|
Closing price on 5/26/2023
|
|
| Open |
4.73 |
| High |
4.76 |
| Low |
4.72 |
| Volume |
157,400 |
| Split-adjusted Price |
4.76 |
|
|
POM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
+0.03 / +0.63%
|
4.73
|
4.76
|
4.72
|
4.76
|
4.73
|
4.76
|
157,400
|
|
|
5/25/2023
|
-0.01 / -0.21%
|
4.74
|
4.76
|
4.73
|
4.73
|
4.74
|
4.73
|
36,700
|
|
|
5/24/2023
|
-0.02 / -0.42%
|
4.77
|
4.80
|
4.72
|
4.74
|
4.73
|
4.74
|
83,200
|
|
|
5/23/2023
|
+0.01 / +0.21%
|
4.86
|
4.86
|
4.76
|
4.76
|
4.79
|
4.76
|
84,500
|
|
|
5/22/2023
|
-0.05 / -1.04%
|
4.80
|
4.80
|
4.71
|
4.75
|
4.78
|
4.75
|
135,500
|
|
|
5/19/2023
|
-0.04 / -0.83%
|
4.84
|
4.84
|
4.77
|
4.80
|
4.79
|
4.80
|
84,000
|
|
|
5/18/2023
|
+0.03 / +0.62%
|
4.80
|
4.85
|
4.72
|
4.84
|
4.79
|
4.84
|
106,600
|
|
|
5/17/2023
|
-0.02 / -0.41%
|
4.95
|
4.95
|
4.80
|
4.81
|
4.83
|
4.81
|
115,000
|
|
|
5/16/2023
|
0.00 / 0.00%
|
4.83
|
4.98
|
4.82
|
4.83
|
4.87
|
4.83
|
697,900
|
|
|
5/15/2023
|
-0.16 / -3.21%
|
4.99
|
5.09
|
4.83
|
4.83
|
4.92
|
4.83
|
293,000
|
|
|
5/12/2023
|
+0.24 / +5.05%
|
4.79
|
5.00
|
4.74
|
4.99
|
4.93
|
4.99
|
328,100
|
|
|
5/11/2023
|
+0.19 / +4.17%
|
4.57
|
4.76
|
4.56
|
4.75
|
4.65
|
4.75
|
189,300
|
|
|
5/10/2023
|
0.00 / 0.00%
|
4.56
|
4.59
|
4.54
|
4.56
|
4.56
|
4.56
|
77,100
|
|
|
5/9/2023
|
-0.02 / -0.44%
|
4.58
|
4.60
|
4.54
|
4.56
|
4.57
|
4.56
|
55,000
|
|
|
5/8/2023
|
-0.02 / -0.43%
|
4.52
|
4.70
|
4.51
|
4.58
|
4.58
|
4.58
|
58,200
|
|
|
5/5/2023
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.53
|
4.60
|
4.59
|
4.60
|
32,800
|
|
|
5/4/2023
|
-0.04 / -0.86%
|
4.60
|
4.62
|
4.55
|
4.60
|
4.59
|
4.60
|
42,700
|
|
|
4/28/2023
|
0.00 / 0.00%
|
4.50
|
4.68
|
4.50
|
4.64
|
4.53
|
4.64
|
149,100
|
|
|
4/27/2023
|
-0.05 / -1.07%
|
4.70
|
4.70
|
4.59
|
4.64
|
4.65
|
4.64
|
26,900
|
|
|
4/26/2023
|
+0.17 / +3.76%
|
4.62
|
4.70
|
4.62
|
4.69
|
4.65
|
4.69
|
120,400
|
|
|
4/25/2023
|
+0.01 / +0.22%
|
4.50
|
4.62
|
4.50
|
4.52
|
4.56
|
4.52
|
81,800
|
|
|
4/24/2023
|
-0.06 / -1.31%
|
4.75
|
4.75
|
4.50
|
4.51
|
4.57
|
4.51
|
67,100
|
|
|
4/21/2023
|
-0.11 / -2.35%
|
4.70
|
4.70
|
4.55
|
4.57
|
4.62
|
4.57
|
72,200
|
|
|
4/20/2023
|
-0.02 / -0.43%
|
4.65
|
4.72
|
4.61
|
4.68
|
4.67
|
4.68
|
67,500
|
|
|
4/19/2023
|
-0.02 / -0.42%
|
4.72
|
4.76
|
4.70
|
4.70
|
4.73
|
4.70
|
63,000
|
|
|
4/18/2023
|
-0.02 / -0.42%
|
4.61
|
4.78
|
4.61
|
4.72
|
4.71
|
4.72
|
45,100
|
|
|
4/17/2023
|
+0.04 / +0.85%
|
4.80
|
4.80
|
4.66
|
4.74
|
4.69
|
4.74
|
62,100
|
|
|
4/14/2023
|
-0.05 / -1.05%
|
4.75
|
4.88
|
4.70
|
4.70
|
4.77
|
4.70
|
103,900
|
|
|
4/13/2023
|
-0.10 / -2.06%
|
4.54
|
4.84
|
4.54
|
4.75
|
4.75
|
4.75
|
141,400
|
|
|
4/12/2023
|
-0.05 / -1.02%
|
4.90
|
4.90
|
4.80
|
4.85
|
4.84
|
4.85
|
256,700
|
|
|