|
Closing price on 4/9/2024
|
|
| Open |
14.05 |
| High |
14.30 |
| Low |
13.95 |
| Volume |
105,800 |
| Split-adjusted Price |
12.88 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
+0.05 / +0.36%
|
14.05
|
14.30
|
13.95
|
14.10
|
14.03
|
12.88
|
105,800
|
|
|
4/8/2024
|
-0.20 / -1.40%
|
14.25
|
14.25
|
14.00
|
14.05
|
14.10
|
12.83
|
59,900
|
|
|
4/5/2024
|
0.00 / 0.00%
|
14.25
|
14.35
|
13.95
|
14.25
|
14.11
|
13.02
|
286,100
|
|
|
4/4/2024
|
-0.35 / -2.40%
|
14.60
|
14.60
|
14.25
|
14.25
|
14.39
|
13.02
|
95,900
|
|
|
4/3/2024
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.55
|
13.33
|
58,600
|
|
|
4/2/2024
|
-0.15 / -1.02%
|
14.65
|
14.65
|
14.50
|
14.60
|
14.56
|
13.33
|
32,000
|
|
|
4/1/2024
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.65
|
14.75
|
14.76
|
13.47
|
12,300
|
|
|
3/29/2024
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.70
|
13.52
|
54,300
|
|
|
3/28/2024
|
0.00 / 0.00%
|
14.65
|
14.90
|
14.55
|
14.70
|
14.62
|
13.43
|
34,900
|
|
|
3/27/2024
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.50
|
14.70
|
14.60
|
13.43
|
62,200
|
|
|
3/26/2024
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.50
|
14.65
|
14.59
|
13.38
|
45,000
|
|
|
3/25/2024
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.73
|
13.43
|
106,600
|
|
|
3/22/2024
|
+0.35 / +2.41%
|
14.60
|
15.00
|
14.45
|
14.90
|
14.73
|
13.61
|
225,300
|
|
|
3/21/2024
|
+0.05 / +0.34%
|
14.40
|
14.60
|
14.40
|
14.55
|
14.51
|
13.29
|
173,500
|
|
|
3/20/2024
|
-0.25 / -1.69%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.53
|
13.24
|
26,600
|
|
|
3/19/2024
|
-0.05 / -0.34%
|
14.45
|
14.80
|
14.45
|
14.75
|
14.59
|
13.47
|
81,800
|
|
|
3/18/2024
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.20
|
14.80
|
14.51
|
13.52
|
278,500
|
|
|
3/15/2024
|
+0.50 / +3.50%
|
14.25
|
14.80
|
14.20
|
14.80
|
14.42
|
13.52
|
173,300
|
|
|
3/14/2024
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.25
|
14.30
|
14.31
|
13.06
|
74,000
|
|
|
3/13/2024
|
+0.25 / +1.78%
|
14.10
|
14.35
|
14.05
|
14.30
|
14.24
|
13.06
|
148,200
|
|
|
3/12/2024
|
0.00 / 0.00%
|
14.00
|
14.15
|
14.00
|
14.05
|
14.04
|
12.83
|
44,900
|
|
|
3/11/2024
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.00
|
14.05
|
14.02
|
12.83
|
115,100
|
|
|
3/8/2024
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.00
|
14.05
|
14.07
|
12.83
|
102,600
|
|
|
3/7/2024
|
-0.05 / -0.35%
|
14.15
|
14.20
|
14.10
|
14.10
|
14.16
|
12.88
|
133,200
|
|
|
3/6/2024
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.15
|
14.15
|
14.23
|
12.92
|
80,200
|
|
|
3/5/2024
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.32
|
13.06
|
127,000
|
|
|
3/4/2024
|
-0.15 / -1.04%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.37
|
13.06
|
205,400
|
|
|
3/1/2024
|
+0.25 / +1.76%
|
14.20
|
14.45
|
14.10
|
14.45
|
14.28
|
13.20
|
160,400
|
|
|
2/29/2024
|
+0.05 / +0.35%
|
14.15
|
14.30
|
14.00
|
14.20
|
14.13
|
12.97
|
69,200
|
|
|
2/28/2024
|
+0.15 / +1.07%
|
14.10
|
14.20
|
13.95
|
14.15
|
14.06
|
12.92
|
109,000
|
|
|