|
Closing price on 9/30/2024
|
|
| Open |
10.60 |
| High |
11.35 |
| Low |
10.55 |
| Volume |
99,000 |
| Split-adjusted Price |
11.30 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2024
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.35
|
11.45
|
11.41
|
11.45
|
15,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.46
|
11.50
|
25,800
|
|
|
9/9/2024
|
-0.10 / -0.86%
|
11.60
|
11.65
|
11.50
|
11.50
|
11.55
|
11.50
|
24,300
|
|
|
9/6/2024
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.45
|
11.60
|
11.50
|
11.60
|
360,000
|
|
|
9/5/2024
|
-0.15 / -1.28%
|
11.60
|
11.80
|
11.20
|
11.55
|
11.58
|
11.55
|
99,100
|
|
|
9/4/2024
|
-0.55 / -4.49%
|
12.20
|
12.20
|
11.65
|
11.70
|
11.81
|
11.70
|
165,000
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.25
|
12.30
|
12.10
|
12.25
|
12.19
|
12.25
|
68,600
|
|
|
8/29/2024
|
-0.15 / -1.21%
|
12.40
|
12.45
|
12.25
|
12.25
|
12.33
|
12.25
|
59,700
|
|
|
8/28/2024
|
-0.15 / -1.20%
|
12.40
|
12.45
|
12.10
|
12.40
|
12.30
|
12.40
|
67,200
|
|
|
8/27/2024
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.35
|
12.55
|
12.43
|
12.55
|
19,200
|
|
|
8/26/2024
|
+0.10 / +0.80%
|
12.40
|
12.55
|
12.40
|
12.55
|
12.44
|
12.55
|
36,800
|
|
|
8/23/2024
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.35
|
12.45
|
12.40
|
12.45
|
32,800
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.35
|
12.40
|
12.41
|
12.40
|
53,800
|
|
|
8/21/2024
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.40
|
12.40
|
12.43
|
12.40
|
54,100
|
|
|
8/20/2024
|
-0.15 / -1.20%
|
12.55
|
12.60
|
12.40
|
12.40
|
12.42
|
12.40
|
214,300
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.55
|
12.70
|
12.50
|
12.55
|
12.55
|
12.55
|
46,700
|
|
|
8/16/2024
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.40
|
12.55
|
12.50
|
12.55
|
73,200
|
|
|