|
Closing price on 5/5/2023
|
|
| Open |
14.55 |
| High |
14.95 |
| Low |
14.55 |
| Volume |
370,300 |
| Split-adjusted Price |
12.79 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
+0.15 / +1.02%
|
14.55
|
14.95
|
14.55
|
14.85
|
14.73
|
12.79
|
370,300
|
|
|
5/4/2023
|
-0.50 / -3.29%
|
14.85
|
15.00
|
14.60
|
14.70
|
14.69
|
12.66
|
149,700
|
|
|
4/28/2023
|
0.00 / 0.00%
|
14.60
|
15.90
|
14.60
|
15.20
|
14.92
|
13.09
|
727,300
|
|
|
4/27/2023
|
+0.25 / +1.67%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.78
|
13.09
|
494,000
|
|
|
4/26/2023
|
+0.10 / +0.67%
|
14.45
|
14.95
|
14.45
|
14.95
|
14.66
|
12.87
|
281,200
|
|
|
4/25/2023
|
0.00 / 0.00%
|
14.60
|
14.85
|
14.55
|
14.85
|
14.71
|
12.79
|
127,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.55
|
14.85
|
14.71
|
12.79
|
98,700
|
|
|
4/21/2023
|
-0.25 / -1.66%
|
15.00
|
15.15
|
14.85
|
14.85
|
14.91
|
12.79
|
117,700
|
|
|
4/20/2023
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.90
|
15.10
|
14.99
|
13.00
|
245,200
|
|
|
4/19/2023
|
+0.15 / +1.00%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.10
|
13.09
|
328,900
|
|
|
4/18/2023
|
+0.15 / +1.01%
|
14.85
|
15.10
|
14.85
|
15.05
|
15.02
|
12.96
|
224,700
|
|
|
4/17/2023
|
+0.10 / +0.68%
|
14.55
|
14.95
|
14.55
|
14.90
|
14.78
|
12.83
|
263,900
|
|
|
4/14/2023
|
+0.15 / +1.02%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.56
|
12.75
|
212,300
|
|
|
4/13/2023
|
-0.20 / -1.35%
|
14.85
|
14.85
|
14.40
|
14.65
|
14.58
|
12.62
|
149,600
|
|
|
4/12/2023
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.70
|
14.85
|
14.81
|
12.79
|
68,300
|
|
|
4/11/2023
|
-0.30 / -1.97%
|
14.35
|
15.30
|
14.30
|
14.90
|
14.63
|
12.83
|
316,000
|
|
|
4/10/2023
|
+0.20 / +1.33%
|
14.15
|
15.70
|
14.15
|
15.20
|
14.42
|
13.09
|
786,300
|
|
|
4/7/2023
|
+0.55 / +3.81%
|
14.20
|
15.00
|
13.90
|
15.00
|
14.13
|
12.92
|
800,400
|
|
|
4/6/2023
|
+0.15 / +1.05%
|
14.20
|
14.80
|
14.00
|
14.45
|
14.24
|
12.44
|
393,100
|
|
|
4/5/2023
|
-0.40 / -2.72%
|
14.60
|
14.95
|
14.30
|
14.30
|
14.46
|
12.31
|
203,000
|
|
|
4/4/2023
|
-0.10 / -0.68%
|
14.65
|
15.00
|
14.50
|
14.70
|
14.60
|
12.66
|
127,400
|
|
|
4/3/2023
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.70
|
14.80
|
14.94
|
12.75
|
140,200
|
|
|
3/31/2023
|
-0.60 / -3.80%
|
15.25
|
15.80
|
15.20
|
15.20
|
15.32
|
13.09
|
126,000
|
|
|
3/30/2023
|
+0.65 / +4.29%
|
16.20
|
16.20
|
15.05
|
15.80
|
15.66
|
13.61
|
268,500
|
|
|
3/29/2023
|
+0.10 / +0.66%
|
14.45
|
15.25
|
14.45
|
15.15
|
14.81
|
13.05
|
236,800
|
|
|
3/28/2023
|
+0.25 / +1.69%
|
14.80
|
15.20
|
14.20
|
15.05
|
14.59
|
12.96
|
242,700
|
|
|
3/27/2023
|
+0.40 / +2.78%
|
14.60
|
14.80
|
14.00
|
14.80
|
14.32
|
12.75
|
164,500
|
|
|
3/24/2023
|
+0.20 / +1.41%
|
13.75
|
14.70
|
13.75
|
14.40
|
14.23
|
12.40
|
227,000
|
|
|
3/23/2023
|
+0.30 / +2.16%
|
13.90
|
14.25
|
13.70
|
14.20
|
14.01
|
12.23
|
76,900
|
|
|
3/22/2023
|
-0.15 / -1.07%
|
13.85
|
14.00
|
13.85
|
13.90
|
13.91
|
11.97
|
11,100
|
|
|