EVTC
EVERTEC, INC.
stockNYSE
At CloseOct 2, 2026 3:59:51 PM EDT
27.27USD-0.438%(-0.12)363,725
EVTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.54 | 27.68 | 26.98 | 27.23 | -0.584% | 363,725 | 0.000% |
| 2026-10-01 | 27.19 | 27.84 | 26.83 | 27.39 | +1.633% | 373,284 | -0.584% |
| 2026-09-30 | 26.86 | 27.19 | 26.71 | 26.95 | -0.333% | 501,033 | +1.039% |
| 2026-09-29 | 27.35 | 27.55 | 26.77 | 27.04 | -1.708% | 374,447 | +0.703% |
| 2026-09-28 | 27.97 | 28.11 | 27.40 | 27.51 | -2.378% | 341,310 | -1.018% |
| 2026-09-25 | 28.23 | 28.47 | 27.97 | 28.18 | -0.071% | 408,821 | -3.371% |
| 2026-09-24 | 27.63 | 28.22 | 27.29 | 28.20 | +2.285% | 476,362 | -3.440% |
| 2026-09-23 | 27.79 | 27.89 | 27.06 | 27.57 | -1.183% | 544,710 | -1.233% |
| 2026-09-22 | 28.25 | 28.36 | 27.46 | 27.90 | +0.288% | 705,273 | -2.401% |
| 2026-09-21 | 27.81 | 27.97 | 27.38 | 27.82 | +0.615% | 429,498 | -2.121% |
| 2026-09-18 | 28.04 | 28.14 | 27.54 | 27.65 | -2.020% | 1,258,065 | -1.519% |
| 2026-09-17 | 28.58 | 28.61 | 27.82 | 28.22 | -0.247% | 330,202 | -3.508% |
| 2026-09-16 | 28.32 | 28.51 | 27.99 | 28.29 | -0.071% | 386,873 | -3.747% |
| 2026-09-15 | 29.25 | 29.29 | 28.19 | 28.31 | -3.478% | 496,618 | -3.815% |
| 2026-09-14 | 29.57 | 29.99 | 29.13 | 29.33 | +0.205% | 387,804 | -7.160% |
| 2026-09-11 | 29.52 | 29.52 | 28.84 | 29.27 | +0.412% | 337,503 | -6.970% |
| 2026-09-10 | 29.55 | 29.69 | 28.71 | 29.15 | -1.951% | 406,434 | -6.587% |
| 2026-09-09 | 28.75 | 30.20 | 28.51 | 29.73 | +2.411% | 758,236 | -8.409% |
| 2026-09-08 | 29.95 | 29.98 | 28.59 | 29.03 | -4.349% | 486,369 | -6.200% |
| 2026-09-04 | 30.09 | 30.64 | 29.85 | 30.35 | -0.720% | 282,957 | -10.280% |
| 2026-09-03 | 30.44 | 31.08 | 29.90 | 30.57 | +1.832% | 369,987 | -10.926% |
| 2026-09-02 | 29.19 | 30.37 | 29.09 | 30.02 | +2.949% | 382,738 | -9.294% |
| 2026-09-01 | 29.38 | 29.48 | 28.98 | 29.16 | -1.586% | 364,322 | -6.619% |
| 2026-08-31 | 29.81 | 29.91 | 29.11 | 29.63 | -1.167% | 397,221 | -8.100% |
| 2026-08-28 | 29.41 | 30.14 | 29.37 | 29.98 | +1.731% | 380,148 | -9.173% |
| 2026-08-27 | 29.76 | 30.14 | 29.39 | 29.47 | -0.974% | 241,991 | -7.601% |
| 2026-08-26 | 29.85 | 30.14 | 29.36 | 29.76 | -0.535% | 307,940 | -8.501% |
| 2026-08-25 | 29.39 | 29.96 | 29.00 | 29.92 | +1.218% | 290,889 | -8.991% |
| 2026-08-24 | 29.93 | 30.45 | 29.56 | 29.56 | -1.104% | 480,138 | -7.882% |
| 2026-08-21 | 29.88 | 30.18 | 29.61 | 29.89 | +0.538% | 402,207 | -8.899% |
| 2026-08-20 | 29.67 | 29.94 | 29.42 | 29.73 | -0.034% | 219,107 | -8.409% |
| 2026-08-19 | 29.86 | 30.25 | 29.55 | 29.74 | +0.507% | 328,699 | -8.440% |
| 2026-08-18 | 30.76 | 30.99 | 29.55 | 29.59 | -2.632% | 241,982 | -7.976% |
| 2026-08-17 | 31.12 | 31.18 | 29.64 | 30.39 | -3.738% | 600,924 | -10.398% |
| 2026-08-14 | 31.73 | 31.98 | 31.47 | 31.57 | -1.282% | 475,039 | -13.747% |
| 2026-08-13 | 30.41 | 32.03 | 30.41 | 31.98 | +5.163% | 461,807 | -14.853% |
| 2026-08-12 | 29.45 | 30.58 | 29.09 | 30.41 | +3.050% | 588,622 | -10.457% |
| 2026-08-11 | 29.50 | 29.91 | 29.26 | 29.51 | -0.439% | 252,574 | -7.726% |
| 2026-08-10 | 29.49 | 30.11 | 29.18 | 29.64 | -0.704% | 322,939 | -8.131% |
| 2026-08-07 | 30.88 | 31.07 | 29.71 | 29.85 | -3.523% | 334,908 | -8.777% |
| 2026-08-06 | 31.17 | 31.25 | 30.68 | 30.94 | -1.182% | 271,322 | -11.991% |
| 2026-08-05 | 33.99 | 34.41 | 30.78 | 31.31 | -3.810% | 707,441 | -13.031% |
| 2026-08-04 | 30.61 | 32.72 | 30.61 | 32.55 | +4.629% | 615,983 | -16.344% |
| 2026-08-03 | 30.58 | 31.67 | 30.58 | 31.11 | +2.201% | 387,028 | -12.472% |
| 2026-07-31 | 31.28 | 31.79 | 30.30 | 30.44 | -3.671% | 484,427 | -10.545% |
| 2026-07-30 | 31.53 | 31.93 | 31.11 | 31.60 | -0.940% | 461,269 | -13.829% |
| 2026-07-29 | 31.20 | 32.04 | 31.20 | 31.90 | +1.238% | 442,987 | -14.639% |
| 2026-07-28 | 30.90 | 31.73 | 30.90 | 31.51 | +3.379% | 344,916 | -13.583% |
| 2026-07-27 | 30.11 | 30.95 | 29.89 | 30.48 | +2.523% | 289,520 | -10.663% |
| 2026-07-24 | 29.22 | 29.95 | 29.12 | 29.73 | +2.235% | 206,584 | -8.409% |
| 2026-07-23 | 28.93 | 29.28 | 28.70 | 29.08 | -0.717% | 344,573 | -6.362% |
| 2026-07-22 | 30.27 | 30.27 | 29.21 | 29.29 | -2.432% | 286,843 | -7.033% |
| 2026-07-21 | 30.28 | 30.75 | 29.89 | 30.02 | -2.151% | 382,236 | -9.294% |
| 2026-07-20 | 30.06 | 30.98 | 29.58 | 30.68 | +1.354% | 564,592 | -11.245% |
| 2026-07-17 | 30.33 | 31.09 | 30.07 | 30.27 | -1.689% | 345,947 | -10.043% |
| 2026-07-16 | 30.43 | 31.18 | 30.24 | 30.79 | +1.987% | 376,197 | -11.562% |
| 2026-07-15 | 29.69 | 30.33 | 29.45 | 30.19 | +3.853% | 499,955 | -9.805% |
| 2026-07-14 | 29.00 | 29.58 | 28.99 | 29.07 | -1.824% | 338,969 | -6.330% |
| 2026-07-13 | 29.50 | 30.15 | 29.45 | 29.61 | +1.231% | 485,206 | -8.038% |
| 2026-07-10 | 29.26 | 29.43 | 28.70 | 29.25 | +1.316% | 294,453 | -6.906% |
| 2026-07-09 | 27.51 | 28.96 | 27.41 | 28.87 | +3.514% | 610,095 | -5.681% |
| 2026-07-08 | 28.55 | 28.55 | 27.80 | 27.89 | -2.483% | 430,237 | -2.366% |
| 2026-07-07 | 29.21 | 29.34 | 28.55 | 28.60 | -0.694% | 481,136 | -4.790% |
| 2026-07-06 | 29.52 | 29.54 | 28.50 | 28.80 | -2.801% | 464,895 | -5.451% |
| 2026-07-02 | 29.16 | 29.88 | 29.01 | 29.63 | +1.997% | 425,801 | -8.100% |
| 2026-07-01 | 28.16 | 29.49 | 28.04 | 29.05 | +4.572% | 434,659 | -6.265% |
| 2026-06-30 | 27.70 | 28.02 | 27.08 | 27.78 | +0.689% | 501,224 | -1.980% |
| 2026-06-29 | 27.40 | 28.26 | 26.27 | 27.59 | +0.804% | 783,751 | -1.305% |
| 2026-06-26 | 25.96 | 27.61 | 25.80 | 27.37 | +4.148% | 1,382,274 | -0.512% |
| 2026-06-25 | 26.85 | 27.09 | 26.26 | 26.28 | -0.643% | 338,774 | +3.615% |
| 2026-06-24 | 25.18 | 26.64 | 24.92 | 26.45 | +3.766% | 481,441 | +2.949% |
| 2026-06-23 | 25.68 | 25.68 | 25.00 | 25.49 | +1.151% | 378,625 | +6.826% |
| 2026-06-22 | 25.74 | 26.07 | 25.20 | 25.20 | -2.022% | 577,379 | +8.056% |
| 2026-06-18 | 26.64 | 27.06 | 25.72 | 25.72 | -4.066% | 1,551,947 | +5.871% |
| 2026-06-17 | 27.12 | 27.79 | 26.52 | 26.81 | -1.506% | 1,117,055 | +1.567% |
| 2026-06-16 | 27.61 | 27.92 | 27.09 | 27.22 | -0.475% | 840,338 | +0.037% |
| 2026-06-15 | 27.44 | 28.49 | 26.95 | 27.35 | +4.072% | 1,002,758 | -0.439% |
| 2026-06-12 | 25.54 | 26.58 | 25.48 | 26.28 | +3.465% | 925,320 | +3.615% |
| 2026-06-11 | 23.87 | 25.57 | 23.72 | 25.40 | +6.099% | 951,606 | +7.205% |
| 2026-06-10 | 23.34 | 23.97 | 22.70 | 23.94 | +2.835% | 765,234 | +13.743% |
| 2026-06-09 | 22.21 | 23.34 | 22.12 | 23.28 | +3.009% | 660,963 | +16.967% |
| 2026-06-08 | 22.17 | 23.16 | 22.10 | 22.60 | +1.164% | 725,792 | +20.487% |
| 2026-06-05 | 22.87 | 23.00 | 21.81 | 22.34 | -1.759% | 505,105 | +21.889% |
| 2026-06-04 | 23.19 | 23.72 | 22.71 | 22.74 | +0.753% | 1,162,251 | +19.745% |
| 2026-06-03 | 24.05 | 24.16 | 22.17 | 22.57 | -7.424% | 839,811 | +20.647% |
| 2026-06-02 | 24.68 | 24.73 | 24.00 | 24.38 | -2.907% | 612,489 | +11.690% |
| 2026-06-01 | 24.52 | 25.60 | 24.18 | 25.11 | +2.615% | 655,354 | +8.443% |
| 2026-05-29 | 24.34 | 24.79 | 24.30 | 24.47 | +0.369% | 538,070 | +11.279% |
| 2026-05-28 | 23.77 | 24.58 | 23.68 | 24.38 | +2.094% | 646,695 | +11.690% |
| 2026-05-27 | 23.90 | 24.44 | 23.61 | 23.88 | -0.042% | 952,506 | +14.028% |
| 2026-05-26 | 24.46 | 25.08 | 23.65 | 23.89 | -3.514% | 756,278 | +13.981% |
| 2026-05-22 | 24.60 | 25.26 | 24.60 | 24.76 | +0.446% | 489,198 | +9.976% |
| 2026-05-21 | 24.32 | 24.83 | 23.77 | 24.65 | +0.163% | 469,171 | +10.467% |
| 2026-05-20 | 24.01 | 24.68 | 23.58 | 24.61 | +1.276% | 467,326 | +10.646% |
| 2026-05-19 | 24.48 | 25.37 | 24.00 | 24.30 | +0.124% | 588,157 | +12.058% |
| 2026-05-18 | 23.33 | 24.82 | 23.33 | 24.27 | +2.708% | 741,715 | +12.196% |
| 2026-05-15 | 23.49 | 24.42 | 23.20 | 23.63 | +1.026% | 512,527 | +15.235% |
| 2026-05-14 | 23.72 | 24.36 | 23.38 | 23.39 | -0.679% | 624,325 | +16.417% |
| 2026-05-13 | 24.48 | 24.48 | 22.72 | 23.55 | -1.752% | 786,760 | +15.626% |
| 2026-05-12 | 23.88 | 24.95 | 23.79 | 23.97 | +4.127% | 858,091 | +13.600% |
| 2026-05-11 | 23.83 | 23.98 | 22.88 | 23.02 | -4.123% | 710,555 | +18.288% |
| 2026-05-08 | 23.40 | 24.55 | 21.82 | 24.01 | +2.783% | 2,051,022 | +13.411% |
| 2026-05-07 | 27.00 | 27.80 | 22.83 | 23.36 | -17.045% | 2,218,238 | +16.567% |
| 2026-05-06 | 28.60 | 28.82 | 28.06 | 28.16 | -0.775% | 321,874 | -3.303% |
| 2026-05-05 | 29.33 | 29.52 | 27.71 | 28.38 | -3.568% | 333,429 | -4.052% |
| 2026-05-04 | 29.05 | 29.88 | 28.90 | 29.43 | +0.788% | 375,092 | -7.475% |
| 2026-05-01 | 29.89 | 29.89 | 29.15 | 29.20 | -1.118% | 215,100 | -6.747% |
| 2026-04-30 | 29.29 | 29.70 | 29.13 | 29.53 | -0.806% | 329,422 | -7.789% |
| 2026-04-29 | 29.96 | 30.43 | 29.74 | 29.77 | -0.800% | 273,966 | -8.532% |
| 2026-04-28 | 30.39 | 30.44 | 29.90 | 30.01 | +0.234% | 201,861 | -9.264% |
| 2026-04-27 | 29.39 | 30.20 | 29.39 | 29.94 | +1.457% | 264,552 | -9.051% |
| 2026-04-24 | 29.11 | 29.56 | 28.98 | 29.51 | +0.442% | 189,291 | -7.726% |
| 2026-04-23 | 30.32 | 30.51 | 29.20 | 29.38 | -3.514% | 241,640 | -7.318% |
| 2026-04-22 | 30.79 | 30.85 | 30.31 | 30.45 | -0.814% | 221,736 | -10.575% |
| 2026-04-21 | 31.01 | 31.56 | 30.65 | 30.70 | -0.904% | 272,206 | -11.303% |
| 2026-04-20 | 30.65 | 31.18 | 30.51 | 30.98 | +0.978% | 218,507 | -12.105% |
| 2026-04-17 | 30.53 | 31.09 | 30.30 | 30.68 | +0.855% | 346,456 | -11.245% |
| 2026-04-16 | 30.35 | 30.69 | 30.35 | 30.42 | +0.496% | 249,365 | -10.487% |
| 2026-04-15 | 29.30 | 30.32 | 29.30 | 30.27 | +3.593% | 397,528 | -10.043% |
| 2026-04-14 | 28.93 | 29.48 | 28.93 | 29.22 | +0.863% | 257,506 | -6.810% |
| 2026-04-13 | 27.81 | 29.03 | 27.68 | 28.97 | +3.947% | 311,919 | -6.006% |
| 2026-04-10 | 28.35 | 28.43 | 27.75 | 27.87 | -2.073% | 228,439 | -2.296% |
| 2026-04-09 | 28.28 | 28.61 | 27.76 | 28.46 | -0.070% | 274,066 | -4.322% |
| 2026-04-08 | 28.62 | 29.12 | 28.42 | 28.48 | +2.006% | 488,593 | -4.389% |
| 2026-04-07 | 28.11 | 28.51 | 27.81 | 27.92 | -0.782% | 277,697 | -2.471% |
| 2026-04-06 | 28.04 | 28.55 | 27.74 | 28.14 | +0.249% | 317,896 | -3.234% |
| 2026-04-02 | 27.76 | 28.52 | 27.40 | 28.07 | +0.935% | 270,774 | -2.993% |
| 2026-04-01 | 28.10 | 28.32 | 27.48 | 27.81 | -1.453% | 253,404 | -2.086% |
| 2026-03-31 | 28.20 | 28.37 | 27.45 | 28.22 | +1.074% | 605,204 | -3.508% |
| 2026-03-30 | 27.66 | 28.47 | 27.41 | 27.92 | +2.346% | 375,245 | -2.471% |
| 2026-03-27 | 28.06 | 28.23 | 27.10 | 27.28 | -3.604% | 397,407 | -0.183% |
| 2026-03-26 | 27.68 | 28.48 | 27.68 | 28.30 | +1.506% | 262,773 | -3.781% |
| 2026-03-25 | 28.43 | 28.45 | 27.35 | 27.88 | -1.205% | 324,945 | -2.331% |
| 2026-03-24 | 28.48 | 28.84 | 28.18 | 28.22 | -2.319% | 292,384 | -3.508% |
| 2026-03-23 | 28.41 | 29.23 | 27.71 | 28.89 | +3.697% | 644,290 | -5.746% |
| 2026-03-20 | 28.30 | 28.36 | 27.70 | 27.86 | -1.590% | 1,018,543 | -2.261% |
| 2026-03-19 | 28.51 | 29.23 | 27.81 | 28.31 | -1.221% | 295,972 | -3.815% |
| 2026-03-18 | 29.36 | 29.70 | 28.64 | 28.66 | -3.306% | 461,901 | -4.990% |
| 2026-03-17 | 29.67 | 30.15 | 29.15 | 29.64 | +0.543% | 425,003 | -8.131% |
| 2026-03-16 | 29.38 | 29.80 | 28.34 | 29.48 | +0.477% | 633,770 | -7.632% |
| 2026-03-13 | 29.38 | 29.70 | 29.11 | 29.34 | +1.068% | 644,481 | -7.192% |
| 2026-03-12 | 28.00 | 29.38 | 27.75 | 29.03 | +1.681% | 762,829 | -6.200% |
| 2026-03-11 | 27.60 | 28.63 | 27.29 | 28.55 | +2.513% | 468,307 | -4.623% |
| 2026-03-10 | 28.14 | 28.33 | 27.31 | 27.85 | -1.868% | 330,449 | -2.226% |
| 2026-03-09 | 28.18 | 28.48 | 27.34 | 28.38 | -0.561% | 423,604 | -4.052% |
| 2026-03-06 | 28.61 | 28.61 | 27.60 | 28.54 | -0.557% | 472,229 | -4.590% |
| 2026-03-05 | 29.04 | 29.35 | 27.90 | 28.70 | -2.248% | 837,438 | -5.122% |
| 2026-03-04 | 28.76 | 29.73 | 28.68 | 29.36 | +1.838% | 604,824 | -7.255% |
| 2026-03-03 | 27.98 | 29.05 | 27.38 | 28.83 | +1.693% | 500,237 | -5.550% |
| 2026-03-02 | 27.96 | 28.43 | 27.54 | 28.35 | +0.141% | 711,475 | -3.951% |
| 2026-02-27 | 26.95 | 29.25 | 26.55 | 28.31 | +9.856% | 1,072,510 | -3.815% |
| 2026-02-26 | 25.55 | 26.11 | 25.19 | 25.77 | +1.858% | 840,566 | +5.666% |
| 2026-02-25 | 25.26 | 25.68 | 24.95 | 25.30 | +0.437% | 984,057 | +7.628% |
| 2026-02-24 | 25.75 | 26.09 | 25.08 | 25.19 | -2.289% | 521,758 | +8.098% |
| 2026-02-23 | 27.33 | 27.33 | 25.70 | 25.78 | -6.391% | 560,894 | +5.625% |
| 2026-02-20 | 26.98 | 27.76 | 26.76 | 27.54 | +1.624% | 552,019 | -1.126% |
| 2026-02-19 | 26.83 | 27.10 | 26.54 | 27.10 | +0.519% | 299,821 | +0.480% |
| 2026-02-18 | 26.57 | 27.12 | 26.57 | 26.96 | +1.736% | 233,824 | +1.001% |
| 2026-02-17 | 26.53 | 26.85 | 26.20 | 26.50 | +0.531% | 380,980 | +2.755% |
| 2026-02-13 | 26.52 | 26.69 | 26.04 | 26.36 | +0.381% | 525,727 | +3.300% |
| 2026-02-12 | 26.36 | 26.57 | 25.83 | 26.26 | +0.076% | 541,675 | +3.694% |
| 2026-02-11 | 26.92 | 26.92 | 26.04 | 26.24 | -2.308% | 467,094 | +3.773% |
| 2026-02-10 | 26.78 | 27.42 | 26.78 | 26.86 | -0.334% | 286,960 | +1.378% |
| 2026-02-09 | 26.84 | 27.25 | 26.03 | 26.95 | -0.259% | 647,318 | +1.039% |
| 2026-02-06 | 27.51 | 27.61 | 26.84 | 27.02 | -1.279% | 610,290 | +0.777% |
| 2026-02-05 | 28.56 | 28.66 | 27.22 | 27.37 | -2.771% | 547,758 | -0.512% |
| 2026-02-04 | 28.39 | 29.04 | 27.75 | 28.15 | -1.193% | 769,641 | -3.268% |
| 2026-02-03 | 29.86 | 30.08 | 28.12 | 28.49 | -5.693% | 417,361 | -4.423% |
| 2026-02-02 | 30.33 | 30.76 | 30.08 | 30.21 | +0.666% | 608,106 | -9.864% |
| 2026-01-30 | 29.05 | 30.31 | 28.74 | 30.01 | +2.598% | 1,040,495 | -9.264% |
| 2026-01-29 | 28.86 | 29.36 | 28.65 | 29.25 | +1.810% | 365,857 | -6.906% |
| 2026-01-28 | 29.22 | 29.24 | 28.67 | 28.73 | -1.475% | 290,818 | -5.221% |
| 2026-01-27 | 29.29 | 29.36 | 28.82 | 29.16 | -1.353% | 275,883 | -6.619% |
| 2026-01-26 | 29.79 | 29.84 | 29.33 | 29.56 | -0.772% | 255,278 | -7.882% |
| 2026-01-23 | 29.91 | 29.93 | 29.52 | 29.79 | -1.096% | 194,796 | -8.593% |
| 2026-01-22 | 29.64 | 30.27 | 29.64 | 30.12 | +2.379% | 390,510 | -9.595% |
| 2026-01-21 | 29.09 | 29.91 | 29.09 | 29.42 | +1.274% | 525,041 | -7.444% |
| 2026-01-20 | 29.07 | 29.56 | 28.80 | 29.05 | -1.792% | 447,340 | -6.265% |
| 2026-01-16 | 29.91 | 30.13 | 29.54 | 29.58 | -1.793% | 393,516 | -7.945% |
| 2026-01-15 | 29.83 | 30.28 | 29.56 | 30.12 | +0.871% | 438,841 | -9.595% |
| 2026-01-14 | 29.25 | 30.01 | 29.16 | 29.86 | +1.496% | 266,208 | -8.808% |
| 2026-01-13 | 30.27 | 30.29 | 29.24 | 29.42 | -3.160% | 241,892 | -7.444% |
| 2026-01-12 | 29.89 | 30.61 | 29.48 | 30.38 | +0.696% | 282,253 | -10.369% |
| 2026-01-09 | 30.25 | 30.63 | 29.81 | 30.17 | -0.396% | 234,618 | -9.745% |
| 2026-01-08 | 29.42 | 30.52 | 29.42 | 30.29 | +2.574% | 285,648 | -10.102% |
| 2026-01-07 | 29.89 | 29.89 | 29.12 | 29.53 | -1.072% | 219,393 | -7.789% |
| 2026-01-06 | 29.48 | 29.89 | 29.18 | 29.85 | +0.471% | 315,428 | -8.777% |
| 2026-01-05 | 28.36 | 30.34 | 28.36 | 29.71 | +3.591% | 780,832 | -8.347% |
| 2026-01-02 | 29.17 | 29.37 | 28.43 | 28.68 | -1.409% | 360,900 | -5.056% |
| 2025-12-31 | 29.10 | 29.20 | 28.91 | 29.09 | -0.069% | 255,403 | -6.394% |
| 2025-12-30 | 29.44 | 29.62 | 29.11 | 29.11 | -1.289% | 248,795 | -6.458% |
| 2025-12-29 | 29.56 | 29.71 | 29.34 | 29.49 | -0.237% | 316,037 | -7.664% |
| 2025-12-26 | 29.44 | 29.57 | 29.16 | 29.56 | +0.647% | 302,179 | -7.882% |
| 2025-12-24 | 29.31 | 29.60 | 29.20 | 29.37 | 0.000% | 120,877 | -7.286% |
| 2025-12-23 | 29.38 | 29.75 | 29.15 | 29.37 | 0.000% | 247,073 | -7.286% |
| 2025-12-22 | 29.06 | 29.71 | 29.00 | 29.37 | +1.136% | 404,513 | -7.286% |
| 2025-12-19 | 29.10 | 29.27 | 28.77 | 29.04 | -0.514% | 1,094,111 | -6.233% |
| 2025-12-18 | 29.52 | 29.76 | 29.10 | 29.19 | -0.849% | 429,299 | -6.715% |
| 2025-12-17 | 29.24 | 29.88 | 29.23 | 29.44 | +0.684% | 389,270 | -7.507% |
| 2025-12-16 | 29.84 | 29.84 | 29.22 | 29.24 | -2.044% | 425,280 | -6.874% |
| 2025-12-15 | 30.04 | 30.13 | 29.55 | 29.85 | +0.404% | 425,277 | -8.777% |
| 2025-12-12 | 30.00 | 30.05 | 29.32 | 29.73 | -0.101% | 418,872 | -8.409% |
| 2025-12-11 | 28.74 | 29.85 | 28.74 | 29.76 | +3.802% | 518,434 | -8.501% |
| 2025-12-10 | 28.08 | 28.90 | 27.93 | 28.67 | +1.956% | 868,151 | -5.023% |
| 2025-12-09 | 29.08 | 29.38 | 27.95 | 28.12 | -3.500% | 408,802 | -3.165% |
| 2025-12-08 | 29.60 | 29.78 | 29.09 | 29.14 | -1.521% | 633,364 | -6.555% |
| 2025-12-05 | 30.44 | 30.61 | 29.51 | 29.59 | -3.142% | 877,008 | -7.976% |
| 2025-12-04 | 30.12 | 30.88 | 29.87 | 30.55 | +1.664% | 579,429 | -10.867% |
| 2025-12-03 | 29.40 | 30.23 | 29.32 | 30.05 | +2.630% | 567,771 | -9.384% |
| 2025-12-02 | 29.10 | 29.69 | 28.36 | 29.28 | +1.702% | 533,381 | -7.001% |
| 2025-12-01 | 28.85 | 29.19 | 28.69 | 28.79 | -0.381% | 377,064 | -5.419% |
| 2025-11-28 | 29.37 | 29.37 | 28.88 | 28.90 | -0.960% | 241,177 | -5.779% |
| 2025-11-26 | 29.68 | 29.95 | 29.14 | 29.18 | -2.081% | 1,347,905 | -6.683% |
| 2025-11-25 | 29.15 | 30.06 | 28.98 | 29.80 | +2.936% | 610,696 | -8.624% |
| 2025-11-24 | 29.10 | 29.38 | 28.68 | 28.95 | -1.026% | 663,885 | -5.941% |
| 2025-11-21 | 29.16 | 29.58 | 29.04 | 29.25 | +1.036% | 780,157 | -6.906% |
| 2025-11-20 | 28.91 | 29.52 | 28.87 | 28.95 | +0.312% | 505,053 | -5.941% |
| 2025-11-19 | 28.49 | 29.11 | 28.49 | 28.86 | +0.980% | 558,918 | -5.648% |
| 2025-11-18 | 28.21 | 28.61 | 28.14 | 28.58 | +0.954% | 528,946 | -4.724% |
| 2025-11-17 | 29.02 | 29.03 | 28.16 | 28.31 | -2.547% | 505,098 | -3.815% |
| 2025-11-14 | 29.35 | 29.43 | 28.96 | 29.05 | -1.291% | 501,381 | -6.265% |
| 2025-11-13 | 29.17 | 29.66 | 29.15 | 29.43 | +0.857% | 571,492 | -7.475% |
| 2025-11-12 | 28.53 | 29.54 | 28.53 | 29.18 | +1.814% | 632,606 | -6.683% |
| 2025-11-11 | 26.99 | 28.91 | 26.99 | 28.66 | +5.991% | 609,280 | -4.990% |
| 2025-11-10 | 27.40 | 27.69 | 26.72 | 27.04 | -0.952% | 549,766 | +0.703% |
| 2025-11-07 | 27.45 | 28.21 | 26.78 | 27.30 | -2.812% | 914,745 | -0.256% |
| 2025-11-06 | 28.30 | 28.56 | 28.08 | 28.09 | -1.542% | 678,904 | -3.062% |
| 2025-11-05 | 28.17 | 28.55 | 27.95 | 28.53 | +1.566% | 448,073 | -4.557% |
| 2025-11-04 | 28.33 | 28.57 | 28.07 | 28.09 | -0.847% | 416,308 | -3.062% |
| 2025-11-03 | 28.47 | 28.68 | 28.01 | 28.33 | -0.492% | 535,685 | -3.883% |
| 2025-10-31 | 28.02 | 28.71 | 27.80 | 28.47 | +0.850% | 795,625 | -4.355% |
| 2025-10-30 | 29.29 | 29.70 | 28.07 | 28.23 | -3.750% | 590,488 | -3.542% |
| 2025-10-29 | 30.32 | 30.46 | 29.09 | 29.33 | -4.056% | 535,726 | -7.160% |
| 2025-10-28 | 30.55 | 30.79 | 30.33 | 30.57 | +0.033% | 268,526 | -10.926% |
| 2025-10-27 | 31.06 | 31.25 | 30.53 | 30.56 | -1.515% | 280,728 | -10.897% |
| 2025-10-24 | 31.44 | 31.51 | 31.00 | 31.03 | -0.064% | 248,017 | -12.246% |
| 2025-10-23 | 30.80 | 31.20 | 30.67 | 31.05 | +0.616% | 441,943 | -12.303% |
| 2025-10-22 | 30.59 | 30.88 | 30.20 | 30.86 | +1.048% | 318,926 | -11.763% |
| 2025-10-21 | 30.68 | 30.95 | 30.52 | 30.54 | -0.359% | 279,762 | -10.838% |
| 2025-10-20 | 29.96 | 30.67 | 29.96 | 30.65 | +2.611% | 409,579 | -11.158% |
| 2025-10-17 | 29.62 | 29.99 | 29.38 | 29.87 | +0.878% | 333,513 | -8.838% |
| 2025-10-16 | 30.53 | 30.53 | 29.52 | 29.61 | -3.013% | 283,985 | -8.038% |
| 2025-10-15 | 31.15 | 31.32 | 30.40 | 30.53 | -1.801% | 444,193 | -10.809% |
| 2025-10-14 | 30.00 | 31.34 | 30.00 | 31.09 | +2.404% | 704,918 | -12.416% |
| 2025-10-13 | 31.06 | 31.06 | 30.34 | 30.36 | -1.716% | 287,034 | -10.310% |
| 2025-10-10 | 31.90 | 32.03 | 30.75 | 30.89 | -2.984% | 520,131 | -11.848% |
| 2025-10-09 | 32.29 | 32.35 | 31.79 | 31.84 | -1.271% | 454,461 | -14.479% |
| 2025-10-08 | 32.27 | 32.32 | 31.96 | 32.25 | +0.499% | 319,566 | -15.566% |
| 2025-10-07 | 32.13 | 32.26 | 31.98 | 32.09 | -0.156% | 434,032 | -15.145% |
| 2025-10-06 | 32.63 | 32.63 | 31.95 | 32.14 | -1.290% | 426,178 | -15.277% |
| 2025-10-03 | 33.07 | 33.55 | 32.52 | 32.56 | -1.214% | 394,809 | -16.370% |
| 2025-10-02 | 33.28 | 33.97 | 32.74 | 32.96 | -1.963% | 351,701 | -17.385% |
| 2025-10-01 | 33.44 | 33.95 | 33.38 | 33.62 | -0.474% | 261,361 | -19.007% |
| 2025-09-30 | 34.48 | 34.77 | 33.57 | 33.78 | -1.888% | 274,647 | -19.390% |
| 2025-09-29 | 34.10 | 34.49 | 33.81 | 34.43 | +0.938% | 276,697 | -20.912% |
| 2025-09-26 | 33.75 | 34.14 | 33.75 | 34.11 | +1.007% | 193,016 | -20.170% |
| 2025-09-25 | 33.68 | 33.93 | 33.55 | 33.77 | -0.207% | 254,099 | -19.366% |
| 2025-09-24 | 33.39 | 33.93 | 33.39 | 33.84 | +0.985% | 450,752 | -19.533% |
| 2025-09-23 | 33.84 | 34.20 | 33.41 | 33.51 | -1.004% | 281,869 | -18.741% |
| 2025-09-22 | 33.42 | 33.87 | 33.37 | 33.85 | +0.535% | 250,926 | -19.557% |
| 2025-09-19 | 33.96 | 33.97 | 33.42 | 33.67 | -0.473% | 910,791 | -19.127% |
| 2025-09-18 | 33.76 | 33.98 | 33.52 | 33.83 | +0.296% | 254,488 | -19.509% |
| 2025-09-17 | 33.57 | 34.48 | 33.36 | 33.73 | +0.807% | 277,253 | -19.271% |
| 2025-09-16 | 33.04 | 33.46 | 33.00 | 33.46 | +1.057% | 282,621 | -18.619% |
| 2025-09-15 | 33.60 | 33.81 | 33.00 | 33.11 | -0.987% | 255,614 | -17.759% |
| 2025-09-12 | 33.96 | 33.99 | 33.41 | 33.44 | -2.251% | 248,562 | -18.571% |
| 2025-09-11 | 33.45 | 34.25 | 33.45 | 34.21 | +2.180% | 292,374 | -20.403% |
| 2025-09-10 | 34.00 | 34.15 | 33.31 | 33.48 | -1.904% | 358,682 | -18.668% |
| 2025-09-09 | 34.30 | 34.48 | 34.09 | 34.13 | -0.612% | 277,921 | -20.217% |
| 2025-09-08 | 34.55 | 34.66 | 33.99 | 34.34 | -0.377% | 346,297 | -20.705% |
| 2025-09-05 | 34.64 | 35.02 | 34.15 | 34.47 | -0.376% | 263,593 | -21.004% |
| 2025-09-04 | 34.40 | 34.60 | 34.15 | 34.60 | +0.728% | 366,416 | -21.301% |
| 2025-09-03 | 34.62 | 34.75 | 34.08 | 34.35 | -1.519% | 384,229 | -20.728% |
| 2025-09-02 | 35.18 | 35.41 | 34.78 | 34.88 | -2.242% | 251,342 | -21.932% |
| 2025-08-29 | 36.25 | 36.30 | 35.43 | 35.68 | -1.246% | 452,683 | -23.683% |
| 2025-08-28 | 36.42 | 36.52 | 36.03 | 36.13 | -0.878% | 185,183 | -24.633% |
| 2025-08-27 | 36.18 | 36.45 | 36.05 | 36.45 | +0.774% | 255,791 | -25.295% |
| 2025-08-26 | 36.08 | 36.45 | 36.08 | 36.17 | -0.331% | 183,375 | -24.717% |
| 2025-08-25 | 36.77 | 36.88 | 35.98 | 36.29 | -1.252% | 273,625 | -24.966% |
| 2025-08-22 | 36.09 | 36.91 | 36.01 | 36.75 | +2.654% | 428,193 | -25.905% |
| 2025-08-21 | 35.90 | 36.23 | 35.68 | 35.80 | -0.996% | 160,493 | -23.939% |
| 2025-08-20 | 37.18 | 37.38 | 36.00 | 36.16 | -2.534% | 251,000 | -24.696% |
| 2025-08-19 | 37.00 | 37.32 | 36.86 | 37.10 | +0.189% | 315,139 | -26.604% |
| 2025-08-18 | 36.76 | 37.12 | 36.75 | 37.03 | +0.762% | 288,697 | -26.465% |
| 2025-08-15 | 37.04 | 37.17 | 36.57 | 36.75 | -0.676% | 414,290 | -25.905% |
| 2025-08-14 | 37.38 | 37.44 | 36.98 | 37.00 | -1.753% | 298,198 | -26.405% |
| 2025-08-13 | 36.78 | 37.71 | 36.76 | 37.66 | +3.235% | 255,881 | -27.695% |
| 2025-08-12 | 35.87 | 36.58 | 35.74 | 36.48 | +2.587% | 265,469 | -25.356% |
| 2025-08-11 | 35.75 | 36.25 | 35.51 | 35.56 | -0.392% | 347,248 | -23.425% |
| 2025-08-08 | 35.76 | 35.79 | 35.32 | 35.70 | +0.592% | 232,679 | -23.725% |
| 2025-08-07 | 35.35 | 35.54 | 34.86 | 35.49 | +1.255% | 285,126 | -23.274% |
| 2025-08-06 | 34.80 | 35.11 | 34.60 | 35.05 | +1.330% | 271,322 | -22.311% |
| 2025-08-05 | 34.62 | 34.78 | 34.19 | 34.59 | -0.718% | 361,827 | -21.278% |
| 2025-08-04 | 34.95 | 35.17 | 34.53 | 34.84 | +0.259% | 283,302 | -21.843% |
| 2025-08-01 | 35.45 | 35.69 | 34.72 | 34.75 | -3.873% | 525,976 | -21.640% |
| 2025-07-31 | 35.74 | 36.75 | 34.82 | 36.15 | +10.314% | 1,185,040 | -24.675% |
| 2025-07-30 | 33.35 | 33.61 | 32.74 | 32.77 | -2.004% | 408,662 | -16.906% |
| 2025-07-29 | 33.31 | 33.46 | 33.11 | 33.44 | +0.936% | 414,716 | -18.571% |
| 2025-07-28 | 33.33 | 33.49 | 33.06 | 33.13 | -0.600% | 335,466 | -17.809% |
| 2025-07-25 | 33.14 | 33.61 | 32.74 | 33.33 | +0.664% | 223,584 | -18.302% |
| 2025-07-24 | 33.47 | 33.49 | 33.01 | 33.11 | -1.311% | 213,282 | -17.759% |
| 2025-07-23 | 33.67 | 33.78 | 33.23 | 33.55 | -0.208% | 250,669 | -18.838% |
| 2025-07-22 | 33.36 | 33.85 | 33.36 | 33.62 | +0.568% | 352,412 | -19.007% |
| 2025-07-21 | 33.49 | 33.97 | 33.37 | 33.43 | +0.451% | 271,981 | -18.546% |
| 2025-07-18 | 33.88 | 33.90 | 33.13 | 33.28 | -1.276% | 460,093 | -18.179% |
| 2025-07-17 | 33.31 | 34.02 | 33.31 | 33.71 | +0.178% | 580,051 | -19.223% |
| 2025-07-16 | 33.20 | 33.75 | 32.85 | 33.65 | +1.570% | 352,393 | -19.079% |
| 2025-07-15 | 34.10 | 34.44 | 33.12 | 33.13 | -2.930% | 414,712 | -17.809% |
| 2025-07-14 | 33.87 | 34.33 | 33.87 | 34.13 | +0.827% | 338,266 | -20.217% |
| 2025-07-11 | 34.99 | 35.04 | 33.50 | 33.85 | -3.890% | 360,230 | -19.557% |
| 2025-07-10 | 35.95 | 36.13 | 35.21 | 35.22 | -2.573% | 294,177 | -22.686% |
| 2025-07-09 | 36.68 | 36.93 | 35.93 | 36.15 | -1.391% | 233,200 | -24.675% |
| 2025-07-08 | 37.17 | 37.37 | 36.52 | 36.66 | -1.053% | 379,026 | -25.723% |
| 2025-07-07 | 37.42 | 37.78 | 36.93 | 37.05 | -1.226% | 281,419 | -26.505% |
| 2025-07-03 | 37.50 | 37.65 | 37.00 | 37.51 | +0.563% | 195,507 | -27.406% |
| 2025-07-02 | 36.84 | 37.50 | 36.67 | 37.30 | +1.221% | 486,120 | -26.997% |
| 2025-07-01 | 35.93 | 37.06 | 35.92 | 36.85 | +2.219% | 388,477 | -26.106% |
| 2025-06-30 | 36.01 | 36.27 | 35.89 | 36.05 | +0.418% | 254,518 | -24.466% |
| 2025-06-27 | 36.20 | 36.37 | 35.73 | 35.90 | -0.746% | 412,233 | -24.150% |
| 2025-06-26 | 36.53 | 36.53 | 35.83 | 36.17 | -0.358% | 171,344 | -24.717% |
| 2025-06-25 | 36.54 | 36.65 | 36.11 | 36.30 | -0.901% | 233,728 | -24.986% |
| 2025-06-24 | 36.41 | 36.83 | 36.16 | 36.63 | +1.440% | 288,615 | -25.662% |
| 2025-06-23 | 35.69 | 36.15 | 35.51 | 36.11 | +1.205% | 253,440 | -24.592% |
| 2025-06-20 | 36.13 | 36.28 | 35.50 | 35.68 | -0.834% | 670,802 | -23.683% |
| 2025-06-18 | 36.17 | 36.70 | 35.94 | 35.98 | -0.663% | 380,983 | -24.319% |
| 2025-06-17 | 36.08 | 36.54 | 36.01 | 36.22 | -0.165% | 331,215 | -24.821% |
| 2025-06-16 | 36.10 | 36.51 | 35.96 | 36.28 | +1.087% | 264,742 | -24.945% |
| 2025-06-13 | 36.41 | 36.63 | 35.69 | 35.89 | -3.392% | 209,174 | -24.129% |
| 2025-06-12 | 37.39 | 37.56 | 36.97 | 37.15 | -1.302% | 200,296 | -26.703% |
| 2025-06-11 | 37.81 | 38.02 | 37.52 | 37.64 | +0.293% | 244,379 | -27.657% |
| 2025-06-10 | 37.05 | 37.57 | 37.05 | 37.53 | +1.378% | 234,952 | -27.445% |
| 2025-06-09 | 36.92 | 37.24 | 36.69 | 37.02 | +0.516% | 251,235 | -26.445% |
| 2025-06-06 | 36.86 | 36.86 | 36.45 | 36.83 | +1.404% | 244,571 | -26.066% |
| 2025-06-05 | 36.20 | 36.49 | 35.98 | 36.32 | +0.749% | 280,233 | -25.028% |
| 2025-06-04 | 36.37 | 36.43 | 35.88 | 36.05 | -0.989% | 250,394 | -24.466% |
| 2025-06-03 | 35.97 | 36.55 | 35.64 | 36.41 | +1.251% | 173,690 | -25.213% |
| 2025-06-02 | 36.11 | 36.27 | 35.66 | 35.96 | -0.745% | 223,741 | -24.277% |
| 2025-05-30 | 36.34 | 36.38 | 35.85 | 36.23 | -0.385% | 326,001 | -24.841% |
| 2025-05-29 | 36.46 | 36.57 | 36.14 | 36.37 | +0.110% | 171,591 | -25.131% |
| 2025-05-28 | 36.74 | 36.88 | 36.31 | 36.33 | -1.438% | 208,561 | -25.048% |
| 2025-05-27 | 36.72 | 36.91 | 36.53 | 36.86 | +1.431% | 228,600 | -26.126% |
| 2025-05-23 | 36.50 | 36.84 | 36.29 | 36.34 | -1.969% | 300,330 | -25.069% |
| 2025-05-22 | 37.46 | 37.77 | 37.02 | 37.07 | -1.827% | 231,558 | -26.544% |
| 2025-05-21 | 38.00 | 38.56 | 37.64 | 37.76 | -1.590% | 403,440 | -27.887% |
| 2025-05-20 | 38.11 | 38.39 | 38.01 | 38.37 | +0.419% | 362,503 | -29.033% |
| 2025-05-19 | 37.32 | 38.24 | 37.32 | 38.21 | +1.192% | 262,847 | -28.736% |
| 2025-05-16 | 37.30 | 37.80 | 37.27 | 37.76 | +1.315% | 425,362 | -27.887% |
| 2025-05-15 | 36.50 | 37.36 | 36.50 | 37.27 | +1.664% | 395,430 | -26.939% |
| 2025-05-14 | 36.40 | 36.95 | 36.32 | 36.66 | +0.411% | 566,187 | -25.723% |
| 2025-05-13 | 36.41 | 36.73 | 36.36 | 36.51 | -0.164% | 274,163 | -25.418% |
| 2025-05-12 | 36.81 | 36.81 | 36.11 | 36.57 | +2.351% | 490,274 | -25.540% |
| 2025-05-09 | 35.51 | 35.90 | 35.40 | 35.73 | +0.676% | 523,372 | -23.790% |
| 2025-05-08 | 38.04 | 38.04 | 35.38 | 35.49 | +2.543% | 507,168 | -23.274% |
| 2025-05-07 | 34.54 | 34.85 | 34.19 | 34.61 | +0.348% | 237,501 | -21.323% |
| 2025-05-06 | 34.29 | 34.72 | 34.00 | 34.49 | +0.029% | 246,251 | -21.050% |
| 2025-05-05 | 34.31 | 34.95 | 34.31 | 34.48 | -0.347% | 242,086 | -21.027% |
| 2025-05-02 | 34.36 | 34.70 | 34.22 | 34.60 | +1.765% | 194,014 | -21.301% |
| 2025-05-01 | 33.80 | 34.12 | 33.62 | 34.00 | +0.177% | 268,615 | -19.912% |
| 2025-04-30 | 33.81 | 34.17 | 33.23 | 33.94 | -0.586% | 300,154 | -19.770% |
| 2025-04-29 | 33.11 | 34.20 | 33.11 | 34.14 | +2.461% | 292,970 | -20.240% |
| 2025-04-28 | 32.99 | 33.39 | 32.87 | 33.32 | +0.909% | 277,813 | -18.277% |
| 2025-04-25 | 32.86 | 33.20 | 32.76 | 33.02 | -0.632% | 168,386 | -17.535% |
| 2025-04-24 | 32.71 | 33.32 | 32.70 | 33.23 | +1.064% | 240,184 | -18.056% |
| 2025-04-23 | 33.29 | 34.05 | 32.74 | 32.88 | +0.122% | 312,871 | -17.184% |
| 2025-04-22 | 32.43 | 32.89 | 32.34 | 32.84 | +2.529% | 302,215 | -17.083% |
| 2025-04-21 | 32.59 | 32.59 | 31.71 | 32.03 | -2.437% | 433,160 | -14.986% |
| 2025-04-17 | 32.93 | 33.20 | 32.26 | 32.83 | -0.726% | 309,084 | -17.058% |
| 2025-04-16 | 33.62 | 33.74 | 32.84 | 33.07 | -1.694% | 206,129 | -17.660% |
| 2025-04-15 | 33.63 | 33.88 | 33.41 | 33.64 | +0.388% | 179,951 | -19.055% |
| 2025-04-14 | 33.51 | 33.79 | 33.22 | 33.51 | 0.000% | 254,511 | -18.741% |