|
Closing price on 5/25/2022
|
|
| Open |
14.80 |
| High |
16.30 |
| Low |
14.00 |
| Volume |
35,100 |
| Split-adjusted Price |
14.54 |
|
|
POS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.80 / +12.59%
|
14.80
|
16.30
|
14.00
|
16.10
|
14.80
|
14.54
|
35,100
|
|
|
5/24/2022
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.30
|
12.64
|
2,600
|
|
|
5/23/2022
|
-0.10 / -0.71%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.30
|
12.64
|
7,200
|
|
|
5/20/2022
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.10
|
12.82
|
7,900
|
|
|
5/19/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.70
|
14.40
|
14.30
|
13.01
|
5,000
|
|
|
5/18/2022
|
-0.30 / -2.10%
|
13.00
|
14.90
|
13.00
|
14.00
|
14.40
|
12.64
|
2,300
|
|
|
5/17/2022
|
+0.40 / +2.88%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
12.91
|
8,900
|
|
|
5/16/2022
|
+0.70 / +5.38%
|
13.40
|
14.20
|
13.40
|
13.70
|
13.90
|
12.37
|
7,700
|
|
|
5/13/2022
|
-0.30 / -2.22%
|
13.50
|
15.00
|
12.00
|
13.20
|
13.00
|
11.92
|
28,300
|
|
|
5/12/2022
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
12.19
|
9,500
|
|
|
5/11/2022
|
+0.10 / +0.74%
|
13.70
|
15.40
|
13.20
|
13.70
|
13.60
|
12.37
|
8,200
|
|
|
5/10/2022
|
+1.40 / +10.77%
|
13.00
|
14.50
|
13.00
|
14.40
|
13.60
|
13.01
|
12,600
|
|
|
5/9/2022
|
-0.20 / -1.38%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.00
|
12.91
|
5,100
|
|
|
5/6/2022
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.10
|
400
|
|
|
5/5/2022
|
-0.50 / -3.33%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.80
|
13.10
|
5,000
|
|
|
5/4/2022
|
+0.30 / +2.03%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
13.64
|
11,200
|
|
|
4/29/2022
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.80
|
13.55
|
3,100
|
|
|
4/28/2022
|
+1.00 / +6.90%
|
14.50
|
15.60
|
14.50
|
15.50
|
14.90
|
14.00
|
4,500
|
|
|
4/27/2022
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.50
|
13.55
|
7,900
|
|
|
4/26/2022
|
0.00 / 0.00%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.00
|
13.28
|
25,500
|
|
|
4/25/2022
|
-1.70 / -11.04%
|
15.60
|
15.60
|
13.30
|
13.70
|
14.70
|
12.37
|
12,800
|
|
|
4/22/2022
|
+0.40 / +2.63%
|
15.20
|
15.80
|
15.20
|
15.60
|
15.40
|
14.09
|
11,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
13.73
|
17,900
|
|
|
4/20/2022
|
-1.40 / -8.48%
|
15.00
|
15.70
|
14.80
|
15.10
|
15.20
|
13.64
|
37,900
|
|
|
4/19/2022
|
-0.30 / -1.84%
|
16.50
|
16.70
|
16.00
|
16.00
|
16.50
|
14.45
|
11,100
|
|
|
4/18/2022
|
-0.90 / -5.26%
|
16.40
|
16.60
|
15.80
|
16.20
|
16.30
|
14.63
|
27,200
|
|
|
4/15/2022
|
-0.50 / -2.86%
|
17.40
|
17.70
|
17.00
|
17.00
|
17.10
|
15.35
|
7,100
|
|
|
4/14/2022
|
+0.10 / +0.59%
|
16.90
|
17.70
|
16.90
|
17.10
|
17.50
|
15.44
|
5,400
|
|
|
4/13/2022
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.70
|
17.00
|
17.00
|
15.35
|
22,100
|
|
|
4/12/2022
|
-1.80 / -9.68%
|
18.30
|
18.30
|
16.70
|
16.80
|
17.10
|
15.17
|
23,800
|
|
|