EVI(EVI)
EVI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.76 | $18.82 | $17.39 | $18.41 | 20,279 |
| 5/19/2026 | $17.25 | $17.75 | $16.96 | $17.36 | 37,408 |
| 5/18/2026 | $16.75 | $17.52 | $16.75 | $17.21 | 49,221 |
| 5/15/2026 | $16.89 | $17.04 | $16.14 | $16.89 | 30,909 |
| 5/14/2026 | $15.93 | $18.05 | $15.69 | $17.17 | 68,100 |
| 5/13/2026 | $16.57 | $16.81 | $15.61 | $15.96 | 27,800 |
| 5/12/2026 | $17.33 | $18.44 | $15.90 | $16.91 | 82,104 |
| 5/11/2026 | $20.10 | $20.89 | $18.20 | $19.26 | 109,100 |
| 5/8/2026 | $20.08 | $20.63 | $20.05 | $20.05 | 7,724 |
| 5/7/2026 | $19.93 | $20.69 | $19.93 | $20.10 | 16,919 |
| 5/6/2026 | $19.84 | $20.11 | $19.00 | $19.99 | 15,500 |
| 5/5/2026 | $18.99 | $20.25 | $18.83 | $19.49 | 34,103 |
| 5/4/2026 | $18.44 | $19.61 | $18.10 | $19.05 | 42,100 |
| 5/1/2026 | $18.42 | $18.47 | $18.18 | $18.25 | 11,740 |
| 4/30/2026 | $18.31 | $19.17 | $18.24 | $18.57 | 26,500 |
| 4/29/2026 | $18.10 | $18.84 | $16.95 | $18.20 | 52,008 |
| 4/28/2026 | $19.05 | $20.00 | $17.75 | $18.07 | 58,300 |
| 4/27/2026 | $19.69 | $20.42 | $18.71 | $18.81 | 25,700 |
| 4/24/2026 | $20.11 | $20.60 | $19.72 | $19.94 | 20,100 |
| 4/23/2026 | $20.91 | $21.22 | $19.75 | $19.99 | 28,200 |
| 4/22/2026 | $20.64 | $21.07 | $20.52 | $20.76 | 11,000 |
| 4/21/2026 | $21.51 | $21.51 | $20.33 | $20.64 | 42,600 |
| 4/20/2026 | $21.44 | $21.50 | $21.09 | $21.34 | 15,702 |
| 4/17/2026 | $21.11 | $21.68 | $20.82 | $21.49 | 26,946 |
| 4/16/2026 | $21.20 | $21.20 | $20.30 | $20.75 | 17,300 |
| 4/15/2026 | $22.11 | $22.11 | $20.87 | $21.28 | 12,537 |
| 4/14/2026 | $22.54 | $22.54 | $21.29 | $22.18 | 28,912 |
| 4/13/2026 | $22.53 | $22.80 | $22.05 | $22.52 | 30,523 |
| 4/10/2026 | $22.53 | $23.02 | $21.26 | $22.74 | 36,000 |
| 4/9/2026 | $22.80 | $23.41 | $21.66 | $22.63 | 19,237 |
| 4/8/2026 | $21.99 | $23.92 | $21.99 | $23.10 | 31,000 |
| 4/7/2026 | $21.25 | $22.04 | $21.25 | $21.49 | 46,839 |
| 4/6/2026 | $21.58 | $22.44 | $21.37 | $21.42 | 35,600 |
| 4/2/2026 | $20.78 | $21.60 | $20.72 | $21.21 | 11,900 |
| 4/1/2026 | $21.01 | $21.52 | $20.61 | $21.40 | 31,100 |
| 3/31/2026 | $20.95 | $21.00 | $20.49 | $20.58 | 13,600 |
| 3/30/2026 | $20.20 | $20.80 | $20.20 | $20.61 | 31,425 |
| 3/27/2026 | $20.16 | $20.47 | $19.93 | $20.38 | 13,100 |
| 3/26/2026 | $20.50 | $21.10 | $20.00 | $20.01 | 24,726 |
| 3/25/2026 | $21.00 | $21.42 | $20.76 | $20.76 | 34,600 |
| 3/24/2026 | $20.78 | $21.39 | $20.01 | $21.00 | 45,044 |
| 3/23/2026 | $21.01 | $21.75 | $20.26 | $21.07 | 23,000 |
| 3/20/2026 | $20.53 | $20.92 | $20.35 | $20.56 | 168,100 |
| 3/19/2026 | $20.84 | $21.45 | $19.38 | $20.57 | 28,764 |
| 3/18/2026 | $20.38 | $21.62 | $20.00 | $21.17 | 58,727 |
| 3/17/2026 | $20.07 | $20.96 | $19.99 | $20.54 | 33,716 |
| 3/16/2026 | $19.16 | $20.27 | $19.00 | $19.91 | 19,046 |
| 3/13/2026 | $19.28 | $19.30 | $18.55 | $19.03 | 20,900 |
| 3/12/2026 | $18.52 | $19.29 | $18.52 | $19.24 | 53,302 |
| 3/11/2026 | $18.70 | $19.20 | $18.64 | $18.99 | 15,123 |
| 3/10/2026 | $18.58 | $19.56 | $18.58 | $18.84 | 38,800 |
| 3/9/2026 | $19.06 | $19.46 | $18.38 | $18.69 | 43,800 |
| 3/6/2026 | $19.64 | $20.00 | $19.03 | $19.58 | 15,000 |
| 3/5/2026 | $20.44 | $21.68 | $19.72 | $19.96 | 20,600 |
| 3/4/2026 | $20.30 | $21.62 | $19.07 | $20.95 | 36,500 |
| 3/3/2026 | $19.43 | $20.29 | $19.43 | $19.74 | 24,942 |
| 3/2/2026 | $19.05 | $20.44 | $18.91 | $20.28 | 30,339 |
| 2/27/2026 | $20.13 | $20.52 | $19.42 | $19.43 | 31,233 |
| 2/26/2026 | $20.47 | $20.74 | $20.05 | $20.42 | 26,731 |
| 2/25/2026 | $20.72 | $20.72 | $19.60 | $20.34 | 19,745 |
| 2/24/2026 | $18.29 | $21.13 | $18.29 | $20.83 | 34,100 |
| 2/23/2026 | $18.43 | $19.20 | $17.77 | $18.16 | 57,637 |
| 2/20/2026 | $18.41 | $18.79 | $17.96 | $18.60 | 13,132 |