Closing price on 11/26/2021
|
|
Open |
39.90 |
High |
42.50 |
Low |
39.90 |
Volume |
804,500 |
Split-adjusted Price |
26.31 |
|
|
EVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2021
|
+1.90 / +4.73%
|
39.90
|
42.50
|
39.90
|
42.10
|
41.09
|
26.31
|
804,500
|
|
11/25/2021
|
0.00 / 0.00%
|
40.90
|
41.30
|
39.60
|
40.20
|
40.17
|
25.13
|
227,300
|
|
11/24/2021
|
0.00 / 0.00%
|
40.50
|
42.00
|
39.40
|
40.20
|
40.25
|
25.13
|
709,000
|
|
11/23/2021
|
-0.10 / -0.25%
|
39.50
|
40.20
|
37.60
|
40.20
|
39.64
|
25.13
|
318,300
|
|
11/22/2021
|
+0.30 / +0.75%
|
39.60
|
41.40
|
39.00
|
40.30
|
39.99
|
25.19
|
196,700
|
|
11/19/2021
|
-2.50 / -5.88%
|
42.50
|
43.40
|
39.00
|
40.00
|
42.27
|
25.00
|
634,100
|
|
11/18/2021
|
+2.40 / +5.99%
|
40.20
|
42.90
|
39.70
|
42.50
|
41.07
|
26.56
|
742,700
|
|
11/17/2021
|
+0.10 / +0.25%
|
40.00
|
40.70
|
39.70
|
40.10
|
40.16
|
25.06
|
422,000
|
|
11/16/2021
|
-0.60 / -1.48%
|
40.70
|
41.40
|
39.50
|
40.00
|
39.66
|
25.00
|
336,900
|
|
11/15/2021
|
+0.80 / +2.01%
|
39.80
|
41.00
|
39.80
|
40.60
|
40.52
|
25.38
|
420,100
|
|
11/12/2021
|
-0.20 / -0.50%
|
41.30
|
41.50
|
39.00
|
39.80
|
40.73
|
24.88
|
313,900
|
|
11/11/2021
|
-0.40 / -0.99%
|
41.50
|
41.50
|
39.00
|
40.00
|
39.53
|
25.00
|
512,600
|
|
11/10/2021
|
-1.20 / -2.88%
|
40.70
|
41.50
|
40.00
|
40.40
|
40.55
|
25.25
|
150,100
|
|
11/9/2021
|
-0.50 / -1.19%
|
42.10
|
42.10
|
40.60
|
41.60
|
41.29
|
26.00
|
338,600
|
|
11/8/2021
|
+0.10 / +0.24%
|
42.00
|
43.40
|
41.00
|
42.10
|
41.95
|
26.31
|
565,900
|
|
11/5/2021
|
+0.50 / +1.20%
|
41.50
|
42.40
|
39.90
|
42.00
|
41.27
|
26.25
|
841,000
|
|
11/4/2021
|
0.00 / 0.00%
|
41.40
|
44.00
|
41.00
|
41.50
|
41.58
|
25.94
|
989,000
|
|
11/3/2021
|
+1.80 / +4.53%
|
39.70
|
41.50
|
39.30
|
41.50
|
39.89
|
25.94
|
1,061,800
|
|
11/2/2021
|
+1.70 / +4.47%
|
38.00
|
40.00
|
37.80
|
39.70
|
38.21
|
24.81
|
1,018,800
|
|
11/1/2021
|
0.00 / 0.00%
|
38.10
|
38.90
|
37.70
|
38.00
|
38.20
|
23.75
|
765,900
|
|
10/29/2021
|
-0.10 / -0.26%
|
38.00
|
38.20
|
36.00
|
38.00
|
37.96
|
23.75
|
523,300
|
|
10/28/2021
|
+0.10 / +0.26%
|
38.00
|
38.20
|
37.90
|
38.10
|
38.03
|
23.81
|
668,600
|
|
10/27/2021
|
+1.00 / +2.70%
|
37.10
|
38.20
|
37.10
|
38.00
|
37.96
|
23.75
|
360,200
|
|
10/26/2021
|
+1.00 / +2.78%
|
35.00
|
37.20
|
33.50
|
37.00
|
35.79
|
23.13
|
185,800
|
|
10/25/2021
|
-1.80 / -4.76%
|
36.30
|
37.90
|
35.30
|
36.00
|
35.95
|
22.50
|
267,700
|
|
10/22/2021
|
-0.30 / -0.79%
|
38.10
|
38.10
|
37.10
|
37.80
|
37.33
|
23.63
|
280,300
|
|
10/21/2021
|
+1.60 / +4.38%
|
35.70
|
40.00
|
35.40
|
38.10
|
37.09
|
23.81
|
629,700
|
|
10/20/2021
|
-0.80 / -2.14%
|
36.50
|
37.30
|
35.20
|
36.50
|
35.74
|
22.81
|
366,499
|
|
10/19/2021
|
+1.00 / +2.75%
|
35.50
|
37.50
|
35.20
|
37.30
|
36.55
|
23.31
|
368,900
|
|
10/18/2021
|
+1.00 / +2.83%
|
35.30
|
36.30
|
34.90
|
36.30
|
35.62
|
22.69
|
343,400
|
|
|