|
Closing price on 7/6/2023
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
358,400 |
| Split-adjusted Price |
17.07 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
-0.20 / -1.12%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.73
|
17.07
|
358,400
|
|
|
7/5/2023
|
+0.15 / +0.85%
|
18.00
|
18.20
|
17.75
|
17.90
|
18.01
|
17.27
|
447,100
|
|
|
7/4/2023
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.55
|
17.75
|
17.70
|
17.12
|
162,900
|
|
|
7/3/2023
|
+0.45 / +2.61%
|
17.65
|
17.70
|
17.30
|
17.70
|
17.47
|
17.07
|
281,300
|
|
|
6/30/2023
|
-0.25 / -1.43%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.31
|
16.64
|
236,500
|
|
|
6/29/2023
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.20
|
17.50
|
17.56
|
16.88
|
674,000
|
|
|
6/28/2023
|
0.00 / 0.00%
|
17.90
|
18.45
|
17.90
|
18.00
|
18.11
|
17.36
|
781,900
|
|
|
6/27/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.90
|
17.36
|
282,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.65
|
18.00
|
17.81
|
17.36
|
533,600
|
|
|
6/23/2023
|
-0.30 / -1.64%
|
18.35
|
18.40
|
17.85
|
18.00
|
18.05
|
17.36
|
705,600
|
|
|
6/22/2023
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.21
|
17.65
|
620,500
|
|
|
6/21/2023
|
+0.85 / +4.90%
|
17.30
|
18.40
|
17.30
|
18.20
|
18.05
|
17.56
|
1,410,100
|
|
|
6/20/2023
|
+0.25 / +1.46%
|
17.40
|
17.40
|
17.10
|
17.35
|
17.26
|
16.74
|
175,200
|
|
|
6/19/2023
|
-0.30 / -1.72%
|
17.30
|
17.50
|
17.05
|
17.10
|
17.25
|
16.50
|
479,500
|
|
|
6/16/2023
|
+0.05 / +0.29%
|
17.45
|
17.80
|
17.35
|
17.40
|
17.49
|
16.79
|
618,900
|
|
|
6/15/2023
|
+0.35 / +2.06%
|
17.10
|
17.50
|
17.00
|
17.35
|
17.36
|
16.74
|
956,200
|
|
|
6/14/2023
|
-0.60 / -3.41%
|
17.60
|
17.80
|
17.00
|
17.00
|
17.24
|
16.40
|
531,000
|
|
|
6/13/2023
|
+0.20 / +1.15%
|
17.60
|
17.90
|
17.00
|
17.60
|
17.37
|
16.98
|
660,900
|
|
|
6/12/2023
|
+0.55 / +3.26%
|
16.85
|
17.50
|
16.85
|
17.40
|
17.30
|
16.79
|
663,700
|
|
|
6/9/2023
|
+0.35 / +2.12%
|
16.40
|
16.90
|
16.40
|
16.85
|
16.66
|
16.25
|
822,500
|
|
|
6/8/2023
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.95
|
15.92
|
1,245,600
|
|
|
6/7/2023
|
-0.25 / -1.42%
|
17.40
|
17.70
|
17.00
|
17.30
|
17.33
|
16.69
|
764,800
|
|
|
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
|
|
|