|
Closing price on 1/25/2022
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
25,500 |
| Split-adjusted Price |
15.26 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.00
|
17.90
|
17.80
|
15.26
|
25,500
|
|
|
1/24/2022
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.80
|
15.34
|
5,800
|
|
|
1/21/2022
|
-0.70 / -3.66%
|
18.30
|
18.50
|
17.90
|
18.40
|
18.20
|
15.68
|
11,000
|
|
|
1/20/2022
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.10
|
16.36
|
7,000
|
|
|
1/19/2022
|
+0.20 / +1.05%
|
21.80
|
21.80
|
19.10
|
19.20
|
19.30
|
16.36
|
1,800
|
|
|
1/18/2022
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.00
|
16.28
|
2,500
|
|
|
1/17/2022
|
-0.20 / -1.04%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.10
|
16.19
|
3,600
|
|
|
1/14/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.20
|
16.19
|
5,900
|
|
|
1/13/2022
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
16.28
|
15,600
|
|
|
1/12/2022
|
-2.40 / -11.21%
|
21.30
|
21.30
|
19.00
|
19.00
|
20.10
|
16.19
|
12,100
|
|
|
1/11/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.40
|
18.24
|
8,500
|
|
|
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
|
|
|