|
Closing price on 2/21/2022
|
|
| Open |
17.80 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
19,500 |
| Split-adjusted Price |
16.08 |
|
|
POS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.10 / +0.56%
|
17.80
|
18.50
|
17.70
|
17.80
|
17.90
|
16.08
|
19,500
|
|
|
2/18/2022
|
-0.30 / -1.67%
|
17.70
|
18.00
|
17.50
|
17.70
|
17.70
|
15.99
|
47,000
|
|
|
2/17/2022
|
-0.40 / -2.15%
|
17.70
|
18.60
|
17.60
|
18.20
|
18.00
|
16.44
|
17,800
|
|
|
2/16/2022
|
-1.10 / -5.58%
|
18.50
|
19.10
|
18.50
|
18.60
|
18.60
|
16.80
|
22,200
|
|
|
2/15/2022
|
+0.20 / +1.06%
|
19.00
|
20.20
|
19.00
|
19.00
|
19.70
|
17.16
|
40,300
|
|
|
2/14/2022
|
+2.40 / +14.46%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.80
|
17.16
|
89,800
|
|
|
2/11/2022
|
-0.60 / -3.47%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
15.08
|
3,600
|
|
|
2/10/2022
|
+0.10 / +0.58%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.30
|
15.53
|
14,000
|
|
|
2/9/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
15.35
|
2,700
|
|
|
2/8/2022
|
+0.10 / +0.59%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.20
|
15.44
|
4,600
|
|
|
2/7/2022
|
+1.20 / +7.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
15.35
|
11,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.80
|
14.36
|
13,400
|
|
|
1/27/2022
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.80
|
16.00
|
15.90
|
14.45
|
6,900
|
|
|
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
|
|
|