PVLAPVLA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $78.94 | $82.46 | $76.03 | $81.81 | 148,061 |
| 1/30/2026 | $80.37 | $81.95 | $72.22 | $76.69 | 556,500 |
| 1/29/2026 | $78.20 | $83.12 | $76.82 | $81.90 | 186,200 |
| 1/28/2026 | $83.53 | $85.03 | $78.36 | $78.71 | 232,540 |
| 1/27/2026 | $86.99 | $87.81 | $83.01 | $83.97 | 224,500 |
| 1/26/2026 | $84.82 | $90.43 | $82.74 | $86.98 | 180,941 |
| 1/23/2026 | $91.57 | $91.57 | $83.98 | $85.30 | 258,500 |
| 1/22/2026 | $92.14 | $95.14 | $91.00 | $92.08 | 172,639 |
| 1/21/2026 | $97.94 | $97.99 | $92.50 | $93.92 | 278,325 |
| 1/20/2026 | $97.42 | $99.72 | $94.99 | $98.01 | 119,900 |
| 1/16/2026 | $104.14 | $104.14 | $99.18 | $99.73 | 252,809 |
| 1/15/2026 | $106.27 | $106.27 | $102.10 | $103.98 | 89,149 |
| 1/14/2026 | $103.47 | $105.30 | $100.25 | $105.30 | 87,900 |
| 1/13/2026 | $99.48 | $105.68 | $95.00 | $103.54 | 107,707 |
| 1/12/2026 | $92.20 | $100.57 | $90.85 | $100.49 | 137,700 |
| 1/9/2026 | $98.30 | $103.14 | $91.90 | $92.41 | 228,100 |
| 1/8/2026 | $98.90 | $102.95 | $95.00 | $97.38 | 203,100 |
| 1/7/2026 | $93.87 | $101.03 | $91.00 | $101.03 | 237,138 |
| 1/6/2026 | $87.04 | $90.80 | $83.00 | $90.43 | 274,500 |
| 1/5/2026 | $100.39 | $101.58 | $82.38 | $88.44 | 415,226 |
| 1/2/2026 | $103.93 | $105.54 | $97.19 | $100.28 | 328,500 |
| 12/31/2025 | $99.41 | $105.26 | $99.41 | $104.67 | 389,508 |
| 12/30/2025 | $100.61 | $102.79 | $99.37 | $99.88 | 142,200 |
| 12/29/2025 | $102.93 | $103.40 | $99.18 | $101.15 | 175,023 |
| 12/26/2025 | $105.50 | $107.50 | $101.02 | $103.37 | 124,803 |
| 12/24/2025 | $101.29 | $108.02 | $101.29 | $105.83 | 106,900 |
| 12/23/2025 | $110.00 | $111.68 | $99.00 | $100.27 | 306,500 |
| 12/22/2025 | $99.73 | $114.69 | $99.02 | $109.07 | 269,994 |
| 12/19/2025 | $96.79 | $102.45 | $95.91 | $99.73 | 966,435 |
| 12/18/2025 | $92.31 | $96.86 | $92.20 | $96.24 | 239,300 |
| 12/17/2025 | $96.82 | $97.25 | $90.42 | $92.01 | 478,625 |
| 12/16/2025 | $90.01 | $98.75 | $89.24 | $96.81 | 435,217 |
| 12/15/2025 | $109.66 | $112.00 | $84.25 | $88.98 | 817,664 |
| 12/12/2025 | $97.81 | $99.40 | $95.86 | $98.58 | 192,735 |
| 12/11/2025 | $97.38 | $100.00 | $95.28 | $96.78 | 166,509 |
| 12/10/2025 | $98.14 | $99.50 | $95.78 | $97.43 | 120,935 |
| 12/9/2025 | $101.50 | $103.00 | $96.55 | $98.99 | 164,050 |
| 12/8/2025 | $100.98 | $102.00 | $97.00 | $100.91 | 177,644 |
| 12/5/2025 | $96.00 | $102.04 | $95.37 | $100.49 | 251,100 |
| 12/4/2025 | $93.24 | $95.00 | $90.09 | $93.80 | 198,410 |
| 12/3/2025 | $93.13 | $93.39 | $90.37 | $91.91 | 102,806 |
| 12/2/2025 | $94.33 | $96.73 | $89.95 | $91.59 | 327,126 |
| 12/1/2025 | $103.24 | $105.04 | $93.48 | $94.53 | 175,800 |
| 11/28/2025 | $101.81 | $106.71 | $100.64 | $102.79 | 229,925 |
| 11/26/2025 | $95.23 | $101.19 | $94.50 | $99.99 | 245,900 |
| 11/25/2025 | $98.03 | $98.28 | $90.40 | $94.87 | 285,112 |
| 11/24/2025 | $96.00 | $104.91 | $95.69 | $98.03 | 595,360 |
| 11/21/2025 | $90.85 | $95.43 | $90.00 | $94.09 | 232,900 |
| 11/20/2025 | $97.25 | $101.94 | $90.70 | $91.54 | 358,400 |
| 11/19/2025 | $87.94 | $98.09 | $85.03 | $96.91 | 596,927 |
| 11/18/2025 | $81.09 | $83.90 | $80.64 | $82.94 | 399,100 |
| 11/17/2025 | $85.00 | $87.01 | $80.86 | $81.64 | 234,900 |
| 11/14/2025 | $79.06 | $84.45 | $78.99 | $83.72 | 186,202 |
| 11/13/2025 | $83.13 | $85.03 | $79.55 | $80.50 | 123,223 |
| 11/12/2025 | $78.78 | $83.00 | $75.73 | $81.54 | 183,000 |
| 11/11/2025 | $76.11 | $79.54 | $75.61 | $77.85 | 162,647 |
| 11/10/2025 | $80.00 | $82.19 | $76.86 | $80.29 | 174,100 |
| 11/7/2025 | $79.78 | $79.78 | $73.70 | $77.83 | 104,830 |
| 11/6/2025 | $78.36 | $82.35 | $76.00 | $78.63 | 176,000 |
| 11/5/2025 | $74.83 | $77.77 | $72.22 | $75.75 | 219,400 |
| 11/4/2025 | $75.32 | $76.25 | $71.55 | $75.06 | 150,421 |