|
Closing price on 12/22/2021
|
|
| Open |
19.00 |
| High |
19.15 |
| Low |
18.20 |
| Volume |
135,200 |
| Split-adjusted Price |
15.74 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-0.30 / -1.60%
|
19.00
|
19.15
|
18.20
|
18.50
|
18.57
|
15.74
|
135,200
|
|
|
12/21/2021
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.50
|
18.80
|
17.86
|
16.00
|
453,000
|
|
|
12/20/2021
|
-0.15 / -0.85%
|
17.75
|
17.80
|
17.50
|
17.60
|
17.67
|
14.98
|
45,100
|
|
|
12/17/2021
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.30
|
17.75
|
17.60
|
15.11
|
88,300
|
|
|
12/16/2021
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.55
|
17.70
|
17.69
|
15.06
|
25,600
|
|
|
12/15/2021
|
+0.25 / +1.44%
|
17.60
|
18.00
|
17.50
|
17.65
|
17.70
|
15.02
|
106,800
|
|
|
12/14/2021
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.45
|
14.81
|
53,300
|
|
|
12/13/2021
|
+0.20 / +1.16%
|
17.50
|
17.80
|
17.45
|
17.50
|
17.59
|
14.89
|
48,000
|
|
|
12/10/2021
|
+0.05 / +0.29%
|
17.30
|
17.50
|
17.25
|
17.30
|
17.34
|
14.72
|
48,100
|
|
|
12/9/2021
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.20
|
17.25
|
17.32
|
14.68
|
33,900
|
|
|
12/8/2021
|
+0.05 / +0.29%
|
17.80
|
17.80
|
17.00
|
17.35
|
17.29
|
14.77
|
45,700
|
|
|
12/7/2021
|
+0.20 / +1.17%
|
17.35
|
17.35
|
16.90
|
17.30
|
17.17
|
14.72
|
47,200
|
|
|
12/6/2021
|
-0.90 / -5.00%
|
17.95
|
18.00
|
17.10
|
17.10
|
17.41
|
14.55
|
98,400
|
|
|
12/3/2021
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.08
|
15.32
|
80,300
|
|
|
12/2/2021
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.31
|
15.57
|
42,500
|
|
|
12/1/2021
|
-0.10 / -0.55%
|
18.20
|
18.45
|
18.00
|
18.20
|
18.27
|
15.49
|
57,800
|
|
|
11/30/2021
|
+0.35 / +1.95%
|
17.85
|
18.50
|
17.70
|
18.30
|
17.94
|
15.57
|
140,400
|
|
|
11/29/2021
|
+0.05 / +0.28%
|
17.80
|
18.00
|
17.30
|
17.95
|
17.48
|
15.28
|
160,800
|
|
|
11/26/2021
|
-0.40 / -2.19%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.04
|
15.23
|
155,800
|
|
|
11/25/2021
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.00
|
18.30
|
18.15
|
15.57
|
76,100
|
|
|
11/24/2021
|
+0.10 / +0.55%
|
18.25
|
18.65
|
18.00
|
18.30
|
18.19
|
15.57
|
123,200
|
|
|
11/23/2021
|
+0.55 / +3.12%
|
17.60
|
18.20
|
17.20
|
18.20
|
17.82
|
15.49
|
178,000
|
|
|
11/22/2021
|
-1.30 / -6.86%
|
18.70
|
18.70
|
17.65
|
17.65
|
17.90
|
15.02
|
280,100
|
|
|
11/19/2021
|
-0.65 / -3.32%
|
19.60
|
19.75
|
18.50
|
18.95
|
18.97
|
16.13
|
193,800
|
|
|
11/18/2021
|
+0.40 / +2.08%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.29
|
16.68
|
170,500
|
|
|
11/17/2021
|
-0.30 / -1.54%
|
19.25
|
19.60
|
19.05
|
19.20
|
19.33
|
16.34
|
282,900
|
|
|
11/16/2021
|
+0.10 / +0.52%
|
19.50
|
19.80
|
19.40
|
19.50
|
19.54
|
16.60
|
140,200
|
|
|
11/15/2021
|
-0.40 / -2.02%
|
19.80
|
20.60
|
19.40
|
19.40
|
19.58
|
16.51
|
222,400
|
|
|
11/12/2021
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.55
|
19.80
|
19.69
|
16.85
|
174,200
|
|
|
11/11/2021
|
+0.05 / +0.25%
|
19.75
|
20.00
|
19.50
|
19.70
|
19.70
|
16.77
|
167,600
|
|
|