|
Closing price on 8/9/2022
|
|
| Open |
14.60 |
| High |
14.85 |
| Low |
14.50 |
| Volume |
59,400 |
| Split-adjusted Price |
13.19 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
-0.30 / -2.03%
|
14.60
|
14.85
|
14.50
|
14.50
|
14.62
|
13.19
|
59,400
|
|
|
8/8/2022
|
+0.15 / +1.02%
|
14.65
|
14.80
|
14.40
|
14.80
|
14.62
|
13.46
|
46,100
|
|
|
8/5/2022
|
-0.15 / -1.01%
|
14.90
|
14.90
|
14.50
|
14.65
|
14.65
|
13.32
|
28,600
|
|
|
8/4/2022
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.83
|
13.46
|
24,300
|
|
|
8/3/2022
|
-0.05 / -0.34%
|
14.40
|
14.95
|
14.40
|
14.75
|
14.57
|
13.42
|
29,800
|
|
|
8/2/2022
|
-0.20 / -1.33%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.93
|
13.46
|
54,600
|
|
|
8/1/2022
|
0.00 / 0.00%
|
15.05
|
15.25
|
14.80
|
15.00
|
14.92
|
13.64
|
75,600
|
|
|
7/29/2022
|
+0.35 / +2.39%
|
14.65
|
15.10
|
14.60
|
15.00
|
14.85
|
13.64
|
318,500
|
|
|
7/28/2022
|
+0.55 / +3.90%
|
14.00
|
14.65
|
14.00
|
14.65
|
14.27
|
13.32
|
94,000
|
|
|
7/27/2022
|
+0.10 / +0.71%
|
14.35
|
14.35
|
14.00
|
14.10
|
14.01
|
12.82
|
17,600
|
|
|
7/26/2022
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.95
|
12.73
|
32,000
|
|
|
7/25/2022
|
-0.75 / -5.10%
|
14.40
|
14.50
|
13.90
|
13.95
|
14.13
|
12.69
|
42,300
|
|
|
7/22/2022
|
+0.10 / +0.68%
|
14.60
|
15.60
|
14.50
|
14.70
|
14.68
|
13.37
|
53,400
|
|
|
7/21/2022
|
+0.25 / +1.74%
|
14.35
|
15.00
|
14.35
|
14.60
|
14.62
|
13.28
|
135,500
|
|
|
7/20/2022
|
+0.55 / +3.99%
|
13.90
|
14.35
|
13.80
|
14.35
|
14.00
|
13.05
|
171,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.68
|
12.55
|
25,200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.80
|
13.75
|
12.55
|
33,200
|
|
|
7/15/2022
|
-0.05 / -0.36%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.82
|
12.55
|
41,500
|
|
|
7/14/2022
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.75
|
13.85
|
13.82
|
12.60
|
24,000
|
|
|
7/13/2022
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.65
|
13.80
|
13.71
|
12.55
|
33,500
|
|
|
7/12/2022
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.55
|
13.70
|
13.72
|
12.46
|
47,600
|
|
|
7/11/2022
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.55
|
13.70
|
13.66
|
12.46
|
42,200
|
|
|
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
|
|
|