|
Closing price on 1/10/2022
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.30 |
| Volume |
18,300 |
| Split-adjusted Price |
18.24 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+1.10 / +5.42%
|
21.30
|
21.50
|
21.30
|
21.40
|
21.40
|
18.24
|
18,300
|
|
|
1/7/2022
|
+2.70 / +14.52%
|
18.00
|
21.30
|
18.00
|
21.30
|
20.30
|
18.15
|
62,500
|
|
|
1/6/2022
|
+1.10 / +6.43%
|
17.50
|
19.50
|
17.50
|
18.20
|
18.60
|
15.51
|
8,700
|
|
|
1/5/2022
|
+0.90 / +5.52%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.10
|
14.66
|
7,051
|
|
|
1/4/2022
|
+0.90 / +5.77%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.30
|
14.06
|
7,600
|
|
|
12/31/2021
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.60
|
13.47
|
500
|
|
|
12/30/2021
|
-2.60 / -14.77%
|
17.60
|
17.60
|
15.00
|
15.00
|
15.10
|
12.78
|
4,300
|
|
|
12/29/2021
|
+2.00 / +12.90%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.60
|
14.91
|
3,000
|
|
|
12/28/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.30
|
15.80
|
15.50
|
13.47
|
3,800
|
|
|
12/27/2021
|
-0.20 / -1.13%
|
17.30
|
17.70
|
15.20
|
17.50
|
15.80
|
14.91
|
7,300
|
|
|
12/24/2021
|
-2.10 / -10.88%
|
19.00
|
19.00
|
17.20
|
17.20
|
17.70
|
14.66
|
2,700
|
|
|
12/23/2021
|
-0.60 / -3.00%
|
18.00
|
19.80
|
18.00
|
19.40
|
19.30
|
16.53
|
15,200
|
|
|
12/22/2021
|
+1.50 / +8.33%
|
20.10
|
20.70
|
19.00
|
19.50
|
20.00
|
16.62
|
12,300
|
|
|
12/21/2021
|
+1.90 / +11.11%
|
15.00
|
19.00
|
15.00
|
19.00
|
18.00
|
16.19
|
12,900
|
|
|
12/20/2021
|
-2.50 / -12.76%
|
18.00
|
18.00
|
16.70
|
17.10
|
17.10
|
14.57
|
20,600
|
|
|
12/17/2021
|
+1.90 / +10.92%
|
17.50
|
20.00
|
17.50
|
19.30
|
19.60
|
16.45
|
37,200
|
|
|
12/16/2021
|
+2.30 / +14.74%
|
17.90
|
17.90
|
15.60
|
17.90
|
17.40
|
15.26
|
51,400
|
|
|
12/15/2021
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.30
|
15,100
|
|
|
12/14/2021
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.59
|
4,100
|
|
|
12/13/2021
|
+1.50 / +14.42%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.90
|
10.14
|
3,500
|
|
|
12/10/2021
|
-0.70 / -6.36%
|
11.10
|
11.20
|
10.30
|
10.30
|
10.40
|
8.78
|
8,500
|
|
|
12/9/2021
|
-0.20 / -1.77%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
9.46
|
1,500
|
|
|
12/8/2021
|
+0.20 / +1.77%
|
11.00
|
12.30
|
10.50
|
11.50
|
11.30
|
9.80
|
2,900
|
|
|
12/7/2021
|
-1.80 / -14.06%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.30
|
9.37
|
3,200
|
|
|
12/6/2021
|
+1.10 / +9.32%
|
11.80
|
13.00
|
11.80
|
12.90
|
12.80
|
10.99
|
4,100
|
|
|
12/3/2021
|
+1.50 / +14.56%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.06
|
2,800
|
|
|
12/2/2021
|
+1.30 / +14.29%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.28
|
8.86
|
29,200
|
|
|
12/1/2021
|
+0.90 / +10.59%
|
8.50
|
9.50
|
8.50
|
9.40
|
9.10
|
8.01
|
3,800
|
|
|
11/30/2021
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
7.33
|
4,100
|
|
|
11/29/2021
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
7.16
|
1,200
|
|
|