|
Closing price on 3/1/2024
|
|
| Open |
19.20 |
| High |
19.50 |
| Low |
18.65 |
| Volume |
11,391,400 |
| Split-adjusted Price |
17.82 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.05 / +0.26%
|
19.20
|
19.50
|
18.65
|
19.25
|
19.07
|
17.82
|
11,391,400
|
|
|
2/29/2024
|
+0.40 / +2.13%
|
18.90
|
19.25
|
18.30
|
19.20
|
18.83
|
17.78
|
15,659,600
|
|
|
2/28/2024
|
-0.35 / -1.83%
|
19.40
|
19.40
|
18.35
|
18.80
|
18.65
|
17.41
|
17,959,700
|
|
|
2/27/2024
|
-0.05 / -0.26%
|
19.65
|
19.85
|
18.50
|
19.15
|
18.93
|
17.73
|
14,312,300
|
|
|
2/26/2024
|
+1.00 / +5.49%
|
18.40
|
19.20
|
18.25
|
19.20
|
18.74
|
17.78
|
18,522,100
|
|
|
2/23/2024
|
+0.70 / +4.00%
|
17.80
|
18.70
|
17.45
|
18.20
|
18.15
|
16.85
|
35,442,200
|
|
|
2/22/2024
|
+0.45 / +2.64%
|
17.20
|
17.50
|
16.75
|
17.50
|
17.18
|
16.20
|
19,546,200
|
|
|
2/21/2024
|
-0.35 / -2.01%
|
17.60
|
17.60
|
16.70
|
17.05
|
16.93
|
15.79
|
10,214,700
|
|
|
2/20/2024
|
+0.75 / +4.50%
|
17.00
|
17.70
|
16.70
|
17.40
|
17.19
|
16.11
|
17,076,400
|
|
|
2/19/2024
|
+1.05 / +6.73%
|
15.75
|
16.65
|
15.50
|
16.65
|
16.22
|
15.42
|
17,872,000
|
|
|
2/16/2024
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.73
|
14.44
|
5,709,000
|
|
|
2/15/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.85
|
15.90
|
15.93
|
14.72
|
3,637,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.71
|
14.72
|
12,146,700
|
|
|
2/6/2024
|
+0.15 / +0.95%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.84
|
14.72
|
5,202,700
|
|
|
2/5/2024
|
-0.40 / -2.48%
|
16.15
|
16.15
|
15.50
|
15.75
|
15.80
|
14.58
|
13,766,100
|
|
|
2/2/2024
|
-0.05 / -0.31%
|
16.25
|
16.25
|
15.90
|
16.15
|
16.03
|
14.95
|
7,753,700
|
|
|
2/1/2024
|
+0.10 / +0.62%
|
16.25
|
16.30
|
15.95
|
16.20
|
16.16
|
15.00
|
3,655,400
|
|
|
1/31/2024
|
-0.15 / -0.92%
|
16.35
|
16.35
|
15.95
|
16.10
|
16.05
|
14.91
|
4,505,200
|
|
|
1/30/2024
|
-0.30 / -1.81%
|
16.55
|
16.55
|
16.15
|
16.25
|
16.30
|
15.05
|
3,770,900
|
|
|
1/29/2024
|
+0.05 / +0.30%
|
16.55
|
16.75
|
16.40
|
16.55
|
16.59
|
15.32
|
5,139,000
|
|
|
1/26/2024
|
+0.40 / +2.48%
|
16.15
|
16.60
|
16.10
|
16.50
|
16.45
|
15.28
|
9,476,100
|
|
|
1/25/2024
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.90
|
16.10
|
16.04
|
14.91
|
3,600,700
|
|
|
1/24/2024
|
-0.75 / -4.48%
|
16.70
|
16.80
|
16.00
|
16.00
|
16.31
|
14.81
|
13,184,000
|
|
|
1/23/2024
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.40
|
16.75
|
16.58
|
15.51
|
3,771,200
|
|
|
1/22/2024
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.72
|
15.56
|
10,568,200
|
|
|
1/19/2024
|
-0.05 / -0.29%
|
17.05
|
17.25
|
16.80
|
17.00
|
16.97
|
15.74
|
8,705,400
|
|
|
1/18/2024
|
+0.05 / +0.29%
|
17.10
|
17.20
|
16.80
|
17.05
|
17.05
|
15.79
|
4,642,800
|
|
|
1/17/2024
|
-0.15 / -0.87%
|
17.20
|
17.25
|
16.95
|
17.00
|
17.10
|
15.74
|
5,765,400
|
|
|
1/16/2024
|
+0.45 / +2.69%
|
16.45
|
17.15
|
16.45
|
17.15
|
16.76
|
15.88
|
5,889,500
|
|
|
1/15/2024
|
-0.20 / -1.18%
|
17.15
|
17.25
|
16.45
|
16.70
|
16.73
|
15.46
|
4,440,500
|
|
|
|