|
Closing price on 7/18/2024
|
|
| Open |
14.05 |
| High |
14.35 |
| Low |
13.90 |
| Volume |
96,400 |
| Split-adjusted Price |
13.59 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.05 / +0.35%
|
14.05
|
14.35
|
13.90
|
14.35
|
14.08
|
13.59
|
96,400
|
|
|
7/17/2024
|
-0.20 / -1.38%
|
14.45
|
14.50
|
13.90
|
14.30
|
14.17
|
13.54
|
79,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.30
|
14.50
|
14.40
|
13.73
|
72,800
|
|
|
7/15/2024
|
+0.10 / +0.69%
|
14.55
|
14.55
|
14.25
|
14.50
|
14.40
|
13.73
|
51,900
|
|
|
7/12/2024
|
+0.05 / +0.35%
|
14.35
|
14.65
|
14.35
|
14.40
|
14.51
|
13.63
|
313,200
|
|
|
7/11/2024
|
+0.10 / +0.70%
|
14.05
|
14.45
|
14.05
|
14.35
|
14.30
|
13.59
|
67,500
|
|
|
7/10/2024
|
0.00 / 0.00%
|
14.25
|
14.30
|
13.95
|
14.25
|
14.07
|
13.49
|
196,000
|
|
|
7/9/2024
|
+0.05 / +0.35%
|
14.20
|
14.25
|
14.00
|
14.25
|
14.08
|
13.49
|
159,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
14.05
|
14.35
|
14.05
|
14.20
|
14.21
|
13.44
|
151,600
|
|
|
7/5/2024
|
+0.30 / +2.16%
|
13.90
|
14.25
|
13.85
|
14.20
|
14.04
|
13.44
|
236,100
|
|
|
7/4/2024
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.86
|
13.16
|
45,300
|
|
|
7/3/2024
|
-0.30 / -2.11%
|
13.95
|
14.20
|
13.80
|
13.90
|
14.02
|
13.16
|
28,200
|
|
|
7/2/2024
|
+0.25 / +1.79%
|
13.95
|
14.20
|
13.90
|
14.20
|
14.01
|
13.44
|
52,400
|
|
|
7/1/2024
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.98
|
13.21
|
15,100
|
|
|
6/28/2024
|
-0.30 / -2.11%
|
14.20
|
14.25
|
13.85
|
13.90
|
13.94
|
13.16
|
81,300
|
|
|
6/27/2024
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.85
|
14.20
|
14.01
|
13.44
|
44,400
|
|
|
6/26/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.81
|
13.16
|
88,600
|
|
|
6/25/2024
|
-0.25 / -1.75%
|
14.15
|
14.15
|
13.70
|
14.00
|
13.88
|
13.26
|
193,500
|
|
|
6/24/2024
|
-0.40 / -2.73%
|
14.45
|
14.70
|
14.00
|
14.25
|
14.33
|
13.49
|
210,400
|
|
|
6/21/2024
|
+0.15 / +1.03%
|
14.60
|
15.00
|
14.45
|
14.65
|
14.65
|
13.87
|
264,600
|
|
|
6/20/2024
|
+0.65 / +4.69%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.29
|
13.73
|
482,800
|
|
|
6/19/2024
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.65
|
13.85
|
13.75
|
13.11
|
153,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
13.55
|
13.80
|
13.55
|
13.80
|
13.73
|
13.07
|
146,400
|
|
|
6/17/2024
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.55
|
13.80
|
13.63
|
13.07
|
74,200
|
|
|
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
|
|
|