Ellsworth Growth & Income Fund Ltd (ECF.PA) stock
ECF.PANYSEFiscal year ends September 30Also trades as ECF
$18.77−0.14 (-0.74%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Ellsworth Growth & Income Fund share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.77
-0.74% on the day
52-week range
$18.41 – $22.00
-14.7% from the high
Change over 52 weeks
-14.2%
From $21.87 on Oct 30, 2025
Average volume
2,006
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.87 | $19.27 | $18.58 | $18.77 | -0.38% | 39,181 |
| Oct 19, 2026 | $18.79 | $19.03 | $18.41 | $18.84 | -2.47% | 23,908 |
| Oct 12, 2026 | $18.97 | $19.32 | $18.61 | $19.32 | +1.87% | 2,911 |
| Oct 5, 2026 | $19.00 | $19.50 | $18.51 | $18.97 | +0.77% | 15,040 |
| Sep 28, 2026 | $19.50 | $19.50 | $18.52 | $18.82 | -3.49% | 5,509 |
| Sep 21, 2026 | $18.52 | $19.71 | $18.52 | $19.50 | +0.48% | 6,073 |
| Sep 14, 2026 | $19.85 | $19.87 | $19.00 | $19.41 | -2.48% | 11,614 |
| Sep 8, 2026 | $19.75 | $20.34 | $19.70 | $19.90 | -1.29% | 4,432 |
| Aug 31, 2026 | $19.87 | $20.26 | $19.81 | $20.16 | +1.10% | 6,975 |
| Aug 24, 2026 | $20.12 | $20.28 | $19.84 | $19.94 | -1.39% | 10,441 |
| Aug 17, 2026 | $20.24 | $20.60 | $19.96 | $20.22 | -0.10% | 15,320 |
| Aug 10, 2026 | $20.25 | $20.45 | $19.81 | $20.24 | -1.75% | 9,232 |
| Aug 3, 2026 | $20.48 | $20.82 | $20.30 | $20.60 | -2.51% | 9,247 |
| Jul 27, 2026 | $20.55 | $21.13 | $20.44 | $21.13 | +1.56% | 1,726 |
| Jul 20, 2026 | $20.96 | $21.50 | $20.42 | $20.81 | -0.72% | 5,883 |
| Jul 13, 2026 | $20.99 | $21.20 | $20.44 | $20.96 | +1.77% | 3,317 |
| Jul 6, 2026 | $20.76 | $20.76 | $20.45 | $20.59 | -0.80% | 6,955 |
| Jun 29, 2026 | $20.51 | $20.76 | $20.51 | $20.76 | +0.76% | 1,244 |
| Jun 22, 2026 | $20.55 | $20.65 | $20.09 | $20.60 | +0.24% | 6,304 |
| Jun 15, 2026 | $20.75 | $21.07 | $20.31 | $20.55 | -0.96% | 9,143 |
| Jun 8, 2026 | $20.78 | $20.97 | $20.55 | $20.75 | -1.05% | 6,018 |
| Jun 1, 2026 | $20.76 | $21.03 | $20.45 | $20.97 | +1.80% | 10,335 |
| May 26, 2026 | $20.98 | $21.06 | $20.36 | $20.60 | -1.69% | 9,674 |
| May 18, 2026 | $21.04 | $21.24 | $20.74 | $20.96 | -1.90% | 15,828 |
| May 11, 2026 | $21.49 | $21.49 | $21.15 | $21.36 | -0.57% | 6,282 |
| May 4, 2026 | $21.47 | $21.48 | $21.15 | $21.48 | -0.04% | 2,324 |
| Apr 27, 2026 | $21.52 | $21.52 | $21.03 | $21.49 | -0.11% | 8,911 |
| Apr 20, 2026 | $21.00 | $21.52 | $21.00 | $21.51 | +0.07% | 6,584 |
| Apr 13, 2026 | $21.25 | $21.52 | $20.90 | $21.50 | +0.63% | 3,588 |
| Apr 6, 2026 | $21.24 | $21.49 | $20.93 | $21.36 | +0.57% | 2,765 |
| Mar 30, 2026 | $21.34 | $21.46 | $20.89 | $21.24 | +0.70% | 2,005 |
| Mar 23, 2026 | $21.47 | $21.47 | $20.92 | $21.10 | -0.64% | 8,370 |
| Mar 16, 2026 | $21.65 | $21.65 | $21.07 | $21.23 | -1.92% | 4,874 |
| Mar 9, 2026 | $21.37 | $21.90 | $21.37 | $21.65 | +0.96% | 5,095 |
| Mar 2, 2026 | $21.90 | $21.94 | $21.40 | $21.44 | -1.79% | 12,554 |
| Feb 23, 2026 | $21.71 | $21.94 | $21.71 | $21.83 | +0.57% | 4,081 |
| Feb 17, 2026 | $21.61 | $21.75 | $21.60 | $21.71 | -0.11% | 2,725 |
| Feb 9, 2026 | $21.72 | $21.73 | $21.35 | $21.73 | +0.44% | 8,003 |
| Feb 2, 2026 | $21.65 | $21.72 | $21.40 | $21.64 | +0.02% | 5,464 |
| Jan 26, 2026 | $21.56 | $21.74 | $21.50 | $21.63 | -0.41% | 9,922 |
| Jan 20, 2026 | $21.56 | $21.72 | $21.48 | $21.72 | +0.74% | 3,759 |
| Jan 12, 2026 | $21.67 | $21.79 | $21.38 | $21.56 | +0.19% | 31,219 |
| Jan 5, 2026 | $21.53 | $21.66 | $21.48 | $21.52 | +0.59% | 3,520 |
| Dec 29, 2025 | $21.70 | $21.70 | $21.34 | $21.39 | -0.96% | 6,884 |
| Dec 22, 2025 | $21.50 | $21.82 | $21.40 | $21.60 | +0.54% | 7,400 |
| Dec 15, 2025 | $21.71 | $21.83 | $21.32 | $21.49 | -1.44% | 11,730 |
| Dec 8, 2025 | $21.65 | $21.83 | $21.63 | $21.80 | +0.65% | 17,227 |
| Dec 1, 2025 | $21.73 | $21.87 | $21.60 | $21.66 | -1.01% | 11,030 |
| Nov 24, 2025 | $21.82 | $21.88 | $21.82 | $21.88 | +0.29% | 231 |
| Nov 17, 2025 | $21.93 | $21.93 | $21.64 | $21.82 | -0.52% | 5,707 |
| Nov 10, 2025 | $21.97 | $21.97 | $21.62 | $21.93 | -0.12% | 7,007 |
| Nov 3, 2025 | $21.91 | $22.00 | $21.83 | $21.96 | -0.07% | 1,289 |
| Oct 27, 2025 | $21.83 | $22.01 | $21.78 | $21.97 | +0.64% | 6,347 |
| Oct 20, 2025 | $22.05 | $22.05 | $21.74 | $21.83 | -0.98% | 1,439 |
| Oct 13, 2025 | $22.09 | $22.09 | $21.62 | $22.05 | -0.20% | 4,583 |
| Oct 6, 2025 | $21.86 | $22.09 | $21.62 | $22.09 | +0.68% | 9,981 |
| Sep 29, 2025 | $22.07 | $22.07 | $21.70 | $21.94 | -0.68% | 5,280 |
| Sep 22, 2025 | $22.41 | $22.41 | $21.53 | $22.09 | -1.43% | 11,273 |
| Sep 15, 2025 | $22.55 | $22.57 | $21.87 | $22.41 | -0.04% | 7,515 |
| Sep 8, 2025 | $21.72 | $22.60 | $21.72 | $22.42 | +3.30% | 9,898 |
| Sep 2, 2025 | $21.45 | $21.70 | $21.45 | $21.70 | +1.18% | 4,817 |
| Aug 25, 2025 | $21.67 | $21.72 | $21.45 | $21.45 | -1.03% | 4,368 |
| Aug 18, 2025 | $21.40 | $21.67 | $21.40 | $21.67 | +0.57% | 6,922 |
| Aug 11, 2025 | $21.49 | $21.61 | $21.39 | $21.55 | +0.80% | 6,153 |
| Aug 4, 2025 | $21.43 | $21.63 | $21.25 | $21.38 | -0.63% | 19,153 |
| Jul 28, 2025 | $21.25 | $21.61 | $21.25 | $21.52 | +0.51% | 12,652 |
| Jul 21, 2025 | $21.50 | $21.61 | $21.20 | $21.41 | -0.99% | 13,685 |
| Jul 14, 2025 | $21.44 | $21.62 | $21.20 | $21.62 | +0.75% | 10,674 |
| Jul 7, 2025 | $21.70 | $21.70 | $21.33 | $21.46 | -1.10% | 5,476 |
| Jun 30, 2025 | $21.81 | $21.81 | $21.33 | $21.70 | -0.38% | 12,432 |
| Jun 23, 2025 | $21.65 | $21.84 | $21.30 | $21.78 | +0.61% | 7,068 |
| Jun 16, 2025 | $21.79 | $21.79 | $21.28 | $21.65 | +0.05% | 5,312 |
| Jun 9, 2025 | $21.84 | $21.84 | $21.61 | $21.64 | -0.93% | 2,626 |
| Jun 2, 2025 | $21.61 | $21.84 | $21.61 | $21.84 | +1.08% | 800 |
| May 27, 2025 | $21.78 | $21.83 | $21.61 | $21.61 | -0.80% | 6,840 |
| May 19, 2025 | $21.87 | $21.89 | $21.57 | $21.78 | -0.34% | 13,364 |
| May 12, 2025 | $21.68 | $21.89 | $21.64 | $21.86 | -0.15% | 5,965 |
| May 5, 2025 | $21.89 | $21.90 | $21.62 | $21.89 | +0.41% | 2,996 |
| Apr 28, 2025 | $21.76 | $21.91 | $21.65 | $21.80 | +0.25% | 6,753 |
| Apr 21, 2025 | $21.77 | $21.77 | $21.44 | $21.75 | -0.09% | 761 |
| Apr 14, 2025 | $21.78 | $21.78 | $21.33 | $21.77 | +1.47% | 1,648 |
| Apr 7, 2025 | $22.06 | $22.06 | $20.21 | $21.45 | -2.94% | 11,904 |
| Mar 31, 2025 | $21.95 | $22.22 | $21.95 | $22.10 | +0.34% | 6,021 |
| Mar 24, 2025 | $22.02 | $22.18 | $22.00 | $22.02 | -0.20% | 4,815 |
| Mar 17, 2025 | $22.22 | $22.22 | $21.89 | $22.07 | -0.66% | 6,094 |
| Mar 10, 2025 | $21.85 | $22.22 | $21.85 | $22.22 | +1.22% | 2,005 |
| Mar 3, 2025 | $22.18 | $22.21 | $21.85 | $21.95 | -1.35% | 4,991 |
| Feb 24, 2025 | $22.22 | $22.25 | $22.00 | $22.25 | +0.88% | 8,043 |
| Feb 18, 2025 | $22.23 | $22.40 | $21.91 | $22.06 | -0.61% | 3,925 |
| Feb 10, 2025 | $22.04 | $22.40 | $21.77 | $22.19 | -0.24% | 6,598 |
| Feb 3, 2025 | $22.38 | $22.48 | $22.00 | $22.24 | -0.72% | 6,603 |
| Jan 27, 2025 | $22.54 | $22.54 | $22.17 | $22.40 | +1.47% | 4,258 |
| Jan 21, 2025 | $21.77 | $22.58 | $21.77 | $22.08 | -2.27% | 11,138 |
| Jan 13, 2025 | $22.03 | $22.82 | $22.03 | $22.59 | +2.55% | 9,682 |
| Jan 6, 2025 | $22.41 | $22.41 | $22.03 | $22.03 | -1.52% | 314 |
| Dec 30, 2024 | $22.21 | $22.37 | $21.89 | $22.37 | +0.74% | 8,726 |
| Dec 23, 2024 | $22.70 | $22.70 | $22.02 | $22.20 | -2.18% | 2,089 |
| Dec 16, 2024 | $22.45 | $23.85 | $21.70 | $22.70 | -4.08% | 12,550 |
| Dec 9, 2024 | $23.34 | $23.82 | $23.02 | $23.67 | +1.40% | 8,569 |
| Dec 2, 2024 | $24.14 | $24.14 | $23.22 | $23.34 | -2.87% | 3,964 |
| Nov 25, 2024 | $23.10 | $24.05 | $23.10 | $24.03 | +2.78% | 3,006 |
| Nov 18, 2024 | $23.40 | $24.06 | $22.94 | $23.38 | -0.60% | 6,408 |
| Nov 11, 2024 | $23.65 | $23.80 | $23.11 | $23.52 | -0.84% | 18,503 |
| Nov 4, 2024 | $23.70 | $24.07 | $23.26 | $23.72 | +1.15% | 13,494 |
| Oct 28, 2024 | $23.99 | $23.99 | $23.39 | $23.45 | -2.25% | 14,138 |
| Oct 21, 2024 | $24.10 | $24.33 | $23.99 | $23.99 | -0.17% | 22,409 |
| Oct 14, 2024 | $24.11 | $24.36 | $24.01 | $24.03 | +0.17% | 8,809 |
| Oct 7, 2024 | $23.55 | $24.07 | $23.55 | $23.99 | +1.87% | 4,263 |
| Sep 30, 2024 | $23.63 | $23.96 | $23.33 | $23.55 | -0.04% | 17,889 |
| Sep 23, 2024 | $23.80 | $23.99 | $23.41 | $23.56 | -1.17% | 16,124 |
| Sep 16, 2024 | $24.08 | $24.43 | $23.73 | $23.84 | -0.50% | 23,195 |
| Sep 9, 2024 | $23.47 | $23.99 | $23.36 | $23.96 | +2.48% | 45,051 |
| Sep 3, 2024 | $22.86 | $23.40 | $22.84 | $23.38 | +2.36% | 42,506 |
| Aug 26, 2024 | $22.66 | $22.84 | $22.61 | $22.84 | +0.79% | 12,548 |
| Aug 19, 2024 | $22.44 | $22.66 | $22.35 | $22.66 | +1.30% | 32,266 |
| Aug 12, 2024 | $22.13 | $22.52 | $22.08 | $22.37 | +1.22% | 42,568 |
| Aug 5, 2024 | $21.94 | $22.13 | $21.90 | $22.10 | +0.36% | 16,588 |
| Jul 29, 2024 | $21.92 | $22.10 | $21.88 | $22.02 | +0.41% | 24,005 |
| Jul 22, 2024 | $21.96 | $22.03 | $21.87 | $21.93 | -0.24% | 7,337 |
| Jul 15, 2024 | $21.90 | $22.06 | $21.85 | $21.98 | +0.38% | 8,267 |
| Jul 8, 2024 | $22.00 | $22.19 | $21.90 | $21.90 | -0.45% | 5,167 |
| Jul 1, 2024 | $21.80 | $22.10 | $21.80 | $22.00 | +0.92% | 9,765 |
| Jun 24, 2024 | $21.66 | $21.93 | $21.61 | $21.80 | +0.65% | 10,385 |
| Jun 17, 2024 | $21.95 | $21.95 | $21.58 | $21.66 | -0.96% | 6,979 |
| Jun 10, 2024 | $22.02 | $22.12 | $21.77 | $21.87 | -1.44% | 3,918 |
| Jun 3, 2024 | $21.96 | $22.19 | $21.91 | $22.19 | +2.59% | 2,956 |
| May 28, 2024 | $21.80 | $21.89 | $21.63 | $21.63 | -0.73% | 4,793 |
| May 20, 2024 | $21.92 | $22.12 | $21.79 | $21.79 | -0.50% | 8,198 |
| May 13, 2024 | $21.95 | $22.04 | $21.83 | $21.90 | -0.23% | 9,991 |
| May 6, 2024 | $21.90 | $22.05 | $21.79 | $21.95 | -0.12% | 9,264 |
| Apr 29, 2024 | $22.01 | $22.01 | $21.72 | $21.98 | -0.06% | 5,216 |
| Apr 22, 2024 | $22.02 | $22.16 | $21.98 | $21.99 | -0.90% | 4,214 |
| Apr 15, 2024 | $22.25 | $22.25 | $21.96 | $22.19 | -0.25% | 2,115 |
| Apr 8, 2024 | $22.51 | $22.64 | $22.18 | $22.25 | -1.17% | 3,308 |
| Apr 1, 2024 | $22.57 | $22.68 | $22.28 | $22.51 | -0.44% | 5,496 |
| Mar 25, 2024 | $22.63 | $22.67 | $22.54 | $22.61 | +0.47% | 1,603 |
| Mar 18, 2024 | $22.26 | $22.55 | $22.14 | $22.50 | -0.12% | 7,634 |
| Mar 11, 2024 | $22.59 | $23.10 | $22.23 | $22.53 | -1.16% | 50,403 |
| Mar 4, 2024 | $22.77 | $23.06 | $22.48 | $22.79 | -0.03% | 23,943 |
| Feb 26, 2024 | $23.10 | $23.10 | $22.80 | $22.80 | -0.83% | 9,339 |
| Feb 20, 2024 | $22.79 | $23.03 | $22.70 | $22.99 | +0.96% | 7,441 |
| Feb 12, 2024 | $22.76 | $23.00 | $22.62 | $22.77 | +0.05% | 8,443 |
| Feb 5, 2024 | $22.87 | $22.87 | $22.40 | $22.76 | -0.48% | 4,181 |
| Jan 29, 2024 | $22.81 | $22.93 | $22.69 | $22.87 | +0.40% | 2,459 |
| Jan 22, 2024 | $22.75 | $22.99 | $22.42 | $22.78 | -0.74% | 6,323 |
| Jan 16, 2024 | $22.63 | $22.95 | $22.42 | $22.95 | +2.00% | 18,133 |
| Jan 8, 2024 | $22.65 | $23.00 | $22.50 | $22.50 | -1.19% | 13,411 |
| Jan 2, 2024 | $22.86 | $22.94 | $22.40 | $22.77 | +0.09% | 11,023 |
| Dec 26, 2023 | $22.62 | $22.86 | $22.46 | $22.75 | +2.20% | 18,305 |
| Dec 18, 2023 | $22.45 | $22.77 | $22.07 | $22.26 | +0.18% | 22,056 |
| Dec 11, 2023 | $22.20 | $22.75 | $22.03 | $22.22 | -0.13% | 20,176 |
| Dec 4, 2023 | $22.30 | $22.45 | $22.06 | $22.25 | -0.22% | 8,781 |
| Nov 27, 2023 | $22.26 | $22.42 | $22.00 | $22.30 | +0.22% | 17,506 |
| Nov 20, 2023 | $22.70 | $22.70 | $22.04 | $22.25 | -0.09% | 6,615 |
| Nov 13, 2023 | $22.50 | $22.50 | $21.76 | $22.27 | +1.32% | 52,466 |
| Nov 6, 2023 | $22.00 | $22.15 | $21.75 | $21.98 | -0.18% | 34,152 |
| Oct 30, 2023 | $21.80 | $22.40 | $21.80 | $22.02 | +0.23% | 33,321 |
| Oct 23, 2023 | $21.94 | $22.17 | $21.72 | $21.97 | +0.64% | 18,683 |
| Oct 16, 2023 | $21.84 | $22.05 | $21.61 | $21.83 | -1.67% | 13,365 |
| Oct 9, 2023 | $21.87 | $22.20 | $21.68 | $22.20 | +1.35% | 12,357 |
| Oct 2, 2023 | $21.98 | $22.10 | $21.61 | $21.91 | -0.21% | 18,892 |
| Sep 25, 2023 | $22.50 | $22.53 | $21.95 | $21.95 | -2.84% | 18,793 |
| Sep 18, 2023 | $22.43 | $22.87 | $22.42 | $22.59 | -0.12% | 5,768 |
| Sep 11, 2023 | $22.75 | $22.87 | $22.58 | $22.62 | -0.48% | 1,641 |
| Sep 5, 2023 | $22.88 | $23.17 | $22.60 | $22.73 | -1.35% | 9,936 |
| Aug 28, 2023 | $23.03 | $23.24 | $22.85 | $23.04 | +0.04% | 21,949 |
| Aug 21, 2023 | $23.06 | $23.28 | $23.00 | $23.03 | -0.60% | 21,169 |
| Aug 14, 2023 | $23.22 | $23.50 | $22.76 | $23.17 | +0.26% | 40,694 |
| Aug 7, 2023 | $22.83 | $23.37 | $22.83 | $23.11 | -0.39% | 31,324 |
| Jul 31, 2023 | $23.20 | $23.55 | $22.69 | $23.20 | +0.83% | 21,481 |
| Jul 24, 2023 | $23.13 | $23.44 | $23.00 | $23.01 | -0.66% | 10,277 |
| Jul 17, 2023 | $22.65 | $23.39 | $22.56 | $23.16 | +1.02% | 11,420 |
| Jul 10, 2023 | $23.10 | $23.27 | $22.78 | $22.93 | -0.56% | 9,054 |
| Jul 3, 2023 | $23.42 | $23.48 | $22.96 | $23.06 | -0.95% | 17,730 |
| Jun 26, 2023 | $23.24 | $23.55 | $23.08 | $23.28 | +0.19% | 38,605 |
| Jun 20, 2023 | $23.15 | $23.40 | $22.63 | $23.24 | +0.72% | 22,878 |
| Jun 12, 2023 | $23.48 | $23.96 | $23.05 | $23.07 | -2.33% | 14,952 |
| Jun 5, 2023 | $23.70 | $23.74 | $23.50 | $23.62 | -0.13% | 6,330 |
| May 30, 2023 | $23.64 | $23.72 | $23.33 | $23.65 | +0.81% | 15,478 |
| May 22, 2023 | $23.91 | $23.91 | $23.32 | $23.46 | -2.45% | 25,418 |
| May 15, 2023 | $23.80 | $24.18 | $23.27 | $24.05 | +1.05% | 27,201 |
| May 8, 2023 | $23.93 | $23.98 | $23.72 | $23.80 | +0.48% | 3,408 |
| May 1, 2023 | $23.89 | $23.95 | $23.69 | $23.69 | -0.64% | 2,252 |
| Apr 24, 2023 | $23.25 | $23.84 | $23.10 | $23.84 | +1.06% | 15,322 |
| Apr 17, 2023 | $23.86 | $23.86 | $22.70 | $23.59 | -1.05% | 2,922 |
| Apr 10, 2023 | $22.60 | $23.89 | $22.60 | $23.84 | +5.86% | 17,451 |
| Apr 3, 2023 | $22.57 | $22.97 | $22.20 | $22.52 | -2.00% | 6,041 |
| Mar 27, 2023 | $22.90 | $23.14 | $22.50 | $22.98 | +0.35% | 11,368 |
| Mar 20, 2023 | $22.60 | $23.15 | $22.02 | $22.90 | -0.61% | 4,163 |
| Mar 13, 2023 | $22.54 | $23.57 | $22.51 | $23.04 | +1.05% | 4,255 |
| Mar 6, 2023 | $23.01 | $23.09 | $22.55 | $22.80 | -1.00% | 5,578 |
| Feb 27, 2023 | $22.75 | $23.03 | $22.75 | $23.03 | -0.95% | 1,184 |
| Feb 21, 2023 | $23.45 | $23.45 | $22.75 | $23.25 | -1.69% | 3,079 |
| Feb 13, 2023 | $23.55 | $23.65 | $23.16 | $23.65 | +0.44% | 2,642 |
| Feb 6, 2023 | $23.70 | $23.70 | $23.39 | $23.55 | -0.78% | 2,639 |
| Jan 30, 2023 | $22.93 | $23.73 | $22.93 | $23.73 | +3.49% | 7,776 |
| Jan 23, 2023 | $23.28 | $23.29 | $22.72 | $22.93 | -1.50% | 5,217 |
| Jan 17, 2023 | $22.89 | $23.37 | $22.89 | $23.28 | +1.70% | 4,023 |
| Jan 9, 2023 | $22.46 | $22.89 | $22.46 | $22.89 | +1.91% | 5,369 |
| Jan 3, 2023 | $22.34 | $22.75 | $22.34 | $22.46 | +0.31% | 4,092 |
| Dec 27, 2022 | $22.40 | $22.59 | $21.75 | $22.39 | -0.67% | 14,460 |
| Dec 19, 2022 | $22.60 | $22.76 | $22.40 | $22.54 | -1.78% | 8,691 |
| Dec 12, 2022 | $22.67 | $22.96 | $22.60 | $22.95 | +1.32% | 4,452 |
| Dec 5, 2022 | $22.80 | $22.81 | $22.50 | $22.65 | -0.66% | 16,061 |
| Nov 28, 2022 | $22.80 | $23.09 | $22.60 | $22.80 | -0.13% | 5,908 |
| Nov 21, 2022 | $22.56 | $23.11 | $22.56 | $22.83 | +1.02% | 19,436 |
| Nov 14, 2022 | $22.80 | $22.86 | $22.58 | $22.60 | -0.88% | 2,926 |
| Nov 7, 2022 | $22.80 | $22.80 | $22.38 | $22.80 | +1.88% | 11,389 |
| Oct 31, 2022 | $22.27 | $22.93 | $22.16 | $22.38 | +0.13% | 9,599 |
| Oct 24, 2022 | $21.92 | $22.49 | $21.75 | $22.35 | +0.77% | 5,487 |
| Oct 17, 2022 | $22.44 | $22.66 | $21.75 | $22.18 | -1.27% | 26,448 |
| Oct 10, 2022 | $23.31 | $23.31 | $22.28 | $22.47 | -3.63% | 10,995 |
| Oct 3, 2022 | $23.53 | $23.53 | $22.59 | $23.31 | -2.06% | 22,699 |
| Sep 26, 2022 | $23.30 | $24.61 | $23.30 | $23.80 | +2.15% | 2,554 |
| Sep 19, 2022 | $24.00 | $24.18 | $23.30 | $23.30 | -2.84% | 6,849 |
| Sep 12, 2022 | $24.66 | $24.67 | $23.98 | $23.98 | -2.32% | 745 |
| Sep 6, 2022 | $24.36 | $24.55 | $24.35 | $24.55 | +0.78% | 1,400 |
| Aug 29, 2022 | $24.41 | $24.41 | $24.36 | $24.36 | -0.16% | 200 |
| Aug 22, 2022 | $24.94 | $24.94 | $23.99 | $24.40 | -1.09% | 3,157 |
| Aug 15, 2022 | $24.46 | $24.67 | $24.40 | $24.67 | -0.04% | 4,654 |
| Aug 8, 2022 | $24.58 | $24.68 | $24.36 | $24.68 | -0.08% | 4,979 |
| Aug 1, 2022 | $24.60 | $24.94 | $24.50 | $24.70 | +0.41% | 6,624 |
| Jul 25, 2022 | $23.99 | $24.60 | $23.99 | $24.60 | +2.15% | 2,273 |
| Jul 18, 2022 | $23.86 | $24.08 | $23.78 | $24.08 | +0.93% | 3,042 |
| Jul 11, 2022 | $23.99 | $24.43 | $23.68 | $23.86 | -0.79% | 12,083 |
| Jul 5, 2022 | $23.84 | $24.05 | $23.65 | $24.05 | +0.21% | 15,857 |
| Jun 27, 2022 | $23.66 | $24.40 | $23.43 | $24.00 | +0.13% | 10,377 |
| Jun 21, 2022 | $23.76 | $23.97 | $23.15 | $23.97 | +0.99% | 6,603 |
| Jun 13, 2022 | $24.30 | $24.30 | $23.08 | $23.74 | -2.32% | 13,441 |
| Jun 6, 2022 | $24.25 | $24.84 | $24.18 | $24.30 | +0.41% | 28,741 |
| May 31, 2022 | $23.84 | $24.20 | $23.78 | $24.20 | +1.68% | 7,560 |
| May 23, 2022 | $23.46 | $23.84 | $23.46 | $23.80 | +2.81% | 10,868 |
| May 16, 2022 | $23.37 | $23.38 | $23.15 | $23.15 | -0.94% | 5,420 |
| May 9, 2022 | $23.08 | $23.41 | $23.06 | $23.37 | +0.71% | 7,431 |
| May 2, 2022 | $23.83 | $23.83 | $23.01 | $23.21 | -2.62% | 12,966 |
| Apr 25, 2022 | $24.00 | $24.00 | $23.50 | $23.83 | -0.71% | 3,025 |
| Apr 18, 2022 | $24.20 | $24.48 | $23.44 | $24.00 | -0.91% | 15,630 |
| Apr 11, 2022 | $24.90 | $24.90 | $23.85 | $24.22 | -2.85% | 7,151 |
| Apr 4, 2022 | $25.00 | $25.06 | $24.75 | $24.93 | +0.04% | 9,192 |
| Mar 28, 2022 | $24.90 | $25.07 | $24.69 | $24.92 | +0.16% | 5,079 |
| Mar 21, 2022 | $24.87 | $24.95 | $24.84 | $24.88 | -0.07% | 5,012 |
| Mar 14, 2022 | $25.08 | $25.23 | $24.88 | $24.90 | -0.75% | 9,075 |
| Mar 7, 2022 | $25.22 | $25.28 | $25.00 | $25.09 | -0.30% | 10,138 |
| Feb 28, 2022 | $25.00 | $25.20 | $24.98 | $25.16 | +0.48% | 3,298 |
| Feb 22, 2022 | $25.12 | $25.41 | $24.81 | $25.04 | -1.26% | 15,120 |
| Feb 14, 2022 | $25.38 | $25.38 | $25.11 | $25.36 | -0.04% | 4,269 |
| Feb 7, 2022 | $25.55 | $25.55 | $24.33 | $25.37 | -0.51% | 14,654 |
| Jan 31, 2022 | $25.42 | $25.67 | $25.36 | $25.50 | +0.67% | 8,071 |
| Jan 24, 2022 | $25.43 | $25.65 | $25.21 | $25.33 | -0.67% | 14,731 |
| Jan 18, 2022 | $25.49 | $25.52 | $25.43 | $25.50 | +0.24% | 3,033 |
| Jan 10, 2022 | $25.52 | $25.69 | $25.44 | $25.44 | -0.47% | 7,735 |
| Jan 3, 2022 | $25.70 | $25.70 | $25.52 | $25.56 | -0.43% | 11,432 |
| Dec 27, 2021 | $25.72 | $25.77 | $25.53 | $25.67 | -0.19% | 10,880 |
| Dec 20, 2021 | $25.72 | $25.72 | $25.54 | $25.72 | 0.00% | 2,117 |
| Dec 13, 2021 | $26.08 | $26.08 | $25.72 | $25.72 | -1.38% | 814 |
| Dec 6, 2021 | $26.11 | $26.17 | $26.08 | $26.08 | +0.19% | 1,815 |
| Nov 29, 2021 | $26.03 | $26.03 | $26.03 | $26.03 | 0.00% | – |
| Nov 22, 2021 | $25.99 | $26.03 | $25.88 | $26.03 | +0.19% | 2,695 |
| Nov 15, 2021 | $25.90 | $25.98 | $25.85 | $25.98 | +0.31% | 2,283 |
| Nov 8, 2021 | $25.84 | $25.90 | $25.83 | $25.90 | -0.27% | 1,040 |
| Nov 1, 2021 | $25.87 | $26.00 | $25.83 | $25.97 | +0.15% | 1,880 |
| Oct 25, 2021 | $25.99 | $25.99 | $25.93 | $25.93 | +0.12% | 774 |
| Oct 18, 2021 | $25.87 | $25.90 | $25.87 | $25.90 | +0.12% | 300 |
| Oct 11, 2021 | $25.87 | $26.03 | $25.87 | $25.87 | 0.00% | 1,642 |
| Oct 4, 2021 | $25.96 | $25.96 | $25.87 | $25.87 | -0.36% | 2,221 |
| Sep 27, 2021 | $26.10 | $26.10 | $25.88 | $25.96 | -0.52% | 4,302 |
| Sep 20, 2021 | $25.98 | $26.10 | $25.85 | $26.10 | -0.38% | 4,893 |
| Sep 13, 2021 | $26.12 | $26.25 | $26.12 | $26.20 | +0.00% | 1,200 |
| Sep 7, 2021 | $26.14 | $26.20 | $26.14 | $26.20 | -0.00% | 1,241 |
| Aug 30, 2021 | $26.20 | $26.20 | $26.20 | $26.20 | 0.00% | – |
| Aug 23, 2021 | $26.24 | $26.25 | $25.98 | $26.20 | -0.11% | 1,380 |
| Aug 16, 2021 | $26.24 | $26.24 | $26.23 | $26.23 | -0.04% | 126 |
| Aug 9, 2021 | $26.19 | $26.24 | $26.19 | $26.24 | +0.19% | 3,285 |
| Aug 2, 2021 | $26.05 | $26.19 | $26.05 | $26.19 | +0.29% | 866 |
| Jul 26, 2021 | $26.15 | $26.20 | $26.05 | $26.11 | -0.33% | 2,149 |
| Jul 19, 2021 | $26.08 | $26.21 | $26.02 | $26.20 | +0.46% | 17,797 |
| Jul 12, 2021 | $26.20 | $26.20 | $26.08 | $26.08 | -0.46% | 849 |
| Jul 6, 2021 | $25.95 | $26.20 | $25.95 | $26.20 | +0.77% | 3,786 |
| Jun 28, 2021 | $25.88 | $26.00 | $25.86 | $26.00 | +0.46% | 2,109 |
| Jun 21, 2021 | $25.93 | $25.93 | $25.80 | $25.88 | -0.19% | 3,847 |
| Jun 14, 2021 | $26.12 | $26.24 | $25.90 | $25.93 | -0.58% | 8,189 |
| Jun 7, 2021 | $26.20 | $26.28 | $26.03 | $26.08 | -0.27% | 6,336 |
| Jun 1, 2021 | $26.12 | $26.15 | $26.07 | $26.15 | +0.27% | 1,494 |
| May 24, 2021 | $26.06 | $26.08 | $26.00 | $26.08 | +0.15% | 4,200 |
| May 17, 2021 | $26.00 | $26.05 | $26.00 | $26.04 | +0.27% | 1,938 |
| May 10, 2021 | $25.93 | $26.05 | $25.91 | $25.97 | +0.08% | 7,985 |
| May 3, 2021 | $25.91 | $25.98 | $25.88 | $25.95 | -0.19% | 15,694 |
| Apr 26, 2021 | $25.96 | $26.01 | $25.92 | $26.00 | +0.27% | 5,335 |
| Apr 19, 2021 | $25.97 | $26.00 | $25.82 | $25.93 | -0.08% | 4,521 |
| Apr 12, 2021 | $25.90 | $25.95 | $25.80 | $25.95 | +0.19% | 4,959 |
| Apr 5, 2021 | $25.90 | $25.95 | $25.85 | $25.90 | +0.54% | 4,086 |
| Mar 29, 2021 | $25.79 | $25.90 | $25.65 | $25.76 | +0.04% | 4,945 |
| Mar 22, 2021 | $25.99 | $25.99 | $25.74 | $25.75 | -0.23% | 5,520 |
| Mar 15, 2021 | $26.12 | $26.25 | $25.75 | $25.81 | -1.19% | 6,707 |
| Mar 8, 2021 | $26.15 | $26.17 | $26.03 | $26.12 | -0.11% | 3,670 |
| Mar 1, 2021 | $26.15 | $26.23 | $26.12 | $26.15 | -0.04% | 5,638 |
| Feb 22, 2021 | $26.21 | $26.32 | $26.05 | $26.16 | -0.19% | 2,352 |
| Feb 16, 2021 | $26.30 | $26.32 | $26.21 | $26.21 | -0.15% | 3,784 |
| Feb 8, 2021 | $26.32 | $26.32 | $26.17 | $26.25 | -0.27% | 3,734 |
| Feb 1, 2021 | $26.40 | $26.40 | $26.13 | $26.32 | -0.30% | 1,471 |
| Jan 25, 2021 | $26.13 | $26.40 | $26.11 | $26.40 | +0.76% | 6,172 |
| Jan 19, 2021 | $26.10 | $26.20 | $26.10 | $26.20 | +0.34% | 4,902 |
| Jan 11, 2021 | $26.12 | $26.20 | $26.11 | $26.11 | -0.04% | 9,599 |
| Jan 4, 2021 | $26.20 | $26.20 | $26.12 | $26.12 | -0.23% | 3,495 |
| Dec 28, 2020 | $26.20 | $26.20 | $26.07 | $26.18 | +0.04% | 4,260 |
| Dec 21, 2020 | $26.14 | $26.17 | $26.06 | $26.17 | +0.27% | 2,558 |
| Dec 14, 2020 | $26.07 | $26.19 | $25.91 | $26.10 | +0.12% | 17,423 |
| Dec 7, 2020 | $26.17 | $26.17 | $26.04 | $26.07 | -0.37% | 20,265 |
| Nov 30, 2020 | $26.10 | $26.28 | $26.03 | $26.17 | -0.05% | 5,304 |
| Nov 23, 2020 | $26.06 | $26.18 | $26.06 | $26.18 | +0.89% | 1,432 |
| Nov 16, 2020 | $26.04 | $26.04 | $25.95 | $25.95 | -0.18% | 4,260 |
| Nov 9, 2020 | $26.09 | $26.09 | $25.79 | $26.00 | +0.03% | 3,718 |
| Nov 2, 2020 | $25.90 | $26.03 | $25.85 | $25.99 | +0.89% | 11,514 |
| Oct 26, 2020 | $26.26 | $26.26 | $25.71 | $25.76 | -2.05% | 15,564 |
| Oct 19, 2020 | $26.41 | $26.41 | $26.11 | $26.30 | -0.34% | 1,906 |
| Oct 12, 2020 | $26.41 | $26.41 | $25.91 | $26.39 | -0.08% | 4,090 |
| Oct 5, 2020 | $26.30 | $26.43 | $26.30 | $26.41 | +0.48% | 1,529 |
| Sep 28, 2020 | $26.14 | $26.41 | $26.00 | $26.29 | +0.25% | 3,589 |
| Sep 21, 2020 | $26.28 | $26.28 | $25.91 | $26.22 | -0.23% | 2,295 |
| Sep 14, 2020 | $26.19 | $27.60 | $26.19 | $26.28 | +0.52% | 3,188 |
| Sep 8, 2020 | $26.17 | $26.20 | $26.13 | $26.14 | -0.11% | 1,045 |
| Aug 31, 2020 | $26.17 | $26.20 | $26.14 | $26.17 | +0.01% | 6,472 |
| Aug 24, 2020 | $26.08 | $26.17 | $26.08 | $26.17 | +0.46% | 3,872 |
| Aug 17, 2020 | $25.99 | $26.13 | $25.96 | $26.05 | +0.08% | 8,135 |
| Aug 10, 2020 | $26.09 | $26.13 | $25.95 | $26.03 | -0.08% | 8,068 |
| Aug 3, 2020 | $25.96 | $26.19 | $25.90 | $26.05 | +0.48% | 11,058 |
| Jul 27, 2020 | $25.88 | $25.94 | $25.88 | $25.93 | +0.17% | 1,137 |
| Jul 20, 2020 | $25.70 | $25.93 | $25.65 | $25.88 | +0.51% | 4,929 |
| Jul 13, 2020 | $25.69 | $25.75 | $25.55 | $25.75 | +0.68% | 7,190 |
| Jul 6, 2020 | $25.55 | $25.62 | $25.55 | $25.58 | +0.10% | 3,644 |
| Jun 29, 2020 | $25.57 | $25.68 | $25.52 | $25.55 | -0.08% | 6,303 |
| Jun 22, 2020 | $25.41 | $25.68 | $25.41 | $25.57 | +0.27% | 7,289 |
| Jun 15, 2020 | $25.74 | $25.78 | $25.35 | $25.50 | -0.54% | 11,144 |
| Jun 8, 2020 | $25.61 | $25.75 | $25.48 | $25.64 | +0.54% | 8,337 |
| Jun 1, 2020 | $25.60 | $25.69 | $25.50 | $25.50 | -0.31% | 10,773 |
| May 26, 2020 | $25.49 | $25.65 | $25.26 | $25.58 | +0.52% | 8,141 |
| May 18, 2020 | $25.35 | $25.50 | $25.13 | $25.45 | +0.78% | 38,096 |
| May 11, 2020 | $25.45 | $25.50 | $25.20 | $25.25 | -0.79% | 3,589 |
| May 4, 2020 | $25.16 | $25.45 | $25.16 | $25.45 | +1.15% | 5,227 |
| Apr 27, 2020 | $25.20 | $25.47 | $25.16 | $25.16 | +0.60% | 5,299 |
| Apr 20, 2020 | $25.03 | $25.47 | $25.00 | $25.01 | -0.40% | 20,887 |
| Apr 13, 2020 | $24.85 | $25.29 | $24.72 | $25.11 | +0.74% | 48,492 |
| Apr 6, 2020 | $24.10 | $25.25 | $24.10 | $24.93 | +1.61% | 43,764 |
| Mar 30, 2020 | $25.00 | $25.00 | $23.40 | $24.53 | -1.09% | 21,286 |
| Mar 23, 2020 | $22.61 | $24.84 | $22.60 | $24.80 | +9.20% | 21,255 |
| Mar 16, 2020 | $24.86 | $25.25 | $21.04 | $22.71 | -8.50% | 36,477 |
| Mar 9, 2020 | $25.52 | $25.56 | $24.00 | $24.82 | -2.55% | 71,481 |
| Mar 2, 2020 | $25.64 | $25.66 | $25.40 | $25.47 | -0.89% | 64,084 |
| Feb 24, 2020 | $25.99 | $25.99 | $25.69 | $25.70 | -1.00% | 7,458 |
| Feb 18, 2020 | $25.88 | $25.96 | $25.88 | $25.96 | +0.16% | 3,357 |
| Feb 10, 2020 | $26.05 | $26.05 | $25.84 | $25.92 | -0.04% | 3,473 |
| Feb 3, 2020 | $25.89 | $26.06 | $25.82 | $25.93 | +0.45% | 5,854 |
| Jan 27, 2020 | $25.80 | $25.95 | $25.71 | $25.81 | +0.05% | 11,838 |
| Jan 21, 2020 | $25.81 | $25.90 | $25.80 | $25.80 | -0.04% | 666 |
| Jan 13, 2020 | $25.72 | $25.81 | $25.64 | $25.81 | +0.43% | 4,959 |
| Jan 6, 2020 | $25.57 | $25.82 | $25.56 | $25.70 | -0.23% | 2,971 |
| Dec 30, 2019 | $25.67 | $25.86 | $25.51 | $25.76 | +0.35% | 6,323 |
| Dec 23, 2019 | $25.61 | $26.02 | $25.61 | $25.67 | -0.45% | 6,839 |
| Dec 16, 2019 | $25.80 | $26.02 | $25.54 | $25.79 | -0.24% | 5,856 |
| Dec 9, 2019 | $25.71 | $25.85 | $25.71 | $25.85 | +0.85% | 1,520 |
| Dec 2, 2019 | $25.75 | $25.79 | $25.63 | $25.63 | -0.47% | 798 |
| Nov 25, 2019 | $25.75 | $25.98 | $25.74 | $25.75 | -0.31% | 3,090 |
| Nov 18, 2019 | $25.83 | $25.96 | $25.75 | $25.83 | -0.00% | 2,442 |
| Nov 11, 2019 | $25.69 | $25.83 | $25.47 | $25.83 | +0.35% | 1,492 |
| Nov 4, 2019 | $25.84 | $25.91 | $25.70 | $25.74 | +0.18% | 4,110 |
| Oct 28, 2019 | $25.77 | $25.89 | $25.60 | $25.70 | +0.17% | 7,873 |
| Oct 21, 2019 | $25.65 | $25.77 | $25.53 | $25.65 | +0.47% | 18,005 |
| Oct 14, 2019 | $25.65 | $25.65 | $25.42 | $25.53 | -0.07% | 2,588 |
| Oct 7, 2019 | $25.47 | $25.63 | $25.47 | $25.55 | +0.31% | 2,130 |
| Sep 30, 2019 | $25.68 | $25.70 | $25.47 | $25.47 | +0.04% | 3,546 |
| Sep 23, 2019 | $25.42 | $25.49 | $25.35 | $25.46 | +0.18% | 6,277 |
| Sep 16, 2019 | $25.44 | $25.60 | $25.34 | $25.42 | -0.10% | 4,703 |
| Sep 9, 2019 | $25.85 | $25.85 | $25.44 | $25.44 | -1.59% | 10,934 |
| Sep 3, 2019 | $25.66 | $25.85 | $25.66 | $25.85 | +1.05% | 3,577 |
| Aug 26, 2019 | $25.69 | $25.69 | $25.58 | $25.58 | -0.60% | 2,517 |
| Aug 19, 2019 | $25.44 | $25.75 | $25.43 | $25.73 | +0.41% | 5,793 |
| Aug 12, 2019 | $25.50 | $25.63 | $25.40 | $25.63 | +0.95% | 5,125 |
| Aug 5, 2019 | $25.35 | $25.45 | $25.27 | $25.39 | +0.06% | 9,156 |
| Jul 29, 2019 | $25.37 | $25.38 | $25.25 | $25.37 | -0.02% | 20,385 |
| Jul 22, 2019 | $25.26 | $25.38 | $25.26 | $25.38 | +0.17% | 4,941 |
| Jul 15, 2019 | $25.35 | $25.39 | $25.23 | $25.34 | -0.06% | 5,042 |
| Jul 8, 2019 | $25.36 | $25.41 | $25.35 | $25.35 | -0.39% | 3,638 |
| Jul 1, 2019 | $25.36 | $25.45 | $25.36 | $25.45 | +0.36% | 4,957 |
| Jun 24, 2019 | $25.04 | $25.36 | $25.04 | $25.36 | +0.64% | 8,273 |
| Jun 17, 2019 | $25.21 | $25.67 | $24.90 | $25.20 | -0.17% | 18,309 |
| Jun 10, 2019 | $25.10 | $25.28 | $25.10 | $25.24 | +0.54% | 8,726 |
| Jun 3, 2019 | $25.16 | $25.20 | $25.10 | $25.10 | -0.17% | 3,320 |
| May 28, 2019 | $25.17 | $25.21 | $25.12 | $25.15 | -0.13% | 2,787 |
| May 20, 2019 | $24.72 | $25.24 | $24.68 | $25.18 | +0.80% | 21,224 |
| May 13, 2019 | $24.96 | $24.98 | $24.67 | $24.98 | +0.32% | 5,051 |
| May 6, 2019 | $24.90 | $25.02 | $24.61 | $24.90 | -0.40% | 12,352 |
| Apr 29, 2019 | $25.06 | $25.06 | $24.88 | $25.00 | 0.00% | 24,350 |
| Apr 22, 2019 | $25.05 | $25.06 | $24.80 | $25.00 | -0.19% | 17,940 |
| Apr 15, 2019 | $25.00 | $25.05 | $24.85 | $25.05 | +0.30% | 11,496 |
| Apr 8, 2019 | $24.86 | $25.00 | $24.78 | $24.97 | +0.09% | 28,564 |
| Apr 1, 2019 | $24.52 | $24.95 | $24.52 | $24.95 | +0.44% | 18,488 |
| Mar 25, 2019 | $24.53 | $24.84 | $24.27 | $24.84 | +1.73% | 8,315 |
| Mar 18, 2019 | $24.65 | $24.65 | $24.31 | $24.42 | -1.50% | 7,120 |
| Mar 11, 2019 | $24.50 | $24.79 | $24.50 | $24.79 | +1.18% | 10,139 |
| Mar 4, 2019 | $24.56 | $24.73 | $23.99 | $24.50 | -1.17% | 14,914 |
| Feb 25, 2019 | $24.35 | $24.79 | $24.35 | $24.79 | +1.81% | 4,805 |
| Feb 19, 2019 | $24.06 | $24.38 | $24.06 | $24.35 | -0.69% | 2,082 |
| Feb 11, 2019 | $24.25 | $24.52 | $24.00 | $24.52 | +0.82% | 10,974 |
| Feb 4, 2019 | $24.24 | $24.32 | $23.95 | $24.32 | +0.31% | 5,047 |
| Jan 28, 2019 | $24.00 | $24.40 | $23.95 | $24.24 | +1.10% | 4,125 |
| Jan 22, 2019 | $23.80 | $24.00 | $23.75 | $23.98 | +0.50% | 16,952 |
| Jan 14, 2019 | $23.73 | $23.98 | $23.69 | $23.86 | +0.72% | 14,074 |
| Jan 7, 2019 | $23.40 | $23.69 | $23.19 | $23.69 | +1.24% | 22,356 |
| Dec 31, 2018 | $22.84 | $23.48 | $22.84 | $23.40 | +2.41% | 6,575 |
| Dec 24, 2018 | $22.95 | $23.22 | $21.44 | $22.85 | -0.44% | 43,987 |
| Dec 17, 2018 | $23.98 | $23.98 | $22.95 | $22.95 | -4.38% | 15,935 |
| Dec 10, 2018 | $23.83 | $24.23 | $23.75 | $24.00 | +1.33% | 12,770 |
| Dec 3, 2018 | $24.19 | $24.24 | $23.69 | $23.69 | -0.42% | 11,404 |
| Nov 26, 2018 | $23.61 | $24.02 | $23.60 | $23.79 | +0.87% | 10,710 |
| Nov 19, 2018 | $23.81 | $23.88 | $23.48 | $23.58 | -0.96% | 5,430 |
| Nov 12, 2018 | $23.74 | $23.96 | $23.74 | $23.81 | -0.17% | 21,021 |
| Nov 5, 2018 | $24.04 | $24.42 | $23.49 | $23.85 | -0.79% | 12,191 |
| Oct 29, 2018 | $23.70 | $24.60 | $23.70 | $24.04 | +1.01% | 17,876 |
| Oct 22, 2018 | $24.41 | $24.41 | $23.80 | $23.80 | -1.05% | 3,971 |
| Oct 15, 2018 | $23.94 | $24.21 | $23.90 | $24.05 | +0.22% | 42,204 |
| Oct 8, 2018 | $23.81 | $24.00 | $23.75 | $24.00 | +0.76% | 10,731 |
| Oct 1, 2018 | $24.07 | $24.13 | $23.68 | $23.82 | -0.66% | 20,379 |
| Sep 24, 2018 | $24.18 | $24.22 | $23.87 | $23.98 | -0.83% | 13,172 |
| Sep 17, 2018 | $24.72 | $24.72 | $23.83 | $24.18 | -1.29% | 30,563 |
| Sep 10, 2018 | $24.61 | $24.76 | $24.30 | $24.50 | -0.43% | 31,452 |
| Sep 4, 2018 | $24.70 | $24.80 | $24.60 | $24.60 | -0.40% | 7,536 |
| Aug 27, 2018 | $24.55 | $24.70 | $24.53 | $24.70 | +0.94% | 4,019 |
| Aug 20, 2018 | $24.62 | $24.70 | $24.36 | $24.47 | -0.33% | 27,081 |
| Aug 13, 2018 | $24.60 | $24.70 | $24.55 | $24.55 | -0.81% | 13,225 |
| Aug 6, 2018 | $24.80 | $24.80 | $24.56 | $24.75 | +0.58% | 15,245 |
| Jul 30, 2018 | $24.78 | $24.82 | $24.61 | $24.61 | -0.37% | 6,820 |
| Jul 23, 2018 | $24.73 | $24.82 | $24.55 | $24.70 | -0.24% | 21,768 |
| Jul 16, 2018 | $24.79 | $24.82 | $24.55 | $24.76 | +0.27% | 19,249 |
| Jul 9, 2018 | $24.76 | $24.80 | $24.47 | $24.69 | +0.21% | 20,632 |
| Jul 2, 2018 | $24.48 | $24.64 | $24.20 | $24.64 | +0.98% | 17,617 |
| Jun 25, 2018 | $24.40 | $24.64 | $24.12 | $24.40 | +0.08% | 21,229 |
| Jun 18, 2018 | $24.57 | $24.71 | $24.08 | $24.38 | -1.34% | 20,127 |
| Jun 11, 2018 | $24.42 | $24.78 | $24.21 | $24.71 | +1.90% | 20,481 |
| Jun 4, 2018 | $24.05 | $24.25 | $23.95 | $24.25 | +1.11% | 19,420 |
| May 29, 2018 | $24.10 | $24.24 | $23.80 | $23.98 | -0.52% | 6,005 |
| May 21, 2018 | $23.98 | $24.13 | $23.95 | $24.11 | +0.08% | 5,435 |
| May 14, 2018 | $23.96 | $24.27 | $23.82 | $24.09 | +0.84% | 14,659 |
| May 7, 2018 | $23.92 | $24.02 | $23.70 | $23.89 | -0.13% | 15,301 |
| Apr 30, 2018 | $23.60 | $23.94 | $23.51 | $23.92 | +1.36% | 29,023 |
| Apr 23, 2018 | $23.96 | $23.96 | $23.50 | $23.60 | -1.34% | 10,967 |
| Apr 16, 2018 | $23.95 | $24.00 | $23.39 | $23.92 | -0.17% | 27,295 |
| Apr 9, 2018 | $24.30 | $24.64 | $23.95 | $23.96 | -0.79% | 18,710 |
| Apr 2, 2018 | $24.50 | $24.60 | $24.09 | $24.15 | -0.94% | 44,036 |
| Mar 26, 2018 | $24.70 | $24.70 | $24.10 | $24.38 | +0.33% | 13,119 |
| Mar 19, 2018 | $24.30 | $24.42 | $24.10 | $24.30 | -0.86% | 22,466 |
| Mar 12, 2018 | $24.80 | $24.80 | $24.18 | $24.51 | -1.25% | 8,690 |
| Mar 5, 2018 | $24.68 | $24.95 | $24.16 | $24.82 | +0.59% | 8,343 |
| Feb 26, 2018 | $23.99 | $24.70 | $23.99 | $24.68 | +2.86% | 19,405 |
| Feb 20, 2018 | $23.97 | $24.00 | $23.76 | $23.99 | +0.42% | 6,141 |
| Feb 12, 2018 | $23.70 | $23.96 | $23.63 | $23.89 | +0.51% | 15,242 |
| Feb 5, 2018 | $24.06 | $24.47 | $23.60 | $23.77 | -0.76% | 34,921 |
| Jan 29, 2018 | $24.70 | $24.70 | $23.57 | $23.95 | -2.24% | 33,674 |
| Jan 22, 2018 | $24.90 | $24.90 | $24.40 | $24.50 | -1.61% | 26,920 |
| Jan 16, 2018 | $25.05 | $25.08 | $24.77 | $24.90 | -1.07% | 21,477 |
| Jan 8, 2018 | $25.20 | $26.20 | $24.90 | $25.17 | +0.03% | 45,575 |
| Jan 2, 2018 | $25.08 | $25.28 | $25.06 | $25.16 | +0.16% | 15,713 |
| Dec 26, 2017 | $25.18 | $25.18 | $25.07 | $25.12 | -0.11% | 15,110 |
| Dec 18, 2017 | $25.20 | $25.39 | $25.01 | $25.15 | +0.21% | 31,417 |
| Dec 11, 2017 | $25.30 | $25.40 | $24.86 | $25.10 | -0.71% | 23,501 |
| Dec 4, 2017 | $25.24 | $25.40 | $25.19 | $25.28 | +0.12% | 44,746 |
| Nov 27, 2017 | $25.24 | $25.28 | $25.03 | $25.25 | +0.20% | 21,403 |
| Nov 20, 2017 | $25.00 | $25.44 | $25.00 | $25.20 | +0.80% | 13,046 |
| Nov 13, 2017 | $25.00 | $25.04 | $24.80 | $25.00 | 0.00% | 63,364 |
| Nov 6, 2017 | $24.99 | $25.10 | $24.86 | $25.00 | -0.12% | 59,715 |
| Oct 30, 2017 | $24.90 | $25.08 | $24.68 | $25.03 | +0.52% | 105,739 |
| Oct 23, 2017 | $25.02 | $25.05 | $24.75 | $24.90 | -0.48% | 145,120 |
| Oct 16, 2017 | $25.19 | $25.20 | $24.84 | $25.02 | -0.67% | 56,394 |
| Oct 9, 2017 | $25.29 | $25.30 | $24.53 | $25.19 | -0.59% | 89,923 |
| Oct 2, 2017 | $25.30 | $25.44 | $25.25 | $25.34 | +0.16% | 44,495 |
| Sep 25, 2017 | $25.35 | $25.38 | $25.12 | $25.30 | 0.00% | 116,199 |
| Sep 18, 2017 | $24.83 | $25.31 | $24.83 | $25.30 | +1.93% | 473,701 |
| Sep 15, 2017 | $24.90 | $24.90 | $24.80 | $24.82 | – | 101,600 |
Seasonality
ECF.PA 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 | 1.2% | -0.4% | 0.7% | -0.4% | -0.4% | 1.6% | 0.9% | -0.1% | 0.2% | -0.8% | 0.5% | -0.5% |
| Months up | 7 of 9 | 3 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 9 of 9 | 7 of 9 | 4 of 9 | 5 of 9 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.4% | 0.9% | -0.2% | 0.1% | -4.1% | 2.4% | 1.8% | -5.3% | -4.7% | 0.1% | ||
| 2025 | 1.4% | -0.7% | 1.4% | -1.9% | -0.9% | 1.4% | -0.4% | -0.2% | 3.5% | 0.5% | -0.4% | -1.0% |
| 2024 | 0.2% | 1.3% | -0.7% | -3.3% | -1.0% | 2.3% | 0.7% | 4.0% | 5.2% | 0.4% | 1.0% | -6.7% |
| 2023 | 3.9% | -2.2% | 2.5% | 3.7% | -1.0% | 0.0% | -0.2% | -0.9% | -3.2% | 0.9% | 0.5% | 3.7% |
| 2022 | -1.1% | -1.7% | 1.3% | -4.6% | 0.6% | 2.3% | 1.7% | -0.8% | -1.1% | -5.4% | 1.3% | -0.4% |
| 2021 | 0.8% | -0.9% | 0.0% | 0.6% | 0.3% | 0.4% | 1.0% | 0.3% | 0.4% | -0.1% | 0.4% | -0.1% |
| 2020 | 0.5% | -0.4% | -2.4% | 2.9% | 0.4% | 1.0% | 1.6% | 1.1% | 1.5% | -2.0% | 1.6% | 1.3% |
| 2019 | 6.3% | 1.1% | 2.2% | 0.2% | 1.1% | 2.2% | 0.0% | 0.8% | 1.8% | 0.5% | -0.3% | 1.0% |
| 2018 | -2.5% | -1.2% | 2.1% | -1.8% | 0.8% | 2.5% | 1.4% | -0.2% | -1.6% | -0.1% | -0.7% | -2.3% |
| 2017 | -2.3% | 1.4% | 0.3% |