|
Closing price on 12/22/2021
|
|
| Open |
20.10 |
| High |
20.70 |
| Low |
19.00 |
| Volume |
12,300 |
| Split-adjusted Price |
16.62 |
|
|
E29 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2021
|
+0.20 / +2.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
7.24
|
44,200
|
|
|
11/25/2021
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.30
|
7.24
|
17,700
|
|
|
11/24/2021
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.99
|
1,900
|
|
|
11/23/2021
|
-0.20 / -2.38%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.10
|
6.99
|
5,100
|
|
|
11/22/2021
|
-0.80 / -8.89%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.40
|
6.99
|
44,300
|
|
|
11/19/2021
|
+0.50 / +5.95%
|
8.90
|
9.20
|
8.90
|
8.90
|
9.00
|
7.59
|
4,200
|
|
|
11/18/2021
|
+1.10 / +14.10%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.40
|
7.59
|
50,000
|
|
|
11/17/2021
|
-0.80 / -9.09%
|
7.90
|
8.30
|
7.60
|
8.00
|
7.80
|
6.82
|
74,700
|
|
|
11/16/2021
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
7.41
|
2,100
|
|
|
11/15/2021
|
+1.10 / +14.29%
|
7.70
|
8.80
|
7.70
|
8.80
|
8.40
|
7.50
|
6,900
|
|
|
11/12/2021
|
-0.10 / -1.23%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.70
|
6.82
|
21,200
|
|
|
11/11/2021
|
+0.30 / +3.75%
|
7.30
|
8.30
|
7.30
|
8.30
|
8.10
|
7.07
|
500
|
|
|