|
Closing price on 1/28/2022
|
|
| Open |
14.95 |
| High |
15.60 |
| Low |
14.95 |
| Volume |
56,600 |
| Split-adjusted Price |
13.15 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.50 / +3.34%
|
14.95
|
15.60
|
14.95
|
15.45
|
15.22
|
13.15
|
56,600
|
|
|
1/27/2022
|
+0.25 / +1.70%
|
14.95
|
15.40
|
14.60
|
14.95
|
14.87
|
12.72
|
53,800
|
|
|
1/26/2022
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.81
|
12.51
|
39,000
|
|
|
1/25/2022
|
-0.10 / -0.65%
|
15.30
|
15.80
|
14.85
|
15.20
|
15.12
|
12.94
|
51,200
|
|
|
1/24/2022
|
-0.70 / -4.38%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.45
|
13.02
|
44,600
|
|
|
1/21/2022
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.45
|
16.00
|
15.77
|
13.62
|
73,700
|
|
|
1/20/2022
|
+0.30 / +1.91%
|
15.70
|
16.15
|
15.60
|
16.00
|
15.79
|
13.62
|
123,400
|
|
|
1/19/2022
|
-1.95 / -11.05%
|
17.30
|
17.30
|
15.70
|
15.70
|
16.28
|
13.36
|
88,000
|
|
|
1/18/2022
|
+0.35 / +2.02%
|
17.20
|
17.65
|
17.00
|
17.65
|
17.27
|
15.02
|
188,000
|
|
|
1/17/2022
|
-0.70 / -3.89%
|
17.50
|
18.00
|
17.10
|
17.30
|
17.46
|
14.72
|
114,300
|
|
|
1/14/2022
|
-0.30 / -1.64%
|
18.20
|
18.20
|
17.30
|
18.00
|
17.61
|
15.32
|
175,100
|
|
|
1/13/2022
|
+0.65 / +3.68%
|
17.65
|
18.30
|
17.40
|
18.30
|
17.83
|
15.57
|
162,100
|
|
|
1/12/2022
|
+0.10 / +0.57%
|
18.10
|
18.10
|
16.80
|
17.65
|
17.43
|
15.02
|
91,700
|
|
|
1/11/2022
|
-0.15 / -0.85%
|
17.65
|
17.70
|
17.35
|
17.55
|
17.55
|
14.94
|
121,800
|
|
|
1/10/2022
|
-0.15 / -0.84%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.80
|
15.06
|
102,100
|
|
|
1/7/2022
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.70
|
17.85
|
17.80
|
15.19
|
94,400
|
|
|
1/6/2022
|
+0.05 / +0.28%
|
18.15
|
18.15
|
17.75
|
17.80
|
17.90
|
15.15
|
85,100
|
|
|
1/5/2022
|
+0.10 / +0.57%
|
17.65
|
17.85
|
17.65
|
17.75
|
17.74
|
15.11
|
134,000
|
|
|
1/4/2022
|
-0.15 / -0.84%
|
17.40
|
17.80
|
17.40
|
17.65
|
17.62
|
15.02
|
72,300
|
|
|
12/31/2021
|
0.00 / 0.00%
|
17.50
|
17.85
|
17.30
|
17.80
|
17.62
|
15.15
|
88,300
|
|
|
12/30/2021
|
+0.15 / +0.85%
|
17.65
|
18.00
|
17.00
|
17.80
|
17.53
|
15.15
|
127,100
|
|
|
12/29/2021
|
+0.35 / +2.02%
|
17.20
|
17.90
|
17.10
|
17.65
|
17.39
|
15.02
|
101,400
|
|
|
12/28/2021
|
+0.35 / +2.06%
|
16.90
|
17.55
|
16.85
|
17.30
|
17.34
|
14.72
|
96,000
|
|
|
12/27/2021
|
-0.10 / -0.59%
|
17.15
|
17.15
|
16.40
|
16.95
|
16.74
|
14.43
|
365,400
|
|
|
12/24/2021
|
-0.60 / -3.40%
|
17.80
|
17.80
|
16.90
|
17.05
|
17.20
|
14.51
|
328,500
|
|
|
12/23/2021
|
-0.85 / -4.59%
|
18.50
|
18.50
|
17.25
|
17.65
|
17.59
|
15.02
|
291,200
|
|
|
12/22/2021
|
-0.30 / -1.60%
|
19.00
|
19.15
|
18.20
|
18.50
|
18.57
|
15.74
|
135,200
|
|
|
12/21/2021
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.50
|
18.80
|
17.86
|
16.00
|
453,000
|
|
|
12/20/2021
|
-0.15 / -0.85%
|
17.75
|
17.80
|
17.50
|
17.60
|
17.67
|
14.98
|
45,100
|
|
|
12/17/2021
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.30
|
17.75
|
17.60
|
15.11
|
88,300
|
|
|