|
|
Closing price on 2/14/2022
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
812,700 |
| Split-adjusted Price |
11.60 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.20
|
11.60
|
11.54
|
11.60
|
812,700
|
|
|
2/11/2022
|
+0.10 / +0.85%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.71
|
11.80
|
806,800
|
|
|
2/10/2022
|
-0.20 / -1.68%
|
12.00
|
12.30
|
11.60
|
11.70
|
11.93
|
11.70
|
722,500
|
|
|
2/9/2022
|
+0.20 / +1.71%
|
11.60
|
12.50
|
11.00
|
11.90
|
11.72
|
11.90
|
863,500
|
|
|
2/8/2022
|
+0.70 / +6.36%
|
11.50
|
12.10
|
11.10
|
11.70
|
11.66
|
11.70
|
1,534,600
|
|
|
2/7/2022
|
+1.00 / +10.00%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.86
|
11.00
|
291,000
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.30
|
10.00
|
9.71
|
10.00
|
901,900
|
|
|
1/27/2022
|
-0.70 / -6.54%
|
10.50
|
10.60
|
9.70
|
10.00
|
9.99
|
10.00
|
1,323,000
|
|
|
1/26/2022
|
-1.10 / -9.32%
|
11.90
|
12.40
|
10.70
|
10.70
|
11.31
|
10.70
|
1,178,600
|
|
|
1/25/2022
|
+0.60 / +5.36%
|
11.00
|
12.00
|
10.10
|
11.80
|
10.89
|
11.80
|
1,231,100
|
|
|
1/24/2022
|
-1.20 / -9.68%
|
12.90
|
13.60
|
11.20
|
11.20
|
12.23
|
11.20
|
2,522,900
|
|
|
1/21/2022
|
+1.10 / +9.73%
|
11.40
|
12.40
|
11.30
|
12.40
|
12.38
|
12.40
|
481,200
|
|
|
1/20/2022
|
+1.00 / +9.71%
|
9.80
|
11.30
|
9.30
|
11.30
|
9.77
|
11.30
|
2,484,200
|
|
|
1/19/2022
|
-1.10 / -9.65%
|
10.30
|
11.20
|
10.30
|
10.30
|
10.48
|
10.30
|
1,524,100
|
|
|
1/18/2022
|
-1.20 / -9.52%
|
12.10
|
12.50
|
11.40
|
11.40
|
11.46
|
11.40
|
1,693,200
|
|
|
1/17/2022
|
-1.40 / -10.00%
|
14.10
|
15.00
|
12.60
|
12.60
|
13.33
|
12.60
|
3,317,000
|
|
|
1/14/2022
|
-1.40 / -9.09%
|
13.90
|
15.20
|
13.90
|
14.00
|
14.16
|
14.00
|
3,704,100
|
|
|
1/13/2022
|
-1.70 / -9.94%
|
15.50
|
16.40
|
15.40
|
15.40
|
15.57
|
15.40
|
2,104,700
|
|
|
1/12/2022
|
-1.80 / -9.52%
|
18.50
|
18.80
|
17.10
|
17.10
|
17.34
|
17.10
|
2,283,900
|
|
|
1/11/2022
|
-1.00 / -5.03%
|
19.80
|
20.00
|
18.30
|
18.90
|
19.25
|
18.90
|
3,180,700
|
|
|
1/10/2022
|
+0.70 / +3.65%
|
19.10
|
21.00
|
18.10
|
19.90
|
19.97
|
19.90
|
5,125,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|