|
Closing price on 2/27/2024
|
|
| Open |
14.05 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
214,000 |
| Split-adjusted Price |
13.51 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
-0.10 / -0.71%
|
14.05
|
14.20
|
13.90
|
14.00
|
14.01
|
13.51
|
214,000
|
|
|
2/26/2024
|
+0.05 / +0.36%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.06
|
13.60
|
64,400
|
|
|
2/23/2024
|
-0.20 / -1.40%
|
14.10
|
14.25
|
14.00
|
14.05
|
14.11
|
13.55
|
108,000
|
|
|
2/22/2024
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.00
|
14.25
|
14.21
|
13.75
|
110,100
|
|
|
2/21/2024
|
-0.10 / -0.69%
|
14.25
|
14.45
|
14.15
|
14.30
|
14.22
|
13.79
|
83,600
|
|
|
2/20/2024
|
-0.15 / -1.03%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.32
|
13.89
|
76,100
|
|
|
2/19/2024
|
+0.10 / +0.69%
|
14.45
|
14.55
|
14.30
|
14.55
|
14.46
|
14.04
|
83,800
|
|
|
2/16/2024
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.20
|
14.45
|
14.31
|
13.94
|
99,100
|
|
|
2/15/2024
|
+0.30 / +2.12%
|
14.15
|
14.45
|
14.15
|
14.45
|
14.37
|
13.94
|
27,400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.10
|
14.15
|
14.13
|
13.65
|
23,500
|
|
|
2/6/2024
|
+0.15 / +1.07%
|
14.00
|
14.25
|
14.00
|
14.15
|
14.10
|
13.65
|
31,600
|
|
|
2/5/2024
|
-0.45 / -3.11%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.07
|
13.51
|
177,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.25
|
14.45
|
14.42
|
13.94
|
205,900
|
|
|
2/1/2024
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.30
|
14.45
|
14.39
|
13.94
|
50,300
|
|
|
1/31/2024
|
-0.35 / -2.36%
|
14.70
|
14.80
|
14.45
|
14.45
|
14.55
|
13.94
|
142,000
|
|
|
1/30/2024
|
+0.10 / +0.68%
|
14.65
|
14.80
|
14.55
|
14.80
|
14.65
|
14.28
|
59,700
|
|
|
1/29/2024
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.71
|
14.18
|
88,600
|
|
|
1/26/2024
|
+0.05 / +0.34%
|
14.65
|
14.75
|
14.60
|
14.70
|
14.63
|
14.18
|
22,400
|
|
|
1/25/2024
|
-0.15 / -1.01%
|
14.80
|
14.80
|
14.65
|
14.65
|
14.71
|
14.13
|
58,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.75
|
14.80
|
14.82
|
14.28
|
54,800
|
|
|
1/23/2024
|
-0.20 / -1.33%
|
14.80
|
14.95
|
14.70
|
14.80
|
14.79
|
14.28
|
37,800
|
|
|
1/22/2024
|
+0.15 / +1.01%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.79
|
14.47
|
34,100
|
|
|
1/19/2024
|
-0.20 / -1.33%
|
14.85
|
15.10
|
14.85
|
14.85
|
14.94
|
14.33
|
120,000
|
|
|
1/18/2024
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.85
|
15.05
|
14.95
|
14.52
|
43,400
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.10
|
14.96
|
14.57
|
144,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.95
|
15.10
|
14.99
|
14.57
|
132,300
|
|
|
1/15/2024
|
+0.15 / +1.00%
|
14.90
|
15.10
|
14.85
|
15.10
|
14.97
|
14.57
|
158,000
|
|
|
1/12/2024
|
-0.45 / -2.92%
|
15.00
|
15.20
|
14.85
|
14.95
|
14.99
|
14.42
|
166,900
|
|
|
1/11/2024
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.20
|
15.40
|
15.33
|
14.86
|
88,600
|
|
|
1/10/2024
|
-0.05 / -0.32%
|
15.15
|
15.40
|
15.15
|
15.35
|
15.29
|
14.81
|
47,700
|
|
|