Ellington Financial Inc. (EFC) stock
EFCNYSEReal EstateFiscal year ends December 31Also trades as EFC.PB, EFC.PC, EFC.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 15/3042% below fair value
$11.41−0.42 (-3.55%)
Close on Oct 30, 2026Market cap $1.47BP/E 7.0Yield 13672.20%
Price history
Ellington Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.41
-3.55% on the day
52-week range
$11.28 – $14.12
-19.2% from the high
Change over 52 weeks
-14.8%
From $13.39 on Oct 30, 2025
Average volume
1.42M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.74 | $11.90 | $11.36 | $11.41 | -2.73% | 9,157,402 |
| Oct 19, 2026 | $11.66 | $11.78 | $11.33 | $11.73 | +0.69% | 9,068,631 |
| Oct 12, 2026 | $11.66 | $12.08 | $11.56 | $11.65 | -0.09% | 8,417,047 |
| Oct 5, 2026 | $11.56 | $11.71 | $11.38 | $11.66 | +0.60% | 9,715,555 |
| Sep 28, 2026 | $12.32 | $12.40 | $11.51 | $11.59 | -6.23% | 10,718,662 |
| Sep 21, 2026 | $12.50 | $12.79 | $12.19 | $12.36 | -0.64% | 7,069,957 |
| Sep 14, 2026 | $12.88 | $12.97 | $12.36 | $12.44 | -3.49% | 8,424,740 |
| Sep 8, 2026 | $13.45 | $13.51 | $12.86 | $12.89 | -4.31% | 4,336,647 |
| Aug 31, 2026 | $13.40 | $13.53 | $13.23 | $13.47 | -0.74% | 5,315,278 |
| Aug 24, 2026 | $13.64 | $13.68 | $13.35 | $13.57 | -0.44% | 4,820,197 |
| Aug 17, 2026 | $13.62 | $13.82 | $13.53 | $13.63 | -0.29% | 4,224,792 |
| Aug 10, 2026 | $13.59 | $13.77 | $13.34 | $13.67 | +0.51% | 5,501,476 |
| Aug 3, 2026 | $13.32 | $13.75 | $13.13 | $13.60 | +2.41% | 7,091,756 |
| Jul 27, 2026 | $13.44 | $13.61 | $13.20 | $13.28 | -0.67% | 5,982,199 |
| Jul 20, 2026 | $13.57 | $13.58 | $13.24 | $13.37 | -1.18% | 4,987,900 |
| Jul 13, 2026 | $13.62 | $13.84 | $13.41 | $13.53 | -0.37% | 6,540,918 |
| Jul 6, 2026 | $13.49 | $13.65 | $13.38 | $13.58 | +0.82% | 4,923,061 |
| Jun 29, 2026 | $13.61 | $13.70 | $13.41 | $13.47 | -0.74% | 6,365,291 |
| Jun 22, 2026 | $13.42 | $13.82 | $13.23 | $13.57 | +0.97% | 8,739,913 |
| Jun 15, 2026 | $13.75 | $13.79 | $13.34 | $13.44 | -1.75% | 6,974,901 |
| Jun 8, 2026 | $13.58 | $13.75 | $13.38 | $13.68 | +0.96% | 5,338,763 |
| Jun 1, 2026 | $13.45 | $13.61 | $13.35 | $13.55 | -0.15% | 4,595,459 |
| May 26, 2026 | $13.52 | $13.73 | $13.33 | $13.57 | +0.59% | 5,593,189 |
| May 18, 2026 | $13.33 | $13.64 | $13.21 | $13.49 | +1.20% | 4,939,591 |
| May 11, 2026 | $13.63 | $13.63 | $13.28 | $13.33 | -2.13% | 5,118,331 |
| May 4, 2026 | $13.14 | $13.69 | $12.99 | $13.62 | +2.87% | 9,028,658 |
| Apr 27, 2026 | $13.21 | $13.38 | $13.03 | $13.24 | +0.76% | 7,402,006 |
| Apr 20, 2026 | $12.93 | $13.22 | $12.83 | $13.14 | +1.39% | 6,507,849 |
| Apr 13, 2026 | $12.50 | $13.03 | $12.41 | $12.96 | +3.27% | 5,383,450 |
| Apr 6, 2026 | $12.00 | $12.65 | $11.97 | $12.55 | +4.24% | 6,669,102 |
| Mar 30, 2026 | $11.70 | $12.06 | $11.58 | $12.04 | +4.24% | 5,996,829 |
| Mar 23, 2026 | $11.50 | $11.84 | $11.31 | $11.55 | +2.21% | 8,217,113 |
| Mar 16, 2026 | $11.85 | $12.14 | $11.28 | $11.30 | -4.24% | 16,917,743 |
| Mar 9, 2026 | $11.90 | $12.17 | $11.57 | $11.80 | -1.91% | 7,982,324 |
| Mar 2, 2026 | $12.25 | $12.57 | $11.91 | $12.03 | -3.14% | 9,294,345 |
| Feb 23, 2026 | $12.40 | $12.72 | $12.21 | $12.42 | +0.40% | 10,545,021 |
| Feb 17, 2026 | $12.94 | $12.98 | $12.33 | $12.37 | -4.40% | 7,252,568 |
| Feb 9, 2026 | $12.90 | $13.15 | $12.72 | $12.94 | -0.46% | 7,428,692 |
| Feb 2, 2026 | $12.80 | $13.01 | $12.37 | $13.00 | +1.17% | 15,127,095 |
| Jan 26, 2026 | $13.94 | $13.96 | $12.72 | $12.85 | -7.55% | 23,257,576 |
| Jan 20, 2026 | $13.90 | $14.12 | $13.80 | $13.90 | -0.79% | 5,120,851 |
| Jan 12, 2026 | $13.72 | $14.03 | $13.55 | $14.01 | +2.11% | 6,417,399 |
| Jan 5, 2026 | $13.64 | $13.90 | $13.26 | $13.72 | +0.29% | 12,057,675 |
| Dec 29, 2025 | $13.88 | $13.91 | $13.52 | $13.68 | -1.16% | 6,492,271 |
| Dec 22, 2025 | $13.80 | $13.98 | $13.75 | $13.84 | 0.00% | 4,196,109 |
| Dec 15, 2025 | $13.66 | $13.90 | $13.54 | $13.84 | +1.39% | 13,239,039 |
| Dec 8, 2025 | $13.72 | $13.79 | $13.51 | $13.65 | -0.51% | 5,170,509 |
| Dec 1, 2025 | $13.65 | $13.77 | $13.30 | $13.72 | +0.15% | 6,485,463 |
| Nov 24, 2025 | $13.80 | $14.04 | $13.63 | $13.70 | -0.58% | 8,137,648 |
| Nov 17, 2025 | $13.75 | $13.86 | $13.55 | $13.78 | +0.29% | 5,672,388 |
| Nov 10, 2025 | $13.42 | $14.00 | $13.27 | $13.74 | +2.92% | 5,937,239 |
| Nov 3, 2025 | $13.26 | $14.04 | $13.17 | $13.35 | +0.23% | 7,262,296 |
| Oct 27, 2025 | $13.36 | $13.51 | $13.10 | $13.32 | 0.00% | 6,716,040 |
| Oct 20, 2025 | $13.64 | $13.79 | $13.32 | $13.32 | -2.06% | 5,389,495 |
| Oct 13, 2025 | $13.43 | $13.78 | $13.20 | $13.60 | +1.27% | 4,354,465 |
| Oct 6, 2025 | $13.35 | $13.65 | $13.25 | $13.43 | +0.67% | 6,169,395 |
| Sep 29, 2025 | $13.20 | $13.50 | $12.75 | $13.34 | +1.29% | 7,240,507 |
| Sep 22, 2025 | $13.10 | $13.23 | $12.86 | $13.17 | 0.00% | 7,358,124 |
| Sep 15, 2025 | $13.46 | $13.47 | $13.04 | $13.17 | -1.94% | 9,458,357 |
| Sep 8, 2025 | $13.83 | $13.94 | $13.40 | $13.43 | -2.89% | 8,278,033 |
| Sep 2, 2025 | $13.51 | $13.85 | $13.40 | $13.83 | +1.39% | 5,271,700 |
| Aug 25, 2025 | $13.96 | $14.00 | $13.60 | $13.64 | -2.71% | 6,151,324 |
| Aug 18, 2025 | $13.70 | $14.07 | $13.63 | $14.02 | +1.96% | 6,204,163 |
| Aug 11, 2025 | $13.00 | $13.87 | $12.94 | $13.75 | +5.93% | 7,234,350 |
| Aug 4, 2025 | $12.74 | $13.05 | $12.60 | $12.98 | +2.20% | 6,038,713 |
| Jul 28, 2025 | $13.26 | $13.29 | $12.60 | $12.70 | -4.08% | 5,819,373 |
| Jul 21, 2025 | $13.19 | $13.43 | $13.11 | $13.24 | +0.84% | 5,255,990 |
| Jul 14, 2025 | $13.21 | $13.40 | $13.08 | $13.13 | -0.68% | 3,663,317 |
| Jul 7, 2025 | $13.10 | $13.38 | $12.99 | $13.22 | +0.46% | 4,446,656 |
| Jun 30, 2025 | $12.92 | $13.18 | $12.83 | $13.16 | +1.39% | 3,651,842 |
| Jun 23, 2025 | $12.82 | $13.19 | $12.67 | $12.98 | +0.78% | 5,354,626 |
| Jun 16, 2025 | $13.01 | $13.03 | $12.63 | $12.88 | +0.08% | 4,631,233 |
| Jun 9, 2025 | $12.74 | $13.09 | $12.72 | $12.87 | +1.42% | 3,764,313 |
| Jun 2, 2025 | $12.53 | $12.72 | $12.30 | $12.69 | +0.95% | 3,386,680 |
| May 26, 2025 | $12.58 | $12.88 | $12.51 | $12.57 | -0.24% | 4,692,008 |
| May 19, 2025 | $13.19 | $13.19 | $12.40 | $12.60 | -4.91% | 4,868,558 |
| May 12, 2025 | $13.05 | $13.38 | $12.89 | $13.25 | +2.40% | 4,431,545 |
| May 5, 2025 | $12.94 | $13.06 | $12.71 | $12.94 | -0.61% | 3,603,000 |
| Apr 28, 2025 | $13.00 | $13.28 | $12.78 | $13.02 | +0.31% | 4,220,520 |
| Apr 21, 2025 | $12.11 | $13.01 | $11.87 | $12.98 | +6.48% | 5,400,890 |
| Apr 14, 2025 | $11.81 | $12.26 | $11.71 | $12.19 | +5.09% | 3,760,649 |
| Apr 7, 2025 | $11.58 | $12.40 | $11.12 | $11.60 | -6.68% | 10,585,175 |
| Mar 31, 2025 | $13.06 | $13.31 | $12.27 | $12.43 | -6.40% | 5,730,922 |
| Mar 24, 2025 | $13.39 | $13.49 | $13.13 | $13.28 | +0.38% | 4,251,197 |
| Mar 17, 2025 | $13.42 | $13.53 | $13.20 | $13.23 | -1.27% | 5,200,013 |
| Mar 10, 2025 | $13.58 | $13.66 | $12.95 | $13.40 | -1.47% | 6,148,766 |
| Mar 3, 2025 | $14.23 | $14.23 | $13.44 | $13.60 | -5.23% | 9,134,925 |
| Feb 24, 2025 | $13.11 | $14.40 | $13.03 | $14.35 | +9.54% | 8,838,262 |
| Feb 18, 2025 | $13.00 | $13.25 | $12.98 | $13.10 | +0.85% | 4,605,173 |
| Feb 10, 2025 | $12.69 | $12.99 | $12.56 | $12.99 | +2.36% | 4,005,559 |
| Feb 3, 2025 | $12.30 | $12.76 | $12.26 | $12.69 | +1.04% | 4,492,742 |
| Jan 27, 2025 | $12.52 | $12.72 | $12.41 | $12.56 | +0.32% | 5,346,853 |
| Jan 21, 2025 | $12.58 | $12.63 | $12.41 | $12.52 | -0.24% | 2,496,487 |
| Jan 13, 2025 | $12.05 | $12.58 | $11.92 | $12.55 | +3.89% | 4,239,627 |
| Jan 6, 2025 | $12.34 | $12.38 | $11.91 | $12.08 | -2.11% | 3,471,481 |
| Dec 30, 2024 | $12.15 | $12.38 | $11.99 | $12.34 | +1.31% | 3,907,468 |
| Dec 23, 2024 | $12.15 | $12.32 | $12.04 | $12.18 | +0.41% | 2,776,957 |
| Dec 16, 2024 | $12.32 | $12.49 | $11.94 | $12.13 | -1.78% | 9,170,305 |
| Dec 9, 2024 | $12.27 | $12.39 | $12.22 | $12.35 | +0.65% | 2,909,066 |
| Dec 2, 2024 | $12.37 | $12.45 | $12.14 | $12.27 | -0.73% | 3,764,566 |
| Nov 25, 2024 | $12.59 | $12.63 | $12.32 | $12.36 | -1.28% | 3,387,343 |
| Nov 18, 2024 | $12.20 | $12.55 | $12.12 | $12.52 | +2.62% | 3,208,220 |
| Nov 11, 2024 | $12.51 | $12.55 | $12.09 | $12.20 | -1.77% | 3,516,878 |
| Nov 4, 2024 | $11.97 | $12.69 | $11.78 | $12.42 | +3.93% | 5,535,814 |
| Oct 28, 2024 | $12.60 | $12.61 | $11.94 | $11.95 | -4.93% | 4,246,243 |
| Oct 21, 2024 | $12.84 | $12.86 | $12.46 | $12.57 | -1.87% | 3,889,319 |
| Oct 14, 2024 | $12.45 | $12.82 | $12.41 | $12.81 | +2.64% | 3,304,017 |
| Oct 7, 2024 | $12.49 | $12.51 | $12.31 | $12.48 | +0.16% | 3,361,878 |
| Sep 30, 2024 | $12.90 | $12.96 | $12.41 | $12.46 | -4.30% | 4,530,027 |
| Sep 23, 2024 | $13.14 | $13.16 | $12.94 | $13.02 | -0.69% | 4,254,324 |
| Sep 16, 2024 | $13.29 | $13.40 | $13.10 | $13.11 | -1.43% | 6,218,110 |
| Sep 9, 2024 | $13.07 | $13.31 | $12.93 | $13.30 | +2.07% | 3,825,336 |
| Sep 3, 2024 | $13.07 | $13.19 | $12.98 | $13.03 | -0.91% | 2,590,270 |
| Aug 26, 2024 | $13.44 | $13.46 | $13.00 | $13.15 | -1.72% | 4,587,336 |
| Aug 19, 2024 | $13.06 | $13.42 | $13.04 | $13.38 | +2.45% | 3,878,177 |
| Aug 12, 2024 | $12.77 | $13.09 | $12.47 | $13.06 | +1.79% | 3,583,449 |
| Aug 5, 2024 | $12.14 | $12.91 | $11.82 | $12.83 | +2.72% | 5,686,717 |
| Jul 29, 2024 | $12.97 | $13.04 | $12.37 | $12.49 | -3.10% | 5,482,810 |
| Jul 22, 2024 | $13.06 | $13.17 | $12.68 | $12.89 | -1.00% | 6,080,069 |
| Jul 15, 2024 | $13.03 | $13.18 | $12.88 | $13.02 | +0.39% | 6,742,703 |
| Jul 8, 2024 | $12.19 | $13.07 | $12.16 | $12.97 | +6.57% | 5,295,660 |
| Jul 1, 2024 | $12.08 | $12.18 | $11.76 | $12.17 | +0.75% | 2,915,121 |
| Jun 24, 2024 | $12.16 | $12.30 | $11.99 | $12.08 | -0.33% | 5,250,469 |
| Jun 17, 2024 | $12.05 | $12.22 | $12.04 | $12.12 | +0.50% | 4,552,764 |
| Jun 10, 2024 | $11.89 | $12.19 | $11.82 | $12.06 | +1.09% | 3,307,311 |
| Jun 3, 2024 | $12.20 | $12.22 | $11.89 | $11.93 | -1.57% | 3,815,872 |
| May 28, 2024 | $12.03 | $12.20 | $11.84 | $12.12 | +0.92% | 3,403,459 |
| May 20, 2024 | $12.16 | $12.25 | $11.79 | $12.01 | -1.15% | 4,405,340 |
| May 13, 2024 | $11.90 | $12.15 | $11.74 | $12.15 | +2.10% | 3,482,758 |
| May 6, 2024 | $11.73 | $11.91 | $11.51 | $11.90 | +2.06% | 4,350,612 |
| Apr 29, 2024 | $11.61 | $11.81 | $11.40 | $11.66 | -0.43% | 3,180,429 |
| Apr 22, 2024 | $11.45 | $11.75 | $11.38 | $11.71 | +2.54% | 3,684,490 |
| Apr 15, 2024 | $11.23 | $11.43 | $10.88 | $11.42 | +2.06% | 4,122,739 |
| Apr 8, 2024 | $11.44 | $11.59 | $11.06 | $11.19 | -1.67% | 3,981,137 |
| Apr 1, 2024 | $11.81 | $11.81 | $11.23 | $11.38 | -3.64% | 4,309,736 |
| Mar 25, 2024 | $11.72 | $11.92 | $11.49 | $11.81 | +1.37% | 3,703,329 |
| Mar 18, 2024 | $11.42 | $11.92 | $11.30 | $11.65 | +2.19% | 4,091,384 |
| Mar 11, 2024 | $11.35 | $11.63 | $11.14 | $11.40 | +0.44% | 5,334,076 |
| Mar 4, 2024 | $11.31 | $11.52 | $11.02 | $11.35 | +0.09% | 5,137,095 |
| Feb 26, 2024 | $12.13 | $12.30 | $10.89 | $11.34 | -6.74% | 10,448,849 |
| Feb 20, 2024 | $12.06 | $12.24 | $11.85 | $12.16 | +0.66% | 3,974,777 |
| Feb 12, 2024 | $12.00 | $12.24 | $11.67 | $12.08 | +0.67% | 6,352,406 |
| Feb 5, 2024 | $12.24 | $12.34 | $11.81 | $12.00 | -2.60% | 7,196,334 |
| Jan 29, 2024 | $12.95 | $12.96 | $12.08 | $12.32 | -4.50% | 7,308,401 |
| Jan 22, 2024 | $12.90 | $13.04 | $12.77 | $12.90 | +0.39% | 5,679,256 |
| Jan 16, 2024 | $12.84 | $12.89 | $12.53 | $12.85 | +0.08% | 3,917,034 |
| Jan 8, 2024 | $12.29 | $12.98 | $12.23 | $12.84 | +4.90% | 4,614,060 |
| Jan 2, 2024 | $12.68 | $12.68 | $12.09 | $12.24 | -3.70% | 5,091,279 |
| Dec 26, 2023 | $13.02 | $13.04 | $12.68 | $12.71 | -1.70% | 4,307,815 |
| Dec 18, 2023 | $12.97 | $13.03 | $12.75 | $12.93 | -0.23% | 6,703,466 |
| Dec 11, 2023 | $12.87 | $13.16 | $12.72 | $12.96 | +0.47% | 16,443,756 |
| Dec 4, 2023 | $13.08 | $13.11 | $12.59 | $12.90 | -1.68% | 5,317,116 |
| Nov 27, 2023 | $13.07 | $13.20 | $12.93 | $13.12 | +0.31% | 6,053,281 |
| Nov 20, 2023 | $13.00 | $13.11 | $12.93 | $13.08 | +0.54% | 1,914,500 |
| Nov 13, 2023 | $12.60 | $13.20 | $12.51 | $13.01 | +2.44% | 4,381,504 |
| Nov 6, 2023 | $12.82 | $12.85 | $12.17 | $12.70 | -0.78% | 3,933,683 |
| Oct 30, 2023 | $11.90 | $12.93 | $11.78 | $12.80 | +6.58% | 4,266,739 |
| Oct 23, 2023 | $12.18 | $12.28 | $11.75 | $12.01 | -1.80% | 6,503,076 |
| Oct 16, 2023 | $12.61 | $12.87 | $12.23 | $12.23 | -2.70% | 3,539,399 |
| Oct 9, 2023 | $12.26 | $12.86 | $12.26 | $12.57 | +1.78% | 3,070,516 |
| Oct 2, 2023 | $12.48 | $12.50 | $11.77 | $12.35 | -0.96% | 4,659,462 |
| Sep 25, 2023 | $12.85 | $13.01 | $12.19 | $12.47 | -3.26% | 4,155,352 |
| Sep 18, 2023 | $13.45 | $13.47 | $12.74 | $12.89 | -4.09% | 3,203,255 |
| Sep 11, 2023 | $13.26 | $13.50 | $13.19 | $13.44 | +1.90% | 4,031,023 |
| Sep 5, 2023 | $13.37 | $13.37 | $13.10 | $13.19 | -1.35% | 2,199,969 |
| Aug 28, 2023 | $13.10 | $13.48 | $13.10 | $13.37 | +2.45% | 3,054,344 |
| Aug 21, 2023 | $12.90 | $13.14 | $12.75 | $13.05 | +1.56% | 2,764,904 |
| Aug 14, 2023 | $13.28 | $13.28 | $12.68 | $12.85 | -3.31% | 3,316,299 |
| Aug 7, 2023 | $13.35 | $13.44 | $13.08 | $13.29 | -0.15% | 2,910,535 |
| Jul 31, 2023 | $13.69 | $13.69 | $13.07 | $13.31 | -2.63% | 3,724,672 |
| Jul 24, 2023 | $14.06 | $14.12 | $13.47 | $13.67 | -2.77% | 5,264,294 |
| Jul 17, 2023 | $13.89 | $14.21 | $13.77 | $14.06 | +1.52% | 2,836,712 |
| Jul 10, 2023 | $13.43 | $13.98 | $13.35 | $13.85 | +3.51% | 3,557,952 |
| Jul 3, 2023 | $13.63 | $13.79 | $12.97 | $13.38 | -3.04% | 3,906,624 |
| Jun 26, 2023 | $13.37 | $13.91 | $13.31 | $13.80 | +3.76% | 3,819,472 |
| Jun 20, 2023 | $13.52 | $13.71 | $13.25 | $13.30 | -1.63% | 3,061,410 |
| Jun 12, 2023 | $13.20 | $13.75 | $13.19 | $13.52 | +2.74% | 4,647,106 |
| Jun 5, 2023 | $12.89 | $13.23 | $12.74 | $13.16 | +1.78% | 3,689,701 |
| May 30, 2023 | $12.50 | $12.97 | $12.05 | $12.93 | +0.08% | 6,721,352 |
| May 22, 2023 | $12.70 | $13.05 | $12.22 | $12.92 | +1.81% | 3,687,971 |
| May 15, 2023 | $12.45 | $12.91 | $12.38 | $12.69 | +3.59% | 2,648,914 |
| May 8, 2023 | $12.15 | $12.59 | $11.98 | $12.25 | +1.66% | 2,946,221 |
| May 1, 2023 | $12.69 | $12.74 | $11.64 | $12.05 | -5.64% | 3,876,165 |
| Apr 24, 2023 | $12.54 | $12.79 | $12.20 | $12.77 | +1.83% | 3,673,406 |
| Apr 17, 2023 | $12.14 | $12.58 | $12.04 | $12.54 | +3.29% | 2,596,208 |
| Apr 10, 2023 | $12.31 | $12.54 | $11.78 | $12.14 | -1.38% | 3,405,267 |
| Apr 3, 2023 | $12.26 | $12.44 | $12.16 | $12.31 | +0.82% | 2,183,392 |
| Mar 27, 2023 | $11.78 | $12.25 | $11.64 | $12.21 | +5.35% | 4,019,071 |
| Mar 20, 2023 | $10.84 | $11.90 | $10.83 | $11.59 | +7.02% | 6,454,370 |
| Mar 13, 2023 | $11.25 | $11.94 | $10.82 | $10.83 | -5.83% | 9,356,967 |
| Mar 6, 2023 | $12.95 | $13.00 | $11.37 | $11.50 | -10.37% | 3,731,407 |
| Feb 27, 2023 | $13.05 | $13.06 | $12.57 | $12.83 | -2.28% | 3,608,169 |
| Feb 21, 2023 | $13.59 | $13.62 | $12.96 | $13.13 | -4.16% | 3,240,993 |
| Feb 13, 2023 | $13.65 | $13.76 | $13.50 | $13.70 | +0.59% | 3,195,397 |
| Feb 6, 2023 | $13.85 | $13.95 | $13.28 | $13.62 | -2.08% | 4,071,756 |
| Jan 30, 2023 | $13.65 | $14.42 | $13.45 | $13.91 | +0.43% | 5,737,610 |
| Jan 23, 2023 | $13.80 | $14.00 | $13.67 | $13.85 | +1.09% | 4,590,688 |
| Jan 17, 2023 | $13.70 | $13.76 | $13.53 | $13.70 | +0.44% | 2,232,891 |
| Jan 9, 2023 | $12.93 | $13.66 | $12.92 | $13.64 | +5.17% | 3,257,936 |
| Jan 3, 2023 | $12.48 | $13.09 | $12.45 | $12.97 | +4.85% | 2,104,433 |
| Dec 27, 2022 | $12.99 | $13.01 | $12.27 | $12.37 | -4.63% | 2,949,895 |
| Dec 19, 2022 | $12.84 | $13.25 | $12.65 | $12.97 | +1.25% | 3,315,356 |
| Dec 12, 2022 | $13.56 | $13.94 | $12.79 | $12.81 | -5.74% | 6,577,081 |
| Dec 5, 2022 | $13.62 | $13.67 | $13.12 | $13.59 | -1.31% | 2,655,921 |
| Nov 28, 2022 | $14.06 | $14.12 | $13.25 | $13.77 | -1.92% | 4,481,554 |
| Nov 21, 2022 | $13.80 | $14.07 | $13.73 | $14.04 | +1.81% | 2,643,912 |
| Nov 14, 2022 | $14.51 | $14.61 | $13.68 | $13.79 | -5.35% | 3,867,491 |
| Nov 7, 2022 | $13.35 | $14.62 | $13.17 | $14.57 | +10.21% | 2,873,372 |
| Oct 31, 2022 | $13.28 | $13.74 | $12.31 | $13.22 | -0.83% | 3,373,348 |
| Oct 24, 2022 | $12.44 | $13.45 | $12.14 | $13.33 | +8.37% | 3,827,251 |
| Oct 17, 2022 | $12.00 | $12.44 | $11.77 | $12.30 | +4.77% | 3,505,120 |
| Oct 10, 2022 | $11.64 | $12.14 | $10.92 | $11.74 | +1.47% | 3,590,774 |
| Oct 3, 2022 | $11.46 | $12.54 | $10.81 | $11.57 | +1.76% | 4,846,753 |
| Sep 26, 2022 | $13.16 | $13.20 | $11.28 | $11.37 | -14.38% | 4,492,691 |
| Sep 19, 2022 | $14.36 | $14.51 | $13.03 | $13.28 | -8.29% | 2,238,371 |
| Sep 12, 2022 | $14.95 | $14.98 | $14.03 | $14.48 | -2.16% | 2,272,414 |
| Sep 6, 2022 | $14.22 | $14.81 | $14.01 | $14.80 | +4.59% | 1,665,179 |
| Aug 29, 2022 | $15.26 | $15.41 | $14.01 | $14.15 | -7.64% | 2,985,774 |
| Aug 22, 2022 | $15.38 | $15.54 | $15.05 | $15.32 | -1.29% | 2,255,076 |
| Aug 15, 2022 | $15.65 | $15.75 | $15.46 | $15.52 | -1.02% | 2,088,445 |
| Aug 8, 2022 | $15.64 | $15.93 | $15.61 | $15.68 | +0.32% | 2,283,477 |
| Aug 1, 2022 | $16.05 | $16.30 | $15.50 | $15.63 | -2.62% | 2,249,069 |
| Jul 25, 2022 | $15.66 | $16.38 | $15.55 | $16.05 | +2.56% | 3,235,466 |
| Jul 18, 2022 | $15.03 | $15.89 | $14.61 | $15.65 | +1.89% | 3,861,077 |
| Jul 11, 2022 | $15.40 | $15.59 | $14.98 | $15.36 | -0.39% | 2,518,338 |
| Jul 5, 2022 | $15.08 | $15.48 | $14.78 | $15.42 | +1.85% | 2,038,929 |
| Jun 27, 2022 | $15.20 | $15.32 | $14.35 | $15.14 | +0.73% | 3,041,293 |
| Jun 21, 2022 | $13.60 | $15.24 | $13.56 | $15.03 | +12.42% | 3,245,014 |
| Jun 13, 2022 | $15.32 | $15.39 | $12.74 | $13.37 | -14.68% | 6,170,324 |
| Jun 6, 2022 | $15.77 | $16.05 | $15.46 | $15.67 | -0.06% | 2,660,133 |
| May 31, 2022 | $15.42 | $15.88 | $15.29 | $15.68 | +1.49% | 2,321,481 |
| May 23, 2022 | $15.13 | $15.54 | $14.90 | $15.45 | +3.00% | 3,069,272 |
| May 16, 2022 | $15.10 | $15.45 | $14.76 | $15.00 | -0.46% | 3,074,398 |
| May 9, 2022 | $15.63 | $15.75 | $14.29 | $15.07 | -4.98% | 4,845,455 |
| May 2, 2022 | $16.28 | $16.88 | $15.70 | $15.86 | -2.04% | 5,244,279 |
| Apr 25, 2022 | $16.50 | $16.60 | $16.07 | $16.19 | -2.35% | 4,168,807 |
| Apr 18, 2022 | $17.11 | $17.15 | $16.39 | $16.58 | -3.10% | 4,392,699 |
| Apr 11, 2022 | $17.09 | $17.23 | $16.95 | $17.11 | +0.18% | 2,447,409 |
| Apr 4, 2022 | $17.68 | $17.73 | $17.01 | $17.08 | -3.56% | 3,371,945 |
| Mar 28, 2022 | $17.96 | $18.13 | $17.59 | $17.71 | -1.28% | 4,365,919 |
| Mar 21, 2022 | $17.71 | $18.03 | $17.59 | $17.94 | +1.82% | 4,076,464 |
| Mar 14, 2022 | $17.82 | $17.90 | $17.54 | $17.62 | -0.84% | 4,612,437 |
| Mar 7, 2022 | $17.69 | $17.87 | $17.39 | $17.77 | +0.45% | 3,005,629 |
| Feb 28, 2022 | $17.48 | $17.85 | $17.31 | $17.69 | +0.80% | 3,336,370 |
| Feb 22, 2022 | $17.51 | $17.71 | $16.51 | $17.55 | +0.06% | 4,361,696 |
| Feb 14, 2022 | $17.51 | $17.81 | $17.40 | $17.54 | +0.17% | 3,044,642 |
| Feb 7, 2022 | $17.43 | $17.81 | $17.39 | $17.51 | +0.46% | 4,235,737 |
| Jan 31, 2022 | $17.55 | $17.84 | $17.09 | $17.43 | -0.68% | 3,553,690 |
| Jan 24, 2022 | $17.31 | $18.05 | $16.42 | $17.55 | +0.40% | 4,506,159 |
| Jan 18, 2022 | $17.86 | $18.09 | $17.35 | $17.48 | -1.24% | 4,057,703 |
| Jan 10, 2022 | $17.35 | $17.86 | $17.32 | $17.70 | +1.90% | 2,832,432 |
| Jan 3, 2022 | $17.18 | $17.57 | $17.17 | $17.37 | +1.64% | 2,566,193 |
| Dec 27, 2021 | $17.17 | $17.44 | $16.94 | $17.09 | +0.35% | 2,721,489 |
| Dec 20, 2021 | $16.12 | $17.15 | $15.68 | $17.03 | +3.46% | 3,884,194 |
| Dec 13, 2021 | $17.35 | $17.50 | $16.30 | $16.46 | -5.51% | 9,364,373 |
| Dec 6, 2021 | $17.25 | $17.74 | $17.16 | $17.42 | +1.99% | 2,578,279 |
| Nov 29, 2021 | $17.30 | $17.35 | $16.43 | $17.08 | -1.39% | 5,249,954 |
| Nov 22, 2021 | $17.80 | $17.84 | $17.08 | $17.32 | -2.09% | 2,483,670 |
| Nov 15, 2021 | $17.94 | $18.10 | $17.54 | $17.69 | -1.23% | 3,592,220 |
| Nov 8, 2021 | $18.26 | $18.43 | $17.83 | $17.91 | -2.82% | 3,896,323 |
| Nov 1, 2021 | $18.29 | $18.47 | $18.05 | $18.43 | +1.38% | 3,517,865 |
| Oct 25, 2021 | $18.54 | $18.66 | $18.05 | $18.18 | -1.30% | 3,708,062 |
| Oct 18, 2021 | $18.26 | $18.57 | $18.18 | $18.42 | +1.04% | 2,850,002 |
| Oct 11, 2021 | $18.79 | $18.96 | $18.12 | $18.23 | -2.67% | 6,686,663 |
| Oct 4, 2021 | $18.60 | $18.85 | $18.36 | $18.73 | +0.97% | 1,998,748 |
| Sep 27, 2021 | $18.75 | $18.95 | $18.27 | $18.55 | -0.59% | 2,345,169 |
| Sep 20, 2021 | $18.16 | $18.79 | $18.07 | $18.66 | +1.97% | 1,941,120 |
| Sep 13, 2021 | $18.45 | $18.76 | $18.30 | $18.30 | -0.16% | 3,657,657 |
| Sep 7, 2021 | $18.51 | $18.65 | $18.16 | $18.33 | -1.03% | 1,495,499 |
| Aug 30, 2021 | $18.65 | $18.68 | $18.35 | $18.52 | -1.07% | 1,691,385 |
| Aug 23, 2021 | $18.42 | $18.81 | $18.37 | $18.72 | +2.02% | 2,381,267 |
| Aug 16, 2021 | $18.46 | $18.54 | $17.95 | $18.35 | -0.81% | 3,106,239 |
| Aug 9, 2021 | $18.40 | $18.58 | $18.07 | $18.50 | +0.71% | 2,689,967 |
| Aug 2, 2021 | $18.24 | $18.45 | $17.85 | $18.37 | +1.05% | 3,551,453 |
| Jul 26, 2021 | $18.17 | $18.40 | $18.02 | $18.18 | +0.33% | 3,069,504 |
| Jul 19, 2021 | $17.68 | $18.32 | $17.37 | $18.12 | -0.22% | 4,107,416 |
| Jul 12, 2021 | $18.21 | $18.25 | $17.56 | $18.16 | -0.33% | 4,337,575 |
| Jul 6, 2021 | $19.20 | $19.20 | $17.69 | $18.22 | -4.76% | 7,463,019 |
| Jun 28, 2021 | $19.44 | $19.53 | $19.02 | $19.13 | -1.59% | 1,663,284 |
| Jun 21, 2021 | $18.86 | $19.60 | $18.81 | $19.44 | +3.62% | 2,158,648 |
| Jun 14, 2021 | $19.22 | $19.44 | $18.53 | $18.76 | -2.39% | 3,478,088 |
| Jun 7, 2021 | $18.97 | $19.47 | $18.96 | $19.22 | +1.37% | 3,514,317 |
| Jun 1, 2021 | $18.90 | $19.09 | $18.85 | $18.96 | +0.42% | 1,847,171 |
| May 24, 2021 | $19.00 | $19.09 | $18.67 | $18.88 | -0.53% | 2,904,524 |
| May 17, 2021 | $18.99 | $19.35 | $18.72 | $18.98 | -0.05% | 3,326,310 |
| May 10, 2021 | $18.25 | $19.02 | $17.85 | $18.99 | +4.57% | 18,526,342 |
| May 3, 2021 | $18.12 | $18.29 | $17.65 | $18.16 | +1.23% | 2,532,633 |
| Apr 26, 2021 | $18.27 | $18.44 | $17.90 | $17.94 | -1.32% | 2,893,446 |
| Apr 19, 2021 | $17.64 | $18.25 | $17.40 | $18.18 | +3.12% | 2,476,727 |
| Apr 12, 2021 | $17.60 | $18.01 | $17.41 | $17.63 | +0.34% | 2,427,649 |
| Apr 5, 2021 | $16.86 | $17.83 | $16.62 | $17.57 | +7.73% | 2,170,763 |
| Mar 29, 2021 | $16.01 | $16.31 | $15.87 | $16.31 | +0.93% | 1,099,564 |
| Mar 22, 2021 | $16.44 | $16.61 | $15.71 | $16.16 | -0.92% | 1,466,857 |
| Mar 15, 2021 | $16.65 | $17.00 | $16.21 | $16.31 | -1.98% | 1,847,117 |
| Mar 8, 2021 | $15.94 | $16.89 | $15.94 | $16.64 | +5.18% | 1,410,278 |
| Mar 1, 2021 | $16.00 | $16.22 | $15.33 | $15.82 | +0.64% | 1,332,338 |
| Feb 22, 2021 | $15.94 | $16.29 | $15.49 | $15.72 | -1.50% | 1,216,810 |
| Feb 16, 2021 | $15.93 | $16.26 | $15.65 | $15.96 | +0.63% | 845,819 |
| Feb 8, 2021 | $15.83 | $15.88 | $15.50 | $15.86 | +0.76% | 1,174,649 |
| Feb 1, 2021 | $15.04 | $15.74 | $14.85 | $15.74 | +5.21% | 914,244 |
| Jan 25, 2021 | $15.73 | $15.87 | $14.90 | $14.96 | -5.14% | 1,262,398 |
| Jan 19, 2021 | $15.26 | $15.88 | $15.12 | $15.77 | +3.68% | 1,128,543 |
| Jan 11, 2021 | $15.05 | $15.37 | $15.03 | $15.21 | +0.40% | 1,126,831 |
| Jan 4, 2021 | $14.91 | $15.20 | $14.44 | $15.15 | +2.09% | 1,784,476 |
| Dec 28, 2020 | $15.16 | $15.40 | $14.79 | $14.84 | -1.79% | 929,987 |
| Dec 21, 2020 | $14.80 | $15.23 | $14.74 | $15.11 | +0.94% | 665,755 |
| Dec 14, 2020 | $15.13 | $15.62 | $14.96 | $14.97 | -0.47% | 1,513,627 |
| Dec 7, 2020 | $15.06 | $15.11 | $14.71 | $15.04 | +0.27% | 858,022 |
| Nov 30, 2020 | $14.84 | $15.10 | $14.24 | $15.00 | +0.81% | 1,362,324 |
| Nov 23, 2020 | $14.55 | $15.43 | $14.46 | $14.88 | +2.48% | 1,105,973 |
| Nov 16, 2020 | $14.06 | $14.90 | $14.00 | $14.52 | +4.76% | 1,222,375 |
| Nov 9, 2020 | $13.45 | $13.96 | $13.24 | $13.86 | +6.94% | 1,327,209 |
| Nov 2, 2020 | $12.50 | $13.23 | $12.33 | $12.96 | +5.88% | 1,034,300 |
| Oct 26, 2020 | $13.00 | $13.12 | $12.01 | $12.24 | -6.85% | 1,529,401 |
| Oct 19, 2020 | $12.99 | $13.27 | $12.73 | $13.14 | +1.47% | 548,481 |
| Oct 12, 2020 | $12.90 | $13.19 | $12.80 | $12.95 | 0.00% | 742,143 |
| Oct 5, 2020 | $12.88 | $13.35 | $12.46 | $12.95 | +1.65% | 1,118,467 |
| Sep 28, 2020 | $12.74 | $13.06 | $12.08 | $12.74 | +1.03% | 1,016,554 |
| Sep 21, 2020 | $12.88 | $13.04 | $12.02 | $12.61 | -4.40% | 1,269,859 |
| Sep 14, 2020 | $12.31 | $13.26 | $12.20 | $13.19 | +7.76% | 1,701,458 |
| Sep 8, 2020 | $12.41 | $12.65 | $12.03 | $12.24 | -1.37% | 716,789 |
| Aug 31, 2020 | $12.74 | $12.81 | $12.14 | $12.41 | -2.51% | 1,538,667 |
| Aug 24, 2020 | $12.55 | $12.99 | $12.37 | $12.73 | +2.09% | 704,403 |
| Aug 17, 2020 | $12.52 | $12.70 | $12.25 | $12.47 | -0.56% | 982,567 |
| Aug 10, 2020 | $12.20 | $12.94 | $12.11 | $12.54 | +2.79% | 1,311,184 |
| Aug 3, 2020 | $11.74 | $12.40 | $11.45 | $12.20 | +3.74% | 1,656,762 |
| Jul 27, 2020 | $11.96 | $12.24 | $11.63 | $11.76 | -1.51% | 1,020,543 |
| Jul 20, 2020 | $11.76 | $12.43 | $11.62 | $11.94 | +0.42% | 971,743 |
| Jul 13, 2020 | $11.35 | $12.10 | $11.08 | $11.89 | +5.88% | 1,234,658 |
| Jul 6, 2020 | $11.58 | $11.98 | $10.77 | $11.23 | -1.14% | 1,492,983 |
| Jun 29, 2020 | $11.50 | $11.94 | $11.31 | $11.36 | -1.30% | 1,143,581 |
| Jun 22, 2020 | $11.75 | $12.02 | $11.10 | $11.51 | -2.87% | 1,997,836 |
| Jun 15, 2020 | $11.37 | $12.92 | $11.14 | $11.85 | -0.67% | 2,305,108 |
| Jun 8, 2020 | $12.55 | $13.12 | $10.80 | $11.93 | +1.10% | 2,810,861 |
| Jun 1, 2020 | $10.20 | $12.86 | $10.05 | $11.80 | +15.69% | 2,564,357 |
| May 26, 2020 | $10.82 | $10.95 | $10.00 | $10.20 | -1.45% | 2,323,707 |
| May 18, 2020 | $9.98 | $11.73 | $9.61 | $10.35 | +8.04% | 2,693,935 |
| May 11, 2020 | $10.27 | $10.27 | $8.18 | $9.58 | -6.72% | 2,944,805 |
| May 4, 2020 | $9.82 | $10.53 | $9.43 | $10.27 | +2.39% | 2,649,230 |
| Apr 27, 2020 | $9.88 | $11.07 | $9.72 | $10.03 | +1.62% | 3,568,531 |
| Apr 20, 2020 | $9.47 | $10.14 | $9.37 | $9.87 | -0.70% | 2,695,540 |
| Apr 13, 2020 | $10.82 | $11.00 | $9.00 | $9.94 | -9.96% | 8,022,946 |
| Apr 6, 2020 | $4.15 | $11.83 | $4.15 | $11.04 | +183.08% | 19,898,771 |
| Mar 30, 2020 | $6.79 | $6.82 | $3.68 | $3.90 | -42.73% | 5,886,778 |
| Mar 23, 2020 | $6.87 | $7.10 | $3.85 | $6.81 | +0.15% | 9,677,705 |
| Mar 16, 2020 | $11.03 | $11.22 | $3.24 | $6.80 | -43.14% | 8,316,247 |
| Mar 9, 2020 | $15.31 | $15.82 | $10.77 | $11.96 | -26.13% | 5,734,286 |
| Mar 2, 2020 | $16.59 | $17.45 | $15.84 | $16.19 | -2.06% | 4,067,937 |
| Feb 24, 2020 | $18.50 | $18.76 | $15.97 | $16.53 | -11.75% | 6,816,616 |
| Feb 18, 2020 | $18.84 | $19.12 | $18.60 | $18.73 | -0.64% | 2,569,757 |
| Feb 10, 2020 | $18.65 | $19.05 | $18.41 | $18.85 | +1.07% | 2,559,290 |
| Feb 3, 2020 | $18.25 | $18.66 | $18.23 | $18.65 | +2.08% | 2,406,693 |
| Jan 27, 2020 | $18.25 | $18.59 | $18.09 | $18.27 | -0.27% | 3,421,210 |
| Jan 21, 2020 | $18.75 | $19.00 | $18.29 | $18.32 | -2.24% | 6,841,187 |
| Jan 13, 2020 | $18.47 | $18.83 | $18.38 | $18.74 | +1.63% | 2,055,202 |
| Jan 6, 2020 | $18.24 | $18.53 | $18.24 | $18.44 | +0.71% | 1,218,477 |
| Dec 30, 2019 | $18.31 | $18.42 | $18.13 | $18.31 | -0.65% | 1,018,801 |
| Dec 23, 2019 | $18.31 | $18.50 | $18.27 | $18.43 | +0.77% | 1,308,442 |
| Dec 16, 2019 | $18.21 | $18.30 | $18.04 | $18.29 | +0.49% | 2,374,713 |
| Dec 9, 2019 | $18.21 | $18.27 | $18.13 | $18.20 | -0.16% | 1,132,299 |
| Dec 2, 2019 | $18.15 | $18.23 | $18.00 | $18.23 | +0.66% | 1,700,871 |
| Nov 25, 2019 | $18.18 | $18.30 | $18.00 | $18.11 | -0.11% | 2,448,333 |
| Nov 18, 2019 | $18.84 | $18.86 | $18.04 | $18.13 | -3.56% | 6,728,159 |
| Nov 11, 2019 | $18.81 | $18.89 | $18.51 | $18.80 | +0.16% | 2,078,334 |
| Nov 4, 2019 | $18.47 | $18.85 | $18.21 | $18.77 | +1.68% | 1,538,627 |
| Oct 28, 2019 | $18.38 | $18.56 | $18.27 | $18.46 | +0.54% | 1,003,150 |
| Oct 21, 2019 | $18.40 | $18.48 | $18.30 | $18.36 | +0.05% | 798,175 |
| Oct 14, 2019 | $18.07 | $18.37 | $18.00 | $18.35 | +1.38% | 707,105 |
| Oct 7, 2019 | $17.78 | $18.22 | $17.77 | $18.10 | +1.23% | 766,311 |
| Sep 30, 2019 | $18.05 | $18.15 | $17.66 | $17.88 | -0.83% | 879,954 |
| Sep 23, 2019 | $17.97 | $18.27 | $17.88 | $18.03 | +0.61% | 1,338,989 |
| Sep 16, 2019 | $17.81 | $18.07 | $17.64 | $17.92 | +0.62% | 2,069,228 |
| Sep 9, 2019 | $17.61 | $17.98 | $17.60 | $17.81 | +1.48% | 1,169,862 |
| Sep 3, 2019 | $17.33 | $17.64 | $17.18 | $17.55 | +0.46% | 574,464 |
| Aug 26, 2019 | $17.54 | $17.75 | $17.31 | $17.47 | -0.11% | 944,180 |
| Aug 19, 2019 | $17.74 | $17.91 | $17.42 | $17.49 | -0.57% | 816,817 |
| Aug 12, 2019 | $17.42 | $17.77 | $17.29 | $17.59 | +0.74% | 958,077 |
| Aug 5, 2019 | $17.15 | $17.73 | $16.68 | $17.46 | +1.33% | 1,539,643 |
| Jul 29, 2019 | $17.89 | $17.94 | $16.95 | $17.23 | -3.85% | 1,824,010 |
| Jul 22, 2019 | $17.61 | $17.92 | $17.58 | $17.92 | +1.93% | 1,960,123 |
| Jul 15, 2019 | $18.49 | $18.50 | $17.30 | $17.58 | -4.77% | 3,267,352 |
| Jul 8, 2019 | $18.08 | $18.47 | $17.81 | $18.46 | +2.05% | 1,269,035 |
| Jul 1, 2019 | $18.04 | $18.18 | $17.87 | $18.09 | +0.67% | 946,958 |
| Jun 24, 2019 | $18.23 | $18.41 | $17.64 | $17.97 | -1.37% | 4,742,600 |
| Jun 17, 2019 | $18.00 | $18.49 | $18.00 | $18.22 | +1.33% | 2,947,395 |
| Jun 10, 2019 | $18.02 | $18.11 | $17.79 | $17.98 | +0.06% | 909,117 |
| Jun 3, 2019 | $17.40 | $18.02 | $17.37 | $17.97 | +3.57% | 894,900 |
| May 28, 2019 | $18.25 | $18.25 | $17.26 | $17.35 | -4.51% | 811,919 |
| May 20, 2019 | $18.17 | $18.27 | $18.09 | $18.17 | 0.00% | 646,282 |
| May 13, 2019 | $18.01 | $18.23 | $17.99 | $18.17 | +0.17% | 473,389 |
| May 6, 2019 | $17.90 | $18.21 | $17.88 | $18.14 | +0.78% | 790,394 |
| Apr 29, 2019 | $18.02 | $18.21 | $17.91 | $18.00 | -1.10% | 462,782 |
| Apr 22, 2019 | $18.03 | $18.28 | $18.02 | $18.20 | +0.72% | 739,013 |
| Apr 15, 2019 | $18.16 | $18.21 | $17.91 | $18.07 | -0.50% | 541,190 |
| Apr 8, 2019 | $18.29 | $18.46 | $18.11 | $18.16 | -0.77% | 828,866 |
| Apr 1, 2019 | $17.93 | $18.36 | $17.81 | $18.30 | +2.23% | 1,000,660 |
| Mar 25, 2019 | $17.90 | $18.10 | $17.76 | $17.90 | -0.28% | 1,074,458 |
| Mar 18, 2019 | $17.85 | $18.07 | $17.65 | $17.95 | +0.79% | 1,818,627 |
| Mar 11, 2019 | $17.50 | $17.97 | $17.39 | $17.81 | +1.77% | 1,474,099 |
| Mar 4, 2019 | $16.90 | $17.59 | $16.75 | $17.50 | +4.04% | 1,322,994 |
| Feb 25, 2019 | $17.02 | $17.11 | $16.55 | $16.82 | -0.88% | 947,243 |
| Feb 19, 2019 | $17.41 | $17.41 | $16.87 | $16.97 | -2.36% | 474,473 |
| Feb 11, 2019 | $16.80 | $17.48 | $16.67 | $17.38 | +3.45% | 558,535 |
| Feb 4, 2019 | $16.56 | $16.83 | $16.46 | $16.80 | +1.45% | 338,091 |
| Jan 28, 2019 | $16.28 | $16.64 | $16.12 | $16.56 | +1.41% | 307,774 |
| Jan 22, 2019 | $15.56 | $16.40 | $15.51 | $16.33 | +4.95% | 267,090 |
| Jan 14, 2019 | $15.57 | $15.64 | $15.27 | $15.56 | -0.26% | 442,151 |
| Jan 7, 2019 | $15.48 | $15.84 | $15.48 | $15.60 | +0.78% | 502,296 |
| Dec 31, 2018 | $15.42 | $15.66 | $15.16 | $15.48 | +0.45% | 348,977 |
| Dec 24, 2018 | $14.91 | $15.50 | $14.83 | $15.41 | +2.32% | 464,567 |
| Dec 17, 2018 | $15.40 | $15.40 | $14.69 | $15.06 | -1.50% | 938,498 |
| Dec 10, 2018 | $15.57 | $15.84 | $15.29 | $15.29 | -1.80% | 442,239 |
| Dec 3, 2018 | $15.53 | $15.67 | $14.84 | $15.57 | +0.58% | 321,019 |
| Nov 26, 2018 | $15.99 | $15.99 | $15.35 | $15.48 | -2.33% | 445,674 |
| Nov 19, 2018 | $15.90 | $15.97 | $15.65 | $15.85 | -0.25% | 194,583 |
| Nov 12, 2018 | $16.18 | $16.34 | $15.86 | $15.89 | -1.79% | 407,156 |
| Nov 5, 2018 | $15.36 | $16.18 | $15.33 | $16.18 | +5.27% | 462,135 |
| Oct 29, 2018 | $15.48 | $15.58 | $15.25 | $15.37 | -0.39% | 356,042 |
| Oct 22, 2018 | $15.49 | $15.59 | $15.31 | $15.43 | -0.19% | 263,688 |
| Oct 15, 2018 | $15.45 | $15.81 | $15.38 | $15.46 | -0.19% | 452,031 |
| Oct 8, 2018 | $15.86 | $16.08 | $15.39 | $15.49 | -2.15% | 287,953 |
| Oct 1, 2018 | $16.03 | $16.05 | $15.72 | $15.83 | -1.12% | 216,959 |
| Sep 24, 2018 | $16.09 | $16.15 | $15.93 | $16.01 | -0.56% | 153,732 |
| Sep 17, 2018 | $16.11 | $16.21 | $16.04 | $16.10 | +0.63% | 220,642 |
| Sep 10, 2018 | $16.21 | $16.29 | $15.75 | $16.00 | -1.90% | 258,242 |
| Sep 4, 2018 | $16.15 | $16.36 | $16.13 | $16.31 | +0.87% | 146,160 |
| Aug 27, 2018 | $16.72 | $16.84 | $16.17 | $16.17 | -2.94% | 401,066 |
| Aug 20, 2018 | $16.45 | $16.72 | $16.35 | $16.66 | +1.15% | 279,578 |
| Aug 13, 2018 | $16.45 | $16.50 | $16.30 | $16.47 | +0.12% | 141,865 |
| Aug 6, 2018 | $16.40 | $16.55 | $16.30 | $16.45 | +0.67% | 165,353 |
| Jul 30, 2018 | $16.26 | $16.50 | $16.22 | $16.34 | +0.12% | 191,699 |
| Jul 23, 2018 | $16.15 | $16.40 | $16.07 | $16.32 | +1.30% | 172,804 |
| Jul 16, 2018 | $15.95 | $16.21 | $15.94 | $16.11 | +1.07% | 227,191 |
| Jul 9, 2018 | $15.72 | $15.99 | $15.68 | $15.94 | +1.40% | 167,515 |
| Jul 2, 2018 | $15.58 | $15.79 | $15.56 | $15.72 | +0.70% | 76,093 |
| Jun 25, 2018 | $15.77 | $15.86 | $15.54 | $15.61 | -0.95% | 230,741 |
| Jun 18, 2018 | $15.85 | $15.89 | $15.73 | $15.76 | -0.13% | 372,185 |
| Jun 11, 2018 | $15.84 | $15.90 | $15.73 | $15.78 | -0.44% | 188,013 |
| Jun 4, 2018 | $15.89 | $15.98 | $15.75 | $15.85 | -0.13% | 299,539 |
| May 29, 2018 | $16.16 | $16.43 | $15.74 | $15.87 | -2.40% | 396,723 |
| May 21, 2018 | $16.10 | $16.30 | $16.04 | $16.26 | +1.06% | 426,263 |
| May 14, 2018 | $15.93 | $16.37 | $15.89 | $16.09 | +1.51% | 358,958 |
| May 7, 2018 | $15.24 | $15.87 | $15.20 | $15.85 | +4.41% | 514,479 |
| Apr 30, 2018 | $14.86 | $15.26 | $14.84 | $15.18 | +1.88% | 269,399 |
| Apr 23, 2018 | $14.88 | $14.99 | $14.83 | $14.90 | +0.34% | 254,851 |
| Apr 16, 2018 | $14.92 | $14.95 | $14.76 | $14.85 | +0.13% | 220,806 |
| Apr 9, 2018 | $14.78 | $15.00 | $14.78 | $14.83 | +0.68% | 836,647 |
| Apr 2, 2018 | $14.72 | $14.96 | $14.68 | $14.73 | -0.54% | 182,549 |
| Mar 26, 2018 | $14.59 | $14.91 | $14.55 | $14.81 | +1.58% | 161,156 |
| Mar 19, 2018 | $15.09 | $15.09 | $14.54 | $14.58 | -3.44% | 241,345 |
| Mar 12, 2018 | $14.67 | $15.20 | $14.67 | $15.10 | +2.10% | 403,093 |
| Mar 5, 2018 | $14.18 | $14.85 | $14.18 | $14.79 | +3.94% | 370,451 |
| Feb 26, 2018 | $15.00 | $15.11 | $14.12 | $14.23 | -5.01% | 577,522 |
| Feb 20, 2018 | $15.07 | $15.18 | $14.76 | $14.98 | -1.32% | 342,266 |
| Feb 12, 2018 | $14.85 | $15.29 | $14.25 | $15.18 | +2.71% | 459,561 |
| Feb 5, 2018 | $14.50 | $14.95 | $14.19 | $14.78 | +1.23% | 778,668 |
| Jan 29, 2018 | $14.98 | $14.98 | $14.44 | $14.60 | -2.47% | 614,877 |
| Jan 22, 2018 | $15.09 | $15.34 | $14.94 | $14.97 | -0.86% | 555,544 |
| Jan 16, 2018 | $15.02 | $15.19 | $14.92 | $15.10 | +0.60% | 324,857 |
| Jan 8, 2018 | $14.53 | $15.05 | $14.52 | $15.01 | +3.45% | 384,780 |
| Jan 2, 2018 | $14.51 | $14.56 | $14.45 | $14.51 | 0.00% | 467,585 |
| Dec 26, 2017 | $14.55 | $14.63 | $14.46 | $14.51 | -0.14% | 846,843 |
| Dec 18, 2017 | $15.00 | $15.08 | $14.51 | $14.53 | -2.55% | 1,137,988 |
| Dec 11, 2017 | $14.96 | $15.00 | $14.71 | $14.91 | -0.20% | 864,799 |
| Dec 4, 2017 | $15.05 | $15.05 | $14.82 | $14.94 | -0.20% | 523,925 |
| Nov 27, 2017 | $15.50 | $15.53 | $14.80 | $14.97 | -3.42% | 606,109 |
| Nov 20, 2017 | $15.26 | $15.61 | $15.26 | $15.50 | +1.17% | 245,215 |
| Nov 13, 2017 | $15.12 | $15.36 | $15.12 | $15.32 | +0.79% | 358,747 |
| Nov 6, 2017 | $15.26 | $15.43 | $14.76 | $15.20 | -0.98% | 723,614 |
| Oct 30, 2017 | $15.43 | $15.45 | $15.10 | $15.35 | -0.65% | 742,122 |
| Oct 23, 2017 | $15.78 | $15.78 | $15.35 | $15.45 | -1.78% | 318,656 |
| Oct 16, 2017 | $15.60 | $15.80 | $15.56 | $15.73 | +0.51% | 288,310 |
| Oct 9, 2017 | $15.68 | $15.75 | $15.54 | $15.65 | -0.13% | 246,325 |
| Oct 2, 2017 | $15.77 | $15.84 | $15.60 | $15.67 | -0.76% | 230,786 |
| Sep 25, 2017 | $15.65 | $15.85 | $15.60 | $15.79 | +0.38% | 260,291 |
| Sep 18, 2017 | $15.78 | $15.80 | $15.60 | $15.73 | +0.77% | 321,623 |
| Sep 11, 2017 | $15.60 | $15.68 | $15.51 | $15.61 | +0.39% | 697,930 |
| Sep 5, 2017 | $15.75 | $15.84 | $15.31 | $15.55 | -1.83% | 415,729 |
| Aug 28, 2017 | $16.15 | $16.18 | $15.58 | $15.84 | -1.31% | 1,586,707 |
| Aug 21, 2017 | $16.02 | $16.25 | $15.94 | $16.05 | +0.19% | 397,513 |
| Aug 14, 2017 | $16.26 | $16.35 | $16.01 | $16.02 | -1.42% | 240,746 |
| Aug 7, 2017 | $16.09 | $16.38 | $15.90 | $16.25 | +0.93% | 623,176 |
| Jul 31, 2017 | $16.11 | $16.30 | $16.01 | $16.10 | 0.00% | 433,377 |
| Jul 24, 2017 | $16.15 | $16.27 | $16.00 | $16.10 | -0.25% | 298,801 |
| Jul 17, 2017 | $16.19 | $16.31 | $16.01 | $16.14 | -0.68% | 311,705 |
| Jul 10, 2017 | $16.20 | $16.34 | $16.03 | $16.25 | +0.31% | 387,366 |
| Jul 3, 2017 | $16.25 | $16.38 | $16.15 | $16.20 | -0.06% | 157,258 |
| Jun 26, 2017 | $16.54 | $16.54 | $16.14 | $16.21 | -2.00% | 496,256 |
| Jun 19, 2017 | $16.75 | $16.75 | $16.32 | $16.54 | -1.08% | 286,299 |
| Jun 12, 2017 | $16.74 | $16.83 | $16.57 | $16.72 | -0.06% | 300,598 |
| Jun 5, 2017 | $16.70 | $16.79 | $16.37 | $16.73 | +0.30% | 243,551 |
| May 30, 2017 | $16.57 | $16.79 | $16.38 | $16.68 | -1.71% | 325,414 |
| May 22, 2017 | $16.96 | $17.00 | $16.80 | $16.97 | +0.24% | 456,954 |
| May 15, 2017 | $16.85 | $16.97 | $16.72 | $16.93 | +1.01% | 416,759 |
| May 8, 2017 | $16.82 | $16.99 | $16.63 | $16.76 | -0.48% | 409,377 |
| May 1, 2017 | $16.46 | $16.91 | $16.30 | $16.84 | +2.18% | 506,166 |
| Apr 24, 2017 | $16.52 | $16.66 | $16.34 | $16.48 | 0.00% | 269,165 |
| Apr 17, 2017 | $15.97 | $16.51 | $15.97 | $16.48 | +3.06% | 344,698 |
| Apr 10, 2017 | $15.77 | $16.04 | $15.68 | $15.99 | +1.85% | 190,352 |
| Apr 3, 2017 | $15.82 | $15.89 | $15.60 | $15.70 | -0.82% | 261,228 |
| Mar 27, 2017 | $15.56 | $15.87 | $15.56 | $15.83 | +0.89% | 231,877 |
| Mar 20, 2017 | $15.90 | $15.93 | $15.59 | $15.69 | -0.82% | 248,047 |
| Mar 13, 2017 | $15.70 | $15.96 | $15.53 | $15.82 | +0.76% | 333,134 |
| Mar 6, 2017 | $15.83 | $15.83 | $15.50 | $15.70 | -0.88% | 305,446 |
| Feb 27, 2017 | $16.06 | $16.18 | $15.73 | $15.84 | -5.04% | 562,580 |
| Feb 21, 2017 | $16.17 | $16.70 | $16.08 | $16.68 | +3.93% | 586,257 |
| Feb 13, 2017 | $16.15 | $16.41 | $15.70 | $16.05 | -0.62% | 458,857 |
| Feb 6, 2017 | $16.14 | $16.22 | $15.81 | $16.15 | +0.31% | 343,309 |
| Jan 30, 2017 | $15.75 | $16.17 | $15.60 | $16.10 | +1.90% | 298,826 |
| Jan 23, 2017 | $15.62 | $15.92 | $15.55 | $15.80 | +0.57% | 278,487 |
| Jan 17, 2017 | $15.64 | $15.89 | $15.62 | $15.71 | +0.26% | 127,576 |
| Jan 9, 2017 | $15.94 | $15.98 | $15.53 | $15.67 | -1.69% | 256,806 |
| Jan 3, 2017 | $15.50 | $15.97 | $15.48 | $15.94 | +2.71% | 240,403 |
| Dec 27, 2016 | $15.60 | $15.69 | $15.47 | $15.52 | -0.89% | 381,690 |
| Dec 19, 2016 | $15.77 | $16.72 | $15.56 | $15.66 | -0.76% | 580,420 |
| Dec 12, 2016 | $16.21 | $16.21 | $15.76 | $15.78 | -2.65% | 633,540 |
| Dec 5, 2016 | $15.65 | $16.47 | $15.63 | $16.21 | +3.58% | 480,517 |
| Nov 28, 2016 | $16.70 | $16.79 | $15.61 | $15.65 | -6.01% | 571,078 |
| Nov 21, 2016 | $16.41 | $16.73 | $16.21 | $16.65 | +1.52% | 351,520 |
| Nov 14, 2016 | $16.11 | $16.42 | $15.93 | $16.40 | – | 341,988 |
Seasonality
EFC 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 | 2.6% | 0.6% | -5.7% | 11.1% | 1.9% | 3.2% | 1.2% | 1.9% | -4.1% | 0.8% | 3.6% | -0.5% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 1 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -4.5% | -2.3% | -3.5% | 12.9% | 3.4% | 1.3% | -1.5% | 1.7% | -10.6% | -3.6% | ||
| 2025 | 4.7% | 15.4% | -6.7% | -0.8% | -2.5% | 4.4% | -1.3% | 8.5% | -3.9% | 3.6% | 3.8% | 0.1% |
| 2024 | -2.8% | -6.0% | 5.4% | -2.0% | 7.1% | 0.7% | 6.1% | 4.7% | -1.0% | -5.2% | 3.3% | -0.9% |
| 2023 | 12.2% | -5.2% | -3.9% | 5.9% | -0.6% | 11.3% | -0.9% | 0.0% | -5.6% | -2.3% | 9.3% | -1.1% |
| 2022 | 4.9% | 0.3% | 1.3% | -7.9% | -3.4% | -4.3% | 10.4% | -7.6% | -21.6% | 19.0% | 3.1% | -8.2% |
| 2021 | 1.5% | 5.7% | 2.5% | 12.9% | 6.1% | 2.2% | -4.3% | 2.7% | -0.4% | 0.2% | -8.1% | 4.0% |
| 2020 | 0.5% | -8.8% | -64.7% | 83.4% | -1.1% | 16.4% | 0.6% | 6.7% | -0.9% | 0.6% | 18.4% | 3.7% |
| 2019 | 7.9% | 3.0% | 8.5% | 1.6% | -3.1% | 4.4% | -2.0% | 0.7% | 4.2% | 2.7% | -0.9% | 2.0% |
| 2018 | 0.6% | -0.5% | 4.9% | 0.7% | 9.6% | -2.1% | 5.6% | 0.6% | -1.0% | -3.9% | 3.3% | -1.0% |
| 2017 | 1.0% | 4.3% | -0.6% | 4.1% | 3.4% | -2.3% | -0.7% | 1.3% | -0.4% | -3.2% | 0.5% | -2.9% |