|
Closing price on 4/6/2022
|
|
| Open |
20.45 |
| High |
21.85 |
| Low |
20.45 |
| Volume |
1,709,300 |
| Split-adjusted Price |
18.60 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
+1.40 / +6.85%
|
20.45
|
21.85
|
20.45
|
21.85
|
21.53
|
18.60
|
1,709,300
|
|
|
4/5/2022
|
+0.30 / +1.49%
|
20.15
|
20.50
|
20.10
|
20.45
|
20.31
|
17.40
|
630,000
|
|
|
4/4/2022
|
+0.05 / +0.25%
|
20.20
|
20.95
|
20.00
|
20.15
|
20.21
|
17.15
|
225,500
|
|
|
4/1/2022
|
-0.55 / -2.66%
|
19.60
|
21.00
|
19.25
|
20.10
|
19.74
|
17.11
|
661,000
|
|
|
3/31/2022
|
+0.45 / +2.23%
|
19.90
|
21.20
|
19.90
|
20.65
|
20.62
|
17.57
|
643,500
|
|
|
3/30/2022
|
0.00 / 0.00%
|
19.20
|
20.20
|
19.20
|
20.20
|
19.82
|
17.19
|
566,100
|
|
|
3/29/2022
|
+1.05 / +5.48%
|
19.20
|
20.20
|
18.95
|
20.20
|
19.57
|
17.19
|
541,700
|
|
|
3/28/2022
|
+0.90 / +4.93%
|
18.30
|
19.50
|
18.30
|
19.15
|
18.82
|
16.30
|
1,114,800
|
|
|
3/25/2022
|
+0.95 / +5.49%
|
17.35
|
18.30
|
17.35
|
18.25
|
18.00
|
15.53
|
988,200
|
|
|
3/24/2022
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.50
|
17.30
|
16.99
|
14.72
|
200,700
|
|
|
3/23/2022
|
-0.05 / -0.30%
|
16.85
|
16.90
|
16.70
|
16.80
|
16.80
|
14.30
|
64,700
|
|
|
3/22/2022
|
-0.15 / -0.88%
|
16.75
|
17.00
|
16.75
|
16.85
|
16.88
|
14.34
|
142,100
|
|
|
3/21/2022
|
0.00 / 0.00%
|
16.95
|
17.10
|
16.70
|
17.00
|
16.87
|
14.47
|
78,600
|
|
|
3/18/2022
|
-0.15 / -0.87%
|
17.15
|
17.15
|
16.90
|
17.00
|
16.96
|
14.47
|
59,200
|
|
|
3/17/2022
|
+0.15 / +0.88%
|
17.00
|
17.50
|
17.00
|
17.15
|
17.26
|
14.60
|
176,800
|
|
|
3/16/2022
|
0.00 / 0.00%
|
16.95
|
17.20
|
16.80
|
17.00
|
16.99
|
14.47
|
55,500
|
|
|
3/15/2022
|
+0.70 / +4.29%
|
16.15
|
17.10
|
16.15
|
17.00
|
16.65
|
14.47
|
266,500
|
|
|
3/14/2022
|
-0.50 / -2.98%
|
16.55
|
16.75
|
15.70
|
16.30
|
16.40
|
13.87
|
112,600
|
|
|
3/11/2022
|
-0.20 / -1.18%
|
16.80
|
17.30
|
16.60
|
16.80
|
16.84
|
14.30
|
107,800
|
|
|
3/10/2022
|
+0.15 / +0.89%
|
17.00
|
17.55
|
16.75
|
17.00
|
17.14
|
14.47
|
118,200
|
|
|
3/9/2022
|
-0.10 / -0.59%
|
16.60
|
17.15
|
16.60
|
16.85
|
16.78
|
14.34
|
74,400
|
|
|
3/8/2022
|
-0.45 / -2.59%
|
17.35
|
17.35
|
16.90
|
16.95
|
17.14
|
14.43
|
154,100
|
|
|
3/7/2022
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.85
|
17.40
|
17.21
|
14.81
|
280,400
|
|
|
3/4/2022
|
-0.10 / -0.58%
|
17.10
|
17.35
|
17.00
|
17.20
|
17.15
|
14.64
|
112,000
|
|
|
3/3/2022
|
+0.55 / +3.28%
|
16.70
|
17.55
|
16.50
|
17.30
|
17.19
|
14.72
|
278,400
|
|
|
3/2/2022
|
-0.40 / -2.33%
|
16.70
|
17.15
|
16.70
|
16.75
|
16.80
|
14.26
|
159,700
|
|
|
3/1/2022
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.70
|
17.15
|
17.09
|
14.60
|
235,700
|
|
|
2/28/2022
|
-0.20 / -1.16%
|
17.25
|
17.25
|
16.85
|
17.05
|
17.05
|
14.51
|
161,000
|
|
|
2/25/2022
|
+1.10 / +6.81%
|
16.25
|
17.25
|
16.00
|
17.25
|
16.71
|
14.68
|
699,200
|
|
|
2/24/2022
|
-0.30 / -1.82%
|
16.40
|
16.40
|
15.50
|
16.15
|
15.90
|
13.74
|
196,400
|
|
|