|
Closing price on 10/19/2023
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.95 |
| Volume |
149,300 |
| Split-adjusted Price |
14.47 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.15 / -0.99%
|
15.30
|
15.30
|
14.95
|
15.00
|
15.05
|
14.47
|
149,300
|
|
|
10/18/2023
|
-0.15 / -0.98%
|
15.20
|
15.40
|
14.90
|
15.15
|
15.17
|
14.61
|
214,300
|
|
|
10/17/2023
|
-0.25 / -1.61%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.42
|
14.76
|
84,000
|
|
|
10/16/2023
|
+0.05 / +0.32%
|
15.50
|
15.70
|
15.45
|
15.55
|
15.53
|
15.00
|
64,200
|
|
|
10/13/2023
|
-0.10 / -0.64%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.48
|
14.95
|
183,400
|
|
|
10/12/2023
|
-0.25 / -1.58%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.69
|
15.05
|
84,100
|
|
|
10/11/2023
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.70
|
15.85
|
15.78
|
15.29
|
61,200
|
|
|
10/10/2023
|
+0.25 / +1.60%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.78
|
15.34
|
168,400
|
|
|
10/9/2023
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.65
|
15.65
|
15.67
|
15.10
|
132,400
|
|
|
10/6/2023
|
-0.05 / -0.32%
|
15.55
|
16.60
|
15.45
|
15.70
|
15.94
|
15.15
|
321,000
|
|
|
10/5/2023
|
-0.15 / -0.94%
|
15.90
|
15.95
|
15.60
|
15.75
|
15.76
|
15.19
|
67,700
|
|
|
10/4/2023
|
+0.30 / +1.92%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.71
|
15.34
|
61,900
|
|
|
10/3/2023
|
-0.25 / -1.58%
|
15.85
|
15.85
|
15.50
|
15.60
|
15.60
|
15.05
|
212,200
|
|
|
10/2/2023
|
-0.35 / -2.16%
|
16.00
|
16.25
|
15.60
|
15.85
|
15.89
|
15.29
|
163,700
|
|
|
9/29/2023
|
+0.20 / +1.25%
|
15.95
|
16.30
|
15.70
|
16.20
|
16.02
|
15.63
|
130,500
|
|
|
9/28/2023
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.40
|
16.00
|
15.72
|
15.43
|
120,100
|
|
|
9/27/2023
|
+0.55 / +3.61%
|
15.30
|
15.80
|
15.15
|
15.80
|
15.36
|
15.24
|
185,800
|
|
|
9/26/2023
|
+0.10 / +0.66%
|
15.00
|
15.50
|
14.85
|
15.25
|
15.06
|
14.71
|
440,800
|
|
|
9/25/2023
|
-0.95 / -5.90%
|
15.95
|
16.00
|
15.15
|
15.15
|
15.61
|
14.61
|
354,905
|
|
|
9/22/2023
|
-0.25 / -1.53%
|
16.05
|
16.30
|
15.80
|
16.10
|
16.02
|
15.53
|
294,300
|
|
|
9/21/2023
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.05
|
16.35
|
16.42
|
15.77
|
265,800
|
|
|
9/20/2023
|
+0.05 / +0.30%
|
16.35
|
16.80
|
16.00
|
16.45
|
16.32
|
15.87
|
574,600
|
|
|
9/19/2023
|
-0.05 / -0.30%
|
16.40
|
16.45
|
16.00
|
16.40
|
16.13
|
15.82
|
163,700
|
|
|
9/18/2023
|
+0.40 / +2.49%
|
16.10
|
16.70
|
15.80
|
16.45
|
16.24
|
15.87
|
285,400
|
|
|
9/15/2023
|
-0.05 / -0.31%
|
16.10
|
16.15
|
15.85
|
16.05
|
16.04
|
15.48
|
111,900
|
|
|
9/14/2023
|
-0.10 / -0.62%
|
16.20
|
16.35
|
15.70
|
16.10
|
15.96
|
15.53
|
342,100
|
|
|
9/13/2023
|
+0.10 / +0.62%
|
16.10
|
16.45
|
16.10
|
16.20
|
16.31
|
15.63
|
228,400
|
|
|
9/12/2023
|
+0.10 / +0.63%
|
16.00
|
16.25
|
15.75
|
16.10
|
16.02
|
15.53
|
351,200
|
|
|
9/11/2023
|
-0.80 / -4.76%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.36
|
15.43
|
462,000
|
|
|
9/8/2023
|
+0.70 / +4.35%
|
16.20
|
17.20
|
16.15
|
16.80
|
16.77
|
16.21
|
592,700
|
|
|