,000
|
|
|
8/18/2022
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
450,900
|
|
|
8/17/2022
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.84
|
6.70
|
618,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
372,000
|
|
|
8/15/2022
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
6.80
|
6.91
|
6.80
|
494,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.80
|
6.80
|
495,500
|
|
|
8/11/2022
|
-0.30 / -4.23%
|
7.10
|
7.30
|
6.70
|
6.80
|
6.93
|
6.80
|
1,099,000
|
|
|
8/10/2022
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.70
|
7.10
|
7.08
|
7.10
|
983,700
|
|
|
8/9/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.98
|
7.00
|
745,900
|
|
|
8/8/2022
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.98
|
7.00
|
753,800
|
|
|
8/5/2022
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.72
|
6.80
|
986,800
|
|
|
8/4/2022
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.71
|
6.60
|
595,400
|
|
|
8/3/2022
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.76
|
6.70
|
434,600
|
|
|
8/2/2022
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.65
|
6.90
|
1,590,600
|
|
|
8/1/2022
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
512,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
6.10
|
341,300
|
|
|
7/28/2022
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.23
|
6.10
|
436,200
|
|
|
7/27/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.97
|
6.10
|
288,800
|
|
|
7/26/2022
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.02
|
6.00
|
407,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|