|
Closing price on 8/17/2023
|
|
| Open |
16.95 |
| High |
17.05 |
| Low |
16.20 |
| Volume |
830,900 |
| Split-adjusted Price |
15.63 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.90 / -5.26%
|
16.95
|
17.05
|
16.20
|
16.20
|
16.61
|
15.63
|
830,900
|
|
|
8/16/2023
|
0.00 / 0.00%
|
17.00
|
17.25
|
16.90
|
17.10
|
17.03
|
16.50
|
149,000
|
|
|
8/15/2023
|
+0.05 / +0.29%
|
17.30
|
17.40
|
16.95
|
17.10
|
17.12
|
16.50
|
313,000
|
|
|
8/14/2023
|
+0.05 / +0.29%
|
17.10
|
17.35
|
17.00
|
17.05
|
17.11
|
16.45
|
264,900
|
|
|
8/11/2023
|
+0.20 / +1.19%
|
16.80
|
17.40
|
16.50
|
17.00
|
16.87
|
16.40
|
525,700
|
|
|
8/10/2023
|
-0.65 / -3.72%
|
17.40
|
17.45
|
16.80
|
16.80
|
17.09
|
16.21
|
469,200
|
|
|
8/9/2023
|
+0.10 / +0.58%
|
17.25
|
17.50
|
17.25
|
17.45
|
17.39
|
16.83
|
341,900
|
|
|
8/8/2023
|
-0.25 / -1.42%
|
17.60
|
17.60
|
17.20
|
17.35
|
17.35
|
16.74
|
464,300
|
|
|
8/7/2023
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.45
|
17.60
|
17.57
|
16.98
|
319,600
|
|
|
8/4/2023
|
-0.15 / -0.84%
|
17.90
|
17.90
|
17.55
|
17.70
|
17.65
|
17.07
|
311,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.85
|
17.79
|
17.22
|
358,400
|
|
|
8/2/2023
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.85
|
17.62
|
17.22
|
533,100
|
|
|
8/1/2023
|
-0.15 / -0.83%
|
18.10
|
18.40
|
17.85
|
17.95
|
18.08
|
17.32
|
472,100
|
|
|
7/31/2023
|
-0.25 / -1.36%
|
18.25
|
18.50
|
17.90
|
18.10
|
18.17
|
17.46
|
588,200
|
|
|
7/28/2023
|
-0.15 / -0.81%
|
18.50
|
18.70
|
18.15
|
18.35
|
18.30
|
17.70
|
369,100
|
|
|
7/27/2023
|
-0.50 / -2.63%
|
19.00
|
19.05
|
18.20
|
18.50
|
18.58
|
17.85
|
728,100
|
|
|
7/26/2023
|
-0.15 / -0.78%
|
19.15
|
19.20
|
18.80
|
19.00
|
18.97
|
18.33
|
364,400
|
|
|
7/25/2023
|
+0.60 / +3.23%
|
18.50
|
19.40
|
18.45
|
19.15
|
18.98
|
18.47
|
852,500
|
|
|
7/24/2023
|
-0.15 / -0.80%
|
18.50
|
18.85
|
18.40
|
18.55
|
18.51
|
17.89
|
429,300
|
|
|
7/21/2023
|
+0.25 / +1.36%
|
18.60
|
18.70
|
18.45
|
18.70
|
18.55
|
18.04
|
296,900
|
|
|
7/20/2023
|
-0.15 / -0.81%
|
18.50
|
18.60
|
18.10
|
18.45
|
18.29
|
17.80
|
505,900
|
|
|
7/19/2023
|
0.00 / 0.00%
|
18.55
|
18.90
|
18.45
|
18.60
|
18.57
|
17.94
|
357,500
|
|
|
7/18/2023
|
-0.40 / -2.11%
|
19.00
|
19.05
|
18.50
|
18.60
|
18.78
|
17.94
|
557,700
|
|
|
7/17/2023
|
-0.25 / -1.30%
|
19.45
|
19.45
|
18.90
|
19.00
|
19.12
|
18.33
|
639,900
|
|
|
7/14/2023
|
+0.15 / +0.79%
|
19.00
|
19.70
|
19.00
|
19.25
|
19.27
|
18.57
|
727,600
|
|
|
7/13/2023
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.90
|
19.10
|
19.09
|
18.43
|
620,600
|
|
|
7/12/2023
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.60
|
19.10
|
18.85
|
18.43
|
701,500
|
|
|
7/11/2023
|
+0.20 / +1.06%
|
19.40
|
19.50
|
18.80
|
19.10
|
19.15
|
18.43
|
848,800
|
|
|
7/10/2023
|
+1.20 / +6.78%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.78
|
18.23
|
1,048,600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.30
|
17.70
|
17.67
|
17.07
|
264,700
|
|
|