Ellington Financial Inc. (EFC.PD) stock
EFC.PDNYSEReal EstateFiscal year ends December 31Also trades as EFC, EFC.PB, EFC.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 15/3042% below fair value
$21.85−0.10 (-0.46%)
Close on Oct 30, 2026Market cap $2.82BP/E 13.4Yield 7139.58%
Price history
Ellington Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.85
-0.46% on the day
52-week range
$21.30 – $25.10
-12.9% from the high
Change over 52 weeks
-10.7%
From $24.46 on Oct 30, 2025
Average volume
634
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.25 | $22.25 | $21.30 | $21.85 | -2.67% | 6,107 |
| Oct 19, 2026 | $22.60 | $22.65 | $22.37 | $22.45 | -0.67% | 2,518 |
| Oct 12, 2026 | $23.28 | $23.28 | $22.53 | $22.60 | -2.59% | 3,913 |
| Oct 5, 2026 | $23.00 | $23.24 | $22.72 | $23.20 | +0.87% | 2,437 |
| Sep 28, 2026 | $23.42 | $23.42 | $22.99 | $23.00 | -1.79% | 1,764 |
| Sep 21, 2026 | $23.82 | $23.82 | $23.40 | $23.42 | -1.68% | 573 |
| Sep 14, 2026 | $23.77 | $23.85 | $23.77 | $23.82 | +0.21% | 947 |
| Sep 8, 2026 | $23.00 | $23.77 | $22.96 | $23.77 | +3.35% | 3,070 |
| Aug 31, 2026 | $23.31 | $23.53 | $22.71 | $23.00 | -1.08% | 3,119 |
| Aug 24, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | +0.82% | 579 |
| Aug 17, 2026 | $22.79 | $23.21 | $22.78 | $23.06 | +2.23% | 9,618 |
| Aug 10, 2026 | $23.08 | $23.08 | $22.54 | $22.56 | -1.07% | 1,925 |
| Aug 3, 2026 | $22.99 | $23.13 | $22.80 | $22.80 | -0.83% | 2,010 |
| Jul 27, 2026 | $22.80 | $22.99 | $22.80 | $22.99 | +0.83% | 256 |
| Jul 20, 2026 | $22.75 | $22.83 | $22.67 | $22.80 | 0.00% | 2,446 |
| Jul 13, 2026 | $22.76 | $22.80 | $22.76 | $22.80 | +0.18% | 413 |
| Jul 6, 2026 | $22.96 | $22.96 | $22.58 | $22.76 | -0.87% | 4,608 |
| Jun 29, 2026 | $22.60 | $22.96 | $22.51 | $22.96 | +0.69% | 5,339 |
| Jun 22, 2026 | $22.75 | $22.83 | $22.60 | $22.80 | -0.04% | 8,817 |
| Jun 15, 2026 | $22.89 | $23.49 | $22.61 | $22.81 | -1.60% | 7,322 |
| Jun 8, 2026 | $23.03 | $23.35 | $23.00 | $23.18 | +0.35% | 4,961 |
| Jun 1, 2026 | $23.12 | $23.12 | $22.85 | $23.10 | +0.48% | 743 |
| May 26, 2026 | $23.01 | $23.11 | $22.66 | $22.99 | -0.09% | 5,863 |
| May 18, 2026 | $23.12 | $23.12 | $23.01 | $23.01 | -0.48% | 1,059 |
| May 11, 2026 | $23.02 | $23.12 | $22.93 | $23.12 | -0.52% | 1,754 |
| May 4, 2026 | $23.13 | $23.24 | $22.88 | $23.24 | +0.82% | 1,275 |
| Apr 27, 2026 | $23.28 | $23.49 | $22.38 | $23.05 | -2.12% | 10,397 |
| Apr 20, 2026 | $23.13 | $23.55 | $23.12 | $23.55 | -0.42% | 3,350 |
| Apr 13, 2026 | $23.65 | $23.65 | $23.39 | $23.65 | -0.59% | 2,244 |
| Apr 6, 2026 | $23.10 | $24.20 | $23.03 | $23.79 | +3.17% | 5,240 |
| Mar 30, 2026 | $22.97 | $23.28 | $22.97 | $23.06 | +0.37% | 3,948 |
| Mar 23, 2026 | $23.59 | $24.16 | $22.67 | $22.97 | -2.56% | 9,138 |
| Mar 16, 2026 | $25.05 | $25.05 | $23.58 | $23.58 | -4.74% | 5,739 |
| Mar 9, 2026 | $25.00 | $25.10 | $24.07 | $24.75 | -0.48% | 4,354 |
| Mar 2, 2026 | $24.66 | $25.00 | $23.86 | $24.87 | +2.85% | 6,610 |
| Feb 23, 2026 | $24.66 | $24.66 | $24.12 | $24.18 | -1.93% | 3,718 |
| Feb 17, 2026 | $24.39 | $24.66 | $24.31 | $24.66 | +0.22% | 4,231 |
| Feb 9, 2026 | $24.37 | $24.60 | $24.37 | $24.60 | +1.19% | 3,884 |
| Feb 2, 2026 | $24.31 | $24.31 | $24.31 | $24.31 | 0.00% | – |
| Jan 26, 2026 | $24.20 | $24.50 | $23.61 | $24.31 | +0.62% | 5,943 |
| Jan 20, 2026 | $24.05 | $24.16 | $24.00 | $24.16 | -0.08% | 2,265 |
| Jan 12, 2026 | $23.99 | $24.20 | $23.99 | $24.18 | -0.08% | 1,135 |
| Jan 5, 2026 | $24.10 | $24.25 | $24.10 | $24.20 | +0.41% | 730 |
| Dec 29, 2025 | $23.86 | $24.18 | $23.86 | $24.10 | +0.46% | 3,573 |
| Dec 22, 2025 | $23.45 | $24.00 | $23.45 | $23.99 | +2.40% | 1,112 |
| Dec 15, 2025 | $23.98 | $24.22 | $22.16 | $23.43 | -2.30% | 10,988 |
| Dec 8, 2025 | $23.64 | $23.99 | $23.46 | $23.98 | -1.97% | 2,420 |
| Dec 1, 2025 | $23.17 | $24.46 | $22.64 | $24.46 | +2.52% | 1,118 |
| Nov 24, 2025 | $24.00 | $24.10 | $23.01 | $23.86 | +0.46% | 3,138 |
| Nov 17, 2025 | $24.15 | $24.48 | $23.01 | $23.75 | -2.98% | 4,794 |
| Nov 10, 2025 | $24.11 | $24.49 | $24.11 | $24.48 | +0.95% | 1,500 |
| Nov 3, 2025 | $24.48 | $24.50 | $24.25 | $24.25 | -1.00% | 657 |
| Oct 27, 2025 | $24.61 | $24.74 | $23.55 | $24.50 | -1.94% | 4,011 |
| Oct 20, 2025 | $24.01 | $25.10 | $24.01 | $24.98 | +4.04% | 888 |
| Oct 13, 2025 | $24.03 | $24.03 | $24.00 | $24.01 | -0.44% | 936 |
| Oct 6, 2025 | $24.70 | $24.70 | $24.12 | $24.12 | -2.36% | 1,026 |
| Sep 29, 2025 | $24.51 | $25.99 | $24.29 | $24.70 | -2.72% | 1,861 |
| Sep 22, 2025 | $24.34 | $25.39 | $24.34 | $25.39 | +3.64% | 1,740 |
| Sep 15, 2025 | $24.30 | $24.50 | $24.15 | $24.50 | +0.80% | 3,310 |
| Sep 8, 2025 | $24.20 | $24.40 | $24.18 | $24.30 | +0.43% | 3,282 |
| Sep 2, 2025 | $23.78 | $24.20 | $23.78 | $24.20 | +1.77% | 278 |
| Aug 25, 2025 | $23.80 | $23.80 | $23.78 | $23.78 | -0.08% | 443 |
| Aug 18, 2025 | $23.63 | $23.80 | $23.63 | $23.80 | +1.47% | 2,513 |
| Aug 11, 2025 | $23.61 | $23.61 | $23.46 | $23.46 | -0.59% | 488 |
| Aug 4, 2025 | $23.62 | $23.65 | $23.60 | $23.60 | +0.39% | 938 |
| Jul 28, 2025 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | – |
| Jul 21, 2025 | $23.52 | $23.52 | $23.07 | $23.50 | +0.74% | 1,423 |
| Jul 14, 2025 | $23.10 | $24.25 | $22.94 | $23.33 | +1.00% | 3,026 |
| Jul 7, 2025 | $22.65 | $23.27 | $22.65 | $23.10 | -1.02% | 1,203 |
| Jun 30, 2025 | $23.34 | $23.34 | $23.34 | $23.34 | +1.47% | 246 |
| Jun 23, 2025 | $22.99 | $23.00 | $22.99 | $23.00 | +0.04% | 128 |
| Jun 16, 2025 | $22.99 | $22.99 | $22.99 | $22.99 | 0.00% | – |
| Jun 9, 2025 | $22.93 | $22.99 | $22.93 | $22.99 | -3.80% | 588 |
| Jun 2, 2025 | $23.25 | $23.90 | $22.08 | $23.90 | +3.91% | 3,625 |
| May 27, 2025 | $23.00 | $23.00 | $23.00 | $23.00 | 0.00% | – |
| May 19, 2025 | $24.14 | $24.14 | $23.00 | $23.00 | -4.53% | 1,334 |
| May 12, 2025 | $23.78 | $24.09 | $23.78 | $24.09 | +7.40% | 1,481 |
| May 5, 2025 | $22.27 | $23.13 | $21.66 | $22.43 | +0.76% | 6,087 |
| Apr 28, 2025 | $23.78 | $23.98 | $22.24 | $22.26 | -3.22% | 4,136 |
| Apr 21, 2025 | $23.48 | $23.92 | $22.69 | $23.00 | -2.04% | 2,123 |
| Apr 14, 2025 | $21.85 | $23.56 | $21.85 | $23.48 | +8.96% | 2,016 |
| Apr 7, 2025 | $23.00 | $23.16 | $21.42 | $21.55 | -5.94% | 3,648 |
| Mar 31, 2025 | $23.70 | $23.75 | $22.91 | $22.91 | -3.54% | 6,054 |
| Mar 24, 2025 | $23.73 | $23.75 | $23.12 | $23.75 | +3.22% | 977 |
| Mar 17, 2025 | $23.81 | $24.87 | $23.01 | $23.01 | -3.36% | 4,795 |
| Mar 10, 2025 | $24.26 | $24.33 | $23.80 | $23.81 | -1.84% | 2,771 |
| Mar 3, 2025 | $23.12 | $24.95 | $22.64 | $24.26 | +6.62% | 15,581 |
| Feb 24, 2025 | $22.57 | $23.38 | $22.57 | $22.75 | -0.87% | 4,006 |
| Feb 18, 2025 | $23.50 | $23.50 | $22.84 | $22.95 | -2.34% | 4,584 |
| Feb 10, 2025 | $23.00 | $23.50 | $22.83 | $23.50 | +2.17% | 2,613 |
| Feb 3, 2025 | $23.04 | $23.65 | $22.44 | $23.00 | -1.54% | 3,328 |
| Jan 27, 2025 | $23.60 | $27.00 | $22.88 | $23.36 | -2.08% | 39,750 |
| Jan 21, 2025 | $22.11 | $23.86 | $22.11 | $23.86 | +1.51% | 793 |
| Jan 13, 2025 | $23.50 | $24.49 | $22.50 | $23.50 | -1.67% | 2,888 |
| Jan 6, 2025 | $23.89 | $23.90 | $23.89 | $23.90 | -0.38% | 835 |
| Dec 30, 2024 | $24.02 | $24.02 | $23.99 | $23.99 | +0.17% | 1,569 |
| Dec 23, 2024 | $23.95 | $23.99 | $23.85 | $23.95 | -0.01% | 1,891 |
| Dec 16, 2024 | $23.97 | $23.97 | $23.00 | $23.95 | -0.20% | 2,767 |
| Dec 9, 2024 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 880 |
| Dec 2, 2024 | $23.96 | $24.00 | $22.90 | $24.00 | +4.09% | 2,959 |
| Nov 25, 2024 | $22.35 | $23.36 | $22.35 | $23.06 | +0.83% | 2,984 |
| Nov 18, 2024 | $22.81 | $22.87 | $22.35 | $22.87 | +0.47% | 1,272 |
| Nov 11, 2024 | $22.57 | $22.76 | $22.33 | $22.76 | +0.84% | 728 |
| Nov 4, 2024 | $22.71 | $23.33 | $22.45 | $22.57 | -2.68% | 2,532 |
| Oct 28, 2024 | $22.59 | $23.19 | $22.59 | $23.19 | +2.66% | 2,781 |
| Oct 21, 2024 | $22.91 | $22.91 | $22.59 | $22.59 | -1.40% | 4,854 |
| Oct 14, 2024 | $22.91 | $22.91 | $22.91 | $22.91 | -0.61% | 100 |
| Oct 7, 2024 | $23.10 | $23.10 | $22.68 | $23.05 | +0.88% | 3,926 |
| Sep 30, 2024 | $22.68 | $22.95 | $21.90 | $22.85 | +3.77% | 5,814 |
| Sep 23, 2024 | $22.73 | $23.36 | $21.83 | $22.02 | -5.25% | 5,498 |
| Sep 16, 2024 | $22.55 | $23.75 | $21.25 | $23.24 | +4.05% | 13,723 |
| Sep 9, 2024 | $22.47 | $22.47 | $21.96 | $22.34 | -0.60% | 704 |
| Sep 3, 2024 | $22.10 | $22.75 | $21.71 | $22.47 | +2.32% | 2,638 |
| Aug 26, 2024 | $22.75 | $22.75 | $21.63 | $21.96 | -3.47% | 1,076 |
| Aug 19, 2024 | $21.75 | $22.75 | $21.39 | $22.75 | +4.65% | 23,547 |
| Aug 12, 2024 | $21.75 | $21.80 | $20.24 | $21.74 | +0.28% | 2,221 |
| Aug 5, 2024 | $21.75 | $21.75 | $21.59 | $21.68 | -1.54% | 4,351 |
| Jul 29, 2024 | $21.99 | $22.24 | $21.56 | $22.02 | -0.36% | 2,909 |
| Jul 22, 2024 | $22.26 | $22.35 | $22.10 | $22.10 | +0.41% | 1,729 |
| Jul 15, 2024 | $22.79 | $22.79 | $21.49 | $22.01 | -3.80% | 1,665 |
| Jul 8, 2024 | $22.95 | $22.99 | $22.79 | $22.88 | -0.42% | 1,180 |
| Jul 1, 2024 | $22.60 | $23.06 | $22.30 | $22.98 | +7.12% | 2,692 |
| Jun 24, 2024 | $22.80 | $22.80 | $21.41 | $21.45 | -7.14% | 1,661 |
| Jun 17, 2024 | $24.43 | $24.43 | $22.52 | $23.10 | -5.44% | 1,331 |
| Jun 10, 2024 | $23.05 | $26.90 | $23.00 | $24.43 | +6.22% | 26,556 |
| Jun 3, 2024 | $22.75 | $25.38 | $22.75 | $23.00 | +0.88% | 8,835 |
| May 28, 2024 | $22.67 | $22.82 | $22.65 | $22.80 | +3.31% | 1,961 |
| May 20, 2024 | $21.25 | $22.07 | $21.25 | $22.07 | +2.89% | 7,786 |
| May 13, 2024 | $21.45 | $21.45 | $21.45 | $21.45 | -0.14% | 3,747 |
| May 6, 2024 | $21.76 | $21.78 | $21.00 | $21.48 | +0.25% | 3,641 |
| Apr 29, 2024 | $21.92 | $21.92 | $21.43 | $21.43 | -2.24% | 307 |
| Apr 22, 2024 | $21.10 | $21.92 | $21.10 | $21.92 | +4.37% | 1,259 |
| Apr 15, 2024 | $21.45 | $21.58 | $21.00 | $21.00 | -1.82% | 2,743 |
| Apr 8, 2024 | $21.20 | $21.65 | $21.20 | $21.39 | -5.98% | 1,950 |
| Apr 1, 2024 | $22.00 | $22.75 | $20.61 | $22.75 | +2.48% | 3,626 |
| Mar 25, 2024 | $21.74 | $24.19 | $21.50 | $22.20 | +3.26% | 2,061 |
| Mar 18, 2024 | $21.89 | $21.89 | $21.42 | $21.50 | -1.51% | 4,034 |
| Mar 11, 2024 | $21.16 | $22.30 | $21.16 | $21.83 | +3.18% | 1,298 |
| Mar 4, 2024 | $21.25 | $21.91 | $20.83 | $21.16 | -3.39% | 1,029 |
| Feb 26, 2024 | $21.60 | $21.90 | $21.60 | $21.90 | 0.00% | 599 |
| Feb 20, 2024 | $21.48 | $21.90 | $21.40 | $21.90 | +3.06% | 1,676 |
| Feb 12, 2024 | $21.00 | $21.48 | $20.78 | $21.25 | +0.95% | 4,638 |
| Feb 5, 2024 | $20.91 | $21.05 | $20.80 | $21.05 | -0.24% | 3,408 |
| Jan 29, 2024 | $21.30 | $21.40 | $20.73 | $21.10 | +0.14% | 5,087 |
| Jan 22, 2024 | $21.20 | $21.48 | $20.63 | $21.07 | -0.61% | 4,764 |
| Jan 16, 2024 | $21.07 | $21.20 | $21.02 | $21.20 | -0.09% | 852 |
| Jan 8, 2024 | $20.36 | $21.49 | $20.36 | $21.22 | -3.10% | 10,276 |
| Jan 2, 2024 | $21.80 | $21.90 | $21.80 | $21.90 | +0.46% | 260 |
| Dec 26, 2023 | $21.50 | $21.99 | $21.48 | $21.80 | +1.40% | 4,150 |
| Dec 18, 2023 | $20.30 | $22.22 | $19.68 | $21.50 | +5.91% | 4,954 |
| Dec 11, 2023 | $20.60 | $21.19 | $20.01 | $20.30 | -1.46% | 7,744 |
| Dec 4, 2023 | $20.10 | $20.94 | $20.06 | $20.60 | +0.64% | 5,893 |
| Nov 27, 2023 | $20.97 | $22.46 | $20.47 | $20.47 | -2.38% | 16,386 |
| Nov 20, 2023 | $20.97 | $20.97 | $20.97 | $20.97 | 0.00% | – |
| Nov 13, 2023 | $19.66 | $21.09 | $19.48 | $20.97 | +6.66% | 3,056 |
| Nov 6, 2023 | $19.29 | $19.66 | $19.29 | $19.66 | +0.05% | 2,461 |
| Oct 30, 2023 | $19.68 | $19.68 | $18.92 | $19.65 | -0.15% | 3,850 |
| Oct 23, 2023 | $19.75 | $20.48 | $19.67 | $19.68 | -0.35% | 1,843 |
| Oct 16, 2023 | $20.24 | $20.50 | $19.70 | $19.75 | -3.09% | 4,801 |
| Oct 9, 2023 | $18.94 | $20.49 | $18.94 | $20.38 | +4.62% | 12,315 |
| Oct 2, 2023 | $19.75 | $19.78 | $19.28 | $19.48 | -2.60% | 1,838 |
| Sep 25, 2023 | $19.71 | $20.02 | $19.65 | $20.00 | -0.20% | 2,560 |
| Sep 18, 2023 | $19.54 | $20.05 | $19.50 | $20.04 | +1.46% | 5,119 |
| Sep 11, 2023 | $20.49 | $20.49 | $19.75 | $19.75 | -3.61% | 2,588 |
| Sep 5, 2023 | $19.99 | $20.49 | $19.56 | $20.49 | +0.05% | 2,744 |
| Aug 28, 2023 | $19.44 | $20.50 | $19.44 | $20.48 | +6.94% | 5,002 |
| Aug 21, 2023 | $20.00 | $20.00 | $19.11 | $19.15 | -4.25% | 1,279 |
| Aug 14, 2023 | $19.99 | $20.20 | $18.06 | $20.00 | +0.50% | 10,270 |
| Aug 7, 2023 | $19.56 | $20.13 | $19.56 | $19.90 | +1.74% | 2,648 |
| Jul 31, 2023 | $19.51 | $19.91 | $19.51 | $19.56 | +0.31% | 9,569 |
| Jul 24, 2023 | $19.22 | $19.50 | $19.13 | $19.50 | +1.67% | 12,379 |
| Jul 17, 2023 | $19.02 | $19.25 | $19.01 | $19.18 | +0.87% | 4,868 |
| Jul 10, 2023 | $18.98 | $19.23 | $18.72 | $19.02 | +0.34% | 4,968 |
| Jul 3, 2023 | $18.70 | $18.95 | $18.70 | $18.95 | +1.34% | 3,283 |
| Jun 26, 2023 | $18.90 | $18.90 | $18.69 | $18.70 | +1.03% | 552 |
| Jun 20, 2023 | $18.75 | $18.75 | $18.51 | $18.51 | -2.06% | 2,529 |
| Jun 12, 2023 | $19.50 | $19.50 | $18.31 | $18.90 | -2.36% | 9,010 |
| Jun 5, 2023 | $19.01 | $19.50 | $18.80 | $19.36 | -0.58% | 3,444 |
| May 30, 2023 | $21.05 | $22.19 | $19.03 | $19.47 | +12.87% | 57,360 |
| May 22, 2023 | $17.28 | $17.29 | $17.10 | $17.25 | +0.17% | 5,309 |
| May 15, 2023 | $17.30 | $17.30 | $17.12 | $17.22 | -3.79% | 2,059 |
| May 8, 2023 | $17.48 | $17.91 | $17.19 | $17.90 | +4.01% | 2,309 |
| May 1, 2023 | $18.05 | $18.05 | $17.02 | $17.21 | -4.65% | 6,668 |
| Apr 24, 2023 | $18.10 | $19.05 | $18.05 | $18.05 | -2.06% | 2,467 |
| Apr 17, 2023 | $18.51 | $18.52 | $17.87 | $18.43 | -0.38% | 5,619 |
| Apr 10, 2023 | $18.57 | $19.09 | $18.50 | $18.50 | -0.54% | 5,455 |
| Apr 3, 2023 | $18.05 | $18.69 | $18.00 | $18.60 | +0.22% | 2,620 |
| Mar 27, 2023 | $18.65 | $18.69 | $18.53 | $18.56 | -0.49% | 611 |
| Mar 20, 2023 | $18.50 | $18.65 | $17.62 | $18.65 | -1.70% | 6,427 |
| Mar 13, 2023 | $18.97 | $18.97 | $18.97 | $18.97 | 0.00% | – |
| Mar 6, 2023 | $18.94 | $18.97 | $18.57 | $18.97 | -3.65% | 5,504 |
| Feb 27, 2023 | $20.95 | $20.95 | $18.75 | $19.69 | +3.36% | 2,993 |
| Feb 21, 2023 | $19.86 | $21.16 | $19.05 | $19.05 | -2.56% | 2,236 |
| Feb 13, 2023 | $19.51 | $19.55 | $19.34 | $19.55 | +0.77% | 2,177 |
| Feb 6, 2023 | $19.74 | $19.74 | $19.40 | $19.40 | -1.72% | 936 |
| Jan 30, 2023 | $19.47 | $19.74 | $18.15 | $19.74 | +2.17% | 3,705 |
| Jan 23, 2023 | $18.88 | $19.57 | $18.70 | $19.32 | +6.36% | 7,201 |
| Jan 17, 2023 | $18.40 | $18.92 | $18.17 | $18.17 | -1.28% | 4,641 |
| Jan 9, 2023 | $18.56 | $18.56 | $18.22 | $18.40 | +3.08% | 753 |
| Jan 3, 2023 | $18.44 | $18.56 | $17.80 | $17.85 | +1.02% | 1,981 |
| Dec 27, 2022 | $17.20 | $17.75 | $17.20 | $17.67 | -0.62% | 2,962 |
| Dec 19, 2022 | $17.76 | $18.28 | $16.66 | $17.78 | -4.94% | 6,492 |
| Dec 12, 2022 | $18.22 | $19.00 | $18.15 | $18.70 | +2.64% | 9,038 |
| Dec 5, 2022 | $18.79 | $18.97 | $18.17 | $18.22 | -4.59% | 882 |
| Nov 28, 2022 | $19.89 | $20.51 | $18.76 | $19.10 | -0.47% | 5,157 |
| Nov 21, 2022 | $19.19 | $19.46 | $19.00 | $19.19 | -0.31% | 8,309 |
| Nov 14, 2022 | $17.75 | $19.44 | $17.75 | $19.25 | +9.38% | 13,554 |
| Nov 7, 2022 | $17.25 | $17.85 | $17.10 | $17.60 | +2.03% | 9,470 |
| Oct 31, 2022 | $16.80 | $17.75 | $16.80 | $17.25 | +5.50% | 8,265 |
| Oct 24, 2022 | $16.05 | $16.44 | $16.05 | $16.35 | -2.10% | 3,675 |
| Oct 17, 2022 | $17.50 | $17.50 | $16.70 | $16.70 | -0.48% | 974 |
| Oct 10, 2022 | $17.50 | $17.98 | $15.80 | $16.78 | +5.20% | 7,408 |
| Oct 3, 2022 | $16.00 | $16.50 | $15.95 | $15.95 | -1.42% | 23,291 |
| Sep 26, 2022 | $18.56 | $18.56 | $16.01 | $16.18 | -15.11% | 16,261 |
| Sep 19, 2022 | $21.00 | $21.00 | $19.06 | $19.06 | -7.92% | 3,876 |
| Sep 12, 2022 | $21.13 | $21.21 | $20.69 | $20.70 | -1.10% | 3,174 |
| Sep 6, 2022 | $20.76 | $20.93 | $20.76 | $20.93 | +0.82% | 100 |
| Aug 29, 2022 | $21.00 | $21.00 | $20.76 | $20.76 | -1.14% | 1,054 |
| Aug 22, 2022 | $21.50 | $21.50 | $21.00 | $21.00 | -2.33% | 670 |
| Aug 15, 2022 | $21.20 | $21.50 | $21.20 | $21.50 | +1.42% | 479 |
| Aug 8, 2022 | $22.00 | $22.00 | $21.20 | $21.20 | -3.64% | 677 |
| Aug 1, 2022 | $22.73 | $22.73 | $22.00 | $22.00 | -3.51% | 1,399 |
| Jul 25, 2022 | $21.82 | $22.80 | $20.34 | $22.80 | +4.49% | 3,219 |
| Jul 18, 2022 | $21.87 | $21.88 | $21.34 | $21.82 | +1.45% | 3,682 |
| Jul 11, 2022 | $21.07 | $21.68 | $20.40 | $21.51 | +1.31% | 8,618 |
| Jul 5, 2022 | $21.52 | $21.52 | $20.20 | $21.23 | +1.09% | 2,315 |
| Jun 27, 2022 | $20.20 | $21.00 | $20.20 | $21.00 | +3.96% | 3,635 |
| Jun 21, 2022 | $20.40 | $20.80 | $19.24 | $20.20 | -0.98% | 18,261 |
| Jun 13, 2022 | $22.50 | $23.00 | $19.77 | $20.40 | -9.49% | 10,250 |
| Jun 6, 2022 | $22.25 | $22.61 | $22.25 | $22.54 | +1.32% | 662 |
| May 31, 2022 | $21.50 | $22.25 | $21.50 | $22.25 | +3.47% | 586 |
| May 23, 2022 | $21.75 | $21.75 | $21.50 | $21.50 | 0.00% | 2,584 |
| May 16, 2022 | $21.00 | $21.56 | $21.00 | $21.50 | +2.38% | 6,232 |
| May 9, 2022 | $21.32 | $22.00 | $20.27 | $21.00 | -2.39% | 6,797 |
| May 2, 2022 | $21.65 | $22.02 | $21.21 | $21.51 | -0.64% | 4,667 |
| Apr 25, 2022 | $22.00 | $22.44 | $21.16 | $21.65 | -3.03% | 3,779 |
| Apr 18, 2022 | $22.60 | $22.60 | $22.06 | $22.33 | -0.73% | 1,837 |
| Apr 11, 2022 | $24.00 | $24.01 | $22.00 | $22.50 | -6.27% | 9,169 |
| Apr 4, 2022 | $23.95 | $24.00 | $23.48 | $24.00 | +0.21% | 4,913 |
| Mar 28, 2022 | $23.89 | $24.43 | $23.89 | $23.95 | +5.25% | 4,066 |
| Mar 21, 2022 | $23.21 | $23.35 | $22.33 | $22.76 | -1.06% | 4,276 |
| Mar 14, 2022 | $23.74 | $23.74 | $22.05 | $23.00 | -5.48% | 5,844 |
| Mar 7, 2022 | $24.28 | $24.89 | $24.01 | $24.33 | +0.22% | 3,517 |
| Feb 28, 2022 | $24.21 | $24.52 | $24.21 | $24.28 | -0.70% | 1,203 |
| Feb 22, 2022 | $24.62 | $24.65 | $24.31 | $24.45 | +0.33% | 866 |
| Feb 14, 2022 | $24.27 | $24.47 | $24.26 | $24.37 | -0.65% | 3,001 |
| Feb 7, 2022 | $24.61 | $24.85 | $24.30 | $24.53 | -0.04% | 4,164 |
| Jan 31, 2022 | $24.73 | $24.90 | $24.29 | $24.54 | -0.73% | 7,259 |
| Jan 24, 2022 | $24.90 | $24.90 | $24.52 | $24.72 | -0.72% | 10,849 |
| Jan 18, 2022 | $24.70 | $24.90 | $24.70 | $24.90 | +0.20% | 1,810 |
| Jan 10, 2022 | $24.82 | $24.85 | $24.81 | $24.85 | +0.28% | 7,432 |
| Jan 3, 2022 | $24.43 | $24.80 | $24.43 | $24.78 | +1.43% | 1,883 |
| Dec 27, 2021 | $24.67 | $24.80 | $24.36 | $24.43 | -0.69% | 7,763 |
| Dec 20, 2021 | $24.91 | $24.91 | $24.44 | $24.60 | -1.80% | 4,496 |
| Dec 13, 2021 | $25.03 | $25.05 | $24.88 | $25.05 | +0.40% | 14,813 |
| Dec 6, 2021 | $24.99 | $24.99 | $24.82 | $24.95 | -0.16% | 3,658 |
| Nov 29, 2021 | $24.93 | $24.99 | $24.88 | $24.99 | +0.24% | 2,189 |
| Nov 22, 2021 | $25.00 | $25.00 | $24.75 | $24.93 | -0.28% | 3,401 |
| Nov 15, 2021 | $24.95 | $25.00 | $24.91 | $25.00 | +0.20% | 4,469 |
| Nov 8, 2021 | $24.95 | $24.95 | $24.88 | $24.95 | +0.46% | 3,397 |
| Nov 1, 2021 | $24.90 | $24.90 | $24.76 | $24.84 | -0.10% | 2,957 |
| Oct 25, 2021 | $24.83 | $24.89 | $24.80 | $24.86 | -0.12% | 3,875 |
| Oct 18, 2021 | $24.65 | $24.90 | $24.65 | $24.89 | +0.77% | 5,633 |
| Oct 11, 2021 | $24.84 | $24.85 | $24.59 | $24.70 | +0.49% | 1,971 |
| Oct 4, 2021 | $24.81 | $24.81 | $24.57 | $24.58 | -0.93% | 1,106 |
| Sep 27, 2021 | $24.85 | $24.90 | $24.53 | $24.81 | +1.10% | 7,906 |
| Sep 20, 2021 | $24.90 | $24.90 | $24.51 | $24.54 | -1.13% | 7,270 |
| Sep 13, 2021 | $25.02 | $25.07 | $24.56 | $24.82 | -0.80% | 11,854 |
| Sep 7, 2021 | $25.01 | $25.05 | $25.00 | $25.02 | +0.04% | 11,313 |
| Aug 30, 2021 | $25.00 | $25.05 | $24.98 | $25.01 | +0.04% | 4,420 |
| Aug 23, 2021 | $24.89 | $25.05 | $24.89 | $25.00 | +0.46% | 3,724 |
| Aug 16, 2021 | $24.78 | $25.02 | $24.75 | $24.89 | -0.56% | 4,536 |
| Aug 9, 2021 | $25.08 | $25.08 | $24.98 | $25.03 | -0.20% | 1,872 |
| Aug 2, 2021 | $25.00 | $25.15 | $25.00 | $25.08 | +0.29% | 3,482 |
| Jul 26, 2021 | $25.01 | $25.03 | $25.00 | $25.00 | -0.03% | 679 |
| Jul 19, 2021 | $25.19 | $25.20 | $24.98 | $25.01 | -0.95% | 2,070 |
| Jul 12, 2021 | $25.33 | $25.33 | $25.20 | $25.25 | -0.32% | 885 |
| Jul 6, 2021 | $25.05 | $25.50 | $25.05 | $25.33 | +1.12% | 2,430 |
| Jun 28, 2021 | $24.79 | $25.06 | $24.79 | $25.05 | +0.85% | 4,067 |
| Jun 21, 2021 | $24.80 | $24.85 | $24.75 | $24.84 | +0.77% | 3,585 |
| Jun 14, 2021 | $25.00 | $25.00 | $24.65 | $24.65 | -1.99% | 10,250 |
| Jun 7, 2021 | $25.03 | $25.15 | $25.01 | $25.15 | +0.40% | 4,358 |
| Jun 1, 2021 | $25.04 | $25.05 | $24.94 | $25.05 | +1.38% | 10,239 |
| May 24, 2021 | $24.90 | $24.95 | $24.58 | $24.71 | -1.16% | 6,243 |
| May 17, 2021 | $24.73 | $25.01 | $24.60 | $25.00 | +2.04% | 7,483 |
| May 10, 2021 | $24.63 | $25.00 | $24.39 | $24.50 | -0.83% | 7,279 |
| May 3, 2021 | $24.51 | $24.71 | $24.46 | $24.71 | +1.13% | 1,620 |
| Apr 26, 2021 | $24.15 | $24.60 | $24.15 | $24.43 | +1.24% | 9,830 |
| Apr 19, 2021 | $24.45 | $24.45 | $23.72 | $24.13 | +0.96% | 5,053 |
| Apr 12, 2021 | $23.90 | $23.95 | $23.90 | $23.90 | -0.17% | 2,723 |
| Apr 5, 2021 | $23.80 | $23.94 | $23.74 | $23.94 | +0.63% | 5,832 |
| Mar 29, 2021 | $23.52 | $24.36 | $23.45 | $23.79 | +1.45% | 6,437 |
| Mar 22, 2021 | $23.44 | $24.13 | $23.37 | $23.45 | +0.75% | 15,162 |
| Mar 15, 2021 | $22.25 | $23.29 | $22.24 | $23.28 | +5.32% | 7,136 |
| Mar 8, 2021 | $22.00 | $22.25 | $21.90 | $22.10 | -0.45% | 8,075 |
| Mar 1, 2021 | $22.50 | $22.69 | $22.20 | $22.20 | -0.89% | 4,640 |
| Feb 22, 2021 | $22.60 | $22.60 | $22.20 | $22.40 | -0.88% | 5,449 |
| Feb 16, 2021 | $22.85 | $22.85 | $22.60 | $22.60 | +0.71% | 2,328 |
| Feb 8, 2021 | $22.15 | $22.85 | $22.10 | $22.44 | +1.31% | 9,705 |
| Feb 1, 2021 | $21.95 | $22.15 | $21.95 | $22.15 | +0.96% | 6,690 |
| Jan 25, 2021 | $21.69 | $22.45 | $21.69 | $21.94 | +2.19% | 2,380 |
| Jan 19, 2021 | $21.39 | $22.99 | $21.37 | $21.47 | -1.49% | 3,136 |
| Jan 11, 2021 | $22.12 | $22.25 | $21.80 | $21.80 | +2.08% | 3,294 |
| Jan 4, 2021 | $21.11 | $21.35 | $21.11 | $21.35 | +1.09% | 1,057 |
| Dec 28, 2020 | $21.10 | $21.12 | $21.01 | $21.12 | +0.05% | 3,446 |
| Dec 21, 2020 | $20.86 | $21.35 | $20.84 | $21.11 | -0.17% | 3,430 |
| Dec 14, 2020 | $21.40 | $21.44 | $20.81 | $21.15 | +0.17% | 7,187 |
| Dec 7, 2020 | $21.50 | $21.50 | $21.11 | $21.11 | +0.19% | 7,095 |
| Nov 30, 2020 | $21.12 | $21.20 | $19.57 | $21.07 | -0.20% | 12,997 |
| Nov 23, 2020 | $19.90 | $21.11 | $19.90 | $21.11 | +6.20% | 2,637 |
| Nov 16, 2020 | $18.42 | $19.94 | $18.36 | $19.88 | +7.98% | 31,321 |
| Nov 9, 2020 | $18.59 | $18.66 | $18.20 | $18.41 | +2.28% | 11,787 |
| Nov 2, 2020 | $18.00 | $18.91 | $17.97 | $18.00 | +0.06% | 19,303 |
| Oct 26, 2020 | $18.20 | $18.28 | $17.80 | $17.99 | -0.06% | 22,244 |
| Oct 19, 2020 | $17.84 | $18.00 | $17.55 | $18.00 | +0.28% | 5,763 |
| Oct 12, 2020 | $17.83 | $17.98 | $17.75 | $17.95 | +0.73% | 10,017 |
| Oct 5, 2020 | $17.50 | $18.48 | $17.50 | $17.82 | +0.39% | 7,196 |
| Sep 28, 2020 | $17.95 | $18.09 | $17.36 | $17.75 | -0.62% | 2,217 |
| Sep 21, 2020 | $17.86 | $18.30 | $16.61 | $17.86 | 0.00% | 14,667 |
| Sep 14, 2020 | $18.40 | $18.60 | $17.56 | $17.86 | -4.75% | 4,922 |
| Sep 8, 2020 | $18.62 | $18.75 | $18.00 | $18.75 | +1.35% | 3,208 |
| Aug 31, 2020 | $18.26 | $18.73 | $18.25 | $18.50 | +1.37% | 8,121 |
| Aug 24, 2020 | $18.60 | $18.69 | $18.25 | $18.25 | -1.83% | 3,402 |
| Aug 17, 2020 | $18.21 | $18.59 | $18.10 | $18.59 | +0.60% | 5,024 |
| Aug 10, 2020 | $18.35 | $18.99 | $18.21 | $18.48 | +0.96% | 7,864 |
| Aug 3, 2020 | $18.07 | $18.36 | $17.75 | $18.31 | +0.58% | 4,052 |
| Jul 27, 2020 | $18.20 | $18.39 | $17.56 | $18.20 | 0.00% | 1,570 |
| Jul 20, 2020 | $17.65 | $18.62 | $17.47 | $18.20 | +3.17% | 5,820 |
| Jul 13, 2020 | $18.51 | $18.51 | $17.51 | $17.64 | -3.61% | 6,578 |
| Jul 6, 2020 | $17.56 | $18.76 | $17.50 | $18.30 | +2.75% | 6,208 |
| Jun 29, 2020 | $18.01 | $18.43 | $16.21 | $17.81 | -4.91% | 17,513 |
| Jun 22, 2020 | $17.18 | $18.85 | $17.18 | $18.73 | -1.42% | 9,487 |
| Jun 15, 2020 | $19.81 | $19.81 | $18.57 | $19.00 | -4.09% | 6,730 |
| Jun 8, 2020 | $19.25 | $19.81 | $18.01 | $19.81 | +1.59% | 27,317 |
| Jun 1, 2020 | $16.94 | $20.32 | $16.93 | $19.50 | +15.11% | 48,133 |
| May 26, 2020 | $16.13 | $17.15 | $15.92 | $16.94 | +4.96% | 12,785 |
| May 18, 2020 | $15.40 | $16.14 | $15.40 | $16.14 | +4.81% | 1,278 |
| May 11, 2020 | $16.67 | $16.67 | $15.37 | $15.40 | -9.36% | 6,953 |
| May 4, 2020 | $16.50 | $16.99 | $16.35 | $16.99 | +2.97% | 1,710 |
| Apr 27, 2020 | $16.21 | $17.00 | $13.77 | $16.50 | +0.49% | 8,016 |
| Apr 20, 2020 | $16.25 | $16.88 | $16.25 | $16.42 | -4.76% | 2,888 |
| Apr 13, 2020 | $17.15 | $17.81 | $15.46 | $17.24 | +0.88% | 10,231 |
| Apr 6, 2020 | $12.50 | $17.84 | $12.50 | $17.09 | +41.24% | 50,204 |
| Mar 30, 2020 | $15.49 | $15.49 | $11.08 | $12.10 | -22.04% | 24,798 |
| Mar 23, 2020 | $9.12 | $18.52 | $7.50 | $15.52 | +62.17% | 21,642 |
| Mar 16, 2020 | $13.51 | $14.00 | $4.99 | $9.57 | -31.64% | 22,137 |
| Mar 9, 2020 | $21.49 | $21.49 | $13.44 | $14.00 | -34.58% | 10,346 |
| Mar 2, 2020 | $21.60 | $22.78 | $21.40 | $21.40 | -0.93% | 2,064 |
| Feb 24, 2020 | $23.00 | $23.00 | $21.40 | $21.60 | -6.09% | 16,635 |
| Feb 18, 2020 | $21.52 | $23.42 | $21.44 | $23.00 | +6.83% | 9,864 |
| Feb 10, 2020 | $21.44 | $21.55 | $21.38 | $21.53 | +0.61% | 7,150 |
| Feb 3, 2020 | $21.55 | $21.55 | $21.40 | $21.40 | -0.42% | 3,540 |
| Jan 27, 2020 | $21.47 | $21.55 | $21.30 | $21.49 | -0.00% | 3,908 |
| Jan 21, 2020 | $21.50 | $21.55 | $21.30 | $21.49 | +0.29% | 5,386 |
| Jan 13, 2020 | $21.20 | $21.51 | $21.09 | $21.43 | +1.41% | 9,824 |
| Jan 6, 2020 | $21.13 | $21.15 | $21.04 | $21.13 | -0.75% | 2,150 |
| Dec 30, 2019 | $21.13 | $21.29 | $21.04 | $21.29 | +0.50% | 2,885 |
| Dec 23, 2019 | $21.38 | $21.57 | $21.01 | $21.19 | -0.31% | 5,282 |
| Dec 16, 2019 | $21.69 | $21.69 | $21.25 | $21.25 | -1.76% | 800 |
| Dec 9, 2019 | $21.69 | $21.80 | $21.50 | $21.63 | +0.14% | 2,399 |
| Dec 2, 2019 | $21.47 | $21.80 | $21.47 | $21.60 | +0.62% | 3,236 |
| Nov 25, 2019 | $21.40 | $21.47 | $21.24 | $21.47 | +0.50% | 3,075 |
| Nov 18, 2019 | $21.50 | $21.50 | $21.36 | $21.36 | -0.65% | 363 |
| Nov 11, 2019 | $21.24 | $21.51 | $21.11 | $21.50 | +0.56% | 1,721 |
| Nov 4, 2019 | $21.40 | $21.40 | $21.25 | $21.38 | -0.33% | 703 |
| Oct 28, 2019 | $21.50 | $21.50 | $21.10 | $21.45 | -0.23% | 3,616 |
| Oct 21, 2019 | $20.90 | $21.50 | $20.86 | $21.50 | +2.85% | 3,388 |
| Oct 14, 2019 | $21.15 | $21.18 | $20.75 | $20.90 | -1.17% | 5,210 |
| Oct 7, 2019 | $21.09 | $21.40 | $20.98 | $21.15 | +0.29% | 5,292 |
| Sep 30, 2019 | $20.75 | $21.25 | $20.75 | $21.09 | +1.64% | 1,843 |
| Sep 23, 2019 | $20.75 | $20.86 | $20.75 | $20.75 | -0.01% | 2,000 |
| Sep 16, 2019 | $21.37 | $21.40 | $20.66 | $20.75 | -3.13% | 3,312 |
| Sep 9, 2019 | $21.35 | $21.55 | $21.19 | $21.42 | +0.34% | 8,409 |
| Sep 3, 2019 | $21.34 | $21.55 | $21.10 | $21.35 | -2.01% | 2,169 |
| Aug 26, 2019 | $21.41 | $21.79 | $21.41 | $21.79 | +1.77% | 1,000 |
| Aug 19, 2019 | $21.00 | $21.41 | $20.83 | $21.41 | +1.94% | 1,595 |
| Aug 12, 2019 | $21.13 | $21.37 | $20.05 | $21.00 | -0.47% | 12,439 |
| Aug 5, 2019 | $21.38 | $21.50 | $21.10 | $21.10 | -3.17% | 4,949 |
| Jul 29, 2019 | $21.49 | $21.89 | $21.40 | $21.79 | +1.40% | 6,006 |
| Jul 22, 2019 | $21.35 | $21.49 | $21.30 | $21.49 | +0.29% | 1,604 |
| Jul 15, 2019 | $21.59 | $21.60 | $21.43 | $21.43 | -0.75% | 18,108 |
| Jul 8, 2019 | $21.88 | $21.94 | $21.55 | $21.59 | -1.42% | 3,180 |
| Jul 1, 2019 | $21.90 | $21.95 | $21.50 | $21.90 | +0.30% | 2,263 |
| Jun 24, 2019 | $21.50 | $21.93 | $21.49 | $21.83 | +0.66% | 5,185 |
| Jun 17, 2019 | $21.80 | $21.80 | $21.26 | $21.69 | +0.38% | 4,698 |
| Jun 10, 2019 | $21.75 | $21.90 | $21.60 | $21.61 | -1.46% | 1,323 |
| Jun 3, 2019 | $21.98 | $21.98 | $21.93 | $21.93 | -0.23% | 1,899 |
| May 28, 2019 | $22.10 | $22.14 | $21.73 | $21.98 | -0.32% | 3,034 |
| May 20, 2019 | $22.07 | $22.19 | $21.81 | $22.05 | -0.22% | 7,727 |
| May 13, 2019 | $22.33 | $22.35 | $22.10 | $22.10 | -0.77% | 2,510 |
| May 6, 2019 | $21.90 | $22.29 | $21.90 | $22.27 | +2.72% | 9,175 |
| Apr 29, 2019 | $21.97 | $21.97 | $21.68 | $21.68 | -1.30% | 156 |
| Apr 22, 2019 | $22.30 | $22.30 | $21.80 | $21.97 | -1.49% | 2,167 |
| Apr 15, 2019 | $21.95 | $22.30 | $21.95 | $22.30 | +1.58% | 1,851 |
| Apr 8, 2019 | $21.96 | $22.18 | $21.95 | $21.95 | -0.68% | 3,839 |
| Apr 1, 2019 | $22.15 | $22.30 | $21.86 | $22.10 | -0.23% | 4,950 |
| Mar 25, 2019 | $22.34 | $22.34 | $22.04 | $22.15 | +0.06% | 1,766 |
| Mar 18, 2019 | $21.99 | $22.20 | $21.71 | $22.14 | +0.83% | 7,624 |
| Mar 11, 2019 | $21.65 | $22.45 | $21.65 | $21.96 | +1.83% | 3,605 |
| Mar 4, 2019 | $23.28 | $23.28 | $21.16 | $21.56 | -1.53% | 10,759 |
| Feb 25, 2019 | $23.10 | $23.10 | $21.82 | $21.90 | -2.94% | 7,286 |
| Feb 19, 2019 | $23.30 | $23.30 | $22.39 | $22.56 | +2.36% | 13,451 |
| Feb 11, 2019 | $22.16 | $22.53 | $21.46 | $22.04 | -0.99% | 7,188 |
| Feb 4, 2019 | $22.33 | $23.40 | $21.70 | $22.26 | +1.74% | 3,476 |
| Jan 28, 2019 | $22.00 | $22.38 | $21.88 | $21.88 | -2.31% | 1,718 |
| Jan 22, 2019 | $22.36 | $22.55 | $21.77 | $22.40 | -0.90% | 2,790 |
| Jan 14, 2019 | $22.65 | $23.49 | $21.35 | $22.60 | -0.22% | 5,696 |
| Jan 7, 2019 | $22.23 | $22.99 | $22.23 | $22.65 | +1.90% | 1,775 |
| Dec 31, 2018 | $21.75 | $22.23 | $21.75 | $22.23 | +3.71% | 5,929 |
| Dec 24, 2018 | $22.50 | $22.54 | $21.43 | $21.43 | -5.97% | 4,156 |
| Dec 17, 2018 | $24.16 | $24.16 | $22.63 | $22.79 | -5.73% | 4,929 |
| Dec 10, 2018 | $24.35 | $24.35 | $23.58 | $24.18 | -0.33% | 5,975 |
| Dec 3, 2018 | $24.39 | $24.50 | $24.23 | $24.26 | -0.94% | 4,260 |
| Nov 26, 2018 | $24.45 | $24.59 | $24.03 | $24.49 | -0.00% | 4,225 |
| Nov 19, 2018 | $24.49 | $24.49 | $24.02 | $24.49 | 0.00% | 732 |
| Nov 12, 2018 | $24.22 | $24.49 | $24.22 | $24.49 | -0.20% | 3,200 |
| Nov 5, 2018 | $24.54 | $24.54 | $24.15 | $24.54 | 0.00% | 2,225 |
| Oct 29, 2018 | $24.52 | $24.54 | $23.85 | $24.54 | +0.08% | 3,869 |
| Oct 22, 2018 | $24.55 | $24.55 | $24.00 | $24.52 | -0.12% | 3,453 |
| Oct 15, 2018 | $24.70 | $24.70 | $24.20 | $24.55 | -0.61% | 872 |
| Oct 8, 2018 | $24.60 | $24.70 | $23.70 | $24.70 | +0.69% | 4,205 |
| Oct 1, 2018 | $23.71 | $24.54 | $23.66 | $24.53 | +0.12% | 5,737 |
| Sep 24, 2018 | $23.95 | $24.59 | $23.90 | $24.50 | +1.25% | 21,656 |
| Sep 17, 2018 | $24.20 | $24.40 | $24.00 | $24.20 | -1.84% | 7,717 |
| Sep 10, 2018 | $24.60 | $24.72 | $24.45 | $24.65 | +0.20% | 20,975 |
| Sep 4, 2018 | $24.67 | $24.70 | $24.33 | $24.60 | +0.16% | 2,690 |
| Aug 27, 2018 | $24.54 | $24.60 | $24.38 | $24.56 | +0.20% | 1,957 |
| Aug 20, 2018 | $24.49 | $24.69 | $24.25 | $24.51 | +0.08% | 11,162 |
| Aug 13, 2018 | $24.50 | $24.50 | $24.39 | $24.49 | -0.12% | 2,596 |
| Aug 6, 2018 | $24.54 | $24.54 | $24.36 | $24.52 | -0.28% | 2,967 |
| Jul 30, 2018 | $24.50 | $24.59 | $24.41 | $24.59 | -0.04% | 3,050 |
| Jul 23, 2018 | $24.58 | $24.65 | $24.19 | $24.60 | +0.04% | 5,078 |
| Jul 16, 2018 | $24.50 | $24.59 | $24.50 | $24.59 | 0.00% | 872 |
| Jul 9, 2018 | $24.35 | $24.60 | $24.28 | $24.59 | +0.70% | 5,045 |
| Jul 2, 2018 | $24.43 | $24.51 | $24.10 | $24.42 | +0.12% | 5,919 |
| Jun 25, 2018 | $24.59 | $24.60 | $24.10 | $24.39 | -1.01% | 7,794 |
| Jun 18, 2018 | $24.29 | $24.67 | $24.24 | $24.64 | +1.02% | 6,884 |
| Jun 11, 2018 | $24.52 | $24.54 | $24.21 | $24.39 | -0.57% | 10,633 |
| Jun 4, 2018 | $24.35 | $24.56 | $24.35 | $24.53 | +0.12% | 2,966 |
| May 29, 2018 | $24.63 | $24.67 | $24.45 | $24.50 | -0.53% | 10,094 |
| May 21, 2018 | $24.88 | $24.92 | $24.35 | $24.63 | -0.65% | 26,945 |
| May 14, 2018 | $24.80 | $24.90 | $24.66 | $24.79 | -0.36% | 7,440 |
| May 7, 2018 | $24.75 | $24.95 | $24.70 | $24.88 | -0.68% | 6,196 |
| Apr 30, 2018 | $24.86 | $25.05 | $24.79 | $25.05 | +0.80% | 6,606 |
| Apr 23, 2018 | $24.77 | $24.90 | $24.76 | $24.85 | -0.36% | 6,716 |
| Apr 16, 2018 | $24.80 | $24.97 | $24.74 | $24.94 | +0.08% | 5,972 |
| Apr 9, 2018 | $24.82 | $24.92 | $24.75 | $24.92 | +0.40% | 3,565 |
| Apr 2, 2018 | $24.82 | $24.90 | $24.73 | $24.82 | +0.00% | 2,970 |
| Mar 26, 2018 | $24.82 | $24.85 | $24.72 | $24.82 | -0.12% | 10,901 |
| Mar 19, 2018 | $24.71 | $24.87 | $24.70 | $24.85 | +0.08% | 11,945 |
| Mar 12, 2018 | $24.80 | $25.05 | $24.15 | $24.83 | +0.20% | 10,986 |
| Mar 5, 2018 | $24.65 | $24.90 | $24.62 | $24.78 | +0.32% | 7,372 |
| Feb 26, 2018 | $24.48 | $24.70 | $24.48 | $24.70 | +0.72% | 3,515 |
| Feb 20, 2018 | $24.89 | $25.00 | $24.45 | $24.52 | -1.67% | 9,225 |
| Feb 12, 2018 | $24.81 | $24.95 | $24.81 | $24.94 | -0.00% | 3,808 |
| Feb 5, 2018 | $24.95 | $24.95 | $24.88 | $24.94 | +0.00% | 4,757 |
| Jan 29, 2018 | $24.69 | $24.94 | $22.97 | $24.94 | +0.48% | 19,592 |
| Jan 22, 2018 | $24.88 | $25.00 | $24.53 | $24.82 | -0.32% | 15,687 |
| Jan 16, 2018 | $24.92 | $24.95 | $24.81 | $24.90 | -0.24% | 5,205 |
| Jan 8, 2018 | $24.80 | $25.00 | $24.80 | $24.96 | +0.04% | 6,256 |
| Jan 2, 2018 | $24.76 | $25.00 | $24.76 | $24.95 | +0.04% | 5,998 |
| Dec 26, 2017 | $24.94 | $24.96 | $24.82 | $24.94 | +0.16% | 3,243 |
| Dec 18, 2017 | $24.52 | $24.99 | $24.52 | $24.90 | +0.61% | 3,571 |
| Dec 11, 2017 | $24.66 | $24.77 | $24.20 | $24.75 | +0.36% | 10,049 |
| Dec 4, 2017 | $24.81 | $25.10 | $24.50 | $24.66 | -1.52% | 33,825 |
| Nov 27, 2017 | $24.96 | $25.05 | $24.85 | $25.04 | +0.16% | 12,298 |
| Nov 20, 2017 | $24.98 | $25.04 | $24.82 | $25.00 | +0.12% | 9,130 |
| Nov 13, 2017 | $24.92 | $24.97 | $24.50 | $24.97 | +0.60% | 13,907 |
| Nov 6, 2017 | $24.82 | $25.00 | $24.51 | $24.82 | +0.08% | 25,182 |
| Oct 30, 2017 | $24.79 | $25.04 | $24.13 | $24.80 | +0.08% | 12,230 |
| Oct 23, 2017 | $24.70 | $25.26 | $24.15 | $24.78 | -0.28% | 18,442 |
| Oct 16, 2017 | $24.82 | $25.00 | $24.60 | $24.85 | +0.20% | 28,780 |
| Oct 9, 2017 | $24.81 | $25.24 | $24.73 | $24.80 | -0.20% | 7,420 |
| Oct 2, 2017 | $24.80 | $24.90 | $24.67 | $24.85 | +0.40% | 10,245 |
| Sep 25, 2017 | $25.85 | $25.85 | $24.69 | $24.75 | -4.07% | 52,380 |
| Sep 18, 2017 | $25.67 | $25.84 | $25.67 | $25.80 | +0.51% | 1,135 |
| Sep 11, 2017 | $25.30 | $25.70 | $25.30 | $25.67 | +1.26% | 3,910 |
| Sep 5, 2017 | $25.15 | $25.47 | $25.10 | $25.35 | +1.00% | 6,050 |
| Aug 28, 2017 | $25.51 | $25.51 | $25.05 | $25.10 | -0.31% | 11,498 |
| Aug 21, 2017 | $25.10 | $25.36 | $25.10 | $25.18 | +0.31% | 3,746 |
| Aug 14, 2017 | $25.25 | $25.25 | $24.82 | $25.10 | -0.07% | 7,667 |
| Aug 7, 2017 | $25.18 | $25.38 | $24.99 | $25.12 | -0.72% | 7,506 |
| Jul 31, 2017 | $25.60 | $25.60 | $25.13 | $25.30 | -1.17% | 8,365 |
| Jul 24, 2017 | $26.30 | $26.30 | $25.14 | $25.60 | 0.00% | 6,903 |
| Jul 17, 2017 | $25.39 | $26.52 | $25.15 | $25.60 | -0.31% | 4,912 |
| Jul 10, 2017 | $25.00 | $25.75 | $25.00 | $25.68 | +2.72% | 9,412 |
| Jul 3, 2017 | $24.90 | $25.08 | $24.88 | $25.00 | +0.52% | 3,115 |
| Jun 26, 2017 | $24.70 | $25.08 | $24.69 | $24.87 | +0.53% | 24,712 |
| Jun 19, 2017 | $24.65 | $24.75 | $24.28 | $24.74 | +0.57% | 16,717 |
| Jun 12, 2017 | $24.42 | $25.08 | $24.16 | $24.60 | +0.55% | 12,571 |
| Jun 5, 2017 | $24.21 | $24.47 | $23.96 | $24.47 | +1.10% | 26,330 |
| May 30, 2017 | $23.65 | $25.58 | $23.65 | $24.20 | +2.54% | 30,370 |
| May 22, 2017 | $23.29 | $23.75 | $23.25 | $23.60 | +1.29% | 52,539 |
| May 16, 2017 | $24.30 | $24.30 | $22.88 | $23.30 | – | 34,255 |
Seasonality
EFC.PD 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 | 1.0% | 1.3% | -4.2% | 1.9% | 1.0% | 0.7% | 1.8% | -0.6% | -1.8% | -0.1% | 4.6% | -0.8% |
| Months up | 6 of 9 | 4 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.0% | -0.5% | -2.9% | -0.3% | -0.0% | 1.5% | 0.4% | 1.6% | 1.7% | -6.3% | ||
| 2025 | -2.6% | -2.6% | 6.4% | 0.2% | -3.4% | 3.4% | 0.7% | 1.2% | 7.7% | -2.6% | -2.6% | 2.8% |
| 2024 | -4.9% | 5.6% | 3.5% | -1.3% | 4.0% | -4.2% | 0.5% | 1.9% | 5.4% | 2.2% | -0.6% | 6.0% |
| 2023 | 8.1% | 9.7% | -11.4% | -2.7% | 8.0% | -4.1% | 5.6% | -1.3% | 2.6% | -5.4% | 10.6% | 6.5% |
| 2022 | 1.1% | -2.0% | -1.1% | -9.6% | -0.7% | -2.3% | 8.6% | -7.9% | -23.0% | 3.8% | 21.8% | -13.7% |
| 2021 | 3.9% | 2.1% | 5.8% | 3.1% | 1.1% | 1.1% | 0.1% | -0.0% | -1.9% | 1.3% | 0.5% | -2.2% |
| 2020 | 1.6% | 0.5% | -39.4% | 29.7% | -0.3% | 8.8% | -1.2% | 0.6% | -4.3% | 2.7% | 10.2% | 6.6% |
| 2019 | 1.3% | -0.5% | 1.0% | -2.1% | 1.4% | -0.7% | -0.4% | 0.2% | -4.8% | 3.0% | 0.5% | -1.5% |
| 2018 | -0.2% | -0.8% | 0.5% | 0.1% | -1.3% | -0.5% | 0.8% | -0.1% | -0.2% | 0.0% | -0.0% | -11.2% |
| 2017 | 3.6% | 2.9% | -1.9% | -1.5% | -0.2% | 1.4% | -0.4% |