|
|
Closing price on 6/6/2023
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
16.85 |
| Volume |
700,200 |
| Split-adjusted Price |
16.93 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
+0.35 / +2.03%
|
17.20
|
17.60
|
16.85
|
17.55
|
17.19
|
16.93
|
700,200
|
|
|
6/5/2023
|
-0.95 / -5.23%
|
18.20
|
18.25
|
17.05
|
17.20
|
17.69
|
16.59
|
1,512,600
|
|
|
6/2/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.15
|
18.18
|
17.51
|
568,900
|
|
|
6/1/2023
|
-0.35 / -1.89%
|
18.55
|
18.60
|
18.10
|
18.15
|
18.33
|
17.51
|
565,100
|
|
|
5/31/2023
|
+0.40 / +2.21%
|
18.35
|
18.55
|
18.10
|
18.50
|
18.33
|
17.85
|
624,600
|
|
|
5/30/2023
|
-0.50 / -2.69%
|
18.50
|
18.60
|
17.95
|
18.10
|
18.24
|
17.46
|
719,400
|
|
|
5/29/2023
|
+0.10 / +0.54%
|
18.25
|
18.65
|
17.90
|
18.60
|
18.09
|
17.94
|
1,382,900
|
|
|
5/26/2023
|
+0.35 / +1.93%
|
18.90
|
18.90
|
18.20
|
18.50
|
18.64
|
17.85
|
1,115,500
|
|
|
5/25/2023
|
0.00 / 0.00%
|
19.40
|
19.60
|
18.80
|
19.25
|
19.26
|
17.51
|
1,025,400
|
|
|
5/24/2023
|
+0.30 / +1.58%
|
18.65
|
19.55
|
18.65
|
19.25
|
18.99
|
17.51
|
1,019,400
|
|
|
5/23/2023
|
0.00 / 0.00%
|
19.05
|
19.20
|
18.25
|
18.95
|
18.63
|
17.24
|
1,328,900
|
|
|
5/22/2023
|
+1.20 / +6.76%
|
18.95
|
18.95
|
18.10
|
18.95
|
18.63
|
17.24
|
2,553,300
|
|
|
5/19/2023
|
+1.15 / +6.93%
|
16.20
|
17.75
|
16.20
|
17.75
|
17.16
|
16.14
|
1,833,900
|
|
|
5/18/2023
|
+0.90 / +5.73%
|
15.70
|
16.60
|
15.60
|
16.60
|
16.20
|
15.10
|
1,210,500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.65
|
15.70
|
15.79
|
14.28
|
431,300
|
|
|
5/16/2023
|
-0.40 / -2.48%
|
16.15
|
16.15
|
15.70
|
15.70
|
15.82
|
14.28
|
456,800
|
|
|
5/15/2023
|
+0.15 / +0.94%
|
15.20
|
16.50
|
15.10
|
16.10
|
15.39
|
14.64
|
1,990,000
|
|
|
5/12/2023
|
+0.90 / +5.98%
|
15.10
|
16.10
|
15.10
|
15.95
|
15.80
|
14.51
|
731,800
|
|
|
5/11/2023
|
+0.25 / +1.69%
|
14.75
|
15.10
|
14.70
|
15.05
|
14.90
|
13.69
|
454,600
|
|
|
5/10/2023
|
-0.05 / -0.34%
|
14.65
|
14.90
|
14.65
|
14.80
|
14.80
|
13.46
|
320,600
|
|
|
5/9/2023
|
+0.10 / +0.68%
|
14.65
|
14.95
|
14.60
|
14.85
|
14.74
|
13.51
|
888,700
|
|
|
5/8/2023
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.70
|
14.75
|
14.76
|
13.42
|
198,800
|
|
|
5/5/2023
|
+0.15 / +1.02%
|
14.55
|
14.95
|
14.55
|
14.85
|
14.73
|
13.51
|
370,300
|
|
|
5/4/2023
|
-0.50 / -3.29%
|
14.85
|
15.00
|
14.60
|
14.70
|
14.69
|
13.37
|
149,700
|
|
|
4/28/2023
|
0.00 / 0.00%
|
14.60
|
15.90
|
14.60
|
15.20
|
14.92
|
13.83
|
727,300
|
|
|
4/27/2023
|
+0.25 / +1.67%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.78
|
13.83
|
494,000
|
|
|
4/26/2023
|
+0.10 / +0.67%
|
14.45
|
14.95
|
14.45
|
14.95
|
14.66
|
13.60
|
281,200
|
|
|
4/25/2023
|
0.00 / 0.00%
|
14.60
|
14.85
|
14.55
|
14.85
|
14.71
|
13.51
|
127,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.55
|
14.85
|
14.71
|
13.51
|
98,700
|
|
|
4/21/2023
|
-0.25 / -1.66%
|
15.00
|
15.15
|
14.85
|
14.85
|
14.91
|
13.51
|
117,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|