|
Closing price on 5/5/2022
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
5,000 |
| Split-adjusted Price |
13.10 |
|
|
POS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2022
|
-0.20 / -1.08%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.60
|
16.62
|
6,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.60
|
16.89
|
4,600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.70
|
17.07
|
13,800
|
|
|
4/5/2022
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.00
|
18.90
|
18.90
|
17.07
|
11,900
|
|
|
4/4/2022
|
-0.10 / -0.53%
|
19.80
|
19.80
|
18.60
|
18.90
|
18.90
|
17.07
|
19,100
|
|
|
4/1/2022
|
+0.10 / +0.52%
|
19.00
|
19.50
|
18.50
|
19.20
|
19.00
|
17.34
|
11,700
|
|
|
3/31/2022
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.10
|
17.25
|
12,000
|
|
|
3/30/2022
|
-0.10 / -0.51%
|
19.70
|
19.70
|
18.90
|
19.60
|
19.30
|
17.70
|
17,000
|
|
|
3/29/2022
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.70
|
17.88
|
17,100
|
|
|
3/28/2022
|
-0.30 / -1.50%
|
19.80
|
20.00
|
19.40
|
19.70
|
19.60
|
17.79
|
16,500
|
|
|
3/25/2022
|
-0.50 / -2.46%
|
19.90
|
20.20
|
19.80
|
19.80
|
20.00
|
17.88
|
10,400
|
|
|
3/24/2022
|
+0.20 / +1.01%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.30
|
18.06
|
14,000
|
|
|
3/23/2022
|
-0.80 / -3.92%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.80
|
17.70
|
39,100
|
|
|
3/22/2022
|
+0.30 / +1.52%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.40
|
18.06
|
24,100
|
|
|