|
Closing price on 1/5/2023
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
54,400 |
| Split-adjusted Price |
12.73 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.04
|
12.73
|
54,400
|
|
|
1/4/2023
|
+0.05 / +0.36%
|
13.90
|
14.30
|
13.90
|
13.90
|
13.99
|
12.64
|
66,600
|
|
|
1/3/2023
|
-0.45 / -3.15%
|
13.85
|
14.20
|
13.85
|
13.85
|
13.95
|
12.60
|
90,800
|
|
|
12/30/2022
|
+0.10 / +0.70%
|
13.90
|
14.40
|
13.50
|
14.30
|
13.85
|
13.01
|
114,800
|
|
|
12/29/2022
|
-0.25 / -1.73%
|
13.95
|
14.50
|
13.95
|
14.20
|
14.17
|
12.92
|
47,500
|
|
|
12/28/2022
|
+0.40 / +2.85%
|
13.80
|
14.50
|
13.80
|
14.45
|
14.18
|
13.14
|
35,900
|
|
|
12/27/2022
|
-0.55 / -3.77%
|
14.60
|
14.60
|
13.65
|
14.05
|
14.19
|
12.78
|
31,200
|
|
|
12/26/2022
|
+0.05 / +0.34%
|
14.15
|
14.80
|
13.90
|
14.60
|
14.38
|
13.28
|
103,800
|
|
|
12/23/2022
|
-0.05 / -0.34%
|
14.50
|
14.80
|
14.50
|
14.55
|
14.63
|
13.23
|
299,000
|
|
|
12/22/2022
|
+0.25 / +1.74%
|
14.35
|
14.70
|
14.35
|
14.60
|
14.41
|
13.28
|
407,200
|
|
|
12/21/2022
|
+0.15 / +1.06%
|
14.10
|
14.45
|
14.00
|
14.35
|
14.26
|
13.05
|
126,900
|
|
|
12/20/2022
|
+0.10 / +0.71%
|
14.05
|
14.50
|
13.80
|
14.20
|
14.01
|
12.92
|
183,700
|
|
|
12/19/2022
|
-0.70 / -4.73%
|
14.50
|
15.00
|
14.10
|
14.10
|
14.55
|
12.82
|
176,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
14.30
|
14.85
|
14.30
|
14.80
|
14.63
|
13.46
|
344,700
|
|
|
12/15/2022
|
+0.60 / +4.23%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.25
|
13.46
|
340,200
|
|
|
12/14/2022
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.55
|
14.20
|
13.87
|
12.92
|
400,900
|
|
|
12/13/2022
|
+0.10 / +0.74%
|
13.25
|
13.80
|
13.25
|
13.70
|
13.61
|
12.46
|
79,400
|
|
|
12/12/2022
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.30
|
13.60
|
13.69
|
12.37
|
67,900
|
|
|
12/9/2022
|
-0.10 / -0.72%
|
13.80
|
13.95
|
13.70
|
13.70
|
13.74
|
12.46
|
7,800
|
|
|
12/8/2022
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.75
|
13.80
|
13.93
|
12.55
|
39,100
|
|
|
12/7/2022
|
0.00 / 0.00%
|
13.60
|
14.05
|
13.60
|
13.90
|
13.83
|
12.64
|
63,500
|
|
|
12/6/2022
|
-0.30 / -2.11%
|
13.80
|
14.40
|
13.75
|
13.90
|
14.00
|
12.64
|
96,200
|
|
|
12/5/2022
|
+0.05 / +0.35%
|
14.40
|
14.40
|
13.80
|
14.20
|
14.10
|
12.92
|
46,800
|
|
|
12/2/2022
|
+0.25 / +1.80%
|
13.90
|
14.20
|
13.55
|
14.15
|
13.93
|
12.87
|
106,700
|
|
|
12/1/2022
|
-0.35 / -2.46%
|
14.65
|
14.65
|
13.90
|
13.90
|
14.11
|
12.64
|
80,700
|
|
|
11/30/2022
|
+0.40 / +2.89%
|
13.80
|
14.60
|
13.00
|
14.25
|
13.74
|
12.96
|
112,100
|
|
|
11/29/2022
|
-0.15 / -1.07%
|
14.10
|
14.30
|
13.45
|
13.85
|
13.76
|
12.60
|
79,400
|
|
|
11/28/2022
|
+0.55 / +4.09%
|
13.55
|
14.10
|
13.50
|
14.00
|
13.91
|
12.73
|
134,500
|
|
|
11/25/2022
|
+0.60 / +4.67%
|
13.25
|
13.45
|
13.00
|
13.45
|
13.27
|
12.23
|
36,600
|
|
|
11/24/2022
|
-0.10 / -0.77%
|
12.50
|
13.00
|
12.50
|
12.85
|
12.57
|
11.69
|
18,600
|
|
|