|
Closing price on 5/25/2022
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
222,500 |
| Split-adjusted Price |
9.16 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
-0.05 / -0.44%
|
11.40
|
11.60
|
11.20
|
11.35
|
11.45
|
9.16
|
222,500
|
|
|
5/24/2022
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.85
|
11.40
|
11.01
|
9.20
|
190,800
|
|
|
5/23/2022
|
-0.40 / -3.51%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.28
|
8.88
|
191,800
|
|
|
5/20/2022
|
-0.05 / -0.44%
|
11.20
|
11.75
|
11.20
|
11.40
|
11.51
|
9.20
|
247,600
|
|
|
5/19/2022
|
+0.05 / +0.44%
|
11.00
|
11.50
|
10.90
|
11.45
|
11.12
|
9.25
|
197,800
|
|
|
5/18/2022
|
+0.30 / +2.70%
|
11.25
|
11.50
|
11.20
|
11.40
|
11.37
|
9.20
|
221,600
|
|
|
5/17/2022
|
+0.70 / +6.73%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.82
|
8.96
|
400,300
|
|
|
5/16/2022
|
+0.15 / +1.46%
|
10.50
|
10.95
|
10.40
|
10.40
|
10.59
|
8.40
|
282,000
|
|
|
5/13/2022
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.70
|
8.28
|
879,800
|
|
|
5/12/2022
|
-0.60 / -5.17%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.40
|
8.88
|
337,600
|
|
|
5/11/2022
|
+0.10 / +0.87%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.62
|
9.37
|
330,600
|
|
|
5/10/2022
|
-0.20 / -1.71%
|
10.90
|
11.70
|
10.90
|
11.50
|
11.07
|
9.29
|
803,900
|
|
|
5/9/2022
|
-0.85 / -6.77%
|
12.50
|
12.55
|
11.70
|
11.70
|
11.89
|
9.45
|
466,600
|
|
|
5/6/2022
|
-0.45 / -3.46%
|
12.90
|
12.90
|
12.55
|
12.55
|
12.76
|
10.13
|
279,900
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.05
|
13.40
|
12.90
|
13.00
|
13.00
|
10.50
|
272,800
|
|
|
5/4/2022
|
0.00 / 0.00%
|
13.10
|
13.35
|
12.80
|
13.00
|
13.09
|
10.50
|
329,000
|
|
|
4/29/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.87
|
10.50
|
632,400
|
|
|
4/28/2022
|
-0.15 / -1.15%
|
13.05
|
13.30
|
12.80
|
12.90
|
12.92
|
10.42
|
355,100
|
|
|
4/27/2022
|
+0.20 / +1.56%
|
12.85
|
13.05
|
12.55
|
13.05
|
12.78
|
10.54
|
346,400
|
|
|
4/26/2022
|
+0.20 / +1.58%
|
12.25
|
12.85
|
11.80
|
12.85
|
12.11
|
10.38
|
769,500
|
|
|
4/25/2022
|
-0.90 / -6.64%
|
13.20
|
13.60
|
12.65
|
12.65
|
12.97
|
10.21
|
732,700
|
|
|
4/22/2022
|
+0.05 / +0.37%
|
13.50
|
13.90
|
13.35
|
13.55
|
13.63
|
10.94
|
367,200
|
|
|
4/21/2022
|
+0.55 / +4.25%
|
12.55
|
13.50
|
12.25
|
13.50
|
12.61
|
10.90
|
826,600
|
|
|
4/20/2022
|
-0.60 / -4.43%
|
13.55
|
13.60
|
12.70
|
12.95
|
12.97
|
10.46
|
872,400
|
|
|
4/19/2022
|
-1.00 / -6.87%
|
14.60
|
14.90
|
13.55
|
13.55
|
14.18
|
10.94
|
539,100
|
|
|
4/18/2022
|
-0.85 / -5.52%
|
15.40
|
15.40
|
14.35
|
14.55
|
14.62
|
11.75
|
744,400
|
|
|
4/15/2022
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.00
|
15.40
|
15.22
|
12.43
|
283,800
|
|
|
4/14/2022
|
+0.10 / +0.65%
|
15.35
|
15.80
|
15.35
|
15.40
|
15.50
|
12.43
|
308,500
|
|
|
4/13/2022
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
14.98
|
12.35
|
486,400
|
|
|
4/12/2022
|
-0.60 / -3.90%
|
15.20
|
15.60
|
14.80
|
14.80
|
15.05
|
11.95
|
914,900
|
|
|