Evercore Inc. (EVR) stock
EVRNYSEInvestment AdviceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 19/3012% below fair value
$290.50−7.09 (-2.38%)
Close on Oct 30, 2026Market cap $11.17BP/E 16.4Yield 1.14%
Price history
Evercore share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$290.50
-2.38% on the day
52-week range
$245.47 – $388.71
-25.3% from the high
Change over 52 weeks
-0.4%
From $291.66 on Oct 30, 2025
Average volume
531,119
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $252.36 | $303.62 | $251.85 | $290.50 | +15.33% | 3,790,991 |
| Oct 19, 2026 | $260.52 | $260.52 | $245.47 | $251.88 | -0.87% | 3,536,861 |
| Oct 12, 2026 | $275.07 | $275.07 | $250.25 | $254.08 | -6.54% | 2,898,994 |
| Oct 5, 2026 | $262.07 | $272.98 | $258.13 | $271.86 | +3.89% | 2,607,868 |
| Sep 28, 2026 | $260.07 | $265.59 | $251.13 | $261.68 | -0.47% | 2,338,936 |
| Sep 21, 2026 | $267.18 | $272.85 | $254.31 | $262.91 | +0.12% | 3,180,687 |
| Sep 14, 2026 | $277.47 | $280.86 | $258.61 | $262.60 | -6.62% | 2,867,999 |
| Sep 8, 2026 | $296.63 | $299.40 | $281.04 | $281.21 | -5.61% | 1,357,704 |
| Aug 31, 2026 | $287.77 | $300.24 | $280.02 | $297.92 | +2.69% | 2,479,459 |
| Aug 24, 2026 | $292.00 | $295.37 | $286.19 | $290.11 | -0.61% | 2,186,953 |
| Aug 17, 2026 | $306.93 | $309.78 | $286.77 | $291.89 | -5.04% | 2,377,878 |
| Aug 10, 2026 | $303.81 | $314.73 | $295.14 | $307.38 | +0.47% | 3,153,165 |
| Aug 3, 2026 | $321.28 | $325.15 | $305.83 | $305.94 | -4.56% | 2,310,839 |
| Jul 27, 2026 | $345.42 | $349.98 | $296.08 | $320.56 | -5.61% | 3,888,060 |
| Jul 20, 2026 | $342.73 | $344.38 | $328.70 | $339.63 | -0.56% | 2,103,849 |
| Jul 13, 2026 | $335.29 | $356.81 | $330.00 | $341.54 | +2.03% | 2,364,343 |
| Jul 6, 2026 | $342.40 | $357.72 | $329.15 | $334.75 | -2.30% | 1,920,333 |
| Jun 29, 2026 | $339.78 | $353.16 | $329.72 | $342.64 | +0.18% | 1,565,609 |
| Jun 22, 2026 | $369.11 | $377.21 | $335.28 | $342.02 | -7.99% | 2,074,812 |
| Jun 15, 2026 | $368.00 | $381.47 | $364.21 | $371.72 | +4.01% | 1,610,302 |
| Jun 8, 2026 | $342.56 | $365.36 | $339.28 | $357.38 | +5.29% | 1,895,317 |
| Jun 1, 2026 | $336.58 | $352.66 | $330.69 | $339.43 | -0.42% | 1,693,234 |
| May 26, 2026 | $344.63 | $352.62 | $336.16 | $340.86 | -1.52% | 1,765,382 |
| May 18, 2026 | $334.60 | $349.21 | $322.72 | $346.12 | +3.77% | 1,933,003 |
| May 11, 2026 | $340.44 | $345.00 | $329.85 | $333.56 | -2.24% | 2,302,629 |
| May 4, 2026 | $313.42 | $343.20 | $311.60 | $341.19 | +7.70% | 3,063,136 |
| Apr 27, 2026 | $343.71 | $351.65 | $314.54 | $316.79 | -7.99% | 4,197,540 |
| Apr 20, 2026 | $361.08 | $367.99 | $338.19 | $344.30 | -5.13% | 2,807,262 |
| Apr 13, 2026 | $333.09 | $372.05 | $331.35 | $362.91 | +7.40% | 2,684,951 |
| Apr 6, 2026 | $304.79 | $338.73 | $297.34 | $337.90 | +10.81% | 2,510,281 |
| Mar 30, 2026 | $282.96 | $309.82 | $280.38 | $304.95 | +9.28% | 2,567,343 |
| Mar 23, 2026 | $289.54 | $291.54 | $273.83 | $279.05 | +1.52% | 3,033,677 |
| Mar 16, 2026 | $275.00 | $284.94 | $269.57 | $274.87 | +2.47% | 3,811,087 |
| Mar 9, 2026 | $280.93 | $293.00 | $265.87 | $268.24 | -7.19% | 4,420,289 |
| Mar 2, 2026 | $299.61 | $317.41 | $280.66 | $289.02 | -6.42% | 3,226,373 |
| Feb 23, 2026 | $323.82 | $328.42 | $299.91 | $308.84 | -5.88% | 3,664,384 |
| Feb 17, 2026 | $325.37 | $334.71 | $317.19 | $328.14 | +1.82% | 2,213,092 |
| Feb 9, 2026 | $357.00 | $369.64 | $305.01 | $322.28 | -9.91% | 3,328,681 |
| Feb 2, 2026 | $356.07 | $367.52 | $333.25 | $357.73 | +1.26% | 3,756,297 |
| Jan 26, 2026 | $369.74 | $371.33 | $350.07 | $353.27 | -2.41% | 1,963,761 |
| Jan 20, 2026 | $367.50 | $380.52 | $352.00 | $362.00 | -4.45% | 1,172,510 |
| Jan 12, 2026 | $364.07 | $388.71 | $355.16 | $378.84 | +2.66% | 1,744,410 |
| Jan 5, 2026 | $351.30 | $376.35 | $351.30 | $369.01 | +5.05% | 2,052,498 |
| Dec 29, 2025 | $351.20 | $352.12 | $338.95 | $351.27 | -0.26% | 744,845 |
| Dec 22, 2025 | $345.00 | $353.30 | $342.58 | $352.18 | +2.87% | 748,807 |
| Dec 15, 2025 | $340.95 | $343.09 | $330.45 | $342.36 | +1.58% | 1,999,943 |
| Dec 8, 2025 | $322.25 | $349.91 | $319.69 | $337.03 | +1.61% | 1,731,806 |
| Dec 1, 2025 | $314.70 | $337.45 | $310.93 | $331.69 | +3.63% | 1,737,948 |
| Nov 24, 2025 | $306.74 | $322.82 | $303.99 | $320.07 | +4.53% | 1,120,109 |
| Nov 17, 2025 | $306.24 | $320.00 | $292.97 | $306.20 | -0.50% | 1,991,918 |
| Nov 10, 2025 | $311.52 | $324.28 | $296.29 | $307.75 | +0.39% | 1,508,286 |
| Nov 3, 2025 | $292.52 | $309.18 | $291.22 | $306.54 | +4.07% | 2,257,639 |
| Oct 27, 2025 | $327.94 | $332.49 | $288.00 | $294.56 | -9.15% | 3,325,313 |
| Oct 20, 2025 | $319.33 | $326.20 | $311.88 | $324.24 | +2.90% | 1,335,814 |
| Oct 13, 2025 | $307.69 | $326.98 | $307.57 | $315.09 | +4.68% | 2,003,120 |
| Oct 6, 2025 | $331.83 | $333.20 | $299.48 | $300.99 | -8.53% | 2,322,161 |
| Sep 29, 2025 | $346.38 | $348.53 | $328.61 | $329.06 | -3.89% | 1,903,428 |
| Sep 22, 2025 | $353.76 | $363.01 | $331.21 | $342.39 | -3.79% | 1,940,291 |
| Sep 15, 2025 | $343.20 | $364.42 | $341.33 | $355.88 | +4.10% | 3,350,796 |
| Sep 8, 2025 | $320.40 | $344.21 | $320.09 | $341.86 | +7.24% | 1,888,958 |
| Sep 2, 2025 | $313.47 | $323.24 | $306.07 | $318.77 | -0.86% | 1,791,158 |
| Aug 25, 2025 | $319.48 | $327.50 | $313.83 | $321.55 | +0.53% | 1,642,587 |
| Aug 18, 2025 | $307.35 | $322.76 | $293.53 | $319.86 | +3.95% | 2,070,420 |
| Aug 11, 2025 | $296.46 | $315.25 | $295.30 | $307.71 | +4.05% | 1,723,920 |
| Aug 4, 2025 | $297.00 | $304.47 | $293.03 | $295.73 | +0.59% | 2,117,976 |
| Jul 28, 2025 | $301.99 | $320.65 | $283.88 | $294.01 | -2.35% | 4,283,500 |
| Jul 21, 2025 | $300.29 | $303.54 | $288.20 | $301.08 | +0.86% | 2,116,516 |
| Jul 14, 2025 | $292.55 | $301.26 | $284.25 | $298.52 | +2.40% | 3,253,966 |
| Jul 7, 2025 | $285.52 | $301.40 | $281.63 | $291.53 | +1.40% | 3,116,534 |
| Jun 30, 2025 | $271.35 | $287.84 | $266.45 | $287.50 | +6.91% | 2,229,125 |
| Jun 23, 2025 | $248.33 | $276.68 | $246.27 | $268.91 | +9.97% | 3,925,841 |
| Jun 16, 2025 | $243.68 | $250.62 | $243.27 | $244.54 | +1.84% | 1,976,941 |
| Jun 9, 2025 | $247.02 | $250.20 | $238.96 | $240.12 | -2.19% | 2,578,053 |
| Jun 2, 2025 | $230.73 | $246.91 | $228.18 | $245.49 | +6.05% | 2,127,252 |
| May 26, 2025 | $220.38 | $236.14 | $217.19 | $231.49 | +2.38% | 2,181,844 |
| May 19, 2025 | $238.14 | $241.14 | $217.19 | $226.10 | -6.41% | 2,250,292 |
| May 12, 2025 | $229.68 | $242.92 | $229.68 | $241.58 | +11.38% | 4,353,890 |
| May 5, 2025 | $208.37 | $220.00 | $205.43 | $216.90 | +1.53% | 2,778,895 |
| Apr 28, 2025 | $197.65 | $214.78 | $192.77 | $213.63 | +8.12% | 4,327,118 |
| Apr 21, 2025 | $178.31 | $201.92 | $170.41 | $197.58 | +8.99% | 3,766,390 |
| Apr 14, 2025 | $177.99 | $186.32 | $175.06 | $181.28 | +4.30% | 2,376,241 |
| Apr 7, 2025 | $152.68 | $195.44 | $148.63 | $173.81 | +6.01% | 7,488,133 |
| Mar 31, 2025 | $195.07 | $210.28 | $157.38 | $163.95 | -17.83% | 5,604,543 |
| Mar 24, 2025 | $212.00 | $221.31 | $196.93 | $199.52 | -3.54% | 2,512,914 |
| Mar 17, 2025 | $200.27 | $207.91 | $198.00 | $206.84 | +3.02% | 2,844,392 |
| Mar 10, 2025 | $201.08 | $203.74 | $185.06 | $200.77 | -2.89% | 5,850,409 |
| Mar 3, 2025 | $240.86 | $245.00 | $201.53 | $206.74 | -14.50% | 4,785,587 |
| Feb 24, 2025 | $249.34 | $251.30 | $236.30 | $241.80 | -3.33% | 3,884,590 |
| Feb 18, 2025 | $271.51 | $275.69 | $244.23 | $250.13 | -7.12% | 2,061,096 |
| Feb 10, 2025 | $276.00 | $276.29 | $259.93 | $269.31 | -2.25% | 2,570,965 |
| Feb 3, 2025 | $282.53 | $297.63 | $274.83 | $275.51 | -5.41% | 2,503,412 |
| Jan 27, 2025 | $281.43 | $295.61 | $278.20 | $291.27 | +1.86% | 1,635,954 |
| Jan 21, 2025 | $286.02 | $290.73 | $281.55 | $285.96 | +1.19% | 1,174,282 |
| Jan 13, 2025 | $258.70 | $283.49 | $257.38 | $282.60 | +7.47% | 1,782,135 |
| Jan 6, 2025 | $280.35 | $281.64 | $257.35 | $262.95 | -5.31% | 1,597,603 |
| Dec 30, 2024 | $274.56 | $280.58 | $270.97 | $277.69 | -0.13% | 1,033,568 |
| Dec 23, 2024 | $274.32 | $283.17 | $272.74 | $278.04 | +0.80% | 752,092 |
| Dec 16, 2024 | $297.23 | $299.11 | $262.67 | $275.84 | -6.66% | 2,715,582 |
| Dec 9, 2024 | $300.18 | $303.63 | $290.47 | $295.52 | -0.75% | 1,483,959 |
| Dec 2, 2024 | $310.12 | $310.12 | $293.60 | $297.76 | -3.29% | 1,575,849 |
| Nov 25, 2024 | $314.31 | $317.30 | $306.87 | $307.90 | -1.11% | 1,153,924 |
| Nov 18, 2024 | $300.87 | $313.74 | $291.56 | $311.35 | +4.00% | 1,483,634 |
| Nov 11, 2024 | $314.82 | $319.36 | $293.80 | $299.38 | -3.06% | 1,334,801 |
| Nov 4, 2024 | $267.62 | $324.06 | $260.63 | $308.82 | +14.87% | 2,866,609 |
| Oct 28, 2024 | $263.96 | $272.65 | $258.30 | $268.84 | +3.17% | 1,608,830 |
| Oct 21, 2024 | $286.10 | $286.10 | $255.98 | $260.57 | -8.90% | 2,383,925 |
| Oct 14, 2024 | $266.00 | $288.03 | $265.00 | $286.04 | +7.69% | 1,841,182 |
| Oct 7, 2024 | $250.78 | $266.21 | $246.66 | $265.61 | +5.51% | 1,222,603 |
| Sep 30, 2024 | $252.74 | $254.87 | $245.16 | $251.74 | -0.94% | 1,337,230 |
| Sep 23, 2024 | $258.33 | $259.70 | $253.98 | $254.13 | -1.02% | 1,133,687 |
| Sep 16, 2024 | $239.34 | $257.13 | $239.05 | $256.75 | +7.46% | 1,514,294 |
| Sep 9, 2024 | $236.10 | $241.69 | $226.17 | $238.93 | +2.07% | 1,638,280 |
| Sep 3, 2024 | $243.50 | $243.98 | $233.11 | $234.09 | -4.74% | 823,095 |
| Aug 26, 2024 | $246.82 | $247.31 | $239.93 | $245.74 | +0.27% | 828,916 |
| Aug 19, 2024 | $240.38 | $248.06 | $235.55 | $245.09 | +1.85% | 881,394 |
| Aug 12, 2024 | $232.51 | $243.96 | $228.00 | $240.65 | +3.24% | 1,163,501 |
| Aug 5, 2024 | $215.22 | $234.54 | $212.62 | $233.09 | +2.24% | 2,062,052 |
| Jul 29, 2024 | $250.00 | $254.74 | $225.15 | $227.98 | -8.53% | 2,435,715 |
| Jul 22, 2024 | $241.41 | $252.99 | $234.68 | $249.23 | +3.63% | 2,805,370 |
| Jul 15, 2024 | $229.20 | $248.03 | $229.01 | $240.51 | +5.98% | 2,444,664 |
| Jul 8, 2024 | $213.13 | $230.90 | $212.56 | $226.94 | +6.66% | 1,651,985 |
| Jul 1, 2024 | $209.22 | $213.20 | $207.53 | $212.77 | +2.08% | 1,188,043 |
| Jun 24, 2024 | $194.96 | $208.76 | $192.61 | $208.43 | +7.01% | 1,853,859 |
| Jun 17, 2024 | $198.15 | $205.77 | $194.16 | $194.77 | -1.26% | 1,798,066 |
| Jun 10, 2024 | $190.44 | $199.73 | $189.59 | $197.26 | +2.42% | 1,227,569 |
| Jun 3, 2024 | $204.01 | $204.01 | $192.15 | $192.60 | -5.10% | 1,256,687 |
| May 28, 2024 | $204.87 | $205.76 | $197.91 | $202.94 | -0.72% | 966,464 |
| May 20, 2024 | $203.69 | $206.32 | $199.59 | $204.42 | +0.46% | 1,351,990 |
| May 13, 2024 | $197.50 | $203.68 | $195.47 | $203.48 | +3.68% | 1,094,511 |
| May 6, 2024 | $191.87 | $196.99 | $190.62 | $196.25 | +3.38% | 1,529,852 |
| Apr 29, 2024 | $185.00 | $190.36 | $180.11 | $189.83 | +3.01% | 1,813,785 |
| Apr 22, 2024 | $187.83 | $198.46 | $175.24 | $184.29 | -1.11% | 3,407,701 |
| Apr 15, 2024 | $192.93 | $193.94 | $182.92 | $186.36 | -2.38% | 1,330,200 |
| Apr 8, 2024 | $195.31 | $196.81 | $188.79 | $190.90 | -1.29% | 1,734,668 |
| Apr 1, 2024 | $192.59 | $195.56 | $186.88 | $193.40 | +0.42% | 1,453,920 |
| Mar 25, 2024 | $191.76 | $194.56 | $190.16 | $192.59 | +0.27% | 1,392,921 |
| Mar 18, 2024 | $189.53 | $198.99 | $186.25 | $192.08 | +1.48% | 1,494,474 |
| Mar 11, 2024 | $195.45 | $195.78 | $188.27 | $189.27 | -3.60% | 2,471,841 |
| Mar 4, 2024 | $186.53 | $198.04 | $186.53 | $196.33 | +5.39% | 2,591,400 |
| Feb 26, 2024 | $182.75 | $188.53 | $180.33 | $186.29 | +1.79% | 1,400,890 |
| Feb 20, 2024 | $182.28 | $186.52 | $179.70 | $183.01 | -0.77% | 976,091 |
| Feb 12, 2024 | $178.91 | $186.92 | $178.00 | $184.43 | +3.33% | 2,017,914 |
| Feb 5, 2024 | $175.40 | $178.76 | $168.04 | $178.49 | +0.94% | 2,468,733 |
| Jan 29, 2024 | $173.37 | $182.00 | $168.60 | $176.83 | +1.69% | 2,347,068 |
| Jan 22, 2024 | $172.99 | $177.86 | $172.50 | $173.89 | +1.19% | 1,342,003 |
| Jan 16, 2024 | $166.14 | $171.86 | $165.07 | $171.84 | +2.32% | 887,764 |
| Jan 8, 2024 | $167.37 | $172.57 | $165.28 | $167.95 | +0.82% | 1,084,898 |
| Jan 2, 2024 | $169.68 | $170.16 | $162.72 | $166.59 | -2.61% | 1,084,253 |
| Dec 26, 2023 | $169.45 | $174.04 | $169.39 | $171.05 | +1.16% | 573,244 |
| Dec 18, 2023 | $165.42 | $170.89 | $164.16 | $169.09 | +2.68% | 1,074,035 |
| Dec 11, 2023 | $154.92 | $166.48 | $153.23 | $164.68 | +6.40% | 1,680,466 |
| Dec 4, 2023 | $149.50 | $155.24 | $149.50 | $154.77 | +3.26% | 1,073,495 |
| Nov 27, 2023 | $146.35 | $150.41 | $145.12 | $149.89 | +2.04% | 1,313,445 |
| Nov 20, 2023 | $144.11 | $146.97 | $142.46 | $146.90 | +1.71% | 473,553 |
| Nov 13, 2023 | $137.80 | $148.00 | $137.16 | $144.43 | +4.25% | 1,614,946 |
| Nov 6, 2023 | $141.62 | $141.62 | $136.03 | $138.54 | -2.02% | 960,313 |
| Oct 30, 2023 | $127.84 | $141.74 | $126.22 | $141.40 | +11.60% | 1,502,678 |
| Oct 23, 2023 | $128.88 | $132.50 | $124.53 | $126.70 | -2.29% | 1,897,561 |
| Oct 16, 2023 | $133.30 | $136.02 | $129.22 | $129.67 | -1.17% | 1,380,638 |
| Oct 9, 2023 | $131.85 | $135.98 | $129.77 | $131.20 | -1.43% | 924,298 |
| Oct 2, 2023 | $137.57 | $137.57 | $128.68 | $133.11 | -3.46% | 1,145,607 |
| Sep 25, 2023 | $136.16 | $140.42 | $134.26 | $137.88 | +0.96% | 1,126,871 |
| Sep 18, 2023 | $144.81 | $146.99 | $135.50 | $136.57 | -5.70% | 1,725,854 |
| Sep 11, 2023 | $140.48 | $145.25 | $137.53 | $144.83 | +3.58% | 2,316,777 |
| Sep 5, 2023 | $140.00 | $140.02 | $135.96 | $139.83 | -1.17% | 1,141,128 |
| Aug 28, 2023 | $134.36 | $143.37 | $134.36 | $141.48 | +5.41% | 1,187,678 |
| Aug 21, 2023 | $133.53 | $135.10 | $129.71 | $134.22 | +0.81% | 1,112,346 |
| Aug 14, 2023 | $137.71 | $137.71 | $130.11 | $133.14 | -3.61% | 759,353 |
| Aug 7, 2023 | $139.43 | $140.76 | $135.97 | $138.13 | +0.04% | 1,178,718 |
| Jul 31, 2023 | $134.29 | $140.46 | $132.49 | $138.08 | +2.88% | 1,683,871 |
| Jul 24, 2023 | $138.40 | $141.63 | $132.03 | $134.21 | -3.03% | 3,001,852 |
| Jul 17, 2023 | $131.67 | $139.92 | $131.67 | $138.41 | +4.46% | 1,640,064 |
| Jul 10, 2023 | $117.41 | $133.63 | $117.41 | $132.50 | +11.87% | 2,116,687 |
| Jul 3, 2023 | $124.22 | $125.12 | $117.16 | $118.44 | -4.17% | 1,326,904 |
| Jun 26, 2023 | $117.12 | $125.99 | $117.12 | $123.59 | +5.87% | 2,081,113 |
| Jun 20, 2023 | $121.86 | $122.64 | $116.13 | $116.74 | -4.71% | 1,657,645 |
| Jun 12, 2023 | $120.11 | $127.62 | $119.47 | $122.51 | +1.74% | 3,093,935 |
| Jun 5, 2023 | $112.19 | $122.37 | $109.83 | $120.42 | +6.25% | 2,727,787 |
| May 30, 2023 | $110.29 | $113.82 | $106.32 | $113.34 | +3.28% | 2,129,865 |
| May 22, 2023 | $108.62 | $111.06 | $106.37 | $109.74 | +1.40% | 1,350,789 |
| May 15, 2023 | $106.20 | $109.52 | $105.12 | $108.23 | +2.16% | 1,491,022 |
| May 8, 2023 | $109.62 | $109.82 | $104.95 | $105.94 | -2.48% | 1,401,552 |
| May 1, 2023 | $114.38 | $116.05 | $104.36 | $108.63 | -4.77% | 1,855,146 |
| Apr 24, 2023 | $124.80 | $124.94 | $106.93 | $114.07 | -8.50% | 2,963,900 |
| Apr 17, 2023 | $120.40 | $124.91 | $120.40 | $124.67 | +3.20% | 1,347,621 |
| Apr 10, 2023 | $113.47 | $123.42 | $113.34 | $120.81 | +6.49% | 2,091,637 |
| Apr 3, 2023 | $115.21 | $116.59 | $110.56 | $113.45 | -1.67% | 1,216,265 |
| Mar 27, 2023 | $113.34 | $116.18 | $109.56 | $115.38 | +4.38% | 1,650,814 |
| Mar 20, 2023 | $115.30 | $119.03 | $107.14 | $110.54 | -2.18% | 1,892,664 |
| Mar 13, 2023 | $115.27 | $119.00 | $111.21 | $113.00 | -4.74% | 4,426,257 |
| Mar 6, 2023 | $132.00 | $133.37 | $117.97 | $118.62 | -10.38% | 1,868,285 |
| Feb 27, 2023 | $128.17 | $132.99 | $127.06 | $132.36 | +4.58% | 1,984,096 |
| Feb 21, 2023 | $128.34 | $129.99 | $124.31 | $126.56 | -3.20% | 1,262,746 |
| Feb 13, 2023 | $130.44 | $137.42 | $128.89 | $130.74 | -0.02% | 2,657,894 |
| Feb 6, 2023 | $133.12 | $135.57 | $128.36 | $130.76 | -2.59% | 3,268,872 |
| Jan 30, 2023 | $126.87 | $137.18 | $125.23 | $134.23 | +5.06% | 4,267,207 |
| Jan 23, 2023 | $124.77 | $128.99 | $123.14 | $127.76 | +2.22% | 1,322,946 |
| Jan 17, 2023 | $126.08 | $127.95 | $120.33 | $124.99 | -1.37% | 1,411,755 |
| Jan 9, 2023 | $120.60 | $128.26 | $120.60 | $126.72 | +5.26% | 2,320,612 |
| Jan 3, 2023 | $111.23 | $120.42 | $110.43 | $120.39 | +10.37% | 2,321,525 |
| Dec 27, 2022 | $109.20 | $111.18 | $108.02 | $109.08 | -0.43% | 1,138,300 |
| Dec 19, 2022 | $107.22 | $111.36 | $105.37 | $109.55 | +1.97% | 1,712,278 |
| Dec 12, 2022 | $107.24 | $114.04 | $105.01 | $107.43 | -0.23% | 2,442,105 |
| Dec 5, 2022 | $114.38 | $114.56 | $105.75 | $107.68 | -6.75% | 1,711,183 |
| Nov 28, 2022 | $111.50 | $115.85 | $110.13 | $115.48 | +1.69% | 1,247,398 |
| Nov 21, 2022 | $111.09 | $114.39 | $110.66 | $113.56 | +1.17% | 885,181 |
| Nov 14, 2022 | $114.81 | $119.21 | $111.15 | $112.25 | -3.52% | 1,905,612 |
| Nov 7, 2022 | $105.89 | $117.43 | $102.07 | $116.35 | +10.15% | 2,331,121 |
| Oct 31, 2022 | $103.69 | $110.69 | $101.04 | $105.63 | +1.37% | 2,730,785 |
| Oct 24, 2022 | $96.10 | $105.44 | $91.75 | $104.20 | +9.37% | 3,092,534 |
| Oct 17, 2022 | $92.77 | $95.52 | $89.96 | $95.27 | +5.82% | 1,916,778 |
| Oct 10, 2022 | $87.21 | $93.16 | $84.61 | $90.03 | +4.35% | 1,998,976 |
| Oct 3, 2022 | $83.34 | $91.40 | $81.37 | $86.28 | +4.90% | 2,524,466 |
| Sep 26, 2022 | $81.15 | $83.20 | $78.67 | $82.25 | +0.69% | 2,730,979 |
| Sep 19, 2022 | $88.88 | $91.97 | $80.04 | $81.69 | -8.93% | 2,399,515 |
| Sep 12, 2022 | $99.99 | $101.40 | $88.26 | $89.70 | -9.15% | 3,604,174 |
| Sep 6, 2022 | $93.60 | $99.28 | $90.82 | $98.73 | +5.83% | 1,680,052 |
| Aug 29, 2022 | $96.01 | $96.61 | $91.90 | $93.29 | -3.10% | 2,081,719 |
| Aug 22, 2022 | $99.36 | $100.76 | $96.24 | $96.27 | -5.29% | 1,479,830 |
| Aug 15, 2022 | $104.04 | $105.87 | $101.31 | $101.65 | -3.19% | 1,915,874 |
| Aug 8, 2022 | $101.42 | $105.07 | $98.31 | $105.00 | +3.96% | 1,648,657 |
| Aug 1, 2022 | $97.95 | $101.91 | $97.26 | $101.00 | +1.03% | 1,592,210 |
| Jul 25, 2022 | $96.93 | $101.93 | $92.11 | $99.97 | +4.07% | 2,515,037 |
| Jul 18, 2022 | $89.63 | $96.90 | $88.71 | $96.06 | +7.46% | 1,811,085 |
| Jul 11, 2022 | $89.99 | $91.40 | $84.83 | $89.39 | -2.56% | 2,009,044 |
| Jul 5, 2022 | $92.89 | $94.60 | $90.79 | $91.74 | -2.52% | 1,851,078 |
| Jun 27, 2022 | $98.19 | $99.20 | $91.52 | $94.11 | -3.95% | 1,317,606 |
| Jun 21, 2022 | $95.79 | $99.00 | $91.74 | $97.98 | +4.37% | 1,652,891 |
| Jun 13, 2022 | $96.29 | $98.07 | $91.41 | $93.88 | -5.36% | 2,891,782 |
| Jun 6, 2022 | $111.92 | $114.74 | $98.58 | $99.20 | -10.06% | 1,704,749 |
| May 31, 2022 | $114.15 | $115.41 | $108.94 | $110.30 | -4.20% | 1,324,542 |
| May 23, 2022 | $109.45 | $115.17 | $103.91 | $115.14 | +5.09% | 1,867,347 |
| May 16, 2022 | $108.60 | $115.13 | $106.03 | $109.56 | +0.09% | 2,314,163 |
| May 9, 2022 | $107.97 | $112.23 | $104.45 | $109.46 | -0.99% | 2,509,405 |
| May 2, 2022 | $105.63 | $114.18 | $105.41 | $110.56 | +4.55% | 2,578,184 |
| Apr 25, 2022 | $106.57 | $113.21 | $104.45 | $105.75 | -1.48% | 2,904,971 |
| Apr 18, 2022 | $105.84 | $116.70 | $105.56 | $107.34 | +1.15% | 1,632,335 |
| Apr 11, 2022 | $106.61 | $110.46 | $104.33 | $106.12 | -1.48% | 1,597,430 |
| Apr 4, 2022 | $111.92 | $113.15 | $103.11 | $107.71 | -3.66% | 2,737,633 |
| Mar 28, 2022 | $113.96 | $119.43 | $109.08 | $111.80 | -1.82% | 1,958,177 |
| Mar 21, 2022 | $118.19 | $118.42 | $112.63 | $113.87 | -3.27% | 1,477,610 |
| Mar 14, 2022 | $111.98 | $118.27 | $110.57 | $117.72 | +6.37% | 2,023,550 |
| Mar 7, 2022 | $118.26 | $118.58 | $106.88 | $110.67 | -6.80% | 2,293,710 |
| Feb 28, 2022 | $125.14 | $127.99 | $117.35 | $118.74 | -7.13% | 2,772,767 |
| Feb 22, 2022 | $119.66 | $129.26 | $115.85 | $127.85 | +5.84% | 2,746,366 |
| Feb 14, 2022 | $123.26 | $128.02 | $120.64 | $120.80 | -2.00% | 3,479,853 |
| Feb 7, 2022 | $129.00 | $134.55 | $122.52 | $123.26 | -4.74% | 3,828,373 |
| Jan 31, 2022 | $119.36 | $134.14 | $119.05 | $129.40 | +8.00% | 3,297,926 |
| Jan 24, 2022 | $115.09 | $122.22 | $111.51 | $119.82 | +1.10% | 2,445,133 |
| Jan 18, 2022 | $131.93 | $131.93 | $117.74 | $118.52 | -11.04% | 2,382,382 |
| Jan 10, 2022 | $136.70 | $142.18 | $131.39 | $133.23 | -2.78% | 1,440,177 |
| Jan 3, 2022 | $136.40 | $141.28 | $132.94 | $137.04 | +0.88% | 1,576,200 |
| Dec 27, 2021 | $135.86 | $139.20 | $135.23 | $135.85 | +0.10% | 865,716 |
| Dec 20, 2021 | $131.87 | $136.70 | $126.50 | $135.71 | +1.40% | 1,219,524 |
| Dec 13, 2021 | $135.49 | $140.27 | $132.00 | $133.84 | -1.83% | 2,731,692 |
| Dec 6, 2021 | $135.61 | $140.47 | $132.97 | $136.33 | +1.61% | 3,012,670 |
| Nov 29, 2021 | $145.32 | $146.16 | $132.08 | $134.17 | -6.38% | 2,885,770 |
| Nov 22, 2021 | $150.29 | $152.05 | $142.53 | $143.31 | -4.37% | 1,341,906 |
| Nov 15, 2021 | $157.03 | $157.70 | $148.55 | $149.86 | -3.73% | 2,080,351 |
| Nov 8, 2021 | $152.01 | $155.94 | $149.51 | $155.66 | +2.92% | 1,745,341 |
| Nov 1, 2021 | $153.63 | $155.48 | $149.68 | $151.25 | -0.39% | 1,879,774 |
| Oct 25, 2021 | $160.57 | $163.42 | $149.28 | $151.84 | -5.15% | 3,045,674 |
| Oct 18, 2021 | $154.74 | $164.63 | $154.55 | $160.08 | +3.63% | 2,230,898 |
| Oct 11, 2021 | $149.00 | $156.77 | $145.89 | $154.47 | +5.43% | 1,666,123 |
| Oct 4, 2021 | $138.60 | $147.36 | $137.01 | $146.51 | +6.11% | 1,457,886 |
| Sep 27, 2021 | $138.37 | $141.00 | $133.51 | $138.08 | +0.36% | 1,515,983 |
| Sep 20, 2021 | $133.93 | $139.02 | $132.08 | $137.59 | -0.41% | 1,373,342 |
| Sep 13, 2021 | $140.03 | $141.50 | $136.32 | $138.15 | -0.58% | 1,902,355 |
| Sep 7, 2021 | $138.06 | $140.54 | $136.21 | $138.95 | +0.32% | 1,124,496 |
| Aug 30, 2021 | $139.44 | $142.42 | $137.25 | $138.50 | -0.87% | 1,501,929 |
| Aug 23, 2021 | $134.35 | $139.83 | $134.33 | $139.71 | +4.92% | 1,022,068 |
| Aug 16, 2021 | $136.76 | $137.66 | $129.87 | $133.16 | -3.30% | 1,282,430 |
| Aug 9, 2021 | $132.80 | $139.92 | $131.39 | $137.70 | +4.09% | 1,678,514 |
| Aug 2, 2021 | $132.75 | $134.95 | $126.49 | $132.29 | +0.07% | 2,132,116 |
| Jul 26, 2021 | $135.33 | $136.88 | $128.40 | $132.20 | -2.36% | 2,279,892 |
| Jul 19, 2021 | $127.00 | $136.82 | $124.55 | $135.39 | +4.50% | 1,792,690 |
| Jul 12, 2021 | $134.15 | $141.13 | $129.50 | $129.56 | -4.11% | 1,948,184 |
| Jul 6, 2021 | $144.05 | $144.05 | $132.64 | $135.11 | -5.92% | 1,593,992 |
| Jun 28, 2021 | $138.24 | $144.15 | $132.94 | $143.61 | +4.14% | 1,798,888 |
| Jun 21, 2021 | $129.50 | $138.39 | $128.76 | $137.90 | +7.71% | 1,972,701 |
| Jun 14, 2021 | $141.20 | $141.58 | $126.53 | $128.03 | -9.82% | 2,902,345 |
| Jun 7, 2021 | $141.46 | $142.91 | $138.21 | $141.97 | +0.51% | 1,693,372 |
| Jun 1, 2021 | $147.27 | $148.83 | $139.83 | $141.25 | -3.16% | 1,964,403 |
| May 24, 2021 | $149.20 | $151.11 | $144.16 | $145.86 | -1.58% | 1,546,323 |
| May 17, 2021 | $146.76 | $149.73 | $140.19 | $148.20 | +0.39% | 1,745,273 |
| May 10, 2021 | $146.79 | $148.28 | $136.53 | $147.63 | +0.72% | 2,602,539 |
| May 3, 2021 | $142.20 | $146.97 | $136.71 | $146.57 | +4.60% | 1,869,774 |
| Apr 26, 2021 | $142.27 | $147.36 | $138.35 | $140.13 | -0.99% | 2,975,902 |
| Apr 19, 2021 | $137.93 | $142.43 | $133.21 | $141.53 | +3.12% | 2,221,612 |
| Apr 12, 2021 | $132.62 | $137.48 | $130.92 | $137.25 | +4.25% | 2,207,811 |
| Apr 5, 2021 | $137.66 | $140.74 | $128.95 | $131.66 | -3.06% | 2,677,088 |
| Mar 29, 2021 | $129.00 | $136.82 | $127.01 | $135.81 | +4.87% | 2,331,495 |
| Mar 22, 2021 | $136.60 | $137.48 | $124.28 | $129.50 | -5.75% | 2,711,983 |
| Mar 15, 2021 | $142.15 | $144.13 | $136.13 | $137.40 | -2.44% | 2,789,393 |
| Mar 8, 2021 | $124.85 | $140.99 | $124.80 | $140.84 | +14.40% | 2,871,071 |
| Mar 1, 2021 | $122.47 | $128.99 | $116.09 | $123.11 | +2.79% | 2,907,278 |
| Feb 22, 2021 | $118.33 | $125.77 | $116.23 | $119.77 | +1.03% | 2,513,002 |
| Feb 16, 2021 | $118.39 | $120.84 | $115.79 | $118.55 | +0.97% | 2,511,666 |
| Feb 8, 2021 | $108.75 | $120.63 | $108.19 | $117.41 | +2.26% | 2,922,975 |
| Feb 1, 2021 | $109.62 | $126.58 | $109.03 | $114.81 | +5.23% | 3,304,267 |
| Jan 25, 2021 | $114.05 | $114.83 | $103.50 | $109.10 | -4.77% | 2,581,749 |
| Jan 19, 2021 | $119.41 | $121.46 | $113.10 | $114.56 | -3.54% | 1,178,666 |
| Jan 11, 2021 | $115.16 | $120.07 | $114.30 | $118.77 | +2.44% | 1,704,399 |
| Jan 4, 2021 | $110.06 | $120.63 | $107.13 | $115.94 | +5.75% | 2,024,879 |
| Dec 28, 2020 | $111.50 | $112.19 | $108.96 | $109.64 | -0.74% | 1,044,505 |
| Dec 21, 2020 | $107.21 | $111.52 | $105.22 | $110.46 | +2.22% | 1,106,938 |
| Dec 14, 2020 | $103.65 | $108.47 | $101.29 | $108.06 | +6.94% | 2,267,613 |
| Dec 7, 2020 | $94.00 | $101.25 | $93.55 | $101.05 | +6.42% | 1,778,661 |
| Nov 30, 2020 | $91.76 | $96.11 | $90.29 | $94.95 | +2.98% | 1,731,237 |
| Nov 23, 2020 | $89.51 | $94.66 | $88.60 | $92.20 | +4.40% | 1,027,763 |
| Nov 16, 2020 | $89.29 | $90.69 | $86.92 | $88.31 | +1.76% | 1,377,398 |
| Nov 9, 2020 | $86.26 | $89.04 | $83.61 | $86.78 | +6.09% | 2,007,976 |
| Nov 2, 2020 | $80.43 | $85.15 | $78.83 | $81.80 | +2.84% | 2,143,490 |
| Oct 26, 2020 | $83.01 | $83.99 | $77.37 | $79.54 | -5.49% | 2,394,750 |
| Oct 19, 2020 | $78.80 | $84.74 | $77.33 | $84.16 | +7.33% | 2,781,790 |
| Oct 12, 2020 | $74.35 | $79.35 | $74.15 | $78.41 | +6.20% | 2,361,928 |
| Oct 5, 2020 | $70.00 | $74.28 | $69.50 | $73.83 | +6.98% | 1,813,791 |
| Sep 28, 2020 | $62.33 | $69.24 | $62.17 | $69.01 | +12.93% | 2,824,293 |
| Sep 21, 2020 | $64.49 | $65.56 | $60.42 | $61.11 | -7.90% | 2,328,857 |
| Sep 14, 2020 | $62.16 | $68.47 | $62.04 | $66.35 | +7.36% | 3,169,450 |
| Sep 8, 2020 | $62.02 | $62.42 | $60.20 | $61.80 | -2.03% | 1,977,216 |
| Aug 31, 2020 | $62.86 | $65.03 | $60.64 | $63.08 | +0.59% | 1,796,952 |
| Aug 24, 2020 | $62.17 | $64.86 | $61.66 | $62.71 | +1.42% | 1,845,789 |
| Aug 17, 2020 | $64.12 | $64.29 | $61.76 | $61.83 | -3.71% | 1,858,742 |
| Aug 10, 2020 | $62.24 | $66.36 | $62.07 | $64.21 | +3.63% | 2,161,883 |
| Aug 3, 2020 | $55.59 | $62.08 | $55.31 | $61.96 | +12.04% | 2,176,178 |
| Jul 27, 2020 | $56.13 | $56.94 | $53.87 | $55.30 | -2.25% | 2,114,409 |
| Jul 20, 2020 | $56.78 | $60.10 | $54.10 | $56.57 | -1.12% | 3,138,192 |
| Jul 13, 2020 | $56.46 | $59.19 | $54.27 | $57.21 | +3.38% | 1,727,639 |
| Jul 6, 2020 | $58.88 | $59.29 | $53.01 | $55.34 | -3.40% | 2,269,263 |
| Jun 29, 2020 | $56.36 | $59.76 | $55.83 | $57.29 | +3.08% | 1,864,146 |
| Jun 22, 2020 | $57.29 | $59.03 | $55.13 | $55.58 | -3.76% | 3,295,984 |
| Jun 15, 2020 | $55.76 | $63.53 | $55.73 | $57.75 | -1.08% | 2,662,520 |
| Jun 8, 2020 | $66.31 | $67.64 | $55.81 | $58.38 | -9.66% | 2,694,368 |
| Jun 1, 2020 | $55.44 | $68.50 | $54.70 | $64.62 | +17.26% | 2,762,065 |
| May 26, 2020 | $55.24 | $60.29 | $54.61 | $55.11 | +4.75% | 2,047,619 |
| May 18, 2020 | $52.14 | $54.10 | $51.19 | $52.61 | +6.82% | 1,939,578 |
| May 11, 2020 | $51.27 | $52.16 | $44.41 | $49.25 | -6.23% | 3,004,858 |
| May 4, 2020 | $49.55 | $52.81 | $47.60 | $52.52 | +5.19% | 2,232,316 |
| Apr 27, 2020 | $48.83 | $55.29 | $47.95 | $49.93 | +4.87% | 2,977,510 |
| Apr 20, 2020 | $53.97 | $55.90 | $46.26 | $47.61 | -13.69% | 3,186,770 |
| Apr 13, 2020 | $55.67 | $56.24 | $48.72 | $55.16 | -1.46% | 2,719,785 |
| Apr 6, 2020 | $49.83 | $59.14 | $47.34 | $55.98 | +18.33% | 3,510,241 |
| Mar 30, 2020 | $46.07 | $48.53 | $42.71 | $47.31 | +1.72% | 3,067,316 |
| Mar 23, 2020 | $36.02 | $49.03 | $34.55 | $46.51 | +30.10% | 4,038,788 |
| Mar 16, 2020 | $41.56 | $46.27 | $33.25 | $35.75 | -27.63% | 4,639,654 |
| Mar 9, 2020 | $54.25 | $56.76 | $43.52 | $49.40 | -19.90% | 3,546,512 |
| Mar 2, 2020 | $66.99 | $69.25 | $59.41 | $61.67 | -7.43% | 3,301,564 |
| Feb 24, 2020 | $75.84 | $77.30 | $64.44 | $66.62 | -15.82% | 5,858,003 |
| Feb 18, 2020 | $80.01 | $83.91 | $79.04 | $79.14 | -1.64% | 1,865,502 |
| Feb 10, 2020 | $80.26 | $82.58 | $79.79 | $80.46 | +0.21% | 2,763,039 |
| Feb 3, 2020 | $77.29 | $81.77 | $76.28 | $80.29 | +4.79% | 4,070,050 |
| Jan 27, 2020 | $72.82 | $84.11 | $72.50 | $76.62 | +2.67% | 4,716,234 |
| Jan 21, 2020 | $76.58 | $78.47 | $73.71 | $74.63 | -3.33% | 1,976,412 |
| Jan 13, 2020 | $75.13 | $78.33 | $73.95 | $77.20 | +3.42% | 2,751,207 |
| Jan 6, 2020 | $72.26 | $76.00 | $71.41 | $74.65 | +1.73% | 2,667,675 |
| Dec 30, 2019 | $75.66 | $75.97 | $72.56 | $73.38 | -2.65% | 1,467,373 |
| Dec 23, 2019 | $76.75 | $76.92 | $75.36 | $75.38 | -1.54% | 679,548 |
| Dec 16, 2019 | $76.34 | $77.24 | $74.90 | $76.56 | +1.31% | 2,360,308 |
| Dec 9, 2019 | $77.10 | $77.18 | $73.65 | $75.57 | -2.05% | 2,104,821 |
| Dec 2, 2019 | $77.44 | $78.06 | $74.01 | $77.15 | -0.30% | 2,111,810 |
| Nov 25, 2019 | $78.80 | $80.86 | $77.20 | $77.38 | -1.43% | 1,163,281 |
| Nov 18, 2019 | $75.75 | $79.00 | $75.24 | $78.50 | +3.56% | 1,720,225 |
| Nov 11, 2019 | $77.72 | $78.16 | $74.69 | $75.80 | -3.17% | 1,500,553 |
| Nov 4, 2019 | $75.52 | $80.17 | $74.45 | $78.28 | +4.18% | 2,139,460 |
| Oct 28, 2019 | $75.17 | $76.94 | $72.80 | $75.14 | +0.82% | 2,932,352 |
| Oct 21, 2019 | $77.82 | $79.60 | $71.06 | $74.53 | -3.17% | 3,807,473 |
| Oct 14, 2019 | $75.68 | $77.95 | $75.54 | $76.97 | +1.14% | 1,709,503 |
| Oct 7, 2019 | $75.71 | $77.42 | $73.51 | $76.10 | +0.52% | 2,228,616 |
| Sep 30, 2019 | $79.09 | $80.53 | $74.56 | $75.71 | -3.86% | 2,786,460 |
| Sep 23, 2019 | $83.97 | $84.62 | $78.61 | $78.75 | -6.96% | 2,800,618 |
| Sep 16, 2019 | $82.67 | $85.42 | $82.26 | $84.64 | +1.22% | 2,794,962 |
| Sep 9, 2019 | $79.23 | $83.95 | $79.10 | $83.62 | +6.55% | 2,796,915 |
| Sep 3, 2019 | $79.21 | $80.98 | $76.54 | $78.48 | -1.60% | 1,642,893 |
| Aug 26, 2019 | $77.56 | $80.03 | $75.06 | $79.76 | +3.85% | 1,578,430 |
| Aug 19, 2019 | $80.13 | $80.42 | $76.62 | $76.80 | -2.59% | 1,143,646 |
| Aug 12, 2019 | $77.36 | $79.34 | $75.54 | $78.84 | +0.22% | 1,488,388 |
| Aug 5, 2019 | $78.75 | $81.67 | $76.79 | $78.67 | -2.36% | 2,362,670 |
| Jul 29, 2019 | $89.18 | $89.44 | $78.85 | $80.57 | -9.87% | 2,298,709 |
| Jul 22, 2019 | $87.58 | $91.59 | $86.76 | $89.39 | +2.52% | 2,829,359 |
| Jul 15, 2019 | $90.60 | $91.45 | $87.16 | $87.19 | -4.09% | 1,982,340 |
| Jul 8, 2019 | $88.62 | $91.16 | $85.69 | $90.91 | +1.39% | 1,585,913 |
| Jul 1, 2019 | $90.47 | $91.12 | $87.82 | $89.66 | +1.23% | 932,661 |
| Jun 24, 2019 | $88.47 | $90.52 | $85.97 | $88.57 | +0.16% | 2,222,326 |
| Jun 17, 2019 | $86.69 | $88.75 | $85.90 | $88.43 | +1.52% | 1,788,230 |
| Jun 10, 2019 | $89.28 | $90.39 | $86.35 | $87.11 | -0.86% | 1,498,729 |
| Jun 3, 2019 | $77.07 | $88.87 | $77.01 | $87.87 | +13.78% | 2,369,628 |
| May 28, 2019 | $82.24 | $82.82 | $77.08 | $77.23 | -5.90% | 2,075,733 |
| May 20, 2019 | $81.79 | $84.67 | $80.39 | $82.07 | -0.24% | 2,509,441 |
| May 13, 2019 | $88.04 | $88.46 | $82.20 | $82.27 | -8.76% | 2,462,467 |
| May 6, 2019 | $93.42 | $93.89 | $88.39 | $90.17 | -5.06% | 2,026,678 |
| Apr 29, 2019 | $97.33 | $98.90 | $93.84 | $94.98 | -1.77% | 1,724,445 |
| Apr 22, 2019 | $93.75 | $97.48 | $91.93 | $96.69 | +2.95% | 3,125,728 |
| Apr 15, 2019 | $94.51 | $95.67 | $92.70 | $93.92 | -0.97% | 1,254,578 |
| Apr 8, 2019 | $93.10 | $95.17 | $89.69 | $94.84 | +0.93% | 2,154,805 |
| Apr 1, 2019 | $92.06 | $94.51 | $91.95 | $93.97 | +3.26% | 1,633,610 |
| Mar 25, 2019 | $88.35 | $92.24 | $87.92 | $91.00 | +3.27% | 2,210,114 |
| Mar 18, 2019 | $90.49 | $93.31 | $87.34 | $88.12 | -1.97% | 2,010,815 |
| Mar 11, 2019 | $88.76 | $93.25 | $88.08 | $89.89 | +2.04% | 2,624,441 |
| Mar 4, 2019 | $93.79 | $94.77 | $86.92 | $88.09 | -5.89% | 1,783,466 |
| Feb 25, 2019 | $92.05 | $94.25 | $91.91 | $93.60 | +2.04% | 2,051,019 |
| Feb 19, 2019 | $91.03 | $92.75 | $90.01 | $91.73 | -0.01% | 1,235,673 |
| Feb 11, 2019 | $89.88 | $92.47 | $88.36 | $91.74 | +2.38% | 2,258,287 |
| Feb 4, 2019 | $89.95 | $91.96 | $87.99 | $89.61 | -0.22% | 3,066,106 |
| Jan 28, 2019 | $83.79 | $93.50 | $83.56 | $89.81 | +6.10% | 4,735,990 |
| Jan 22, 2019 | $85.50 | $85.50 | $81.70 | $84.65 | -1.82% | 1,734,840 |
| Jan 14, 2019 | $80.62 | $86.45 | $79.25 | $86.22 | +6.06% | 2,598,768 |
| Jan 7, 2019 | $74.45 | $81.57 | $73.15 | $81.29 | +6.34% | 2,902,084 |
| Dec 31, 2018 | $71.05 | $76.86 | $69.98 | $76.44 | +8.07% | 2,464,624 |
| Dec 24, 2018 | $65.83 | $71.17 | $64.37 | $70.73 | +6.63% | 1,640,969 |
| Dec 17, 2018 | $73.12 | $74.44 | $66.16 | $66.33 | -9.96% | 3,066,772 |
| Dec 10, 2018 | $76.35 | $78.20 | $73.55 | $73.67 | -4.10% | 1,938,791 |
| Dec 3, 2018 | $84.20 | $85.03 | $75.94 | $76.82 | -6.95% | 2,209,788 |
| Nov 26, 2018 | $82.35 | $84.27 | $80.72 | $82.56 | +2.08% | 2,524,172 |
| Nov 19, 2018 | $81.32 | $81.84 | $78.06 | $80.88 | -1.00% | 1,607,876 |
| Nov 12, 2018 | $83.89 | $83.93 | $78.47 | $81.70 | -2.84% | 1,979,463 |
| Nov 5, 2018 | $82.47 | $86.76 | $81.45 | $84.09 | +1.73% | 1,949,152 |
| Oct 29, 2018 | $82.55 | $85.13 | $80.12 | $82.66 | +1.70% | 3,060,377 |
| Oct 22, 2018 | $88.70 | $89.11 | $80.80 | $81.28 | -8.08% | 4,463,253 |
| Oct 15, 2018 | $89.62 | $92.69 | $86.60 | $88.42 | -1.69% | 2,073,913 |
| Oct 8, 2018 | $94.88 | $94.99 | $87.50 | $89.94 | -6.11% | 2,435,426 |
| Oct 1, 2018 | $101.19 | $101.88 | $94.90 | $95.79 | -4.73% | 2,004,207 |
| Sep 24, 2018 | $102.85 | $103.65 | $100.15 | $100.55 | -2.19% | 1,573,293 |
| Sep 17, 2018 | $105.10 | $105.22 | $99.95 | $102.80 | -1.86% | 2,075,212 |
| Sep 10, 2018 | $101.45 | $105.25 | $100.75 | $104.75 | +3.71% | 1,577,923 |
| Sep 4, 2018 | $105.00 | $105.65 | $100.00 | $101.00 | -4.85% | 1,907,279 |
| Aug 27, 2018 | $109.15 | $110.42 | $104.90 | $106.15 | -2.26% | 1,682,605 |
| Aug 20, 2018 | $109.85 | $110.35 | $106.75 | $108.60 | -0.96% | 1,340,023 |
| Aug 13, 2018 | $110.25 | $113.15 | $109.60 | $109.65 | -0.27% | 1,916,235 |
| Aug 6, 2018 | $114.29 | $116.00 | $108.50 | $109.95 | -3.93% | 2,037,619 |
| Jul 30, 2018 | $113.00 | $116.85 | $110.90 | $114.45 | +1.51% | 1,912,712 |
| Jul 23, 2018 | $110.59 | $117.49 | $110.10 | $112.75 | +2.55% | 3,275,307 |
| Jul 16, 2018 | $107.00 | $112.35 | $106.80 | $109.95 | +3.39% | 1,728,128 |
| Jul 9, 2018 | $108.25 | $109.70 | $103.50 | $106.35 | -1.16% | 2,163,577 |
| Jul 2, 2018 | $104.60 | $108.30 | $103.40 | $107.60 | +2.04% | 1,782,352 |
| Jun 25, 2018 | $107.65 | $111.35 | $105.35 | $105.45 | -2.13% | 3,062,646 |
| Jun 18, 2018 | $109.75 | $112.60 | $107.00 | $107.75 | -2.71% | 5,678,940 |
| Jun 11, 2018 | $111.10 | $112.10 | $107.45 | $110.75 | -0.14% | 2,253,750 |
| Jun 4, 2018 | $106.05 | $111.35 | $105.15 | $110.90 | +5.22% | 1,840,825 |
| May 29, 2018 | $108.40 | $108.70 | $104.13 | $105.40 | -3.96% | 1,742,215 |
| May 21, 2018 | $109.00 | $111.85 | $107.95 | $109.75 | +1.39% | 1,260,291 |
| May 14, 2018 | $108.05 | $109.45 | $106.80 | $108.25 | +0.28% | 1,362,879 |
| May 7, 2018 | $103.61 | $108.90 | $102.30 | $107.95 | +5.01% | 1,582,325 |
| Apr 30, 2018 | $100.80 | $103.85 | $99.25 | $102.80 | +2.24% | 2,510,535 |
| Apr 23, 2018 | $93.80 | $101.30 | $91.35 | $100.55 | +7.31% | 3,175,679 |
| Apr 16, 2018 | $93.70 | $95.40 | $93.35 | $93.70 | +0.86% | 1,708,749 |
| Apr 9, 2018 | $89.65 | $94.55 | $88.90 | $92.90 | +5.03% | 2,172,065 |
| Apr 2, 2018 | $87.00 | $92.00 | $84.80 | $88.45 | +1.43% | 3,230,386 |
| Mar 26, 2018 | $86.15 | $87.70 | $82.90 | $87.20 | +3.81% | 3,508,557 |
| Mar 19, 2018 | $93.75 | $94.50 | $83.65 | $84.00 | -10.88% | 9,425,045 |
| Mar 12, 2018 | $98.20 | $99.70 | $93.45 | $94.25 | -4.07% | 3,282,000 |
| Mar 5, 2018 | $91.20 | $98.50 | $90.65 | $98.25 | +6.97% | 1,789,799 |
| Feb 26, 2018 | $94.20 | $97.45 | $90.20 | $91.85 | -2.18% | 2,261,303 |
| Feb 20, 2018 | $95.95 | $97.70 | $93.25 | $93.90 | -2.80% | 1,837,039 |
| Feb 12, 2018 | $93.80 | $97.65 | $93.10 | $96.60 | +3.54% | 2,152,961 |
| Feb 5, 2018 | $97.70 | $98.95 | $90.50 | $93.30 | -6.33% | 3,689,556 |
| Jan 29, 2018 | $98.75 | $103.05 | $96.25 | $99.60 | +0.86% | 3,098,980 |
| Jan 22, 2018 | $96.75 | $100.15 | $96.20 | $98.75 | +2.23% | 2,083,073 |
| Jan 16, 2018 | $98.25 | $98.98 | $93.30 | $96.60 | -0.87% | 1,781,052 |
| Jan 8, 2018 | $91.80 | $98.40 | $91.05 | $97.45 | +6.33% | 1,817,136 |
| Jan 2, 2018 | $90.30 | $92.10 | $89.10 | $91.65 | +1.83% | 1,351,496 |
| Dec 26, 2017 | $91.80 | $92.70 | $89.90 | $90.00 | -1.91% | 853,481 |
| Dec 18, 2017 | $90.95 | $93.00 | $89.65 | $91.75 | +2.29% | 1,303,530 |
| Dec 11, 2017 | $90.05 | $90.90 | $88.30 | $89.70 | -0.50% | 1,700,943 |
| Dec 4, 2017 | $88.10 | $90.70 | $87.20 | $90.15 | +3.62% | 1,749,796 |
| Nov 27, 2017 | $85.55 | $88.05 | $84.30 | $87.00 | +1.81% | 2,140,410 |
| Nov 20, 2017 | $83.25 | $87.65 | $82.95 | $85.45 | +3.26% | 1,161,850 |
| Nov 13, 2017 | $80.70 | $85.00 | $80.50 | $82.75 | +2.41% | 2,420,987 |
| Nov 6, 2017 | $78.25 | $81.60 | $76.60 | $80.80 | +3.06% | 1,937,591 |
| Oct 30, 2017 | $78.80 | $80.95 | $76.85 | $78.40 | -1.26% | 1,998,643 |
| Oct 23, 2017 | $78.65 | $79.75 | $76.30 | $79.40 | +1.08% | 2,462,453 |
| Oct 16, 2017 | $76.05 | $78.80 | $75.35 | $78.55 | +3.36% | 1,638,829 |
| Oct 9, 2017 | $79.20 | $79.20 | $75.25 | $76.00 | -3.80% | 1,713,787 |
| Oct 2, 2017 | $80.55 | $82.10 | $78.50 | $79.00 | -1.56% | 1,958,497 |
| Sep 25, 2017 | $76.70 | $81.50 | $76.45 | $80.25 | +4.36% | 1,720,442 |
| Sep 18, 2017 | $74.05 | $77.40 | $73.55 | $76.90 | +4.27% | 1,579,357 |
| Sep 11, 2017 | $71.05 | $74.65 | $70.60 | $73.75 | +4.83% | 2,090,553 |
| Sep 5, 2017 | $75.10 | $75.10 | $69.55 | $70.35 | -7.01% | 1,507,913 |
| Aug 28, 2017 | $75.45 | $76.10 | $74.30 | $75.65 | +0.73% | 1,125,193 |
| Aug 21, 2017 | $74.60 | $75.85 | $73.85 | $75.10 | +0.67% | 1,301,065 |
| Aug 14, 2017 | $77.25 | $79.09 | $73.95 | $74.60 | -2.29% | 1,589,983 |
| Aug 7, 2017 | $77.90 | $78.50 | $75.51 | $76.35 | -1.93% | 1,618,605 |
| Jul 31, 2017 | $77.90 | $79.38 | $77.20 | $77.85 | +0.58% | 1,757,235 |
| Jul 24, 2017 | $74.65 | $81.35 | $74.25 | $77.40 | +3.61% | 3,116,992 |
| Jul 17, 2017 | $72.00 | $74.90 | $71.15 | $74.70 | +3.75% | 2,043,757 |
| Jul 10, 2017 | $71.25 | $72.90 | $70.65 | $72.00 | +0.56% | 1,935,047 |
| Jul 3, 2017 | $70.85 | $71.95 | $70.20 | $71.60 | +1.56% | 1,437,336 |
| Jun 26, 2017 | $71.20 | $72.40 | $69.60 | $70.50 | -0.77% | 1,918,745 |
| Jun 19, 2017 | $72.75 | $73.05 | $70.85 | $71.05 | -1.18% | 1,446,457 |
| Jun 12, 2017 | $72.15 | $72.95 | $70.20 | $71.90 | +0.21% | 2,493,018 |
| Jun 5, 2017 | $69.55 | $72.00 | $67.80 | $71.75 | +3.16% | 2,485,443 |
| May 30, 2017 | $70.55 | $70.65 | $66.80 | $69.55 | -1.97% | 2,072,600 |
| May 22, 2017 | $70.80 | $71.50 | $68.40 | $70.95 | +0.92% | 2,290,448 |
| May 15, 2017 | $71.40 | $72.80 | $68.01 | $70.30 | -1.40% | 2,253,547 |
| May 8, 2017 | $74.75 | $75.15 | $70.75 | $71.30 | -4.55% | 2,552,523 |
| May 1, 2017 | $74.10 | $75.90 | $73.40 | $74.70 | +1.29% | 2,477,941 |
| Apr 24, 2017 | $78.70 | $79.30 | $73.40 | $73.75 | -4.10% | 3,689,243 |
| Apr 17, 2017 | $73.95 | $77.95 | $73.45 | $76.90 | +4.20% | 1,850,226 |
| Apr 10, 2017 | $75.65 | $76.10 | $73.73 | $73.80 | -2.12% | 2,080,806 |
| Apr 3, 2017 | $77.90 | $78.25 | $74.00 | $75.40 | -3.21% | 2,167,086 |
| Mar 27, 2017 | $75.80 | $78.30 | $73.75 | $77.90 | +0.78% | 1,501,402 |
| Mar 20, 2017 | $82.15 | $82.15 | $75.55 | $77.30 | -5.62% | 1,930,576 |
| Mar 13, 2017 | $81.80 | $83.30 | $80.70 | $81.90 | +0.12% | 2,043,559 |
| Mar 6, 2017 | $80.75 | $82.45 | $80.10 | $81.80 | +0.80% | 1,714,233 |
| Feb 27, 2017 | $79.40 | $82.29 | $78.50 | $81.15 | +1.88% | 2,254,645 |
| Feb 21, 2017 | $80.80 | $81.30 | $78.70 | $79.65 | -0.99% | 1,687,019 |
| Feb 13, 2017 | $78.60 | $80.60 | $77.65 | $80.45 | +2.42% | 1,922,861 |
| Feb 6, 2017 | $78.80 | $81.75 | $74.75 | $78.55 | -1.81% | 3,072,366 |
| Jan 30, 2017 | $77.00 | $80.20 | $75.70 | $80.00 | +3.23% | 3,564,803 |
| Jan 23, 2017 | $72.45 | $77.60 | $72.45 | $77.50 | +6.31% | 1,751,951 |
| Jan 17, 2017 | $73.05 | $73.56 | $71.50 | $72.90 | -0.75% | 1,411,683 |
| Jan 9, 2017 | $71.75 | $74.10 | $70.80 | $73.45 | +2.01% | 2,050,921 |
| Jan 3, 2017 | $69.95 | $72.65 | $68.55 | $72.00 | +4.80% | 1,296,799 |
| Dec 27, 2016 | $70.20 | $71.00 | $68.30 | $68.70 | -2.14% | 710,081 |
| Dec 19, 2016 | $68.00 | $71.60 | $67.55 | $70.20 | +3.69% | 1,764,027 |
| Dec 12, 2016 | $70.20 | $70.80 | $67.10 | $67.70 | -3.49% | 2,465,456 |
| Dec 5, 2016 | $69.00 | $71.97 | $68.75 | $70.15 | +2.26% | 2,103,727 |
| Nov 28, 2016 | $66.89 | $70.45 | $65.55 | $68.60 | +2.08% | 2,820,279 |
| Nov 21, 2016 | $65.80 | $67.30 | $64.75 | $67.20 | +2.52% | 1,701,891 |
| Nov 14, 2016 | $62.00 | $66.05 | $61.55 | $65.55 | – | 3,529,845 |
Seasonality
EVR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.2% | -1.8% | -7.3% | 3.5% | 2.4% | 3.9% | 4.6% | -0.3% | -1.3% | 3.5% | 8.1% | 1.4% |
| Months up | 8 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 3.8% | -12.4% | -3.3% | 7.6% | 6.4% | 0.2% | -6.1% | -10.4% | -10.1% | 12.8% | ||
| 2025 | 5.1% | -16.7% | -17.4% | 2.8% | 13.2% | 16.6% | 11.5% | 7.1% | 4.9% | -12.7% | 8.9% | 6.3% |
| 2024 | 0.4% | 9.4% | 2.9% | -5.8% | 12.3% | 2.7% | 20.1% | -1.5% | 3.1% | 4.3% | 16.9% | -10.0% |
| 2023 | 19.0% | 1.6% | -12.0% | -1.1% | -4.7% | 14.5% | 9.3% | 4.3% | -1.5% | -5.6% | 13.9% | 15.9% |
| 2022 | -8.1% | 2.3% | -12.4% | -5.0% | 8.7% | -18.0% | 6.8% | -5.6% | -12.2% | 27.8% | 10.3% | -5.3% |
| 2021 | -0.5% | 10.3% | 10.0% | 6.4% | 4.6% | -3.5% | -6.1% | 6.1% | -4.3% | 13.6% | -8.2% | -2.1% |
| 2020 | 2.5% | -12.3% | -30.9% | 12.0% | 7.8% | 6.9% | -6.1% | 12.9% | 5.8% | 21.5% | 15.1% | 20.6% |
| 2019 | 25.0% | 3.5% | -1.2% | 7.1% | -20.2% | 14.7% | -2.5% | -7.0% | 0.4% | -8.1% | 5.9% | -3.4% |
| 2018 | 11.7% | -7.1% | -6.3% | 16.1% | 3.6% | 1.0% | 7.2% | -5.6% | -5.3% | -18.8% | 1.7% | -13.3% |
| 2017 | 12.7% | 3.1% | -2.1% | -5.3% | -7.6% | 4.0% | 11.6% | -3.6% | 6.4% | -0.2% | 8.9% | 3.6% |