|
Closing price on 10/23/2024
|
|
| Open |
10.95 |
| High |
11.15 |
| Low |
10.95 |
| Volume |
1,823,397 |
| Split-adjusted Price |
11.00 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2024
|
+0.05 / +0.46%
|
10.95
|
11.15
|
10.95
|
11.00
|
11.05
|
11.00
|
1,823,397
|
|
|
10/22/2024
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.75
|
10.95
|
10.87
|
10.95
|
10,200
|
|
|
10/21/2024
|
-0.05 / -0.45%
|
10.85
|
11.10
|
10.85
|
11.00
|
10.92
|
11.00
|
8,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.90
|
11.05
|
10.92
|
11.05
|
17,600
|
|
|
10/17/2024
|
+0.10 / +0.91%
|
11.00
|
11.05
|
10.80
|
11.05
|
10.94
|
11.05
|
18,300
|
|
|
10/16/2024
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.95
|
10.95
|
11.01
|
10.95
|
14,800
|
|
|
10/15/2024
|
-0.05 / -0.45%
|
11.05
|
11.10
|
11.00
|
11.05
|
11.01
|
11.05
|
84,500
|
|
|
10/14/2024
|
-0.05 / -0.45%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.06
|
11.10
|
25,800
|
|
|
10/11/2024
|
+0.15 / +1.36%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.06
|
11.15
|
26,000
|
|
|
10/10/2024
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.05
|
11.00
|
31,200
|
|
|
10/9/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.13
|
11.20
|
11,500
|
|
|
10/8/2024
|
-0.05 / -0.44%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.04
|
11.20
|
77,500
|
|
|
10/7/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.21
|
11.25
|
21,000
|
|
|
10/4/2024
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.19
|
11.30
|
51,900
|
|
|
10/3/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.19
|
11.30
|
203,500
|
|
|
10/2/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.19
|
11.30
|
75,000
|
|
|
10/1/2024
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.15
|
11.30
|
11.30
|
11.30
|
66,200
|
|
|
9/30/2024
|
+0.10 / +0.89%
|
10.60
|
11.35
|
10.55
|
11.30
|
11.19
|
11.30
|
99,000
|
|
|
9/27/2024
|
+0.10 / +0.90%
|
11.15
|
11.20
|
10.95
|
11.20
|
11.06
|
11.20
|
413,900
|
|
|
9/26/2024
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.10
|
11.10
|
11.15
|
11.10
|
130,500
|
|
|
9/25/2024
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.05
|
11.10
|
108,500
|
|
|
9/24/2024
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.10
|
11.20
|
11.15
|
11.20
|
17,400
|
|
|
9/23/2024
|
-0.05 / -0.45%
|
11.15
|
11.25
|
11.10
|
11.15
|
11.19
|
11.15
|
40,500
|
|
|
9/20/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.24
|
11.20
|
42,500
|
|
|
9/19/2024
|
-0.15 / -1.32%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.23
|
11.20
|
20,400
|
|
|
9/18/2024
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.25
|
11.35
|
11.34
|
11.35
|
24,100
|
|
|
9/17/2024
|
+0.25 / +2.24%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.18
|
11.40
|
39,600
|
|
|
9/16/2024
|
-0.15 / -1.33%
|
11.45
|
11.45
|
11.00
|
11.15
|
11.13
|
11.15
|
90,800
|
|
|
9/13/2024
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.25
|
11.30
|
11.31
|
11.30
|
41,400
|
|
|
9/12/2024
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.30
|
11.40
|
11.35
|
11.40
|
211,300
|
|
|