|
Closing price on 1/5/2024
|
|
| Open |
15.05 |
| High |
15.30 |
| Low |
15.05 |
| Volume |
93,700 |
| Split-adjusted Price |
14.66 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2023
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.98
|
14.57
|
21,800
|
|
|
12/8/2023
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.85
|
15.20
|
15.04
|
14.66
|
100,000
|
|
|
12/7/2023
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.75
|
15.00
|
14.88
|
14.47
|
154,700
|
|
|
12/6/2023
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.87
|
14.47
|
196,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.81
|
14.37
|
121,100
|
|
|
12/4/2023
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.81
|
14.37
|
104,600
|
|
|
12/1/2023
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.70
|
14.75
|
14.77
|
14.23
|
33,300
|
|
|
11/30/2023
|
+0.15 / +1.02%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.71
|
14.37
|
91,500
|
|
|
11/29/2023
|
0.00 / 0.00%
|
14.75
|
15.15
|
14.70
|
14.75
|
14.82
|
14.23
|
33,100
|
|
|
11/28/2023
|
-0.45 / -2.96%
|
14.75
|
15.00
|
14.70
|
14.75
|
14.81
|
14.23
|
90,100
|
|
|
11/27/2023
|
-0.15 / -0.98%
|
15.20
|
15.20
|
14.85
|
15.20
|
14.97
|
14.66
|
40,600
|
|
|
11/24/2023
|
-0.60 / -3.76%
|
15.35
|
15.90
|
14.85
|
15.35
|
14.97
|
14.81
|
577,400
|
|
|