|
Closing price on 1/26/2022
|
|
| Open |
15.80 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
5,500 |
| Split-adjusted Price |
14.63 |
|
|
POS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.40 / +2.53%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.00
|
14.63
|
5,500
|
|
|
1/25/2022
|
-0.80 / -4.82%
|
16.00
|
17.00
|
15.50
|
15.80
|
15.80
|
14.27
|
14,900
|
|
|
1/24/2022
|
-1.00 / -5.88%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.60
|
14.45
|
18,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
15.35
|
38,200
|
|
|
1/20/2022
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.00
|
15.53
|
15,700
|
|
|
1/19/2022
|
-0.70 / -3.95%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
15.35
|
14,100
|
|
|
1/18/2022
|
-0.50 / -2.78%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.70
|
15.80
|
2,500
|
|
|
1/17/2022
|
-0.20 / -1.13%
|
18.30
|
18.30
|
17.50
|
17.50
|
18.00
|
15.80
|
10,700
|
|
|
1/14/2022
|
-0.40 / -2.20%
|
17.00
|
17.90
|
17.00
|
17.80
|
17.70
|
16.08
|
7,700
|
|
|
1/13/2022
|
-0.30 / -1.67%
|
18.50
|
18.50
|
17.70
|
17.70
|
18.20
|
15.99
|
17,100
|
|
|
1/12/2022
|
+0.80 / +4.57%
|
17.60
|
18.50
|
17.50
|
18.30
|
18.00
|
16.53
|
25,100
|
|
|
1/11/2022
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.20
|
17.90
|
17.50
|
16.17
|
6,400
|
|
|
1/10/2022
|
-0.20 / -1.10%
|
18.30
|
18.30
|
17.50
|
17.90
|
18.00
|
16.17
|
28,000
|
|
|
1/7/2022
|
+0.10 / +0.55%
|
18.00
|
18.50
|
17.90
|
18.30
|
18.10
|
16.53
|
29,900
|
|
|
1/6/2022
|
-0.60 / -3.23%
|
18.60
|
18.60
|
17.90
|
18.00
|
18.20
|
16.26
|
44,400
|
|
|
1/5/2022
|
-0.20 / -1.07%
|
18.70
|
18.80
|
18.50
|
18.50
|
18.60
|
16.71
|
30,100
|
|
|
1/4/2022
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.10
|
18.80
|
18.70
|
16.98
|
15,100
|
|
|
12/31/2021
|
-0.50 / -2.58%
|
18.80
|
19.40
|
18.50
|
18.90
|
18.60
|
17.07
|
25,700
|
|
|
12/30/2021
|
+0.40 / +2.13%
|
19.20
|
19.50
|
18.80
|
19.20
|
19.40
|
17.34
|
34,500
|
|
|
12/29/2021
|
-0.40 / -2.08%
|
18.90
|
19.10
|
18.70
|
18.80
|
18.80
|
16.98
|
42,600
|
|
|
12/28/2021
|
+1.90 / +10.80%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.20
|
17.61
|
54,500
|
|
|
12/27/2021
|
+2.30 / +14.94%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.60
|
15.99
|
14,200
|
|
|
12/24/2021
|
+0.60 / +3.51%
|
17.10
|
18.30
|
14.60
|
17.70
|
15.40
|
15.99
|
54,600
|
|
|
12/23/2021
|
+0.10 / +0.58%
|
17.00
|
17.70
|
16.90
|
17.20
|
17.10
|
15.53
|
20,400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.60
|
17.20
|
17.10
|
15.53
|
27,600
|
|
|
12/21/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.20
|
15.62
|
51,300
|
|
|
12/20/2021
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.40
|
15.62
|
25,500
|
|
|
12/17/2021
|
-0.50 / -2.70%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
16.26
|
39,600
|
|
|
12/16/2021
|
+0.20 / +1.08%
|
19.50
|
19.50
|
16.50
|
18.80
|
18.50
|
16.98
|
6,800
|
|
|
12/15/2021
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.60
|
16.80
|
21,500
|
|
|