EVV(EVV)
EVV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.12 | $9.26 | $9.10 | $9.22 | 445,001 |
| 5/19/2026 | $9.16 | $9.21 | $9.10 | $9.14 | 424,729 |
| 5/18/2026 | $9.20 | $9.26 | $9.15 | $9.19 | 496,425 |
| 5/15/2026 | $9.24 | $9.31 | $9.19 | $9.19 | 320,100 |
| 5/14/2026 | $9.32 | $9.34 | $9.28 | $9.28 | 209,804 |
| 5/13/2026 | $9.36 | $9.41 | $9.33 | $9.34 | 350,713 |
| 5/12/2026 | $9.40 | $9.44 | $9.33 | $9.38 | 282,541 |
| 5/11/2026 | $9.49 | $9.50 | $9.39 | $9.40 | 334,117 |
| 5/8/2026 | $9.56 | $9.56 | $9.47 | $9.49 | 316,900 |
| 5/7/2026 | $9.56 | $9.59 | $9.50 | $9.51 | 299,324 |
| 5/6/2026 | $9.47 | $9.62 | $9.45 | $9.60 | 863,400 |
| 5/5/2026 | $9.46 | $9.47 | $9.42 | $9.44 | 251,924 |
| 5/4/2026 | $9.45 | $9.46 | $9.40 | $9.43 | 298,151 |
| 5/1/2026 | $9.47 | $9.49 | $9.44 | $9.48 | 298,200 |
| 4/30/2026 | $9.42 | $9.46 | $9.41 | $9.45 | 311,700 |
| 4/29/2026 | $9.46 | $9.55 | $9.38 | $9.41 | 292,505 |
| 4/28/2026 | $9.47 | $9.51 | $9.46 | $9.46 | 180,542 |
| 4/27/2026 | $9.52 | $9.55 | $9.48 | $9.51 | 120,800 |
| 4/24/2026 | $9.56 | $9.62 | $9.47 | $9.49 | 336,800 |
| 4/23/2026 | $9.51 | $9.86 | $9.49 | $9.55 | 409,416 |
| 4/22/2026 | $9.49 | $9.57 | $9.46 | $9.54 | 472,230 |
| 4/21/2026 | $9.56 | $9.59 | $9.45 | $9.45 | 278,330 |
| 4/20/2026 | $9.49 | $9.55 | $9.48 | $9.53 | 292,822 |
| 4/17/2026 | $9.51 | $9.56 | $9.49 | $9.50 | 275,916 |
| 4/16/2026 | $9.50 | $9.55 | $9.48 | $9.50 | 201,409 |
| 4/15/2026 | $9.45 | $9.53 | $9.43 | $9.49 | 219,516 |
| 4/14/2026 | $9.43 | $9.49 | $9.41 | $9.48 | 224,000 |
| 4/13/2026 | $9.51 | $9.52 | $9.45 | $9.50 | 237,200 |
| 4/10/2026 | $9.53 | $9.55 | $9.47 | $9.50 | 206,810 |
| 4/9/2026 | $9.51 | $9.57 | $9.47 | $9.57 | 331,000 |
| 4/8/2026 | $9.45 | $9.51 | $9.34 | $9.48 | 306,800 |
| 4/7/2026 | $9.39 | $9.39 | $9.31 | $9.38 | 272,800 |
| 4/6/2026 | $9.37 | $9.40 | $9.35 | $9.39 | 131,600 |
| 4/2/2026 | $9.32 | $9.41 | $9.30 | $9.36 | 260,100 |
| 4/1/2026 | $9.41 | $9.44 | $9.40 | $9.40 | 283,800 |
| 3/31/2026 | $9.09 | $9.45 | $9.02 | $9.45 | 1.06M |
| 3/30/2026 | $9.05 | $9.11 | $8.97 | $9.07 | 472,200 |
| 3/27/2026 | $9.15 | $9.15 | $9.02 | $9.02 | 317,626 |
| 3/26/2026 | $9.25 | $9.29 | $9.14 | $9.15 | 366,500 |
| 3/25/2026 | $9.30 | $9.38 | $9.28 | $9.28 | 334,200 |
| 3/24/2026 | $9.23 | $9.31 | $9.22 | $9.30 | 358,900 |
| 3/23/2026 | $9.24 | $9.29 | $9.14 | $9.25 | 303,600 |
| 3/20/2026 | $9.30 | $9.30 | $9.15 | $9.19 | 567,721 |
| 3/19/2026 | $9.40 | $9.42 | $9.28 | $9.29 | 756,200 |
| 3/18/2026 | $9.42 | $9.49 | $9.42 | $9.43 | 204,507 |
| 3/17/2026 | $9.48 | $9.49 | $9.46 | $9.47 | 183,412 |
| 3/16/2026 | $9.40 | $9.47 | $9.40 | $9.46 | 228,700 |
| 3/13/2026 | $9.49 | $9.56 | $9.37 | $9.38 | 428,700 |
| 3/12/2026 | $9.58 | $9.60 | $9.51 | $9.51 | 286,440 |
| 3/11/2026 | $9.58 | $9.63 | $9.55 | $9.61 | 358,400 |
| 3/10/2026 | $9.51 | $9.62 | $9.51 | $9.62 | 343,006 |
| 3/9/2026 | $9.60 | $9.61 | $9.50 | $9.53 | 464,200 |
| 3/6/2026 | $9.65 | $9.66 | $9.57 | $9.63 | 289,000 |
| 3/5/2026 | $9.65 | $9.72 | $9.65 | $9.69 | 335,700 |
| 3/4/2026 | $9.66 | $9.73 | $9.65 | $9.69 | 423,300 |
| 3/3/2026 | $9.71 | $9.78 | $9.67 | $9.69 | 702,600 |
| 3/2/2026 | $9.80 | $9.85 | $9.75 | $9.77 | 440,400 |
| 2/27/2026 | $9.87 | $9.90 | $9.86 | $9.86 | 342,443 |
| 2/26/2026 | $9.91 | $9.93 | $9.90 | $9.91 | 270,314 |
| 2/25/2026 | $9.89 | $9.91 | $9.89 | $9.91 | 174,100 |
| 2/24/2026 | $9.90 | $9.91 | $9.88 | $9.88 | 370,900 |
| 2/23/2026 | $9.94 | $9.94 | $9.87 | $9.89 | 366,326 |
| 2/20/2026 | $9.88 | $9.93 | $9.88 | $9.93 | 464,700 |