MS-POMS-PO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.79 | $17.88 | $17.73 | $17.87 | 204,617 |
| 1/13/2026 | $17.74 | $17.85 | $17.70 | $17.79 | 76,675 |
| 1/12/2026 | $17.69 | $17.78 | $17.69 | $17.78 | 79,283 |
| 1/9/2026 | $17.71 | $17.79 | $17.60 | $17.76 | 480,888 |
| 1/8/2026 | $17.76 | $17.85 | $17.67 | $17.67 | 322,683 |
| 1/7/2026 | $17.74 | $17.77 | $17.65 | $17.76 | 193,194 |
| 1/6/2026 | $17.75 | $17.79 | $17.58 | $17.69 | 122,850 |
| 1/5/2026 | $17.80 | $17.88 | $17.70 | $17.71 | 331,741 |
| 1/2/2026 | $17.67 | $17.84 | $17.67 | $17.76 | 156,002 |
| 12/31/2025 | $17.57 | $17.68 | $17.56 | $17.64 | 378,475 |
| 12/30/2025 | $17.76 | $17.89 | $17.73 | $17.84 | 271,500 |
| 12/29/2025 | $17.72 | $17.83 | $17.72 | $17.79 | 326,550 |
| 12/26/2025 | $17.85 | $17.86 | $17.71 | $17.73 | 138,129 |
| 12/24/2025 | $17.82 | $17.84 | $17.80 | $17.80 | 81,615 |
| 12/23/2025 | $17.82 | $17.88 | $17.81 | $17.87 | 187,310 |
| 12/22/2025 | $17.84 | $17.93 | $17.82 | $17.87 | 160,526 |
| 12/19/2025 | $17.81 | $17.93 | $17.80 | $17.84 | 127,031 |
| 12/18/2025 | $17.84 | $17.91 | $17.81 | $17.89 | 315,034 |
| 12/17/2025 | $17.93 | $17.93 | $17.80 | $17.81 | 138,340 |
| 12/16/2025 | $17.89 | $17.93 | $17.82 | $17.90 | 219,062 |
| 12/15/2025 | $17.80 | $17.90 | $17.78 | $17.89 | 287,605 |
| 12/12/2025 | $17.75 | $17.79 | $17.66 | $17.78 | 593,479 |
| 12/11/2025 | $17.63 | $17.84 | $17.61 | $17.82 | 539,841 |
| 12/10/2025 | $17.64 | $17.72 | $17.54 | $17.66 | 379,299 |
| 12/9/2025 | $17.58 | $17.66 | $17.50 | $17.62 | 242,098 |
| 12/8/2025 | $17.45 | $17.66 | $17.35 | $17.59 | 267,463 |
| 12/5/2025 | $17.39 | $17.51 | $17.33 | $17.44 | 397,148 |
| 12/4/2025 | $17.50 | $17.55 | $17.40 | $17.42 | 127,693 |
| 12/3/2025 | $17.48 | $17.55 | $17.37 | $17.55 | 146,434 |
| 12/2/2025 | $17.54 | $17.56 | $17.44 | $17.48 | 220,292 |
| 12/1/2025 | $17.50 | $17.59 | $17.48 | $17.49 | 64,817 |
| 11/28/2025 | $17.69 | $17.71 | $17.61 | $17.61 | 133,986 |
| 11/26/2025 | $17.58 | $17.70 | $17.54 | $17.70 | 86,340 |
| 11/25/2025 | $17.59 | $17.65 | $17.52 | $17.59 | 66,247 |
| 11/24/2025 | $17.51 | $17.57 | $17.47 | $17.54 | 93,377 |
| 11/21/2025 | $17.36 | $17.53 | $17.29 | $17.48 | 181,556 |
| 11/20/2025 | $17.43 | $17.45 | $17.32 | $17.35 | 201,209 |
| 11/19/2025 | $17.32 | $17.40 | $17.26 | $17.37 | 368,507 |
| 11/18/2025 | $17.36 | $17.40 | $17.31 | $17.35 | 1.07M |
| 11/17/2025 | $17.60 | $17.63 | $17.38 | $17.40 | 217,140 |
| 11/14/2025 | $17.65 | $17.73 | $17.56 | $17.57 | 135,548 |
| 11/13/2025 | $17.84 | $17.89 | $17.62 | $17.62 | 146,311 |
| 11/12/2025 | $18.10 | $18.10 | $17.91 | $17.91 | 71,401 |
| 11/11/2025 | $18.09 | $18.13 | $18.03 | $18.03 | 44,997 |
| 11/10/2025 | $18.19 | $18.21 | $18.07 | $18.09 | 101,514 |
| 11/7/2025 | $18.05 | $18.10 | $17.98 | $18.08 | 53,933 |
| 11/6/2025 | $18.12 | $18.16 | $18.01 | $18.11 | 64,778 |
| 11/5/2025 | $18.02 | $18.20 | $18.02 | $18.11 | 61,123 |
| 11/4/2025 | $18.05 | $18.15 | $17.98 | $18.02 | 106,681 |
| 11/3/2025 | $18.25 | $18.25 | $18.08 | $18.12 | 48,860 |
| 10/31/2025 | $18.31 | $18.33 | $18.20 | $18.22 | 128,437 |
| 10/30/2025 | $18.37 | $18.40 | $18.27 | $18.30 | 104,842 |
| 10/29/2025 | $18.49 | $18.52 | $18.35 | $18.42 | 60,750 |
| 10/28/2025 | $18.47 | $18.48 | $18.40 | $18.45 | 100,477 |
| 10/27/2025 | $18.40 | $18.49 | $18.39 | $18.46 | 73,548 |
| 10/24/2025 | $18.42 | $18.50 | $18.35 | $18.40 | 50,223 |
| 10/23/2025 | $18.36 | $18.43 | $18.33 | $18.34 | 64,715 |
| 10/22/2025 | $18.41 | $18.52 | $18.31 | $18.39 | 166,566 |
| 10/21/2025 | $18.45 | $18.50 | $18.36 | $18.44 | 44,617 |
| 10/20/2025 | $18.33 | $18.45 | $18.26 | $18.39 | 45,334 |
| 10/17/2025 | $18.23 | $18.30 | $18.20 | $18.24 | 65,618 |