|
Closing price on 6/24/2024
|
|
| Open |
14.45 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
210,400 |
| Split-adjusted Price |
14.25 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
-0.40 / -2.73%
|
14.45
|
14.70
|
14.00
|
14.25
|
14.33
|
14.25
|
210,400
|
|
|
6/21/2024
|
+0.15 / +1.03%
|
14.60
|
15.00
|
14.45
|
14.65
|
14.65
|
14.65
|
264,600
|
|
|
6/20/2024
|
+0.65 / +4.69%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.29
|
14.50
|
482,800
|
|
|
6/19/2024
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.65
|
13.85
|
13.75
|
13.85
|
153,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
13.55
|
13.80
|
13.55
|
13.80
|
13.73
|
13.80
|
146,400
|
|
|
6/17/2024
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.55
|
13.80
|
13.63
|
13.80
|
74,200
|
|
|
6/14/2024
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.65
|
13.85
|
13.82
|
13.85
|
144,600
|
|
|
6/13/2024
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.65
|
13.80
|
544,000
|
|
|
6/12/2024
|
-0.10 / -0.74%
|
13.50
|
13.55
|
13.40
|
13.40
|
13.43
|
13.40
|
103,900
|
|
|
6/11/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.45
|
13.50
|
13.54
|
13.50
|
48,500
|
|
|
6/10/2024
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.45
|
13.50
|
13.55
|
13.50
|
68,100
|
|
|
6/7/2024
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.65
|
13.56
|
13.65
|
79,300
|
|
|
6/6/2024
|
-0.15 / -1.09%
|
13.60
|
13.70
|
13.45
|
13.55
|
13.56
|
13.55
|
168,100
|
|
|
6/5/2024
|
+0.05 / +0.37%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.88
|
13.70
|
208,200
|
|
|
6/4/2024
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.15
|
14.18
|
13.65
|
67,100
|
|
|
6/3/2024
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.20
|
14.25
|
14.27
|
13.75
|
99,300
|
|
|
5/31/2024
|
+0.20 / +1.43%
|
14.05
|
14.30
|
14.05
|
14.20
|
14.21
|
13.70
|
115,900
|
|
|
5/30/2024
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.95
|
14.00
|
14.03
|
13.51
|
73,000
|
|
|
5/29/2024
|
+0.05 / +0.36%
|
13.95
|
14.05
|
13.95
|
14.00
|
13.97
|
13.51
|
90,500
|
|
|
5/28/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.85
|
13.95
|
13.95
|
13.46
|
162,000
|
|
|
5/27/2024
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.95
|
13.95
|
13.99
|
13.46
|
69,300
|
|
|
5/24/2024
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.05
|
13.51
|
219,400
|
|
|
5/23/2024
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.05
|
14.10
|
14.10
|
13.60
|
76,300
|
|
|
5/22/2024
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.19
|
13.60
|
103,400
|
|
|
5/21/2024
|
0.00 / 0.00%
|
14.25
|
14.40
|
14.15
|
14.20
|
14.25
|
13.70
|
107,500
|
|
|
5/20/2024
|
+0.05 / +0.35%
|
14.15
|
14.30
|
14.15
|
14.20
|
14.17
|
13.70
|
126,800
|
|
|
5/17/2024
|
0.00 / 0.00%
|
14.15
|
14.25
|
14.15
|
14.15
|
14.18
|
13.65
|
173,600
|
|
|
5/16/2024
|
+0.05 / +0.35%
|
14.10
|
14.15
|
14.00
|
14.15
|
14.07
|
13.65
|
46,800
|
|
|
5/15/2024
|
+0.15 / +1.08%
|
14.25
|
14.25
|
13.95
|
14.10
|
14.01
|
13.60
|
104,500
|
|
|
5/14/2024
|
0.00 / 0.00%
|
13.95
|
14.05
|
13.90
|
13.95
|
13.96
|
13.46
|
54,200
|
|
|