|
Closing price on 1/23/2024
|
|
| Open |
14.80 |
| High |
14.95 |
| Low |
14.70 |
| Volume |
37,800 |
| Split-adjusted Price |
14.28 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
-0.20 / -1.33%
|
14.80
|
14.95
|
14.70
|
14.80
|
14.79
|
14.28
|
37,800
|
|
|
1/22/2024
|
+0.15 / +1.01%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.79
|
14.47
|
34,100
|
|
|
1/19/2024
|
-0.20 / -1.33%
|
14.85
|
15.10
|
14.85
|
14.85
|
14.94
|
14.33
|
120,000
|
|
|
1/18/2024
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.85
|
15.05
|
14.95
|
14.52
|
43,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.10
|
14.96
|
14.57
|
144,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.10
|
14.99
|
14.57
|
132,300
|
|
|
1/15/2024
|
+0.15 / +1.00%
|
14.90
|
15.10
|
14.85
|
15.10
|
14.97
|
14.57
|
158,000
|
|
|
1/12/2024
|
-0.45 / -2.92%
|
15.00
|
15.20
|
14.85
|
14.95
|
14.99
|
14.42
|
166,900
|
|
|
1/11/2024
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.20
|
15.40
|
15.33
|
14.86
|
88,600
|
|
|
1/10/2024
|
-0.05 / -0.32%
|
15.15
|
15.40
|
15.15
|
15.35
|
15.29
|
14.81
|
47,700
|
|
|
1/9/2024
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.26
|
14.86
|
121,900
|
|
|
1/8/2024
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.00
|
15.30
|
15.13
|
14.76
|
86,700
|
|
|
1/5/2024
|
-0.30 / -1.94%
|
15.05
|
15.30
|
15.05
|
15.20
|
15.09
|
14.66
|
93,700
|
|
|
1/4/2024
|
+0.05 / +0.32%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.39
|
14.95
|
82,100
|
|
|
1/3/2024
|
+0.30 / +1.98%
|
15.05
|
15.45
|
15.00
|
15.45
|
15.23
|
14.90
|
169,200
|
|
|
1/2/2024
|
0.00 / 0.00%
|
15.10
|
15.15
|
14.95
|
15.15
|
15.04
|
14.61
|
107,000
|
|
|
12/29/2023
|
+0.20 / +1.34%
|
14.90
|
15.45
|
14.85
|
15.15
|
15.07
|
14.61
|
150,700
|
|
|
12/28/2023
|
+0.10 / +0.67%
|
14.95
|
15.00
|
14.85
|
14.95
|
14.89
|
14.42
|
41,700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
14.85
|
15.00
|
14.75
|
14.85
|
14.86
|
14.33
|
178,300
|
|
|
12/26/2023
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.75
|
14.85
|
14.81
|
14.33
|
24,300
|
|
|
12/25/2023
|
-0.15 / -1.00%
|
14.85
|
15.00
|
14.70
|
14.85
|
14.83
|
14.33
|
58,800
|
|
|
12/22/2023
|
+0.10 / +0.67%
|
14.75
|
15.00
|
14.70
|
15.00
|
14.90
|
14.47
|
68,000
|
|
|
12/21/2023
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.55
|
14.90
|
14.78
|
14.37
|
143,300
|
|
|
12/20/2023
|
-0.05 / -0.34%
|
14.60
|
14.75
|
14.55
|
14.70
|
14.60
|
14.18
|
45,100
|
|
|
12/19/2023
|
-0.05 / -0.34%
|
14.55
|
14.80
|
14.50
|
14.75
|
14.70
|
14.23
|
52,600
|
|
|
12/18/2023
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.66
|
14.28
|
61,800
|
|
|
12/15/2023
|
+0.15 / +1.02%
|
14.70
|
14.95
|
14.70
|
14.85
|
14.79
|
14.33
|
40,100
|
|
|
12/14/2023
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.87
|
14.18
|
115,900
|
|
|
12/13/2023
|
-0.30 / -1.99%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.86
|
14.28
|
36,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
14.85
|
15.10
|
14.80
|
15.10
|
14.95
|
14.57
|
81,100
|
|
|