|
Closing price on 6/4/2024
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.70 |
| Volume |
81,900 |
| Split-adjusted Price |
18.00 |
|
|
POS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.70
|
18.00
|
17.90
|
18.00
|
81,900
|
|
|
6/3/2024
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.70
|
18.00
|
17.90
|
18.00
|
47,400
|
|
|
5/31/2024
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
17.70
|
36,000
|
|
|
5/30/2024
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.10
|
17.70
|
17.50
|
17.70
|
44,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
17.90
|
24,600
|
|
|
5/28/2024
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.90
|
17.90
|
14,400
|
|
|
5/27/2024
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.60
|
17.70
|
19,900
|
|
|
5/24/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.80
|
17.60
|
40,200
|
|
|
5/23/2024
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.30
|
17.60
|
17.60
|
17.60
|
33,200
|
|
|
5/22/2024
|
-0.40 / -2.25%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.60
|
17.40
|
51,100
|
|
|
5/21/2024
|
-0.40 / -2.21%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.80
|
17.70
|
59,400
|
|
|
5/20/2024
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
18.00
|
18.10
|
18.00
|
37,100
|
|
|
5/17/2024
|
-0.40 / -2.19%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.00
|
17.90
|
23,900
|
|
|
5/16/2024
|
+0.10 / +0.54%
|
18.10
|
18.80
|
17.80
|
18.50
|
18.30
|
18.50
|
105,600
|
|
|
5/15/2024
|
-0.50 / -2.69%
|
18.60
|
18.70
|
18.10
|
18.10
|
18.40
|
18.10
|
42,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.30
|
18.50
|
18.60
|
18.50
|
13,400
|
|
|
5/13/2024
|
+0.60 / +3.33%
|
18.20
|
18.80
|
17.90
|
18.60
|
18.50
|
18.60
|
67,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.80
|
18.00
|
18.00
|
18.00
|
65,900
|
|
|
5/9/2024
|
+0.70 / +4.00%
|
17.60
|
18.40
|
17.50
|
18.20
|
18.00
|
18.20
|
90,700
|
|
|
5/8/2024
|
+1.40 / +8.43%
|
17.30
|
18.00
|
17.00
|
18.00
|
17.50
|
18.00
|
43,700
|
|
|
5/7/2024
|
+0.80 / +5.03%
|
16.10
|
17.00
|
16.00
|
16.70
|
16.60
|
16.70
|
21,700
|
|
|
5/6/2024
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.70
|
16.10
|
15.90
|
16.10
|
44,200
|
|
|
5/3/2024
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
2,700
|
|
|
5/2/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.50
|
15.80
|
15.60
|
15.80
|
11,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.90
|
15.80
|
15.90
|
12,100
|
|
|
4/25/2024
|
-0.20 / -1.23%
|
16.20
|
16.50
|
15.50
|
16.00
|
15.90
|
16.00
|
95,600
|
|
|
4/24/2024
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.20
|
16.50
|
28,400
|
|
|
4/23/2024
|
+0.30 / +1.88%
|
16.00
|
17.50
|
15.90
|
16.30
|
16.40
|
16.30
|
64,100
|
|
|
4/22/2024
|
+0.10 / +0.65%
|
15.50
|
16.90
|
15.50
|
15.50
|
16.00
|
15.50
|
44,900
|
|
|
4/19/2024
|
-1.80 / -10.91%
|
16.80
|
16.80
|
14.70
|
14.70
|
15.40
|
14.70
|
76,500
|
|
|