|
Closing price on 5/31/2022
|
|
| Open |
32.50 |
| High |
33.00 |
| Low |
31.00 |
| Volume |
425,100 |
| Split-adjusted Price |
20.63 |
|
|
EVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.20 / -0.60%
|
32.50
|
33.00
|
31.00
|
33.00
|
32.50
|
20.63
|
425,100
|
|
|
5/30/2022
|
+0.40 / +1.22%
|
31.30
|
33.20
|
30.00
|
33.20
|
32.99
|
20.75
|
598,800
|
|
|
5/27/2022
|
+2.90 / +9.70%
|
31.00
|
32.80
|
30.60
|
32.80
|
31.35
|
20.50
|
111,200
|
|
|
5/26/2022
|
-1.40 / -4.47%
|
31.30
|
31.30
|
29.90
|
29.90
|
31.06
|
18.69
|
3,300
|
|
|
5/25/2022
|
-2.50 / -7.40%
|
31.10
|
33.60
|
31.10
|
31.30
|
31.33
|
19.56
|
40,000
|
|
|
5/24/2022
|
+1.40 / +4.32%
|
31.20
|
33.80
|
29.50
|
33.80
|
31.79
|
21.13
|
11,400
|
|
|
5/23/2022
|
-2.00 / -5.81%
|
34.30
|
34.40
|
32.40
|
32.40
|
34.22
|
20.25
|
5,500
|
|
|
5/20/2022
|
-0.70 / -1.99%
|
32.30
|
34.50
|
32.30
|
34.40
|
34.07
|
21.50
|
12,500
|
|
|
5/19/2022
|
-0.40 / -1.13%
|
35.40
|
35.40
|
32.00
|
35.10
|
34.16
|
21.94
|
32,100
|
|
|
5/18/2022
|
+1.40 / +4.11%
|
33.90
|
36.50
|
33.90
|
35.50
|
34.73
|
22.19
|
8,700
|
|
|
5/17/2022
|
+3.10 / +10.00%
|
30.60
|
34.10
|
30.60
|
34.10
|
32.26
|
21.31
|
57,200
|
|
|
5/16/2022
|
+1.30 / +4.38%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
19.38
|
109,300
|
|
|
5/13/2022
|
-1.10 / -3.57%
|
29.70
|
30.10
|
28.00
|
29.70
|
29.55
|
18.56
|
7,100
|
|
|
5/12/2022
|
+0.70 / +2.33%
|
30.10
|
31.90
|
27.10
|
30.80
|
28.97
|
19.25
|
23,400
|
|
|
5/11/2022
|
+2.70 / +9.85%
|
28.00
|
30.10
|
28.00
|
30.10
|
30.04
|
18.81
|
86,300
|
|
|
5/10/2022
|
-3.00 / -9.87%
|
30.10
|
32.00
|
27.40
|
27.40
|
29.90
|
17.13
|
29,100
|
|
|
5/9/2022
|
-0.40 / -1.30%
|
30.80
|
30.80
|
28.80
|
30.40
|
29.73
|
19.00
|
22,300
|
|
|
5/6/2022
|
-2.10 / -6.38%
|
32.70
|
32.90
|
30.80
|
30.80
|
32.54
|
19.25
|
25,300
|
|
|
5/5/2022
|
0.00 / 0.00%
|
32.90
|
32.90
|
30.50
|
32.90
|
32.63
|
20.56
|
11,100
|
|
|
5/4/2022
|
0.00 / 0.00%
|
32.90
|
33.90
|
32.90
|
32.90
|
33.01
|
20.56
|
3,500
|
|
|
4/29/2022
|
-1.20 / -3.52%
|
34.10
|
35.00
|
32.80
|
32.90
|
33.73
|
20.56
|
4,400
|
|
|
4/28/2022
|
-1.90 / -5.28%
|
35.80
|
35.90
|
34.10
|
34.10
|
35.34
|
21.31
|
4,900
|
|
|
4/27/2022
|
+2.00 / +5.88%
|
34.00
|
36.00
|
33.90
|
36.00
|
35.15
|
22.50
|
15,500
|
|
|
4/26/2022
|
+1.50 / +4.62%
|
30.10
|
34.00
|
29.30
|
34.00
|
31.98
|
21.25
|
42,200
|
|
|
4/25/2022
|
-3.40 / -9.47%
|
33.10
|
35.00
|
32.40
|
32.50
|
33.75
|
20.31
|
30,100
|
|
|
4/22/2022
|
-0.10 / -0.28%
|
36.00
|
36.00
|
33.00
|
35.90
|
34.65
|
22.44
|
15,600
|
|
|
4/21/2022
|
+0.30 / +0.84%
|
33.00
|
36.00
|
32.50
|
36.00
|
35.25
|
22.50
|
61,300
|
|
|
4/20/2022
|
+1.20 / +3.48%
|
33.50
|
35.70
|
31.10
|
35.70
|
34.78
|
22.31
|
67,300
|
|
|
4/19/2022
|
+0.60 / +1.77%
|
33.00
|
35.00
|
32.90
|
34.50
|
34.41
|
21.56
|
31,200
|
|
|
4/18/2022
|
-3.70 / -9.84%
|
37.60
|
37.60
|
33.90
|
33.90
|
34.82
|
21.19
|
82,700
|
|
|