|
Closing price on 8/3/2023
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
358,400 |
| Split-adjusted Price |
16.30 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.85
|
17.79
|
16.30
|
358,400
|
|
|
8/2/2023
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.85
|
17.62
|
16.30
|
533,100
|
|
|
8/1/2023
|
-0.15 / -0.83%
|
18.10
|
18.40
|
17.85
|
17.95
|
18.08
|
16.39
|
472,100
|
|
|
7/31/2023
|
-0.25 / -1.36%
|
18.25
|
18.50
|
17.90
|
18.10
|
18.17
|
16.53
|
588,200
|
|
|
7/28/2023
|
-0.15 / -0.81%
|
18.50
|
18.70
|
18.15
|
18.35
|
18.30
|
16.76
|
369,100
|
|
|
7/27/2023
|
-0.50 / -2.63%
|
19.00
|
19.05
|
18.20
|
18.50
|
18.58
|
16.90
|
728,100
|
|
|
7/26/2023
|
-0.15 / -0.78%
|
19.15
|
19.20
|
18.80
|
19.00
|
18.97
|
17.35
|
364,400
|
|
|
7/25/2023
|
+0.60 / +3.23%
|
18.50
|
19.40
|
18.45
|
19.15
|
18.98
|
17.49
|
852,500
|
|
|
7/24/2023
|
-0.15 / -0.80%
|
18.50
|
18.85
|
18.40
|
18.55
|
18.51
|
16.94
|
429,300
|
|
|
7/21/2023
|
+0.25 / +1.36%
|
18.60
|
18.70
|
18.45
|
18.70
|
18.55
|
17.08
|
296,900
|
|
|
7/20/2023
|
-0.15 / -0.81%
|
18.50
|
18.60
|
18.10
|
18.45
|
18.29
|
16.85
|
505,900
|
|
|
7/19/2023
|
0.00 / 0.00%
|
18.55
|
18.90
|
18.45
|
18.60
|
18.57
|
16.99
|
357,500
|
|
|
7/18/2023
|
-0.40 / -2.11%
|
19.00
|
19.05
|
18.50
|
18.60
|
18.78
|
16.99
|
557,700
|
|
|
7/17/2023
|
-0.25 / -1.30%
|
19.45
|
19.45
|
18.90
|
19.00
|
19.12
|
17.35
|
639,900
|
|
|
7/14/2023
|
+0.15 / +0.79%
|
19.00
|
19.70
|
19.00
|
19.25
|
19.27
|
17.58
|
727,600
|
|
|
7/13/2023
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.90
|
19.10
|
19.09
|
17.45
|
620,600
|
|
|
7/12/2023
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.60
|
19.10
|
18.85
|
17.45
|
701,500
|
|
|
7/11/2023
|
+0.20 / +1.06%
|
19.40
|
19.50
|
18.80
|
19.10
|
19.15
|
17.45
|
848,800
|
|
|
7/10/2023
|
+1.20 / +6.78%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.78
|
17.26
|
1,048,600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.30
|
17.70
|
17.67
|
16.17
|
264,700
|
|
|
7/6/2023
|
-0.20 / -1.12%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.73
|
16.17
|
358,400
|
|
|
7/5/2023
|
+0.15 / +0.85%
|
18.00
|
18.20
|
17.75
|
17.90
|
18.01
|
16.35
|
447,100
|
|
|
7/4/2023
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.55
|
17.75
|
17.70
|
16.21
|
162,900
|
|
|
7/3/2023
|
+0.45 / +2.61%
|
17.65
|
17.70
|
17.30
|
17.70
|
17.47
|
16.17
|
281,300
|
|
|
6/30/2023
|
-0.25 / -1.43%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.31
|
15.76
|
236,500
|
|
|
6/29/2023
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.20
|
17.50
|
17.56
|
15.98
|
674,000
|
|
|
6/28/2023
|
0.00 / 0.00%
|
17.90
|
18.45
|
17.90
|
18.00
|
18.11
|
16.44
|
781,900
|
|
|
6/27/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.90
|
16.44
|
282,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.65
|
18.00
|
17.81
|
16.44
|
533,600
|
|
|
6/23/2023
|
-0.30 / -1.64%
|
18.35
|
18.40
|
17.85
|
18.00
|
18.05
|
16.44
|
705,600
|
|
|