EVERTEC, Inc. (EVTC) stock
EVTCNYSEServices-Computer Processing & Data PreparationFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3014% below fair value
$31.54+0.50 (+1.61%)
Close on Oct 30, 2026Market cap $1.88BP/E 20.5Yield 0.63%
Price history
Evertec share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.54
+1.61% on the day
52-week range
$21.81 – $34.41
-8.3% from the high
Change over 52 weeks
+11.7%
From $28.23 on Oct 30, 2025
Average volume
443,779
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $31.50 | $31.87 | $30.39 | $31.54 | -2.74% | 2,039,823 |
| Oct 19, 2026 | $31.15 | $33.71 | $30.78 | $32.43 | +3.98% | 2,276,425 |
| Oct 12, 2026 | $29.82 | $31.77 | $29.64 | $31.19 | +5.23% | 2,394,738 |
| Oct 5, 2026 | $27.37 | $29.77 | $27.28 | $29.64 | +8.85% | 2,152,212 |
| Sep 28, 2026 | $27.97 | $28.11 | $26.71 | $27.23 | -3.37% | 1,953,794 |
| Sep 21, 2026 | $27.81 | $28.47 | $27.06 | $28.18 | +1.92% | 2,564,662 |
| Sep 14, 2026 | $29.57 | $29.99 | $27.54 | $27.65 | -5.53% | 2,859,560 |
| Sep 8, 2026 | $29.95 | $30.20 | $28.51 | $29.27 | -3.56% | 1,988,538 |
| Aug 31, 2026 | $29.81 | $31.08 | $28.98 | $30.35 | +1.23% | 1,797,223 |
| Aug 24, 2026 | $29.93 | $30.45 | $29.00 | $29.98 | +0.30% | 1,701,104 |
| Aug 17, 2026 | $31.12 | $31.19 | $29.42 | $29.89 | -5.32% | 1,792,915 |
| Aug 10, 2026 | $29.49 | $32.03 | $29.09 | $31.57 | +5.76% | 2,100,976 |
| Aug 3, 2026 | $30.58 | $34.41 | $29.71 | $29.85 | -1.94% | 2,316,679 |
| Jul 27, 2026 | $30.11 | $32.04 | $29.90 | $30.44 | +2.39% | 2,023,117 |
| Jul 20, 2026 | $30.06 | $30.98 | $28.70 | $29.73 | -1.78% | 1,784,825 |
| Jul 13, 2026 | $29.50 | $31.18 | $28.99 | $30.27 | +3.49% | 2,046,271 |
| Jul 6, 2026 | $29.52 | $29.54 | $27.41 | $29.25 | -1.28% | 2,280,812 |
| Jun 29, 2026 | $27.40 | $29.88 | $26.27 | $29.63 | +8.26% | 2,145,432 |
| Jun 22, 2026 | $25.74 | $27.61 | $24.92 | $27.37 | +6.42% | 3,158,490 |
| Jun 15, 2026 | $27.44 | $28.49 | $25.72 | $25.72 | -2.13% | 4,512,095 |
| Jun 8, 2026 | $22.17 | $26.58 | $22.10 | $26.28 | +17.64% | 4,028,911 |
| Jun 1, 2026 | $24.52 | $25.60 | $21.81 | $22.34 | -8.70% | 3,775,008 |
| May 26, 2026 | $24.46 | $25.08 | $23.61 | $24.47 | -1.17% | 2,893,547 |
| May 18, 2026 | $23.33 | $25.37 | $23.33 | $24.76 | +4.78% | 2,755,590 |
| May 11, 2026 | $23.83 | $24.95 | $22.72 | $23.63 | -1.58% | 3,492,254 |
| May 4, 2026 | $29.05 | $29.88 | $21.82 | $24.01 | -17.77% | 5,299,651 |
| Apr 27, 2026 | $29.39 | $30.44 | $29.13 | $29.20 | -1.05% | 1,284,899 |
| Apr 20, 2026 | $30.65 | $31.56 | $28.98 | $29.51 | -3.81% | 1,143,396 |
| Apr 13, 2026 | $27.81 | $31.09 | $27.68 | $30.68 | +10.08% | 1,562,772 |
| Apr 6, 2026 | $28.04 | $29.12 | $27.74 | $27.87 | -0.71% | 1,586,689 |
| Mar 30, 2026 | $27.66 | $28.52 | $27.40 | $28.07 | +2.90% | 1,504,623 |
| Mar 23, 2026 | $28.41 | $29.23 | $27.10 | $27.28 | -2.08% | 1,921,796 |
| Mar 16, 2026 | $29.38 | $30.15 | $27.70 | $27.86 | -5.04% | 2,835,034 |
| Mar 9, 2026 | $28.18 | $29.70 | $27.29 | $29.34 | +2.80% | 2,629,666 |
| Mar 2, 2026 | $27.96 | $29.73 | $27.38 | $28.54 | +0.81% | 3,126,201 |
| Feb 23, 2026 | $27.33 | $29.25 | $24.95 | $28.31 | +2.80% | 3,979,956 |
| Feb 17, 2026 | $26.53 | $27.76 | $26.20 | $27.54 | +4.48% | 1,466,666 |
| Feb 9, 2026 | $26.84 | $27.42 | $25.83 | $26.36 | -2.44% | 2,468,774 |
| Feb 2, 2026 | $30.33 | $30.76 | $26.84 | $27.02 | -9.96% | 2,953,156 |
| Jan 26, 2026 | $29.79 | $30.31 | $28.65 | $30.01 | +0.74% | 2,228,637 |
| Jan 20, 2026 | $29.07 | $30.28 | $28.80 | $29.79 | +0.71% | 1,557,720 |
| Jan 12, 2026 | $29.89 | $30.61 | $29.16 | $29.58 | -1.96% | 1,622,784 |
| Jan 5, 2026 | $28.36 | $30.63 | $28.36 | $30.17 | +5.20% | 1,838,696 |
| Dec 29, 2025 | $29.56 | $29.71 | $28.43 | $28.68 | -2.98% | 1,181,135 |
| Dec 22, 2025 | $29.06 | $29.75 | $29.00 | $29.56 | +1.79% | 1,074,642 |
| Dec 15, 2025 | $30.04 | $30.13 | $28.77 | $29.04 | -2.32% | 2,763,237 |
| Dec 8, 2025 | $29.60 | $30.05 | $27.93 | $29.73 | +0.47% | 2,847,623 |
| Dec 1, 2025 | $28.85 | $30.88 | $28.36 | $29.59 | +2.39% | 2,934,653 |
| Nov 24, 2025 | $29.10 | $30.06 | $28.68 | $28.90 | -1.20% | 2,863,663 |
| Nov 17, 2025 | $29.02 | $29.58 | $28.14 | $29.25 | +0.69% | 2,878,172 |
| Nov 10, 2025 | $27.40 | $29.66 | $26.72 | $29.05 | +6.41% | 2,864,525 |
| Nov 3, 2025 | $28.47 | $28.69 | $26.78 | $27.30 | -4.11% | 2,993,715 |
| Oct 27, 2025 | $31.06 | $31.25 | $27.80 | $28.47 | -8.25% | 2,471,093 |
| Oct 20, 2025 | $29.96 | $31.51 | $29.96 | $31.03 | +3.88% | 1,698,227 |
| Oct 13, 2025 | $31.06 | $31.34 | $29.38 | $29.87 | -3.30% | 2,053,643 |
| Oct 6, 2025 | $32.63 | $32.63 | $30.75 | $30.89 | -5.13% | 2,154,368 |
| Sep 29, 2025 | $34.10 | $34.77 | $32.52 | $32.56 | -4.54% | 1,559,215 |
| Sep 22, 2025 | $33.42 | $34.20 | $33.37 | $34.11 | +1.31% | 1,430,662 |
| Sep 15, 2025 | $33.60 | $34.48 | $33.00 | $33.67 | +0.69% | 1,980,767 |
| Sep 8, 2025 | $34.55 | $34.66 | $33.31 | $33.44 | -2.99% | 1,523,836 |
| Sep 2, 2025 | $35.18 | $35.41 | $34.08 | $34.47 | -3.39% | 1,265,580 |
| Aug 25, 2025 | $36.77 | $36.88 | $35.43 | $35.68 | -2.91% | 1,350,657 |
| Aug 18, 2025 | $36.76 | $37.38 | $35.68 | $36.75 | 0.00% | 1,443,522 |
| Aug 11, 2025 | $35.75 | $37.71 | $35.51 | $36.75 | +2.94% | 1,581,086 |
| Aug 4, 2025 | $34.95 | $35.79 | $34.19 | $35.70 | +2.73% | 1,434,256 |
| Jul 28, 2025 | $33.33 | $36.75 | $32.74 | $34.75 | +4.26% | 2,869,860 |
| Jul 21, 2025 | $33.49 | $33.97 | $32.74 | $33.33 | +0.15% | 1,311,928 |
| Jul 14, 2025 | $33.87 | $34.44 | $32.85 | $33.28 | -1.68% | 2,145,515 |
| Jul 7, 2025 | $37.42 | $37.79 | $33.50 | $33.85 | -9.76% | 1,548,052 |
| Jun 30, 2025 | $36.01 | $37.65 | $35.89 | $37.51 | +4.48% | 1,324,622 |
| Jun 23, 2025 | $35.69 | $36.83 | $35.51 | $35.90 | +0.62% | 1,359,360 |
| Jun 16, 2025 | $36.10 | $36.70 | $35.50 | $35.68 | -0.59% | 1,647,742 |
| Jun 9, 2025 | $36.92 | $38.02 | $35.69 | $35.89 | -2.55% | 1,140,036 |
| Jun 2, 2025 | $36.11 | $36.86 | $35.64 | $36.83 | +1.66% | 1,172,629 |
| May 26, 2025 | $36.50 | $36.91 | $35.85 | $36.23 | -0.30% | 1,235,083 |
| May 19, 2025 | $37.32 | $38.56 | $36.29 | $36.34 | -3.76% | 1,560,678 |
| May 12, 2025 | $36.81 | $37.80 | $36.11 | $37.76 | +5.68% | 2,151,416 |
| May 5, 2025 | $34.31 | $38.04 | $34.00 | $35.73 | +3.27% | 1,756,378 |
| Apr 28, 2025 | $32.99 | $34.70 | $32.87 | $34.60 | +4.78% | 1,333,566 |
| Apr 21, 2025 | $32.59 | $34.06 | $31.72 | $33.02 | +0.58% | 1,456,816 |
| Apr 14, 2025 | $33.51 | $33.88 | $32.26 | $32.83 | -1.29% | 949,675 |
| Apr 7, 2025 | $32.79 | $34.83 | $31.41 | $33.26 | -1.83% | 1,528,280 |
| Mar 31, 2025 | $36.31 | $37.45 | $33.36 | $33.88 | -7.56% | 1,569,368 |
| Mar 24, 2025 | $37.56 | $37.81 | $36.30 | $36.65 | -1.58% | 983,689 |
| Mar 17, 2025 | $35.88 | $37.40 | $35.42 | $37.24 | +2.50% | 2,070,241 |
| Mar 10, 2025 | $36.64 | $37.38 | $35.35 | $36.33 | -2.47% | 1,246,628 |
| Mar 3, 2025 | $37.49 | $38.32 | $36.69 | $37.25 | -0.24% | 1,905,493 |
| Feb 24, 2025 | $33.26 | $37.95 | $32.03 | $37.34 | +12.50% | 3,066,201 |
| Feb 18, 2025 | $33.86 | $34.61 | $33.00 | $33.19 | -2.12% | 1,890,762 |
| Feb 10, 2025 | $32.95 | $34.02 | $32.80 | $33.91 | +3.01% | 1,298,812 |
| Feb 3, 2025 | $32.07 | $33.22 | $31.83 | $32.92 | +1.39% | 1,033,742 |
| Jan 27, 2025 | $32.53 | $33.16 | $31.99 | $32.47 | +0.25% | 1,168,951 |
| Jan 21, 2025 | $32.93 | $32.94 | $31.96 | $32.39 | -0.67% | 1,034,137 |
| Jan 13, 2025 | $31.62 | $33.24 | $31.44 | $32.61 | +2.58% | 1,362,734 |
| Jan 6, 2025 | $34.56 | $34.84 | $31.70 | $31.79 | -8.17% | 1,416,483 |
| Dec 30, 2024 | $34.43 | $34.94 | $33.97 | $34.62 | -0.40% | 792,235 |
| Dec 23, 2024 | $33.38 | $35.27 | $33.00 | $34.76 | +3.42% | 927,563 |
| Dec 16, 2024 | $35.17 | $35.44 | $33.11 | $33.61 | -4.35% | 2,673,569 |
| Dec 9, 2024 | $35.75 | $36.14 | $34.89 | $35.14 | -0.82% | 1,112,840 |
| Dec 2, 2024 | $36.00 | $36.17 | $34.89 | $35.43 | -1.58% | 1,160,355 |
| Nov 25, 2024 | $36.51 | $37.27 | $35.68 | $36.00 | -0.85% | 1,156,457 |
| Nov 18, 2024 | $34.49 | $36.90 | $34.23 | $36.31 | +4.82% | 1,782,101 |
| Nov 11, 2024 | $35.59 | $36.24 | $34.19 | $34.64 | -1.95% | 1,521,254 |
| Nov 4, 2024 | $32.64 | $35.85 | $32.33 | $35.33 | +8.11% | 2,147,097 |
| Oct 28, 2024 | $32.88 | $33.22 | $32.02 | $32.68 | +0.06% | 1,949,092 |
| Oct 21, 2024 | $33.24 | $33.27 | $32.03 | $32.66 | -1.86% | 1,765,325 |
| Oct 14, 2024 | $33.16 | $34.03 | $32.98 | $33.28 | +0.36% | 1,433,016 |
| Oct 7, 2024 | $33.95 | $34.01 | $32.56 | $33.16 | -3.10% | 1,917,058 |
| Sep 30, 2024 | $33.70 | $34.38 | $33.29 | $34.22 | +0.94% | 1,997,874 |
| Sep 23, 2024 | $33.20 | $34.06 | $32.44 | $33.90 | +2.67% | 1,776,409 |
| Sep 16, 2024 | $33.54 | $34.66 | $32.95 | $33.02 | -1.08% | 2,829,226 |
| Sep 9, 2024 | $31.75 | $33.68 | $31.11 | $33.38 | +5.47% | 2,352,051 |
| Sep 3, 2024 | $34.00 | $34.32 | $31.21 | $31.65 | -7.59% | 1,692,043 |
| Aug 26, 2024 | $33.73 | $34.43 | $33.21 | $34.25 | +2.64% | 1,507,998 |
| Aug 19, 2024 | $33.33 | $33.53 | $32.58 | $33.37 | +0.69% | 1,089,490 |
| Aug 12, 2024 | $32.85 | $33.49 | $32.26 | $33.14 | +0.98% | 1,367,909 |
| Aug 5, 2024 | $33.69 | $33.81 | $32.08 | $32.82 | -4.95% | 2,335,631 |
| Jul 29, 2024 | $34.48 | $36.73 | $33.37 | $34.53 | -1.09% | 3,029,447 |
| Jul 22, 2024 | $34.78 | $35.11 | $33.92 | $34.91 | +0.98% | 2,046,178 |
| Jul 15, 2024 | $32.96 | $35.09 | $32.66 | $34.57 | +5.43% | 2,669,755 |
| Jul 8, 2024 | $32.88 | $33.00 | $28.76 | $32.79 | -0.24% | 5,361,186 |
| Jul 1, 2024 | $33.29 | $33.38 | $32.47 | $32.87 | -1.14% | 1,596,305 |
| Jun 24, 2024 | $33.50 | $33.96 | $32.95 | $33.25 | -0.75% | 2,442,919 |
| Jun 17, 2024 | $32.87 | $33.83 | $32.48 | $33.50 | +1.45% | 2,579,306 |
| Jun 10, 2024 | $32.14 | $33.99 | $31.42 | $33.02 | +0.64% | 3,773,464 |
| Jun 3, 2024 | $35.61 | $35.61 | $32.67 | $32.81 | -6.18% | 2,467,135 |
| May 28, 2024 | $35.30 | $35.53 | $34.39 | $34.97 | -0.88% | 1,548,790 |
| May 20, 2024 | $37.42 | $37.68 | $34.89 | $35.28 | -5.72% | 2,025,585 |
| May 13, 2024 | $37.46 | $38.07 | $36.94 | $37.42 | +0.38% | 1,432,636 |
| May 6, 2024 | $36.39 | $37.75 | $36.39 | $37.28 | +2.56% | 1,298,747 |
| Apr 29, 2024 | $38.40 | $38.70 | $35.03 | $36.35 | -5.41% | 1,993,039 |
| Apr 22, 2024 | $37.99 | $38.87 | $37.69 | $38.43 | +1.69% | 1,240,122 |
| Apr 15, 2024 | $37.54 | $37.97 | $36.92 | $37.79 | +1.12% | 1,600,890 |
| Apr 8, 2024 | $38.77 | $39.50 | $37.20 | $37.37 | -3.24% | 2,234,471 |
| Apr 1, 2024 | $39.98 | $39.98 | $37.95 | $38.62 | -3.21% | 1,910,022 |
| Mar 25, 2024 | $37.73 | $40.67 | $37.73 | $39.90 | +5.95% | 1,438,934 |
| Mar 18, 2024 | $37.52 | $38.45 | $37.23 | $37.66 | +0.11% | 1,484,371 |
| Mar 11, 2024 | $37.36 | $38.53 | $36.97 | $37.62 | 0.00% | 2,560,331 |
| Mar 4, 2024 | $38.00 | $38.50 | $36.23 | $37.62 | +2.09% | 2,347,349 |
| Feb 26, 2024 | $40.88 | $41.44 | $35.55 | $36.85 | -10.56% | 2,312,557 |
| Feb 20, 2024 | $41.17 | $41.72 | $40.75 | $41.20 | -1.08% | 790,256 |
| Feb 12, 2024 | $41.30 | $42.21 | $39.87 | $41.65 | +0.95% | 1,364,329 |
| Feb 5, 2024 | $40.41 | $41.29 | $39.73 | $41.26 | +1.08% | 847,520 |
| Jan 29, 2024 | $40.42 | $41.33 | $40.06 | $40.82 | +0.74% | 1,268,951 |
| Jan 22, 2024 | $39.42 | $41.07 | $39.42 | $40.52 | +3.50% | 987,468 |
| Jan 16, 2024 | $38.47 | $39.19 | $38.13 | $39.15 | +0.93% | 949,866 |
| Jan 8, 2024 | $39.47 | $39.98 | $38.29 | $38.79 | -1.20% | 1,172,226 |
| Jan 2, 2024 | $40.60 | $41.15 | $39.24 | $39.26 | -4.10% | 1,138,210 |
| Dec 26, 2023 | $41.15 | $41.30 | $40.67 | $40.94 | -0.15% | 1,369,868 |
| Dec 18, 2023 | $40.41 | $41.62 | $39.90 | $41.00 | +1.74% | 1,512,367 |
| Dec 11, 2023 | $39.00 | $41.22 | $38.99 | $40.30 | +2.96% | 2,592,815 |
| Dec 4, 2023 | $37.81 | $39.31 | $37.71 | $39.14 | +2.84% | 1,572,195 |
| Nov 27, 2023 | $36.46 | $38.15 | $35.43 | $38.06 | +4.19% | 1,714,336 |
| Nov 20, 2023 | $35.27 | $36.54 | $35.01 | $36.53 | +3.78% | 1,101,233 |
| Nov 13, 2023 | $32.69 | $35.23 | $32.67 | $35.20 | +6.89% | 1,960,149 |
| Nov 6, 2023 | $33.50 | $33.78 | $32.53 | $32.93 | -2.52% | 1,532,427 |
| Oct 30, 2023 | $33.36 | $33.91 | $31.56 | $33.78 | +2.58% | 1,748,307 |
| Oct 23, 2023 | $35.07 | $37.99 | $32.26 | $32.93 | -6.16% | 1,423,082 |
| Oct 16, 2023 | $36.75 | $37.27 | $34.91 | $35.09 | -3.92% | 1,424,638 |
| Oct 9, 2023 | $37.81 | $38.27 | $36.40 | $36.52 | -4.72% | 794,056 |
| Oct 2, 2023 | $37.19 | $38.60 | $36.34 | $38.33 | +3.09% | 1,313,480 |
| Sep 25, 2023 | $37.30 | $37.77 | $36.55 | $37.18 | -0.83% | 1,170,306 |
| Sep 18, 2023 | $37.88 | $38.19 | $36.76 | $37.49 | -0.61% | 976,521 |
| Sep 11, 2023 | $37.93 | $38.72 | $37.42 | $37.72 | +0.05% | 2,060,697 |
| Sep 5, 2023 | $39.05 | $39.25 | $37.69 | $37.70 | -5.04% | 1,156,113 |
| Aug 28, 2023 | $39.41 | $40.29 | $39.15 | $39.70 | +0.61% | 926,066 |
| Aug 21, 2023 | $38.96 | $39.68 | $38.30 | $39.46 | +0.87% | 914,499 |
| Aug 14, 2023 | $40.17 | $40.38 | $38.96 | $39.12 | -3.02% | 902,889 |
| Aug 7, 2023 | $40.70 | $41.42 | $40.16 | $40.34 | -0.47% | 1,161,905 |
| Jul 31, 2023 | $39.11 | $40.90 | $38.96 | $40.53 | +2.84% | 1,494,364 |
| Jul 24, 2023 | $41.57 | $42.03 | $39.22 | $39.41 | -4.74% | 1,861,544 |
| Jul 17, 2023 | $38.87 | $41.50 | $38.83 | $41.37 | +5.75% | 1,115,091 |
| Jul 10, 2023 | $37.37 | $39.23 | $37.31 | $39.12 | +4.49% | 850,659 |
| Jul 3, 2023 | $36.45 | $37.87 | $36.45 | $37.44 | +1.66% | 797,643 |
| Jun 26, 2023 | $34.95 | $37.13 | $34.95 | $36.83 | +5.02% | 1,063,809 |
| Jun 20, 2023 | $35.93 | $36.79 | $35.03 | $35.07 | -2.66% | 2,019,216 |
| Jun 12, 2023 | $36.38 | $37.00 | $35.07 | $36.03 | -0.91% | 1,854,899 |
| Jun 5, 2023 | $35.60 | $37.15 | $34.11 | $36.36 | +0.72% | 1,332,889 |
| May 30, 2023 | $34.59 | $36.12 | $33.98 | $36.10 | +4.37% | 1,665,706 |
| May 22, 2023 | $36.44 | $36.82 | $34.48 | $34.59 | -4.58% | 1,025,927 |
| May 15, 2023 | $35.17 | $36.71 | $34.87 | $36.25 | +3.36% | 870,631 |
| May 8, 2023 | $34.22 | $35.24 | $33.88 | $35.07 | +3.15% | 925,397 |
| May 1, 2023 | $34.51 | $34.80 | $33.11 | $34.00 | -1.99% | 1,509,791 |
| Apr 24, 2023 | $32.72 | $34.82 | $31.55 | $34.69 | +5.76% | 1,333,914 |
| Apr 17, 2023 | $33.06 | $33.76 | $32.37 | $32.80 | -0.67% | 1,205,066 |
| Apr 10, 2023 | $32.12 | $33.25 | $31.78 | $33.02 | +2.55% | 1,043,916 |
| Apr 3, 2023 | $33.81 | $33.84 | $32.13 | $32.20 | -4.59% | 921,802 |
| Mar 27, 2023 | $32.96 | $33.77 | $32.84 | $33.75 | +3.21% | 1,358,142 |
| Mar 20, 2023 | $33.28 | $34.50 | $32.26 | $32.70 | -0.85% | 1,507,427 |
| Mar 13, 2023 | $33.40 | $33.88 | $32.34 | $32.98 | -2.83% | 3,200,246 |
| Mar 6, 2023 | $37.43 | $37.48 | $33.58 | $33.94 | -9.01% | 1,653,141 |
| Feb 27, 2023 | $36.94 | $37.55 | $36.54 | $37.30 | +1.50% | 1,881,787 |
| Feb 21, 2023 | $35.26 | $38.31 | $34.47 | $36.75 | +3.58% | 1,888,996 |
| Feb 13, 2023 | $36.44 | $36.55 | $35.08 | $35.48 | -2.66% | 1,520,815 |
| Feb 6, 2023 | $36.95 | $37.25 | $36.12 | $36.45 | -2.41% | 1,708,325 |
| Jan 30, 2023 | $36.09 | $38.16 | $36.06 | $37.35 | +2.61% | 2,129,344 |
| Jan 23, 2023 | $36.00 | $36.71 | $35.25 | $36.40 | +1.28% | 1,148,106 |
| Jan 17, 2023 | $34.59 | $35.97 | $34.28 | $35.94 | +4.14% | 1,245,774 |
| Jan 9, 2023 | $33.86 | $34.91 | $33.35 | $34.51 | +2.37% | 1,738,849 |
| Jan 3, 2023 | $32.74 | $33.95 | $32.18 | $33.71 | +4.11% | 1,227,679 |
| Dec 27, 2022 | $31.40 | $32.39 | $30.97 | $32.38 | +3.38% | 1,142,963 |
| Dec 19, 2022 | $30.74 | $31.61 | $30.49 | $31.32 | +2.02% | 1,444,555 |
| Dec 12, 2022 | $31.69 | $33.65 | $30.17 | $30.70 | -3.52% | 2,766,665 |
| Dec 5, 2022 | $32.88 | $32.88 | $31.09 | $31.82 | -4.16% | 1,613,190 |
| Nov 28, 2022 | $32.88 | $34.29 | $32.04 | $33.20 | +0.48% | 1,762,507 |
| Nov 21, 2022 | $32.80 | $33.32 | $32.01 | $33.04 | +0.85% | 944,761 |
| Nov 14, 2022 | $34.32 | $35.34 | $32.61 | $32.76 | -4.91% | 1,392,142 |
| Nov 7, 2022 | $33.00 | $34.61 | $32.42 | $34.45 | +4.65% | 1,475,321 |
| Oct 31, 2022 | $35.88 | $36.04 | $31.01 | $32.92 | -8.50% | 2,069,837 |
| Oct 24, 2022 | $33.48 | $35.99 | $32.90 | $35.98 | +8.21% | 1,662,589 |
| Oct 17, 2022 | $32.89 | $34.19 | $32.57 | $33.25 | +2.66% | 1,399,966 |
| Oct 10, 2022 | $32.31 | $33.37 | $31.34 | $32.39 | +0.53% | 1,655,115 |
| Oct 3, 2022 | $31.60 | $33.47 | $31.24 | $32.22 | +2.78% | 1,710,705 |
| Sep 26, 2022 | $31.77 | $32.18 | $30.72 | $31.35 | -1.85% | 2,910,696 |
| Sep 19, 2022 | $32.69 | $33.24 | $31.34 | $31.94 | -3.30% | 2,289,206 |
| Sep 12, 2022 | $34.85 | $35.42 | $32.67 | $33.03 | -4.59% | 2,070,003 |
| Sep 6, 2022 | $33.67 | $34.77 | $33.17 | $34.62 | +3.75% | 1,282,527 |
| Aug 29, 2022 | $33.29 | $34.17 | $33.01 | $33.37 | -0.24% | 2,243,378 |
| Aug 22, 2022 | $34.12 | $34.55 | $33.26 | $33.45 | -2.90% | 1,910,191 |
| Aug 15, 2022 | $34.41 | $35.05 | $34.12 | $34.45 | -1.03% | 2,018,243 |
| Aug 8, 2022 | $36.56 | $37.21 | $32.57 | $34.81 | -5.59% | 8,796,870 |
| Aug 1, 2022 | $38.74 | $40.30 | $36.81 | $36.87 | -5.44% | 982,794 |
| Jul 25, 2022 | $37.76 | $39.24 | $37.20 | $38.99 | +3.07% | 860,128 |
| Jul 18, 2022 | $36.58 | $38.25 | $36.05 | $37.83 | +4.19% | 880,034 |
| Jul 11, 2022 | $36.50 | $36.84 | $34.79 | $36.31 | -1.36% | 722,974 |
| Jul 5, 2022 | $35.72 | $37.47 | $35.53 | $36.81 | +1.74% | 767,513 |
| Jun 27, 2022 | $36.79 | $37.09 | $35.53 | $36.18 | -0.74% | 1,350,197 |
| Jun 21, 2022 | $34.18 | $36.49 | $33.60 | $36.45 | +8.58% | 1,298,530 |
| Jun 13, 2022 | $35.56 | $35.93 | $33.57 | $33.57 | -7.98% | 1,818,902 |
| Jun 6, 2022 | $37.87 | $38.50 | $36.00 | $36.48 | -2.88% | 979,388 |
| May 31, 2022 | $38.00 | $38.45 | $37.33 | $37.56 | -2.01% | 980,743 |
| May 23, 2022 | $38.32 | $38.57 | $36.36 | $38.33 | +1.21% | 1,113,660 |
| May 16, 2022 | $37.95 | $38.71 | $36.84 | $37.87 | -1.25% | 1,166,761 |
| May 9, 2022 | $38.04 | $39.33 | $36.00 | $38.35 | -0.42% | 1,533,565 |
| May 2, 2022 | $39.65 | $41.10 | $38.10 | $38.51 | -2.26% | 1,529,507 |
| Apr 25, 2022 | $38.20 | $40.30 | $37.49 | $39.40 | +2.71% | 1,778,626 |
| Apr 18, 2022 | $40.48 | $41.95 | $38.31 | $38.36 | -5.80% | 1,214,814 |
| Apr 11, 2022 | $40.03 | $41.50 | $40.03 | $40.72 | +0.64% | 970,527 |
| Apr 4, 2022 | $41.53 | $42.37 | $39.71 | $40.46 | -2.58% | 1,077,469 |
| Mar 28, 2022 | $40.80 | $42.03 | $40.02 | $41.53 | +1.24% | 1,271,832 |
| Mar 21, 2022 | $42.41 | $42.72 | $40.17 | $41.02 | -3.80% | 1,100,752 |
| Mar 14, 2022 | $38.85 | $42.94 | $38.66 | $42.64 | +10.07% | 2,104,431 |
| Mar 7, 2022 | $39.12 | $39.26 | $37.39 | $38.74 | -1.40% | 1,430,398 |
| Feb 28, 2022 | $40.59 | $41.41 | $38.06 | $39.29 | -5.23% | 1,455,673 |
| Feb 22, 2022 | $42.59 | $43.11 | $39.22 | $41.46 | -2.99% | 1,280,075 |
| Feb 14, 2022 | $42.96 | $44.15 | $42.11 | $42.74 | -0.60% | 1,359,130 |
| Feb 7, 2022 | $42.32 | $44.24 | $42.15 | $43.00 | +1.73% | 1,083,577 |
| Jan 31, 2022 | $42.24 | $44.33 | $41.05 | $42.27 | -0.38% | 1,709,456 |
| Jan 24, 2022 | $42.00 | $43.31 | $40.80 | $42.43 | -4.97% | 2,037,348 |
| Jan 18, 2022 | $47.38 | $47.50 | $44.63 | $44.65 | -6.28% | 1,501,325 |
| Jan 10, 2022 | $47.84 | $48.84 | $46.64 | $47.64 | -0.94% | 1,399,154 |
| Jan 3, 2022 | $50.22 | $50.61 | $48.09 | $48.09 | -3.78% | 1,675,656 |
| Dec 27, 2021 | $49.87 | $51.04 | $49.13 | $49.98 | +0.81% | 904,716 |
| Dec 20, 2021 | $47.26 | $49.94 | $46.72 | $49.58 | +3.62% | 1,060,138 |
| Dec 13, 2021 | $48.73 | $49.39 | $47.11 | $47.85 | -2.70% | 2,720,030 |
| Dec 6, 2021 | $47.57 | $51.06 | $46.99 | $49.18 | +4.64% | 2,964,565 |
| Nov 29, 2021 | $42.46 | $47.70 | $41.56 | $47.00 | +11.88% | 2,970,922 |
| Nov 22, 2021 | $43.51 | $43.64 | $41.66 | $42.01 | -3.18% | 840,939 |
| Nov 15, 2021 | $44.13 | $44.41 | $42.91 | $43.39 | -0.87% | 1,152,619 |
| Nov 8, 2021 | $43.39 | $44.25 | $43.28 | $43.77 | +0.95% | 813,681 |
| Nov 1, 2021 | $45.33 | $46.81 | $42.33 | $43.36 | -4.09% | 1,636,145 |
| Oct 25, 2021 | $46.76 | $47.33 | $43.63 | $45.21 | -3.17% | 1,354,909 |
| Oct 18, 2021 | $47.74 | $48.30 | $46.62 | $46.69 | -2.55% | 689,119 |
| Oct 11, 2021 | $47.33 | $48.28 | $46.11 | $47.91 | +0.97% | 705,386 |
| Oct 4, 2021 | $46.73 | $48.58 | $46.25 | $47.45 | +1.87% | 1,061,530 |
| Sep 27, 2021 | $46.87 | $47.70 | $45.69 | $46.58 | -0.64% | 1,037,797 |
| Sep 20, 2021 | $45.25 | $47.07 | $44.54 | $46.88 | +2.02% | 1,119,843 |
| Sep 13, 2021 | $45.77 | $46.21 | $44.95 | $45.95 | +1.06% | 1,931,608 |
| Sep 7, 2021 | $46.19 | $46.34 | $45.03 | $45.47 | -1.79% | 919,177 |
| Aug 30, 2021 | $46.48 | $46.90 | $45.75 | $46.30 | -0.17% | 1,009,770 |
| Aug 23, 2021 | $46.67 | $46.92 | $45.80 | $46.38 | +0.26% | 1,008,880 |
| Aug 16, 2021 | $46.61 | $46.68 | $44.96 | $46.26 | -0.86% | 1,162,727 |
| Aug 9, 2021 | $45.64 | $46.70 | $45.24 | $46.66 | +1.59% | 1,092,053 |
| Aug 2, 2021 | $43.87 | $46.34 | $41.73 | $45.93 | +5.10% | 2,178,351 |
| Jul 26, 2021 | $43.57 | $43.86 | $42.37 | $43.70 | +0.67% | 918,600 |
| Jul 19, 2021 | $42.26 | $43.77 | $41.40 | $43.41 | +1.40% | 1,501,772 |
| Jul 12, 2021 | $43.79 | $44.51 | $42.75 | $42.81 | -2.51% | 884,463 |
| Jul 6, 2021 | $44.53 | $44.53 | $42.89 | $43.91 | -1.41% | 1,147,649 |
| Jun 28, 2021 | $44.43 | $44.81 | $42.91 | $44.54 | +0.27% | 1,082,428 |
| Jun 21, 2021 | $43.00 | $44.74 | $42.59 | $44.42 | +3.91% | 1,391,836 |
| Jun 14, 2021 | $44.28 | $44.53 | $42.73 | $42.75 | -3.04% | 1,601,860 |
| Jun 7, 2021 | $44.41 | $44.50 | $43.46 | $44.09 | -0.50% | 1,340,043 |
| Jun 1, 2021 | $43.78 | $44.50 | $43.22 | $44.31 | +1.79% | 859,933 |
| May 24, 2021 | $43.54 | $44.17 | $43.08 | $43.53 | +0.69% | 1,260,455 |
| May 17, 2021 | $43.30 | $44.15 | $42.30 | $43.23 | -0.87% | 1,437,755 |
| May 10, 2021 | $42.75 | $44.36 | $41.93 | $43.61 | +1.70% | 2,008,942 |
| May 3, 2021 | $40.39 | $43.17 | $39.48 | $42.88 | +7.47% | 2,237,260 |
| Apr 26, 2021 | $39.65 | $42.30 | $39.31 | $39.90 | +1.50% | 2,466,453 |
| Apr 19, 2021 | $40.70 | $40.77 | $38.53 | $39.31 | -3.51% | 2,098,400 |
| Apr 12, 2021 | $39.56 | $41.20 | $39.09 | $40.74 | +2.98% | 1,211,219 |
| Apr 5, 2021 | $38.41 | $39.90 | $38.01 | $39.56 | +3.61% | 1,612,438 |
| Mar 29, 2021 | $37.42 | $38.27 | $36.60 | $38.18 | +1.65% | 1,318,289 |
| Mar 22, 2021 | $38.22 | $38.24 | $36.03 | $37.56 | -1.65% | 1,471,702 |
| Mar 15, 2021 | $37.74 | $39.64 | $37.52 | $38.19 | +1.27% | 3,002,974 |
| Mar 8, 2021 | $37.07 | $37.88 | $36.01 | $37.71 | +2.00% | 2,600,092 |
| Mar 1, 2021 | $39.05 | $39.05 | $35.51 | $36.97 | -4.96% | 4,152,053 |
| Feb 22, 2021 | $36.77 | $39.15 | $36.24 | $38.90 | +4.96% | 2,107,944 |
| Feb 16, 2021 | $38.36 | $38.41 | $36.89 | $37.06 | -3.21% | 1,166,879 |
| Feb 8, 2021 | $37.72 | $38.89 | $37.40 | $38.29 | +1.89% | 1,725,889 |
| Feb 1, 2021 | $34.92 | $37.99 | $34.07 | $37.58 | +8.30% | 1,369,865 |
| Jan 25, 2021 | $37.21 | $37.37 | $33.85 | $34.70 | -7.29% | 2,329,650 |
| Jan 19, 2021 | $38.60 | $38.97 | $37.04 | $37.43 | -2.48% | 1,207,057 |
| Jan 11, 2021 | $39.90 | $40.85 | $38.17 | $38.38 | -3.69% | 2,255,217 |
| Jan 4, 2021 | $39.70 | $40.27 | $37.49 | $39.85 | +1.35% | 1,832,203 |
| Dec 28, 2020 | $40.28 | $40.38 | $39.00 | $39.32 | -1.77% | 1,230,443 |
| Dec 21, 2020 | $41.44 | $41.69 | $38.97 | $40.03 | -4.78% | 1,000,320 |
| Dec 14, 2020 | $40.86 | $42.35 | $39.85 | $42.04 | +4.32% | 2,818,982 |
| Dec 7, 2020 | $39.12 | $40.41 | $38.94 | $40.30 | +2.75% | 1,977,834 |
| Nov 30, 2020 | $37.34 | $39.24 | $36.65 | $39.22 | +4.42% | 2,062,364 |
| Nov 23, 2020 | $36.95 | $38.59 | $36.70 | $37.56 | +2.71% | 1,318,194 |
| Nov 16, 2020 | $36.74 | $37.54 | $35.45 | $36.57 | +1.33% | 2,430,425 |
| Nov 9, 2020 | $36.80 | $36.80 | $34.97 | $36.09 | +2.15% | 1,742,689 |
| Nov 2, 2020 | $33.72 | $35.63 | $33.32 | $35.33 | +6.16% | 1,866,543 |
| Oct 26, 2020 | $35.76 | $35.76 | $32.79 | $33.28 | -7.91% | 2,243,819 |
| Oct 19, 2020 | $36.13 | $36.28 | $35.19 | $36.14 | +0.06% | 1,092,856 |
| Oct 12, 2020 | $36.99 | $37.14 | $35.47 | $36.12 | -1.55% | 1,523,684 |
| Oct 5, 2020 | $35.75 | $36.85 | $35.09 | $36.69 | +4.06% | 2,001,500 |
| Sep 28, 2020 | $34.82 | $35.42 | $34.36 | $35.26 | +2.62% | 1,817,618 |
| Sep 21, 2020 | $34.19 | $34.51 | $33.21 | $34.36 | -1.29% | 2,086,966 |
| Sep 14, 2020 | $34.04 | $35.02 | $33.51 | $34.81 | +3.26% | 3,227,235 |
| Sep 8, 2020 | $35.00 | $35.34 | $33.51 | $33.71 | -5.02% | 2,181,468 |
| Aug 31, 2020 | $35.35 | $35.81 | $34.45 | $35.49 | +0.23% | 2,588,472 |
| Aug 24, 2020 | $35.72 | $35.95 | $35.05 | $35.41 | +0.31% | 2,153,565 |
| Aug 17, 2020 | $30.56 | $36.38 | $30.36 | $35.30 | +15.93% | 6,940,735 |
| Aug 10, 2020 | $32.16 | $32.22 | $30.30 | $30.45 | -4.75% | 2,068,633 |
| Aug 3, 2020 | $31.23 | $33.29 | $30.61 | $31.97 | +2.96% | 3,325,786 |
| Jul 27, 2020 | $31.37 | $31.99 | $30.31 | $31.05 | -1.21% | 2,282,912 |
| Jul 20, 2020 | $28.30 | $31.86 | $27.87 | $31.43 | +10.16% | 3,298,660 |
| Jul 13, 2020 | $27.10 | $28.72 | $26.33 | $28.53 | +6.85% | 2,228,394 |
| Jul 6, 2020 | $28.48 | $28.48 | $26.14 | $26.70 | -4.27% | 1,718,402 |
| Jun 29, 2020 | $27.31 | $28.60 | $26.89 | $27.89 | +3.30% | 1,645,940 |
| Jun 22, 2020 | $28.29 | $29.20 | $26.86 | $27.00 | -4.93% | 2,723,302 |
| Jun 15, 2020 | $28.01 | $31.10 | $28.01 | $28.40 | -1.70% | 2,594,068 |
| Jun 8, 2020 | $31.81 | $32.04 | $27.64 | $28.89 | -7.52% | 1,982,464 |
| Jun 1, 2020 | $29.22 | $31.75 | $29.10 | $31.24 | +7.28% | 1,839,717 |
| May 26, 2020 | $28.84 | $30.02 | $28.28 | $29.12 | +4.86% | 1,555,144 |
| May 18, 2020 | $26.29 | $29.18 | $26.29 | $27.77 | +9.03% | 1,980,731 |
| May 11, 2020 | $25.50 | $26.32 | $24.04 | $25.47 | -2.04% | 3,684,604 |
| May 4, 2020 | $24.91 | $26.94 | $24.49 | $26.00 | +3.09% | 2,154,750 |
| Apr 27, 2020 | $23.68 | $26.54 | $23.50 | $25.22 | +8.29% | 1,698,210 |
| Apr 20, 2020 | $23.33 | $23.87 | $22.02 | $23.29 | -2.63% | 1,778,614 |
| Apr 13, 2020 | $24.86 | $24.96 | $22.28 | $23.92 | -5.15% | 1,638,795 |
| Apr 6, 2020 | $21.21 | $25.41 | $21.15 | $25.22 | +24.36% | 1,458,047 |
| Mar 30, 2020 | $22.42 | $23.59 | $19.69 | $20.28 | -8.57% | 2,493,499 |
| Mar 23, 2020 | $20.44 | $23.44 | $18.21 | $22.18 | +7.83% | 2,475,347 |
| Mar 16, 2020 | $23.47 | $24.13 | $19.79 | $20.57 | -20.52% | 4,770,259 |
| Mar 9, 2020 | $26.78 | $27.23 | $23.48 | $25.88 | -10.17% | 2,950,393 |
| Mar 2, 2020 | $29.87 | $31.74 | $27.86 | $28.81 | -2.93% | 2,470,588 |
| Feb 24, 2020 | $32.12 | $32.70 | $28.60 | $29.68 | -10.90% | 3,516,774 |
| Feb 18, 2020 | $34.76 | $35.04 | $33.16 | $33.31 | -4.25% | 1,032,139 |
| Feb 10, 2020 | $34.32 | $35.16 | $34.32 | $34.79 | +1.19% | 1,536,010 |
| Feb 3, 2020 | $33.86 | $35.53 | $33.86 | $34.38 | +2.41% | 1,263,130 |
| Jan 27, 2020 | $33.87 | $34.78 | $33.48 | $33.57 | -2.64% | 1,261,943 |
| Jan 21, 2020 | $34.28 | $34.98 | $34.15 | $34.48 | 0.00% | 1,097,208 |
| Jan 13, 2020 | $34.80 | $34.94 | $33.60 | $34.48 | -0.78% | 2,006,474 |
| Jan 6, 2020 | $33.58 | $34.80 | $33.36 | $34.75 | +2.57% | 1,721,536 |
| Dec 30, 2019 | $33.95 | $34.42 | $33.37 | $33.88 | -0.15% | 1,512,675 |
| Dec 23, 2019 | $33.56 | $34.12 | $32.63 | $33.93 | +1.25% | 1,656,456 |
| Dec 16, 2019 | $31.86 | $33.74 | $31.53 | $33.51 | +5.88% | 3,080,362 |
| Dec 9, 2019 | $31.56 | $31.87 | $30.69 | $31.65 | -0.35% | 1,587,539 |
| Dec 2, 2019 | $32.71 | $32.73 | $30.82 | $31.76 | -2.04% | 1,736,620 |
| Nov 25, 2019 | $31.47 | $33.42 | $31.36 | $32.42 | +3.74% | 980,258 |
| Nov 18, 2019 | $30.51 | $31.97 | $30.12 | $31.25 | +1.66% | 1,952,343 |
| Nov 11, 2019 | $30.11 | $31.06 | $29.94 | $30.74 | +1.45% | 1,325,911 |
| Nov 4, 2019 | $30.85 | $31.06 | $29.58 | $30.30 | -1.40% | 1,720,324 |
| Oct 28, 2019 | $32.10 | $32.82 | $30.12 | $30.73 | -3.91% | 3,514,363 |
| Oct 21, 2019 | $31.40 | $33.48 | $30.91 | $31.98 | +2.53% | 2,052,600 |
| Oct 14, 2019 | $31.53 | $31.86 | $30.73 | $31.19 | -1.23% | 1,300,971 |
| Oct 7, 2019 | $31.45 | $32.07 | $31.00 | $31.58 | -0.22% | 1,118,691 |
| Sep 30, 2019 | $31.15 | $31.72 | $29.91 | $31.65 | +1.87% | 1,828,652 |
| Sep 23, 2019 | $31.98 | $32.15 | $30.64 | $31.07 | -3.39% | 1,884,001 |
| Sep 16, 2019 | $32.99 | $33.51 | $31.89 | $32.16 | -3.19% | 2,578,291 |
| Sep 9, 2019 | $35.70 | $35.89 | $32.25 | $33.22 | -6.71% | 2,328,034 |
| Sep 3, 2019 | $34.66 | $35.91 | $34.02 | $35.61 | +2.15% | 1,094,457 |
| Aug 26, 2019 | $34.67 | $35.34 | $33.84 | $34.86 | +1.34% | 2,091,876 |
| Aug 19, 2019 | $35.76 | $35.94 | $34.32 | $34.40 | -2.88% | 1,568,427 |
| Aug 12, 2019 | $34.62 | $35.89 | $34.11 | $35.42 | +2.28% | 1,530,814 |
| Aug 5, 2019 | $35.53 | $35.66 | $34.09 | $34.63 | -4.81% | 2,019,925 |
| Jul 29, 2019 | $31.31 | $37.38 | $31.10 | $36.38 | +15.93% | 3,197,935 |
| Jul 22, 2019 | $32.40 | $32.40 | $30.50 | $31.38 | -3.03% | 1,901,561 |
| Jul 15, 2019 | $33.13 | $33.45 | $32.32 | $32.36 | -2.27% | 1,531,078 |
| Jul 8, 2019 | $32.87 | $33.45 | $32.45 | $33.11 | +0.42% | 1,304,992 |
| Jul 1, 2019 | $33.28 | $33.41 | $32.27 | $32.97 | +0.83% | 990,764 |
| Jun 24, 2019 | $30.59 | $32.87 | $30.09 | $32.70 | +6.90% | 2,213,602 |
| Jun 17, 2019 | $29.96 | $31.24 | $29.59 | $30.59 | +2.14% | 1,974,627 |
| Jun 10, 2019 | $29.28 | $30.38 | $29.24 | $29.95 | +2.57% | 1,424,365 |
| Jun 3, 2019 | $28.65 | $29.50 | $28.13 | $29.20 | +1.88% | 1,536,692 |
| May 28, 2019 | $27.98 | $29.19 | $27.95 | $28.66 | +2.69% | 2,039,642 |
| May 20, 2019 | $27.70 | $28.59 | $27.56 | $27.91 | -0.71% | 1,626,392 |
| May 13, 2019 | $27.39 | $28.34 | $27.14 | $28.11 | -0.11% | 1,819,195 |
| May 6, 2019 | $29.09 | $30.06 | $27.43 | $28.14 | -5.25% | 2,190,239 |
| Apr 29, 2019 | $30.95 | $31.63 | $28.66 | $29.70 | -3.60% | 3,334,219 |
| Apr 22, 2019 | $29.85 | $30.88 | $29.85 | $30.81 | +3.22% | 1,513,858 |
| Apr 15, 2019 | $28.45 | $30.30 | $28.45 | $29.85 | +2.97% | 1,649,018 |
| Apr 8, 2019 | $28.79 | $29.40 | $28.47 | $28.99 | +0.07% | 1,360,092 |
| Apr 1, 2019 | $28.04 | $29.48 | $27.98 | $28.97 | +4.17% | 1,639,616 |
| Mar 25, 2019 | $27.65 | $28.26 | $27.27 | $27.81 | +0.36% | 1,761,550 |
| Mar 18, 2019 | $28.71 | $29.12 | $27.70 | $27.71 | -3.15% | 2,376,360 |
| Mar 11, 2019 | $27.83 | $29.24 | $27.83 | $28.61 | +3.36% | 2,524,747 |
| Mar 4, 2019 | $28.51 | $28.59 | $26.56 | $27.68 | -2.88% | 2,322,404 |
| Feb 25, 2019 | $29.48 | $29.64 | $27.96 | $28.50 | -2.90% | 2,499,173 |
| Feb 19, 2019 | $28.84 | $31.10 | $25.13 | $29.35 | +1.77% | 5,038,510 |
| Feb 11, 2019 | $28.70 | $29.12 | $28.47 | $28.84 | +0.77% | 1,765,947 |
| Feb 4, 2019 | $27.57 | $28.98 | $27.50 | $28.62 | +3.62% | 2,125,402 |
| Jan 28, 2019 | $28.15 | $28.54 | $27.20 | $27.62 | -3.09% | 2,636,964 |
| Jan 22, 2019 | $27.77 | $28.50 | $26.53 | $28.50 | +1.79% | 2,881,056 |
| Jan 14, 2019 | $28.00 | $28.51 | $27.24 | $28.00 | -0.96% | 3,197,892 |
| Jan 7, 2019 | $28.28 | $30.20 | $27.91 | $28.27 | +0.18% | 3,571,425 |
| Dec 31, 2018 | $28.69 | $28.83 | $27.30 | $28.22 | -0.74% | 1,674,335 |
| Dec 24, 2018 | $26.87 | $29.45 | $26.21 | $28.43 | +4.52% | 2,018,420 |
| Dec 17, 2018 | $27.27 | $28.22 | $26.44 | $27.20 | -0.80% | 4,601,006 |
| Dec 10, 2018 | $26.98 | $28.27 | $26.38 | $27.42 | +1.11% | 2,898,308 |
| Dec 3, 2018 | $27.92 | $28.18 | $25.63 | $27.12 | -0.77% | 2,446,896 |
| Nov 26, 2018 | $26.67 | $27.91 | $26.35 | $27.33 | +3.68% | 2,718,313 |
| Nov 19, 2018 | $27.81 | $27.85 | $25.85 | $26.36 | -5.72% | 1,638,913 |
| Nov 12, 2018 | $28.50 | $28.53 | $26.95 | $27.96 | -1.83% | 3,329,179 |
| Nov 5, 2018 | $28.40 | $29.71 | $28.05 | $28.48 | -0.14% | 3,263,582 |
| Oct 29, 2018 | $24.25 | $28.55 | $22.41 | $28.52 | +19.08% | 5,509,356 |
| Oct 22, 2018 | $25.05 | $26.43 | $23.61 | $23.95 | -3.93% | 2,648,007 |
| Oct 15, 2018 | $22.89 | $25.29 | $22.72 | $24.93 | +8.72% | 1,798,546 |
| Oct 8, 2018 | $23.06 | $23.71 | $22.43 | $22.93 | -0.95% | 2,084,459 |
| Oct 1, 2018 | $24.24 | $24.44 | $22.80 | $23.15 | -3.94% | 2,090,133 |
| Sep 24, 2018 | $23.30 | $24.30 | $23.28 | $24.10 | +3.21% | 1,359,030 |
| Sep 17, 2018 | $24.50 | $24.50 | $23.25 | $23.35 | -5.08% | 1,983,261 |
| Sep 10, 2018 | $23.55 | $24.70 | $23.15 | $24.60 | +4.46% | 1,647,142 |
| Sep 4, 2018 | $23.90 | $24.23 | $23.35 | $23.55 | -2.08% | 1,137,401 |
| Aug 27, 2018 | $25.25 | $25.55 | $23.75 | $24.05 | -3.99% | 1,432,503 |
| Aug 20, 2018 | $24.50 | $25.13 | $24.25 | $25.05 | +2.24% | 1,630,386 |
| Aug 13, 2018 | $24.40 | $24.55 | $23.60 | $24.50 | +0.62% | 2,085,531 |
| Aug 6, 2018 | $23.65 | $25.10 | $23.64 | $24.35 | +3.18% | 2,179,944 |
| Jul 30, 2018 | $24.05 | $24.85 | $22.65 | $23.60 | -1.87% | 2,920,772 |
| Jul 23, 2018 | $23.25 | $24.68 | $23.10 | $24.05 | +3.44% | 3,160,957 |
| Jul 16, 2018 | $22.60 | $23.43 | $22.40 | $23.25 | +2.42% | 2,160,458 |
| Jul 9, 2018 | $22.35 | $23.45 | $22.10 | $22.70 | +2.02% | 2,488,043 |
| Jul 2, 2018 | $21.65 | $22.40 | $21.65 | $22.25 | +1.83% | 1,294,402 |
| Jun 25, 2018 | $22.55 | $22.70 | $21.75 | $21.85 | -3.53% | 3,138,228 |
| Jun 18, 2018 | $22.45 | $22.85 | $22.15 | $22.65 | +0.22% | 2,800,038 |
| Jun 11, 2018 | $22.35 | $22.95 | $22.23 | $22.60 | +1.12% | 1,898,283 |
| Jun 4, 2018 | $21.75 | $22.70 | $21.70 | $22.35 | +2.76% | 2,530,365 |
| May 29, 2018 | $21.75 | $22.25 | $21.20 | $21.75 | +0.23% | 2,317,497 |
| May 21, 2018 | $22.00 | $22.05 | $21.20 | $21.70 | -0.46% | 2,044,727 |
| May 14, 2018 | $21.55 | $22.00 | $21.45 | $21.80 | +1.16% | 3,230,236 |
| May 7, 2018 | $20.45 | $21.85 | $20.45 | $21.55 | +5.38% | 5,729,802 |
| Apr 30, 2018 | $18.25 | $20.50 | $18.05 | $20.45 | +12.36% | 9,568,064 |
| Apr 23, 2018 | $17.75 | $18.28 | $17.60 | $18.20 | +2.54% | 2,539,822 |
| Apr 16, 2018 | $17.70 | $18.00 | $17.45 | $17.75 | +1.43% | 3,151,039 |
| Apr 9, 2018 | $16.55 | $17.50 | $16.45 | $17.50 | +5.74% | 2,705,391 |
| Apr 2, 2018 | $16.40 | $16.80 | $15.85 | $16.55 | +1.22% | 2,540,514 |
| Mar 26, 2018 | $16.65 | $16.85 | $16.00 | $16.35 | -0.61% | 2,859,847 |
| Mar 19, 2018 | $16.80 | $17.10 | $16.35 | $16.45 | -2.95% | 2,668,704 |
| Mar 12, 2018 | $17.20 | $17.50 | $16.83 | $16.95 | -1.74% | 5,835,950 |
| Mar 5, 2018 | $16.20 | $17.25 | $16.20 | $17.25 | +6.48% | 3,191,984 |
| Feb 26, 2018 | $16.60 | $16.75 | $16.00 | $16.20 | -2.41% | 4,495,765 |
| Feb 20, 2018 | $15.75 | $17.55 | $15.75 | $16.60 | +4.40% | 6,593,221 |
| Feb 12, 2018 | $15.45 | $16.05 | $15.35 | $15.90 | +2.91% | 15,867,521 |
| Feb 5, 2018 | $15.35 | $16.20 | $14.83 | $15.45 | +0.65% | 9,694,629 |
| Jan 29, 2018 | $15.45 | $15.78 | $15.20 | $15.35 | -0.97% | 3,461,165 |
| Jan 22, 2018 | $14.40 | $15.83 | $14.30 | $15.50 | +8.01% | 5,151,082 |
| Jan 16, 2018 | $14.25 | $14.55 | $13.50 | $14.35 | +1.77% | 3,543,417 |
| Jan 8, 2018 | $14.30 | $14.36 | $13.80 | $14.10 | -1.74% | 2,987,859 |
| Jan 2, 2018 | $13.75 | $14.40 | $13.45 | $14.35 | +5.13% | 2,510,732 |
| Dec 26, 2017 | $13.70 | $13.85 | $13.25 | $13.65 | -1.09% | 2,814,958 |
| Dec 18, 2017 | $13.20 | $14.20 | $13.05 | $13.80 | +4.94% | 4,856,920 |
| Dec 11, 2017 | $13.50 | $13.58 | $12.88 | $13.15 | -2.23% | 3,620,815 |
| Dec 4, 2017 | $13.85 | $13.95 | $13.30 | $13.45 | -1.82% | 2,642,601 |
| Nov 27, 2017 | $14.00 | $14.15 | $13.15 | $13.70 | -1.79% | 3,254,493 |
| Nov 20, 2017 | $13.55 | $14.10 | $13.25 | $13.95 | +3.33% | 3,180,898 |
| Nov 13, 2017 | $13.35 | $13.65 | $12.60 | $13.50 | +1.12% | 6,468,602 |
| Nov 6, 2017 | $14.80 | $14.80 | $13.15 | $13.35 | -10.10% | 6,125,954 |
| Oct 30, 2017 | $14.45 | $15.10 | $14.10 | $14.85 | +2.06% | 4,524,057 |
| Oct 23, 2017 | $14.50 | $14.80 | $14.20 | $14.55 | 0.00% | 2,853,183 |
| Oct 16, 2017 | $15.50 | $15.60 | $14.45 | $14.55 | -5.21% | 2,641,317 |
| Oct 9, 2017 | $15.85 | $16.05 | $14.90 | $15.35 | -3.15% | 4,397,313 |
| Oct 2, 2017 | $15.80 | $16.50 | $15.30 | $15.85 | 0.00% | 4,507,362 |
| Sep 25, 2017 | $17.45 | $17.50 | $14.40 | $15.85 | -8.91% | 11,467,053 |
| Sep 18, 2017 | $18.60 | $18.85 | $17.15 | $17.40 | -5.95% | 3,472,302 |
| Sep 11, 2017 | $18.60 | $19.20 | $18.30 | $18.50 | -0.27% | 1,604,271 |
| Sep 5, 2017 | $18.45 | $18.65 | $17.93 | $18.55 | +0.27% | 1,226,345 |
| Aug 28, 2017 | $19.00 | $19.05 | $18.20 | $18.50 | -2.37% | 1,584,185 |
| Aug 21, 2017 | $18.40 | $19.15 | $18.35 | $18.95 | +2.43% | 1,217,236 |
| Aug 14, 2017 | $18.55 | $19.00 | $18.30 | $18.50 | +0.82% | 1,341,221 |
| Aug 7, 2017 | $18.05 | $18.48 | $17.90 | $18.35 | +1.66% | 1,348,311 |
| Jul 31, 2017 | $17.40 | $19.53 | $17.20 | $18.05 | +3.74% | 2,735,418 |
| Jul 24, 2017 | $17.70 | $18.15 | $17.28 | $17.40 | -1.97% | 859,943 |
| Jul 17, 2017 | $17.45 | $17.80 | $17.30 | $17.75 | +1.43% | 674,103 |
| Jul 10, 2017 | $17.05 | $17.70 | $16.90 | $17.50 | +2.34% | 980,828 |
| Jul 3, 2017 | $17.40 | $18.25 | $16.90 | $17.10 | -1.16% | 1,018,291 |
| Jun 26, 2017 | $16.80 | $17.75 | $16.60 | $17.30 | +2.98% | 1,409,193 |
| Jun 19, 2017 | $16.75 | $17.05 | $16.30 | $16.80 | +0.90% | 2,093,899 |
| Jun 12, 2017 | $16.50 | $17.00 | $16.35 | $16.65 | +1.22% | 2,104,641 |
| Jun 5, 2017 | $16.80 | $16.85 | $16.28 | $16.45 | -1.79% | 2,060,888 |
| May 30, 2017 | $16.35 | $17.00 | $16.20 | $16.75 | +2.13% | 1,371,936 |
| May 22, 2017 | $16.60 | $16.85 | $16.35 | $16.40 | -1.20% | 1,128,891 |
| May 15, 2017 | $16.85 | $17.35 | $16.45 | $16.60 | -1.19% | 1,887,003 |
| May 8, 2017 | $16.45 | $17.15 | $16.28 | $16.80 | +1.82% | 1,503,135 |
| May 1, 2017 | $15.95 | $16.55 | $14.80 | $16.50 | +4.10% | 2,701,594 |
| Apr 24, 2017 | $16.10 | $16.40 | $15.70 | $15.85 | 0.00% | 1,375,745 |
| Apr 17, 2017 | $15.45 | $16.05 | $15.40 | $15.85 | +2.59% | 1,440,861 |
| Apr 10, 2017 | $16.10 | $16.30 | $15.45 | $15.45 | -3.74% | 1,138,499 |
| Apr 3, 2017 | $16.00 | $16.30 | $15.33 | $16.05 | +0.94% | 1,602,050 |
| Mar 27, 2017 | $15.50 | $16.10 | $15.43 | $15.90 | +0.95% | 1,526,539 |
| Mar 20, 2017 | $16.75 | $16.85 | $15.70 | $15.75 | -5.69% | 1,237,936 |
| Mar 13, 2017 | $16.25 | $16.85 | $16.00 | $16.70 | +2.77% | 1,259,578 |
| Mar 6, 2017 | $17.15 | $17.20 | $16.10 | $16.25 | -5.80% | 1,519,521 |
| Feb 27, 2017 | $17.35 | $17.80 | $16.75 | $17.25 | -1.15% | 1,332,435 |
| Feb 21, 2017 | $17.15 | $18.20 | $16.85 | $17.45 | +1.45% | 1,548,518 |
| Feb 13, 2017 | $17.30 | $17.45 | $17.05 | $17.20 | +0.29% | 1,264,062 |
| Feb 6, 2017 | $17.20 | $17.40 | $16.65 | $17.15 | -0.29% | 1,003,682 |
| Jan 30, 2017 | $17.20 | $17.40 | $16.83 | $17.20 | -0.58% | 1,094,848 |
| Jan 23, 2017 | $17.45 | $17.70 | $17.20 | $17.30 | -0.86% | 777,275 |
| Jan 17, 2017 | $17.85 | $17.95 | $17.40 | $17.45 | -2.51% | 752,722 |
| Jan 9, 2017 | $17.95 | $18.10 | $17.00 | $17.90 | -0.83% | 3,633,948 |
| Jan 3, 2017 | $17.95 | $18.27 | $17.65 | $18.05 | +1.69% | 909,625 |
| Dec 27, 2016 | $17.90 | $18.10 | $17.53 | $17.75 | -0.84% | 552,562 |
| Dec 19, 2016 | $17.85 | $18.10 | $17.70 | $17.90 | +0.56% | 1,128,443 |
| Dec 12, 2016 | $18.50 | $18.60 | $17.62 | $17.80 | -3.78% | 1,955,794 |
| Dec 5, 2016 | $17.55 | $18.60 | $17.05 | $18.50 | +2.78% | 1,773,873 |
| Nov 28, 2016 | $17.45 | $18.60 | $17.35 | $18.00 | +2.56% | 2,473,231 |
| Nov 21, 2016 | $15.80 | $17.55 | $15.75 | $17.55 | +11.08% | 2,366,164 |
| Nov 14, 2016 | $15.90 | $16.05 | $15.40 | $15.80 | – | 2,188,661 |
Seasonality
EVTC 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 | -0.9% | -0.1% | -3.3% | 3.3% | 1.9% | 2.8% | 4.5% | 1.7% | -5.4% | -0.6% | 3.4% | 4.0% |
| Months up | 3 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 1 of 10 | 3 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.2% | -5.7% | -0.1% | 4.6% | -17.0% | 13.5% | 9.6% | -2.5% | -9.0% | 17.0% | ||
| 2025 | -6.0% | 15.0% | -1.4% | -7.7% | 6.9% | -0.5% | 0.3% | -1.2% | -5.3% | -15.7% | 1.5% | 0.7% |
| 2024 | -1.9% | -9.9% | 10.4% | -5.8% | -6.8% | -4.9% | 3.8% | -0.6% | -1.1% | -3.2% | 9.9% | -4.1% |
| 2023 | 14.1% | -0.2% | -8.3% | 2.9% | -0.6% | 6.8% | 6.9% | 0.6% | -6.0% | -14.4% | 16.3% | 10.7% |
| 2022 | -12.7% | -7.4% | 1.4% | -3.6% | -3.7% | -2.8% | 5.7% | -13.7% | -6.7% | 14.4% | -5.7% | -4.1% |
| 2021 | -11.7% | 12.3% | -4.3% | 7.3% | 9.1% | 0.3% | 0.2% | 5.8% | -1.1% | -1.0% | -7.1% | 19.0% |
| 2020 | -1.4% | -11.6% | -23.3% | 11.5% | 15.1% | -3.5% | 10.7% | 12.8% | -0.9% | -4.0% | 11.7% | 5.8% |
| 2019 | -3.6% | 3.6% | -2.8% | 12.6% | -8.3% | 14.1% | -2.1% | 9.0% | -10.4% | -2.0% | 6.2% | 5.0% |
| 2018 | 14.7% | 3.5% | 0.9% | 11.6% | 19.5% | 0.2% | 6.6% | 3.4% | 0.2% | 8.2% | 5.0% | 5.0% |
| 2017 | -3.9% | -0.6% | -5.6% | -0.3% | 4.8% | 4.8% | 3.2% | 3.6% | -13.9% | -5.4% | -7.3% | -1.8% |