|
Closing price on 9/23/2021
|
|
| Open |
17.80 |
| High |
19.00 |
| Low |
17.75 |
| Volume |
643,100 |
| Split-adjusted Price |
16.17 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.75
|
19.00
|
18.51
|
16.17
|
643,100
|
|
|
9/22/2021
|
+0.40 / +2.30%
|
17.40
|
17.80
|
16.80
|
17.80
|
17.30
|
15.15
|
124,900
|
|
|
9/21/2021
|
-0.20 / -1.14%
|
16.75
|
17.50
|
16.60
|
17.40
|
16.89
|
14.81
|
190,200
|
|
|
9/20/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
16.65
|
17.60
|
17.34
|
14.98
|
325,700
|
|
|
9/17/2021
|
+0.70 / +4.14%
|
17.05
|
17.80
|
17.05
|
17.60
|
17.31
|
14.98
|
249,700
|
|
|
9/16/2021
|
+1.10 / +6.96%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.79
|
14.38
|
281,800
|
|
|
9/15/2021
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.60
|
15.80
|
15.46
|
13.45
|
547,200
|
|
|
9/14/2021
|
-0.10 / -0.67%
|
14.85
|
14.90
|
14.70
|
14.80
|
14.81
|
12.60
|
75,200
|
|
|
9/13/2021
|
-0.05 / -0.33%
|
15.30
|
15.30
|
14.85
|
14.90
|
14.98
|
12.68
|
87,000
|
|
|
9/10/2021
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.55
|
14.95
|
14.83
|
12.72
|
81,800
|
|
|
9/9/2021
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.80
|
14.90
|
14.86
|
12.68
|
45,100
|
|
|
9/8/2021
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.60
|
14.85
|
14.87
|
12.64
|
91,100
|
|
|
9/7/2021
|
-0.35 / -2.29%
|
15.30
|
15.30
|
14.95
|
14.95
|
15.17
|
12.72
|
92,000
|
|
|
9/6/2021
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.25
|
15.30
|
15.38
|
13.02
|
89,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.00
|
15.30
|
15.27
|
13.02
|
105,900
|
|
|
8/31/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.24
|
13.02
|
106,100
|
|
|
8/30/2021
|
+0.05 / +0.33%
|
16.00
|
16.00
|
15.25
|
15.30
|
15.43
|
13.02
|
66,500
|
|
|
8/27/2021
|
+0.20 / +1.33%
|
15.05
|
15.55
|
15.05
|
15.25
|
15.31
|
12.98
|
77,200
|
|
|
8/26/2021
|
+0.05 / +0.33%
|
15.80
|
15.80
|
14.80
|
15.05
|
15.28
|
12.81
|
80,600
|
|
|
8/25/2021
|
+0.95 / +6.76%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.64
|
12.77
|
219,800
|
|
|
8/24/2021
|
-0.35 / -2.43%
|
14.45
|
15.00
|
14.00
|
14.05
|
14.14
|
11.96
|
223,000
|
|
|
8/23/2021
|
-0.50 / -3.36%
|
14.80
|
15.50
|
14.10
|
14.40
|
14.45
|
12.26
|
160,100
|
|
|
8/20/2021
|
-1.00 / -6.29%
|
15.55
|
15.55
|
14.80
|
14.90
|
15.10
|
12.68
|
382,500
|
|
|
8/19/2021
|
+0.60 / +3.92%
|
15.50
|
15.90
|
15.00
|
15.90
|
15.60
|
13.53
|
192,900
|
|
|
8/18/2021
|
+0.75 / +5.15%
|
15.00
|
15.45
|
14.80
|
15.30
|
15.24
|
13.02
|
262,200
|
|
|
8/17/2021
|
+0.95 / +6.99%
|
13.60
|
14.55
|
13.60
|
14.55
|
14.43
|
12.38
|
698,000
|
|
|
8/16/2021
|
-0.05 / -0.37%
|
13.50
|
13.65
|
13.45
|
13.60
|
13.58
|
11.57
|
80,700
|
|
|
8/13/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.65
|
13.53
|
11.62
|
55,500
|
|
|
8/12/2021
|
-0.15 / -1.09%
|
13.85
|
13.85
|
13.65
|
13.65
|
13.77
|
11.62
|
57,000
|
|
|
8/11/2021
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.71
|
11.74
|
156,800
|
|
|