|
Closing price on 6/16/2022
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
191,700 |
| Split-adjusted Price |
8.07 |
|
|
EVF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-0.10 / -0.99%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.21
|
8.07
|
191,700
|
|
|
6/15/2022
|
-0.35 / -3.35%
|
10.45
|
10.65
|
9.95
|
10.10
|
10.18
|
8.16
|
498,100
|
|
|
6/14/2022
|
-0.20 / -1.88%
|
10.40
|
10.70
|
10.30
|
10.45
|
10.49
|
8.44
|
239,400
|
|
|
6/13/2022
|
-0.75 / -6.58%
|
11.20
|
11.20
|
10.65
|
10.65
|
10.80
|
8.60
|
576,400
|
|
|
6/10/2022
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.40
|
9.20
|
135,700
|
|
|
6/9/2022
|
-0.25 / -2.14%
|
11.80
|
11.80
|
11.40
|
11.45
|
11.52
|
9.25
|
180,900
|
|
|
6/8/2022
|
+0.45 / +4.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.54
|
9.45
|
272,200
|
|
|
6/7/2022
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.95
|
11.25
|
11.11
|
9.08
|
407,500
|
|
|
6/6/2022
|
-0.35 / -3.02%
|
11.55
|
11.55
|
11.25
|
11.25
|
11.42
|
9.08
|
170,600
|
|
|
6/3/2022
|
-0.15 / -1.28%
|
11.90
|
11.90
|
11.10
|
11.60
|
11.41
|
9.37
|
133,500
|
|
|
6/2/2022
|
-0.20 / -1.67%
|
11.75
|
11.90
|
11.35
|
11.75
|
11.63
|
9.49
|
236,500
|
|
|
6/1/2022
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.65
|
11.95
|
11.86
|
9.65
|
276,500
|
|
|
5/31/2022
|
-0.40 / -3.25%
|
12.20
|
12.30
|
11.75
|
11.90
|
12.10
|
9.61
|
488,300
|
|
|
5/30/2022
|
+0.50 / +4.24%
|
11.75
|
12.30
|
11.75
|
12.30
|
12.02
|
9.93
|
253,400
|
|
|
5/27/2022
|
+0.05 / +0.43%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.78
|
9.53
|
176,900
|
|
|
5/26/2022
|
+0.40 / +3.52%
|
11.60
|
11.95
|
11.35
|
11.75
|
11.64
|
9.49
|
912,200
|
|
|
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
|
|
|