|
Closing price on 5/15/2024
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
42,400 |
| Split-adjusted Price |
17.20 |
|
|
POS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2024
|
-0.50 / -2.69%
|
18.60
|
18.70
|
18.10
|
18.10
|
18.40
|
17.20
|
42,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.30
|
18.50
|
18.60
|
17.58
|
13,400
|
|
|
5/13/2024
|
+0.60 / +3.33%
|
18.20
|
18.80
|
17.90
|
18.60
|
18.50
|
17.67
|
67,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.80
|
18.00
|
18.00
|
17.10
|
65,900
|
|
|
5/9/2024
|
+0.70 / +4.00%
|
17.60
|
18.40
|
17.50
|
18.20
|
18.00
|
17.29
|
90,700
|
|
|
5/8/2024
|
+1.40 / +8.43%
|
17.30
|
18.00
|
17.00
|
18.00
|
17.50
|
17.10
|
43,700
|
|
|
5/7/2024
|
+0.80 / +5.03%
|
16.10
|
17.00
|
16.00
|
16.70
|
16.60
|
15.87
|
21,700
|
|
|
5/6/2024
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.70
|
16.10
|
15.90
|
15.30
|
44,200
|
|
|
5/3/2024
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
15.20
|
2,700
|
|
|
5/2/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.50
|
15.80
|
15.60
|
15.01
|
11,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.80
|
15.11
|
12,100
|
|
|
4/25/2024
|
-0.20 / -1.23%
|
16.20
|
16.50
|
15.50
|
16.00
|
15.90
|
15.20
|
95,600
|
|
|
4/24/2024
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.20
|
15.68
|
28,400
|
|
|
4/23/2024
|
+0.30 / +1.88%
|
16.00
|
17.50
|
15.90
|
16.30
|
16.40
|
15.49
|
64,100
|
|
|
4/22/2024
|
+0.10 / +0.65%
|
15.50
|
16.90
|
15.50
|
15.50
|
16.00
|
14.73
|
44,900
|
|
|
4/19/2024
|
-1.80 / -10.91%
|
16.80
|
16.80
|
14.70
|
14.70
|
15.40
|
13.97
|
76,500
|
|
|
4/17/2024
|
+0.70 / +4.43%
|
16.50
|
17.00
|
15.80
|
16.50
|
16.50
|
15.68
|
21,700
|
|
|
4/16/2024
|
-1.40 / -8.14%
|
17.00
|
17.00
|
15.00
|
15.80
|
15.80
|
15.01
|
32,800
|
|
|
4/15/2024
|
-0.70 / -3.98%
|
17.70
|
17.70
|
16.60
|
16.90
|
17.20
|
16.06
|
31,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.30
|
17.60
|
17.60
|
16.72
|
13,800
|
|
|
4/11/2024
|
-0.10 / -0.55%
|
18.30
|
18.50
|
17.00
|
18.20
|
17.60
|
17.29
|
52,300
|
|
|
4/10/2024
|
-1.40 / -7.53%
|
18.90
|
20.80
|
17.00
|
17.20
|
18.30
|
16.34
|
68,200
|
|
|
4/9/2024
|
+2.40 / +14.55%
|
17.00
|
18.90
|
17.00
|
18.90
|
18.60
|
17.96
|
277,100
|
|
|
4/8/2024
|
+1.80 / +11.84%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.50
|
16.15
|
120,100
|
|
|
4/5/2024
|
+0.40 / +2.67%
|
14.90
|
15.60
|
14.90
|
15.40
|
15.20
|
14.63
|
14,800
|
|
|
4/4/2024
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
14.25
|
16,700
|
|
|
4/3/2024
|
+1.90 / +14.29%
|
13.30
|
15.20
|
13.30
|
15.20
|
14.90
|
14.44
|
92,800
|
|
|
4/2/2024
|
+0.30 / +2.36%
|
12.90
|
14.00
|
12.90
|
13.00
|
13.30
|
12.35
|
62,200
|
|
|
4/1/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
12.07
|
1,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.16
|
0
|
|
|