|
Closing price on 11/9/2021
|
|
| Open |
20.10 |
| High |
21.00 |
| Low |
19.90 |
| Volume |
238,400 |
| Split-adjusted Price |
16.94 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2021
|
-0.30 / -1.49%
|
20.10
|
21.00
|
19.90
|
19.90
|
20.40
|
16.94
|
238,400
|
|
|
11/8/2021
|
-0.50 / -2.42%
|
20.10
|
20.70
|
20.00
|
20.20
|
20.22
|
17.19
|
184,800
|
|
|
11/5/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.17
|
17.62
|
118,700
|
|
|
11/4/2021
|
+0.70 / +3.50%
|
20.00
|
21.00
|
19.65
|
20.70
|
19.95
|
17.62
|
183,400
|
|
|
11/3/2021
|
+0.35 / +1.78%
|
20.90
|
20.90
|
19.70
|
20.00
|
20.14
|
17.02
|
395,000
|
|
|
11/2/2021
|
+0.35 / +1.81%
|
19.30
|
19.65
|
19.20
|
19.65
|
19.41
|
16.72
|
264,400
|
|
|
11/1/2021
|
-0.35 / -1.78%
|
19.40
|
19.65
|
19.10
|
19.30
|
19.36
|
16.43
|
195,400
|
|
|
10/29/2021
|
+0.15 / +0.77%
|
19.60
|
19.70
|
19.00
|
19.65
|
19.35
|
16.72
|
226,400
|
|
|
10/28/2021
|
-0.25 / -1.27%
|
19.75
|
19.75
|
19.25
|
19.50
|
19.41
|
16.60
|
194,600
|
|
|
10/27/2021
|
+1.05 / +5.61%
|
18.70
|
19.80
|
18.70
|
19.75
|
19.30
|
16.81
|
339,800
|
|
|
10/26/2021
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.20
|
18.70
|
18.47
|
15.91
|
174,400
|
|
|
10/25/2021
|
-0.05 / -0.27%
|
18.60
|
19.00
|
18.60
|
18.75
|
18.79
|
15.96
|
129,300
|
|
|
10/22/2021
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.60
|
18.80
|
18.91
|
16.00
|
217,300
|
|
|
10/21/2021
|
+0.90 / +5.03%
|
18.25
|
18.90
|
18.20
|
18.80
|
18.64
|
16.00
|
357,600
|
|
|
10/20/2021
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.50
|
17.90
|
18.04
|
15.23
|
104,300
|
|
|
10/19/2021
|
-0.25 / -1.35%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.26
|
15.57
|
90,100
|
|
|
10/18/2021
|
+0.05 / +0.27%
|
18.50
|
18.85
|
18.40
|
18.55
|
18.54
|
15.79
|
118,800
|
|
|
10/15/2021
|
+0.20 / +1.09%
|
18.30
|
18.65
|
18.30
|
18.50
|
18.48
|
15.74
|
160,400
|
|
|
10/14/2021
|
+0.05 / +0.27%
|
18.25
|
18.50
|
18.25
|
18.30
|
18.38
|
15.57
|
117,000
|
|
|
10/13/2021
|
+0.05 / +0.27%
|
18.00
|
18.25
|
18.00
|
18.25
|
18.13
|
15.53
|
85,200
|
|
|
10/12/2021
|
+0.35 / +1.96%
|
18.15
|
18.20
|
16.75
|
18.20
|
17.81
|
15.49
|
136,200
|
|
|
10/11/2021
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.70
|
17.85
|
17.79
|
15.19
|
52,900
|
|
|
10/8/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.81
|
15.23
|
73,600
|
|
|
10/7/2021
|
+0.10 / +0.56%
|
17.80
|
18.45
|
17.70
|
17.90
|
17.84
|
15.23
|
43,600
|
|
|
10/6/2021
|
+0.10 / +0.56%
|
18.00
|
18.25
|
17.50
|
17.80
|
17.80
|
15.15
|
134,300
|
|
|
10/5/2021
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.78
|
15.06
|
76,900
|
|
|
10/4/2021
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.40
|
17.70
|
17.68
|
15.06
|
88,100
|
|
|
10/1/2021
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.60
|
14.89
|
177,780
|
|
|
9/30/2021
|
-0.10 / -0.56%
|
17.55
|
18.35
|
17.55
|
17.90
|
17.89
|
15.23
|
47,400
|
|
|
9/29/2021
|
+0.10 / +0.56%
|
18.00
|
18.35
|
17.50
|
18.00
|
17.91
|
15.32
|
37,400
|
|
|