|
Closing price on 6/14/2024
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.65 |
| Volume |
144,600 |
| Split-adjusted Price |
13.11 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2024
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.65
|
13.85
|
13.82
|
13.11
|
144,600
|
|
|
6/13/2024
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.65
|
13.07
|
544,000
|
|
|
6/12/2024
|
-0.10 / -0.74%
|
13.50
|
13.55
|
13.40
|
13.40
|
13.43
|
12.69
|
103,900
|
|
|
6/11/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.45
|
13.50
|
13.54
|
12.78
|
48,500
|
|
|
6/10/2024
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.45
|
13.50
|
13.55
|
12.78
|
68,100
|
|
|
6/7/2024
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.65
|
13.56
|
12.92
|
79,300
|
|
|
6/6/2024
|
-0.15 / -1.09%
|
13.60
|
13.70
|
13.45
|
13.55
|
13.56
|
12.83
|
168,100
|
|
|
6/5/2024
|
+0.05 / +0.37%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.88
|
12.97
|
208,200
|
|
|
6/4/2024
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.15
|
14.18
|
12.92
|
67,100
|
|
|
6/3/2024
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.20
|
14.25
|
14.27
|
13.02
|
99,300
|
|
|
5/31/2024
|
+0.20 / +1.43%
|
14.05
|
14.30
|
14.05
|
14.20
|
14.21
|
12.97
|
115,900
|
|
|
5/30/2024
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.95
|
14.00
|
14.03
|
12.79
|
73,000
|
|
|
5/29/2024
|
+0.05 / +0.36%
|
13.95
|
14.05
|
13.95
|
14.00
|
13.97
|
12.79
|
90,500
|
|
|
5/28/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.85
|
13.95
|
13.95
|
12.74
|
162,000
|
|
|
5/27/2024
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.95
|
13.95
|
13.99
|
12.74
|
69,300
|
|
|
5/24/2024
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.05
|
12.79
|
219,400
|
|
|
5/23/2024
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.05
|
14.10
|
14.10
|
12.88
|
76,300
|
|
|
5/22/2024
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.19
|
12.88
|
103,400
|
|
|
5/21/2024
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.15
|
14.20
|
14.25
|
12.97
|
107,500
|
|
|
5/20/2024
|
+0.05 / +0.35%
|
14.15
|
14.30
|
14.15
|
14.20
|
14.17
|
12.97
|
126,800
|
|
|
5/17/2024
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.15
|
14.15
|
14.18
|
12.92
|
173,600
|
|
|
5/16/2024
|
+0.05 / +0.35%
|
14.10
|
14.15
|
14.00
|
14.15
|
14.07
|
12.92
|
46,800
|
|
|
5/15/2024
|
+0.15 / +1.08%
|
14.25
|
14.25
|
13.95
|
14.10
|
14.01
|
12.88
|
104,500
|
|
|
5/14/2024
|
0.00 / 0.00%
|
13.95
|
14.05
|
13.90
|
13.95
|
13.96
|
12.74
|
54,200
|
|
|
5/13/2024
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.95
|
13.95
|
13.96
|
12.74
|
53,300
|
|
|
5/10/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.95
|
14.00
|
13.97
|
12.79
|
39,100
|
|
|
5/9/2024
|
+0.05 / +0.36%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.99
|
12.79
|
84,600
|
|
|
5/8/2024
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.90
|
13.95
|
13.99
|
12.74
|
117,900
|
|
|
5/7/2024
|
-0.15 / -1.06%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.05
|
12.79
|
87,700
|
|
|
5/6/2024
|
+0.05 / +0.35%
|
14.10
|
14.25
|
13.95
|
14.15
|
14.01
|
12.92
|
44,100
|
|
|