|
Closing price on 7/8/2022
|
|
| Open |
13.65 |
| High |
13.75 |
| Low |
13.50 |
| Volume |
68,400 |
| Split-adjusted Price |
12.42 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
+0.25 / +1.87%
|
13.65
|
13.75
|
13.50
|
13.65
|
13.62
|
12.42
|
68,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
13.05
|
13.60
|
13.05
|
13.40
|
13.36
|
12.19
|
63,500
|
|
|
7/6/2022
|
-0.50 / -3.60%
|
13.50
|
13.85
|
13.40
|
13.40
|
13.56
|
12.19
|
86,100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.93
|
12.64
|
52,100
|
|
|
7/4/2022
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.16
|
12.64
|
37,800
|
|
|
7/1/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.40
|
14.07
|
13.10
|
70,100
|
|
|
6/30/2022
|
+0.20 / +1.41%
|
14.10
|
14.55
|
14.10
|
14.40
|
14.36
|
13.10
|
125,800
|
|
|
6/29/2022
|
+0.10 / +0.71%
|
13.85
|
14.35
|
13.85
|
14.20
|
14.16
|
12.92
|
99,800
|
|
|
6/28/2022
|
+0.55 / +4.06%
|
13.55
|
14.10
|
13.35
|
14.10
|
13.61
|
12.82
|
158,400
|
|
|
6/27/2022
|
+0.05 / +0.37%
|
13.60
|
13.75
|
13.40
|
13.55
|
13.52
|
12.32
|
61,400
|
|
|
6/24/2022
|
+0.15 / +1.12%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.42
|
12.28
|
62,600
|
|
|
6/23/2022
|
+0.35 / +2.69%
|
13.00
|
13.50
|
12.80
|
13.35
|
12.99
|
12.14
|
219,900
|
|
|
6/22/2022
|
-0.05 / -0.38%
|
13.05
|
13.40
|
12.80
|
13.00
|
13.03
|
11.82
|
234,520
|
|
|
6/21/2022
|
-0.30 / -2.25%
|
13.35
|
13.50
|
13.05
|
13.05
|
13.21
|
11.87
|
150,600
|
|
|
6/20/2022
|
-0.30 / -2.20%
|
13.65
|
13.75
|
12.95
|
13.35
|
13.23
|
12.14
|
165,600
|
|
|
6/17/2022
|
-0.10 / -0.73%
|
13.65
|
13.70
|
13.05
|
13.65
|
13.47
|
12.42
|
148,600
|
|
|
6/16/2022
|
+0.30 / +2.23%
|
14.20
|
14.20
|
13.70
|
13.75
|
13.76
|
12.51
|
37,000
|
|
|
6/15/2022
|
-0.20 / -1.47%
|
13.70
|
13.80
|
12.80
|
13.45
|
13.63
|
12.23
|
286,800
|
|
|
6/14/2022
|
+0.30 / +2.25%
|
13.35
|
13.80
|
13.30
|
13.65
|
13.46
|
12.42
|
312,400
|
|
|
6/13/2022
|
-0.95 / -6.64%
|
13.50
|
13.95
|
13.35
|
13.35
|
13.68
|
12.14
|
349,400
|
|
|
6/10/2022
|
-0.40 / -2.72%
|
14.50
|
14.80
|
14.30
|
14.30
|
14.49
|
13.01
|
48,500
|
|
|
6/9/2022
|
-0.35 / -2.33%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.72
|
13.37
|
84,600
|
|
|
6/8/2022
|
+0.55 / +3.79%
|
14.50
|
15.40
|
14.50
|
15.05
|
15.09
|
13.69
|
292,300
|
|
|
6/7/2022
|
-0.05 / -0.34%
|
14.25
|
14.70
|
14.00
|
14.50
|
14.41
|
13.19
|
161,100
|
|
|
6/6/2022
|
+0.30 / +1.97%
|
15.30
|
15.60
|
15.00
|
15.55
|
15.48
|
13.23
|
140,600
|
|
|
6/3/2022
|
-0.15 / -0.97%
|
15.20
|
15.60
|
15.20
|
15.25
|
15.39
|
12.98
|
162,000
|
|
|
6/2/2022
|
+0.10 / +0.65%
|
15.25
|
15.60
|
15.20
|
15.40
|
15.28
|
13.11
|
199,800
|
|
|
6/1/2022
|
-0.25 / -1.61%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.39
|
13.02
|
64,200
|
|
|
5/31/2022
|
+0.10 / +0.65%
|
15.45
|
15.55
|
15.05
|
15.55
|
15.33
|
13.23
|
110,200
|
|
|
5/30/2022
|
+0.15 / +0.98%
|
15.35
|
15.55
|
15.15
|
15.45
|
15.36
|
13.15
|
108,600
|
|
|