|
Closing price on 4/6/2023
|
|
| Open |
14.20 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
393,100 |
| Split-adjusted Price |
13.14 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
+0.15 / +1.05%
|
14.20
|
14.80
|
14.00
|
14.45
|
14.24
|
13.14
|
393,100
|
|
|
4/5/2023
|
-0.40 / -2.72%
|
14.60
|
14.95
|
14.30
|
14.30
|
14.46
|
13.01
|
203,000
|
|
|
4/4/2023
|
-0.10 / -0.68%
|
14.65
|
15.00
|
14.50
|
14.70
|
14.60
|
13.37
|
127,400
|
|
|
4/3/2023
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.70
|
14.80
|
14.94
|
13.46
|
140,200
|
|
|
3/31/2023
|
-0.60 / -3.80%
|
15.25
|
15.80
|
15.20
|
15.20
|
15.32
|
13.83
|
126,000
|
|
|
3/30/2023
|
+0.65 / +4.29%
|
16.20
|
16.20
|
15.05
|
15.80
|
15.66
|
14.37
|
268,500
|
|
|
3/29/2023
|
+0.10 / +0.66%
|
14.45
|
15.25
|
14.45
|
15.15
|
14.81
|
13.78
|
236,800
|
|
|
3/28/2023
|
+0.25 / +1.69%
|
14.80
|
15.20
|
14.20
|
15.05
|
14.59
|
13.69
|
242,700
|
|
|
3/27/2023
|
+0.40 / +2.78%
|
14.60
|
14.80
|
14.00
|
14.80
|
14.32
|
13.46
|
164,500
|
|
|
3/24/2023
|
+0.20 / +1.41%
|
13.75
|
14.70
|
13.75
|
14.40
|
14.23
|
13.10
|
227,000
|
|
|
3/23/2023
|
+0.30 / +2.16%
|
13.90
|
14.25
|
13.70
|
14.20
|
14.01
|
12.92
|
76,900
|
|
|
3/22/2023
|
-0.15 / -1.07%
|
13.85
|
14.00
|
13.85
|
13.90
|
13.91
|
12.64
|
11,100
|
|
|
3/21/2023
|
+0.05 / +0.36%
|
13.95
|
14.05
|
13.80
|
14.05
|
13.97
|
12.78
|
35,700
|
|
|
3/20/2023
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.80
|
14.00
|
13.94
|
12.73
|
44,800
|
|
|
3/17/2023
|
+0.40 / +2.90%
|
13.95
|
14.70
|
13.80
|
14.20
|
14.00
|
12.92
|
114,900
|
|
|
3/16/2023
|
-0.25 / -1.78%
|
13.75
|
13.90
|
13.75
|
13.80
|
13.77
|
12.55
|
30,100
|
|
|
3/15/2023
|
+0.35 / +2.55%
|
13.70
|
14.10
|
13.65
|
14.05
|
13.82
|
12.78
|
145,600
|
|
|
3/14/2023
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.60
|
13.70
|
13.70
|
12.46
|
145,600
|
|
|
3/13/2023
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.50
|
13.70
|
13.65
|
12.46
|
389,100
|
|
|
3/10/2023
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.60
|
13.65
|
13.60
|
12.42
|
129,300
|
|
|
3/9/2023
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.60
|
13.65
|
13.64
|
12.42
|
65,200
|
|
|
3/8/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.55
|
13.60
|
13.61
|
12.37
|
75,600
|
|
|
3/7/2023
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.63
|
12.37
|
24,800
|
|
|
3/6/2023
|
-0.05 / -0.36%
|
13.65
|
13.75
|
13.60
|
13.70
|
13.61
|
12.46
|
194,400
|
|
|
3/3/2023
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.60
|
13.75
|
13.65
|
12.51
|
55,600
|
|
|
3/2/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.78
|
12.60
|
23,100
|
|
|
3/1/2023
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.60
|
13.85
|
13.69
|
12.60
|
47,100
|
|
|
2/28/2023
|
+0.20 / +1.45%
|
13.70
|
13.95
|
13.60
|
13.95
|
13.84
|
12.69
|
50,200
|
|
|
2/27/2023
|
-0.20 / -1.43%
|
13.65
|
13.90
|
13.60
|
13.75
|
13.66
|
12.51
|
33,900
|
|
|
2/24/2023
|
+0.25 / +1.82%
|
13.60
|
13.95
|
13.60
|
13.95
|
13.84
|
12.69
|
47,600
|
|
|