|
Closing price on 11/21/2023
|
|
| Open |
14.75 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
148,900 |
| Split-adjusted Price |
14.23 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2023
|
-0.35 / -2.32%
|
14.75
|
15.20
|
14.70
|
14.75
|
14.84
|
14.23
|
148,900
|
|
|
11/20/2023
|
-0.15 / -0.98%
|
14.65
|
15.15
|
14.65
|
15.10
|
14.84
|
14.57
|
199,100
|
|
|
11/17/2023
|
+0.75 / +5.17%
|
14.40
|
15.25
|
14.25
|
15.25
|
14.87
|
14.71
|
514,200
|
|
|
11/16/2023
|
+0.35 / +2.47%
|
14.05
|
14.50
|
14.00
|
14.50
|
14.19
|
13.99
|
309,400
|
|
|
11/15/2023
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.10
|
14.15
|
14.19
|
13.65
|
158,800
|
|
|
11/14/2023
|
+0.30 / +2.17%
|
13.70
|
14.20
|
13.70
|
14.10
|
13.96
|
13.60
|
436,200
|
|
|
11/13/2023
|
+0.05 / +0.36%
|
13.65
|
13.80
|
13.65
|
13.80
|
13.69
|
13.31
|
133,400
|
|
|
11/10/2023
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.50
|
13.75
|
13.67
|
13.26
|
194,600
|
|
|
11/9/2023
|
+0.05 / +0.36%
|
14.10
|
14.10
|
13.80
|
13.95
|
13.91
|
13.46
|
139,800
|
|
|
11/8/2023
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.65
|
13.41
|
82,100
|
|
|
11/7/2023
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.47
|
12.93
|
104,500
|
|
|
11/6/2023
|
-0.05 / -0.37%
|
13.70
|
13.75
|
13.55
|
13.60
|
13.60
|
13.12
|
348,820
|
|
|
11/3/2023
|
+0.05 / +0.37%
|
13.95
|
13.95
|
13.55
|
13.65
|
13.65
|
13.17
|
59,700
|
|
|
11/2/2023
|
+0.10 / +0.74%
|
13.60
|
13.85
|
13.50
|
13.60
|
13.59
|
13.12
|
238,900
|
|
|
11/1/2023
|
-1.00 / -6.90%
|
14.45
|
14.45
|
13.50
|
13.50
|
13.75
|
13.02
|
126,700
|
|
|
10/31/2023
|
-0.45 / -3.01%
|
14.55
|
14.70
|
14.25
|
14.50
|
14.47
|
13.99
|
105,700
|
|
|
10/30/2023
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.60
|
14.95
|
14.79
|
14.42
|
60,600
|
|
|
10/27/2023
|
+0.15 / +1.01%
|
15.00
|
15.00
|
14.75
|
15.00
|
14.85
|
14.47
|
54,400
|
|
|
10/26/2023
|
-0.70 / -4.50%
|
15.00
|
15.40
|
14.65
|
14.85
|
14.88
|
14.33
|
194,200
|
|
|
10/25/2023
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.35
|
15.55
|
15.53
|
15.00
|
93,100
|
|
|
10/24/2023
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.37
|
14.95
|
40,900
|
|
|
10/23/2023
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.00
|
15.40
|
15.23
|
14.86
|
81,600
|
|
|
10/20/2023
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.13
|
14.95
|
260,000
|
|
|
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
|
|
|