Element Fleet Management Corp. (ELEEF) stock
ELEEFOTCFiscal year ends December 25Also trades as ELFTY
$15.16−0.06 (-0.36%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Element Fleet Management share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.16
-0.36% on the day
52-week range
$14.66 – $27.14
-44.1% from the high
Change over 52 weeks
-42.9%
From $26.56 on Oct 17, 2025
Average volume
124,720
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.85 | $15.16 | $14.66 | $15.16 | -0.36% | 48,808 |
| Oct 12, 2026 | $15.20 | $15.76 | $14.90 | $15.22 | +1.26% | 1,329,929 |
| Oct 5, 2026 | $15.93 | $16.12 | $14.97 | $15.03 | -4.81% | 829,217 |
| Sep 28, 2026 | $16.44 | $16.44 | $15.44 | $15.79 | -6.79% | 906,902 |
| Sep 21, 2026 | $17.81 | $17.87 | $16.64 | $16.94 | -5.10% | 458,234 |
| Sep 14, 2026 | $18.54 | $19.44 | $17.64 | $17.85 | -0.28% | 818,681 |
| Sep 8, 2026 | $19.14 | $19.14 | $17.90 | $17.90 | -6.04% | 375,998 |
| Aug 31, 2026 | $18.94 | $19.14 | $18.72 | $19.05 | -0.99% | 542,821 |
| Aug 24, 2026 | $20.47 | $20.47 | $18.88 | $19.24 | -4.09% | 324,440 |
| Aug 17, 2026 | $19.99 | $20.30 | $19.90 | $20.06 | -2.10% | 134,088 |
| Aug 10, 2026 | $20.70 | $20.70 | $19.99 | $20.49 | -3.58% | 221,548 |
| Aug 3, 2026 | $22.28 | $22.81 | $20.45 | $21.25 | -4.62% | 299,064 |
| Jul 27, 2026 | $22.53 | $22.82 | $22.28 | $22.28 | +0.22% | 237,607 |
| Jul 20, 2026 | $21.85 | $22.28 | $21.40 | $22.23 | +1.79% | 430,355 |
| Jul 13, 2026 | $21.12 | $21.87 | $21.00 | $21.84 | +3.70% | 1,055,489 |
| Jul 6, 2026 | $20.45 | $21.48 | $20.41 | $21.06 | +1.94% | 420,177 |
| Jun 29, 2026 | $20.82 | $20.82 | $20.62 | $20.66 | -1.13% | 345,198 |
| Jun 22, 2026 | $19.90 | $21.08 | $19.90 | $20.90 | +4.32% | 949,497 |
| Jun 15, 2026 | $19.47 | $20.43 | $19.47 | $20.03 | +7.51% | 1,492,344 |
| Jun 8, 2026 | $19.07 | $19.31 | $18.47 | $18.63 | -2.97% | 17,899 |
| Jun 1, 2026 | $18.79 | $19.31 | $18.75 | $19.20 | -3.52% | 241,941 |
| May 26, 2026 | $20.17 | $20.29 | $19.73 | $19.90 | -1.78% | 312,073 |
| May 18, 2026 | $20.11 | $20.56 | $19.81 | $20.26 | +0.65% | 148,535 |
| May 11, 2026 | $20.27 | $20.31 | $19.55 | $20.13 | -1.76% | 57,599 |
| May 4, 2026 | $22.86 | $23.08 | $20.36 | $20.49 | -14.16% | 195,688 |
| Apr 27, 2026 | $23.45 | $24.17 | $23.30 | $23.87 | +1.78% | 76,030 |
| Apr 20, 2026 | $24.48 | $24.48 | $23.45 | $23.45 | -1.96% | 57,102 |
| Apr 13, 2026 | $23.29 | $24.06 | $23.29 | $23.92 | +2.70% | 7,200 |
| Apr 6, 2026 | $22.26 | $23.31 | $21.98 | $23.29 | +5.90% | 13,242 |
| Mar 30, 2026 | $21.74 | $22.01 | $21.46 | $21.99 | +1.35% | 65,607 |
| Mar 23, 2026 | $22.55 | $22.63 | $21.37 | $21.70 | -2.47% | 239,047 |
| Mar 16, 2026 | $22.46 | $22.86 | $22.08 | $22.25 | -0.89% | 18,962 |
| Mar 9, 2026 | $22.82 | $23.52 | $22.43 | $22.45 | -4.67% | 10,067 |
| Mar 2, 2026 | $23.79 | $24.26 | $23.02 | $23.55 | -1.17% | 40,276 |
| Feb 23, 2026 | $25.30 | $25.30 | $23.39 | $23.83 | -4.79% | 142,644 |
| Feb 17, 2026 | $25.35 | $25.35 | $24.47 | $25.03 | +1.67% | 113,631 |
| Feb 9, 2026 | $26.13 | $26.63 | $24.62 | $24.62 | -5.60% | 48,093 |
| Feb 2, 2026 | $25.46 | $26.42 | $25.46 | $26.08 | +2.60% | 238,021 |
| Jan 26, 2026 | $25.00 | $25.42 | $24.99 | $25.42 | +1.44% | 253,456 |
| Jan 20, 2026 | $24.42 | $25.14 | $24.42 | $25.06 | +0.68% | 223,924 |
| Jan 12, 2026 | $25.39 | $25.65 | $24.77 | $24.89 | -0.92% | 46,105 |
| Jan 5, 2026 | $25.94 | $26.61 | $24.87 | $25.12 | -3.96% | 338,585 |
| Dec 29, 2025 | $26.74 | $26.83 | $26.16 | $26.16 | +7.33% | 112,487 |
| Dec 22, 2025 | $26.46 | $26.81 | $24.37 | $24.37 | -6.74% | 67,276 |
| Dec 15, 2025 | $26.19 | $26.27 | $25.81 | $26.13 | +0.93% | 203,960 |
| Dec 8, 2025 | $26.22 | $26.22 | $25.89 | $25.89 | -1.30% | 162,897 |
| Dec 1, 2025 | $26.44 | $26.66 | $25.95 | $26.23 | -1.32% | 116,855 |
| Nov 24, 2025 | $26.04 | $26.58 | $25.87 | $26.58 | +3.14% | 629,218 |
| Nov 17, 2025 | $24.82 | $25.82 | $24.82 | $25.77 | +3.62% | 286,630 |
| Nov 10, 2025 | $26.11 | $27.03 | $24.87 | $24.87 | -5.08% | 81,215 |
| Nov 3, 2025 | $26.82 | $26.95 | $26.05 | $26.20 | -2.78% | 258,208 |
| Oct 27, 2025 | $26.77 | $27.14 | $26.59 | $26.95 | +0.67% | 82,783 |
| Oct 20, 2025 | $26.36 | $26.77 | $26.36 | $26.77 | +0.80% | 69,730 |
| Oct 13, 2025 | $26.22 | $26.71 | $26.19 | $26.56 | +1.29% | 1,384,893 |
| Oct 6, 2025 | $26.39 | $26.39 | $25.71 | $26.22 | -0.23% | 163,531 |
| Sep 29, 2025 | $25.94 | $26.33 | $25.63 | $26.28 | +1.40% | 137,498 |
| Sep 22, 2025 | $27.24 | $27.24 | $25.71 | $25.92 | -5.99% | 594,512 |
| Sep 15, 2025 | $26.99 | $27.57 | $26.81 | $27.57 | +2.57% | 1,765,563 |
| Sep 8, 2025 | $26.48 | $26.89 | $26.48 | $26.88 | +1.59% | 59,686 |
| Sep 2, 2025 | $27.25 | $27.25 | $26.09 | $26.46 | -0.87% | 123,655 |
| Aug 25, 2025 | $26.30 | $26.71 | $26.02 | $26.69 | +0.95% | 207,936 |
| Aug 18, 2025 | $26.91 | $26.91 | $26.44 | $26.44 | -1.86% | 359,882 |
| Aug 11, 2025 | $26.89 | $27.27 | $26.86 | $26.94 | +0.86% | 170,623 |
| Aug 4, 2025 | $26.07 | $26.76 | $26.07 | $26.71 | +2.45% | 397,307 |
| Jul 28, 2025 | $26.02 | $26.48 | $26.02 | $26.07 | -0.50% | 373,987 |
| Jul 21, 2025 | $26.14 | $26.43 | $26.06 | $26.20 | +0.42% | 418,330 |
| Jul 14, 2025 | $25.73 | $26.09 | $25.73 | $26.09 | +1.72% | 131,330 |
| Jul 7, 2025 | $25.39 | $25.92 | $24.30 | $25.65 | +2.07% | 245,427 |
| Jun 30, 2025 | $24.89 | $25.13 | $23.89 | $25.13 | +2.13% | 195,263 |
| Jun 23, 2025 | $24.08 | $25.00 | $24.08 | $24.61 | +1.59% | 157,725 |
| Jun 16, 2025 | $24.05 | $24.25 | $23.64 | $24.22 | +1.68% | 187,957 |
| Jun 9, 2025 | $23.28 | $24.00 | $23.28 | $23.82 | +2.45% | 332,193 |
| Jun 2, 2025 | $23.57 | $23.80 | $23.18 | $23.25 | -1.36% | 179,440 |
| May 27, 2025 | $23.95 | $23.95 | $23.57 | $23.57 | -1.41% | 717,104 |
| May 19, 2025 | $21.11 | $23.93 | $21.11 | $23.91 | +3.14% | 335,652 |
| May 12, 2025 | $22.62 | $23.18 | $22.57 | $23.18 | +2.50% | 186,161 |
| May 5, 2025 | $22.52 | $22.67 | $22.35 | $22.62 | -0.37% | 109,894 |
| Apr 28, 2025 | $22.25 | $22.70 | $21.66 | $22.70 | +1.48% | 372,256 |
| Apr 21, 2025 | $21.42 | $22.40 | $21.42 | $22.37 | +3.13% | 457,218 |
| Apr 14, 2025 | $21.00 | $21.69 | $20.92 | $21.69 | +3.93% | 312,335 |
| Apr 7, 2025 | $18.59 | $20.89 | $18.59 | $20.87 | +4.25% | 488,161 |
| Mar 31, 2025 | $18.59 | $21.17 | $18.59 | $20.02 | +0.05% | 195,313 |
| Mar 24, 2025 | $20.14 | $20.36 | $19.97 | $20.01 | +1.42% | 202,705 |
| Mar 17, 2025 | $19.07 | $19.73 | $19.07 | $19.73 | +3.46% | 131,521 |
| Mar 10, 2025 | $19.31 | $19.41 | $18.79 | $19.07 | -2.75% | 131,920 |
| Mar 3, 2025 | $19.86 | $19.86 | $19.13 | $19.61 | -1.38% | 99,676 |
| Feb 24, 2025 | $20.24 | $20.48 | $19.26 | $19.88 | -2.91% | 1,090,522 |
| Feb 18, 2025 | $20.51 | $20.77 | $20.48 | $20.48 | +1.39% | 147,380 |
| Feb 10, 2025 | $19.75 | $20.26 | $19.52 | $20.20 | +1.51% | 147,227 |
| Feb 3, 2025 | $18.54 | $19.90 | $17.97 | $19.90 | +1.95% | 227,098 |
| Jan 27, 2025 | $20.49 | $20.49 | $19.52 | $19.52 | -4.73% | 114,199 |
| Jan 21, 2025 | $19.77 | $20.59 | $19.77 | $20.49 | +4.65% | 75,886 |
| Jan 13, 2025 | $19.59 | $19.94 | $19.46 | $19.58 | -2.00% | 124,793 |
| Jan 6, 2025 | $20.39 | $20.39 | $19.93 | $19.98 | -1.14% | 176,808 |
| Dec 30, 2024 | $20.07 | $20.33 | $20.07 | $20.21 | +0.10% | 72,718 |
| Dec 23, 2024 | $19.97 | $21.08 | $18.09 | $20.19 | +1.20% | 144,130 |
| Dec 16, 2024 | $20.14 | $20.16 | $19.59 | $19.95 | -3.25% | 296,611 |
| Dec 9, 2024 | $20.98 | $21.31 | $20.17 | $20.62 | -1.72% | 100,442 |
| Dec 2, 2024 | $21.20 | $21.27 | $20.70 | $20.98 | -1.36% | 233,573 |
| Nov 25, 2024 | $21.19 | $21.61 | $21.03 | $21.27 | +0.57% | 1,033,895 |
| Nov 18, 2024 | $18.33 | $21.22 | $18.33 | $21.15 | +10.16% | 347,614 |
| Nov 11, 2024 | $21.00 | $21.00 | $19.16 | $19.20 | -7.02% | 321,028 |
| Nov 4, 2024 | $20.54 | $20.67 | $20.54 | $20.65 | +0.98% | 268,876 |
| Oct 28, 2024 | $20.99 | $20.99 | $20.44 | $20.45 | -1.40% | 310,062 |
| Oct 21, 2024 | $21.38 | $21.38 | $20.64 | $20.74 | -2.99% | 150,171 |
| Oct 14, 2024 | $21.47 | $21.62 | $21.35 | $21.38 | -0.42% | 182,300 |
| Oct 7, 2024 | $21.33 | $21.50 | $19.80 | $21.47 | +1.23% | 173,300 |
| Sep 30, 2024 | $21.21 | $21.31 | $21.08 | $21.21 | -0.42% | 375,500 |
| Sep 23, 2024 | $20.84 | $21.30 | $20.84 | $21.30 | +1.87% | 25,900 |
| Sep 16, 2024 | $21.14 | $21.15 | $20.63 | $20.91 | -0.57% | 259,200 |
| Sep 9, 2024 | $20.51 | $21.03 | $20.39 | $21.03 | +4.65% | 673,100 |
| Sep 3, 2024 | $20.58 | $20.78 | $20.10 | $20.10 | -2.73% | 398,000 |
| Aug 26, 2024 | $20.68 | $20.75 | $20.40 | $20.66 | +1.52% | 213,200 |
| Aug 19, 2024 | $21.00 | $21.06 | $19.91 | $20.35 | +2.06% | 117,900 |
| Aug 12, 2024 | $18.46 | $19.98 | $18.46 | $19.94 | +9.56% | 15,000 |
| Aug 5, 2024 | $17.03 | $18.50 | $17.03 | $18.20 | -0.86% | 2,300 |
| Jul 29, 2024 | $19.22 | $19.22 | $18.36 | $18.36 | -4.18% | 138,700 |
| Jul 22, 2024 | $19.18 | $19.43 | $19.01 | $19.16 | -0.10% | 77,500 |
| Jul 15, 2024 | $19.08 | $19.31 | $18.90 | $19.18 | +0.31% | 127,200 |
| Jul 8, 2024 | $18.42 | $19.14 | $18.42 | $19.12 | +3.80% | 71,100 |
| Jul 1, 2024 | $18.83 | $18.83 | $18.00 | $18.42 | +1.32% | 4,000 |
| Jun 24, 2024 | $17.40 | $18.21 | $17.10 | $18.18 | +0.28% | 54,700 |
| Jun 17, 2024 | $17.35 | $18.15 | $17.35 | $18.13 | +2.27% | 38,300 |
| Jun 10, 2024 | $17.75 | $18.13 | $17.64 | $17.73 | -0.13% | 1,000 |
| Jun 3, 2024 | $18.11 | $18.16 | $17.75 | $17.75 | +0.97% | 189,700 |
| May 28, 2024 | $17.80 | $17.86 | $17.14 | $17.58 | -0.45% | 529,000 |
| May 20, 2024 | $17.86 | $18.23 | $17.66 | $17.66 | -1.12% | 113,400 |
| May 13, 2024 | $16.46 | $17.86 | $16.46 | $17.86 | +5.43% | 36,300 |
| May 6, 2024 | $16.69 | $16.94 | $16.68 | $16.94 | +1.62% | 291,300 |
| Apr 29, 2024 | $15.87 | $16.67 | $15.86 | $16.67 | +5.51% | 35,800 |
| Apr 22, 2024 | $15.61 | $15.88 | $15.61 | $15.80 | +0.57% | 237,500 |
| Apr 15, 2024 | $15.50 | $15.72 | $15.35 | $15.71 | +0.58% | 115,900 |
| Apr 8, 2024 | $16.12 | $16.12 | $15.61 | $15.62 | -3.10% | 8,200 |
| Apr 1, 2024 | $16.12 | $16.31 | $15.98 | $16.12 | -0.80% | 7,100 |
| Mar 25, 2024 | $16.28 | $16.93 | $15.87 | $16.25 | -0.18% | 76,600 |
| Mar 18, 2024 | $16.53 | $16.63 | $16.28 | $16.28 | -1.21% | 32,000 |
| Mar 11, 2024 | $16.44 | $16.60 | $16.40 | $16.48 | -0.90% | 53,500 |
| Mar 4, 2024 | $16.86 | $16.86 | $16.40 | $16.63 | -1.74% | 43,200 |
| Feb 26, 2024 | $17.12 | $17.15 | $16.38 | $16.93 | -1.43% | 134,600 |
| Feb 20, 2024 | $16.74 | $17.17 | $16.72 | $17.17 | +6.65% | 1,900 |
| Feb 12, 2024 | $16.59 | $16.59 | $16.10 | $16.10 | -2.07% | 21,600 |
| Feb 5, 2024 | $17.24 | $17.24 | $16.40 | $16.44 | -4.64% | 259,800 |
| Jan 29, 2024 | $17.03 | $17.24 | $16.92 | $17.24 | +1.23% | 77,700 |
| Jan 22, 2024 | $16.70 | $17.16 | $16.67 | $17.03 | +2.53% | 216,300 |
| Jan 16, 2024 | $16.84 | $16.84 | $16.46 | $16.61 | -0.95% | 131,300 |
| Jan 8, 2024 | $16.45 | $16.77 | $16.30 | $16.77 | +1.38% | 101,800 |
| Jan 2, 2024 | $16.10 | $16.54 | $16.10 | $16.54 | +2.68% | 408,400 |
| Dec 26, 2023 | $16.04 | $16.11 | $16.04 | $16.11 | +0.44% | 60,800 |
| Dec 18, 2023 | $16.58 | $16.58 | $15.82 | $16.04 | -3.26% | 163,200 |
| Dec 11, 2023 | $16.48 | $16.58 | $15.30 | $16.58 | +2.17% | 355,600 |
| Dec 4, 2023 | $16.36 | $16.36 | $16.16 | $16.23 | +2.77% | 231,300 |
| Nov 27, 2023 | $15.33 | $15.81 | $15.33 | $15.79 | +3.00% | 628,500 |
| Nov 20, 2023 | $15.30 | $15.34 | $15.14 | $15.33 | +0.33% | 91,800 |
| Nov 13, 2023 | $14.85 | $15.28 | $14.84 | $15.28 | +2.90% | 157,600 |
| Nov 6, 2023 | $14.60 | $14.85 | $14.51 | $14.85 | +2.56% | 37,700 |
| Oct 30, 2023 | $13.68 | $14.48 | $13.51 | $14.48 | +6.16% | 77,500 |
| Oct 23, 2023 | $13.63 | $13.64 | $13.63 | $13.64 | -0.15% | 50,500 |
| Oct 16, 2023 | $14.25 | $14.35 | $13.66 | $13.66 | -3.14% | 44,300 |
| Oct 9, 2023 | $14.42 | $14.66 | $13.68 | $14.10 | -2.20% | 18,500 |
| Oct 2, 2023 | $14.02 | $14.44 | $13.79 | $14.42 | +0.56% | 79,200 |
| Sep 25, 2023 | $14.65 | $14.65 | $14.26 | $14.34 | -2.32% | 61,700 |
| Sep 18, 2023 | $14.63 | $14.82 | $14.52 | $14.68 | -0.34% | 26,300 |
| Sep 11, 2023 | $15.00 | $15.09 | $14.63 | $14.73 | -1.41% | 143,900 |
| Sep 5, 2023 | $15.35 | $15.40 | $14.93 | $14.94 | -3.27% | 51,600 |
| Aug 28, 2023 | $15.19 | $15.45 | $15.07 | $15.45 | +2.49% | 21,800 |
| Aug 21, 2023 | $14.93 | $15.26 | $14.91 | $15.07 | -2.14% | 12,700 |
| Aug 14, 2023 | $15.71 | $15.71 | $15.33 | $15.40 | -1.65% | 4,800 |
| Aug 7, 2023 | $15.70 | $16.23 | $15.38 | $15.66 | -0.27% | 5,500 |
| Jul 31, 2023 | $16.25 | $16.25 | $15.70 | $15.70 | -2.79% | 4,500 |
| Jul 24, 2023 | $15.97 | $16.24 | $15.97 | $16.15 | +1.50% | 1,500 |
| Jul 17, 2023 | $16.29 | $16.29 | $15.88 | $15.91 | -2.32% | 2,900 |
| Jul 10, 2023 | $15.06 | $16.37 | $15.06 | $16.29 | +8.23% | 1,500 |
| Jul 3, 2023 | $15.27 | $15.27 | $15.05 | $15.05 | -1.43% | 6,900 |
| Jun 26, 2023 | $15.22 | $15.27 | $15.12 | $15.27 | -2.24% | 11,600 |
| Jun 20, 2023 | $15.44 | $15.69 | $15.44 | $15.62 | +1.56% | 7,900 |
| Jun 12, 2023 | $14.94 | $15.38 | $14.94 | $15.38 | +3.08% | 5,000 |
| Jun 5, 2023 | $15.24 | $15.24 | $14.91 | $14.92 | -2.67% | 29,700 |
| May 30, 2023 | $14.86 | $15.41 | $14.84 | $15.33 | +3.65% | 11,900 |
| May 22, 2023 | $14.80 | $15.06 | $14.61 | $14.79 | -1.60% | 10,600 |
| May 15, 2023 | $15.07 | $15.20 | $14.98 | $15.03 | -0.46% | 6,600 |
| May 8, 2023 | $13.05 | $15.30 | $13.05 | $15.10 | +15.71% | 86,900 |
| May 1, 2023 | $13.11 | $13.11 | $12.69 | $13.05 | -0.23% | 2,600 |
| Apr 24, 2023 | $12.69 | $13.10 | $12.56 | $13.08 | +1.63% | 19,500 |
| Apr 17, 2023 | $13.19 | $13.19 | $12.87 | $12.87 | -2.41% | 2,100 |
| Apr 10, 2023 | $13.17 | $13.34 | $12.79 | $13.19 | +0.06% | 41,000 |
| Apr 3, 2023 | $13.30 | $13.47 | $13.15 | $13.18 | +0.69% | 8,200 |
| Mar 27, 2023 | $12.89 | $13.09 | $12.89 | $13.09 | +1.84% | 258,200 |
| Mar 20, 2023 | $13.44 | $13.48 | $12.83 | $12.85 | -4.30% | 11,200 |
| Mar 13, 2023 | $13.35 | $13.52 | $13.06 | $13.43 | +1.40% | 10,900 |
| Mar 6, 2023 | $14.37 | $14.37 | $13.25 | $13.25 | -7.83% | 62,100 |
| Feb 27, 2023 | $14.15 | $14.37 | $14.11 | $14.37 | +1.55% | 145,800 |
| Feb 21, 2023 | $14.24 | $14.49 | $14.15 | $14.15 | -2.01% | 8,500 |
| Feb 13, 2023 | $14.28 | $14.47 | $14.02 | $14.44 | +1.11% | 24,800 |
| Feb 6, 2023 | $14.15 | $14.47 | $14.15 | $14.28 | +0.95% | 92,700 |
| Jan 30, 2023 | $13.74 | $14.15 | $13.66 | $14.15 | +0.06% | 447,700 |
| Jan 23, 2023 | $14.53 | $14.53 | $13.90 | $14.14 | -2.68% | 77,900 |
| Jan 17, 2023 | $14.36 | $14.53 | $14.36 | $14.53 | +0.69% | 6,000 |
| Jan 9, 2023 | $14.01 | $14.43 | $13.89 | $14.43 | +5.20% | 32,600 |
| Jan 3, 2023 | $13.65 | $13.72 | $13.43 | $13.72 | +0.49% | 13,500 |
| Dec 27, 2022 | $13.44 | $13.65 | $13.44 | $13.65 | +1.56% | 2,000 |
| Dec 19, 2022 | $13.40 | $13.66 | $13.39 | $13.44 | -2.82% | 131,000 |
| Dec 12, 2022 | $14.18 | $14.27 | $13.72 | $13.83 | -1.98% | 347,900 |
| Dec 5, 2022 | $13.92 | $14.31 | $13.73 | $14.11 | -1.81% | 17,100 |
| Nov 28, 2022 | $14.19 | $14.77 | $13.83 | $14.37 | +1.27% | 2,008,600 |
| Nov 21, 2022 | $13.79 | $14.20 | $13.79 | $14.19 | +2.83% | 1,900 |
| Nov 14, 2022 | $13.58 | $14.15 | $13.47 | $13.80 | +2.68% | 9,600 |
| Nov 7, 2022 | $13.67 | $13.67 | $13.08 | $13.44 | -1.25% | 17,500 |
| Oct 31, 2022 | $13.17 | $13.61 | $13.15 | $13.61 | +1.57% | 16,500 |
| Oct 24, 2022 | $12.79 | $13.65 | $12.79 | $13.40 | +4.77% | 5,500 |
| Oct 17, 2022 | $12.90 | $13.45 | $12.72 | $12.79 | +0.73% | 10,700 |
| Oct 10, 2022 | $11.95 | $12.70 | $11.88 | $12.70 | +6.30% | 4,300 |
| Oct 3, 2022 | $11.73 | $12.75 | $11.73 | $11.95 | +1.83% | 1,700 |
| Sep 26, 2022 | $11.83 | $11.87 | $11.45 | $11.73 | -0.93% | 49,700 |
| Sep 19, 2022 | $12.70 | $12.71 | $11.82 | $11.84 | -6.07% | 93,200 |
| Sep 12, 2022 | $12.85 | $12.85 | $12.36 | $12.61 | -0.04% | 61,600 |
| Sep 6, 2022 | $12.27 | $12.66 | $12.18 | $12.61 | +2.27% | 3,400 |
| Aug 29, 2022 | $12.56 | $12.71 | $12.28 | $12.33 | -0.40% | 29,300 |
| Aug 22, 2022 | $13.02 | $13.02 | $12.38 | $12.38 | -8.26% | 16,200 |
| Aug 15, 2022 | $13.48 | $13.75 | $13.40 | $13.50 | +0.11% | 40,400 |
| Aug 8, 2022 | $11.16 | $13.76 | $11.16 | $13.48 | +15.21% | 123,200 |
| Aug 1, 2022 | $10.26 | $11.75 | $10.26 | $11.70 | +1.39% | 16,000 |
| Jul 25, 2022 | $11.11 | $11.61 | $10.93 | $11.54 | +4.53% | 31,200 |
| Jul 18, 2022 | $10.84 | $11.20 | $10.75 | $11.04 | +4.44% | 20,000 |
| Jul 11, 2022 | $10.64 | $10.71 | $10.57 | $10.57 | -1.21% | 23,300 |
| Jul 5, 2022 | $10.31 | $10.78 | $10.20 | $10.70 | +9.41% | 14,000 |
| Jun 27, 2022 | $10.38 | $10.57 | $9.78 | $9.78 | -5.51% | 161,500 |
| Jun 21, 2022 | $10.09 | $10.35 | $10.09 | $10.35 | +1.37% | 2,000 |
| Jun 13, 2022 | $10.64 | $10.64 | $10.09 | $10.21 | -4.05% | 21,400 |
| Jun 6, 2022 | $11.22 | $11.34 | $10.59 | $10.64 | -2.73% | 18,800 |
| May 31, 2022 | $10.98 | $11.27 | $10.94 | $10.94 | -1.08% | 50,200 |
| May 23, 2022 | $10.62 | $11.06 | $10.52 | $11.06 | +4.73% | 8,100 |
| May 16, 2022 | $10.40 | $10.90 | $9.81 | $10.56 | +4.45% | 293,600 |
| May 9, 2022 | $8.60 | $10.12 | $8.51 | $10.11 | +16.07% | 227,300 |
| May 2, 2022 | $8.89 | $9.14 | $8.66 | $8.71 | -3.21% | 10,600 |
| Apr 25, 2022 | $8.85 | $9.06 | $8.72 | $9.00 | +1.23% | 24,000 |
| Apr 18, 2022 | $9.12 | $10.01 | $8.89 | $8.89 | -2.52% | 8,400 |
| Apr 11, 2022 | $9.38 | $9.38 | $9.12 | $9.12 | -3.70% | 7,800 |
| Apr 4, 2022 | $9.79 | $9.85 | $9.42 | $9.47 | +0.01% | 17,900 |
| Mar 28, 2022 | $9.65 | $9.75 | $9.47 | $9.47 | -2.08% | 16,600 |
| Mar 21, 2022 | $9.84 | $9.84 | $9.59 | $9.67 | -3.69% | 2,100 |
| Mar 14, 2022 | $9.54 | $10.08 | $9.39 | $10.04 | +4.58% | 12,900 |
| Mar 7, 2022 | $9.95 | $9.95 | $9.25 | $9.60 | -3.52% | 47,900 |
| Feb 28, 2022 | $9.80 | $10.09 | $9.36 | $9.95 | +1.74% | 23,300 |
| Feb 22, 2022 | $9.69 | $9.78 | $9.33 | $9.78 | +0.51% | 8,800 |
| Feb 14, 2022 | $10.02 | $10.40 | $9.72 | $9.73 | -3.18% | 7,800 |
| Feb 7, 2022 | $10.08 | $10.28 | $9.93 | $10.05 | +0.30% | 70,400 |
| Jan 31, 2022 | $10.12 | $10.27 | $9.95 | $10.02 | +1.11% | 172,400 |
| Jan 24, 2022 | $9.95 | $10.42 | $9.83 | $9.91 | -2.12% | 47,200 |
| Jan 18, 2022 | $10.56 | $10.61 | $10.13 | $10.13 | -3.85% | 26,500 |
| Jan 10, 2022 | $10.31 | $10.76 | $10.23 | $10.53 | +1.25% | 13,400 |
| Jan 3, 2022 | $10.12 | $10.53 | $10.12 | $10.40 | +1.76% | 31,700 |
| Dec 27, 2021 | $10.09 | $10.23 | $10.08 | $10.22 | +1.25% | 71,700 |
| Dec 20, 2021 | $9.52 | $10.09 | $9.52 | $10.09 | +3.53% | 4,800 |
| Dec 13, 2021 | $9.92 | $10.10 | $9.75 | $9.75 | -4.13% | 11,400 |
| Dec 6, 2021 | $10.00 | $10.21 | $9.95 | $10.17 | +4.63% | 13,500 |
| Nov 29, 2021 | $9.89 | $9.94 | $9.58 | $9.72 | -1.72% | 32,200 |
| Nov 22, 2021 | $10.40 | $10.44 | $9.87 | $9.89 | -5.00% | 2,600 |
| Nov 15, 2021 | $10.64 | $10.64 | $10.35 | $10.41 | -2.67% | 14,500 |
| Nov 8, 2021 | $11.17 | $11.20 | $9.64 | $10.70 | -4.26% | 62,200 |
| Nov 1, 2021 | $10.92 | $11.17 | $10.56 | $11.17 | +2.11% | 9,700 |
| Oct 25, 2021 | $11.16 | $11.16 | $10.94 | $10.94 | -1.98% | 700 |
| Oct 18, 2021 | $10.58 | $11.24 | $10.58 | $11.16 | +5.49% | 5,400 |
| Oct 11, 2021 | $9.64 | $10.75 | $9.64 | $10.58 | +1.63% | 5,300 |
| Oct 4, 2021 | $10.15 | $10.41 | $10.12 | $10.41 | +3.62% | 12,400 |
| Sep 27, 2021 | $10.10 | $10.10 | $9.87 | $10.05 | -2.29% | 23,900 |
| Sep 20, 2021 | $10.15 | $10.49 | $10.13 | $10.28 | -5.87% | 12,400 |
| Sep 13, 2021 | $11.02 | $11.04 | $10.86 | $10.92 | -2.55% | 19,600 |
| Sep 7, 2021 | $11.51 | $11.51 | $11.21 | $11.21 | -2.66% | 300 |
| Aug 30, 2021 | $10.97 | $11.51 | $10.97 | $11.51 | +4.93% | 18,200 |
| Aug 23, 2021 | $10.80 | $11.04 | $10.80 | $10.97 | +1.60% | 4,000 |
| Aug 16, 2021 | $11.31 | $11.31 | $10.73 | $10.80 | -5.46% | 11,900 |
| Aug 9, 2021 | $11.19 | $11.42 | $11.18 | $11.42 | +1.51% | 6,900 |
| Aug 2, 2021 | $11.20 | $11.40 | $11.10 | $11.25 | -1.38% | 28,200 |
| Jul 26, 2021 | $11.39 | $11.41 | $11.13 | $11.41 | +0.03% | 42,200 |
| Jul 19, 2021 | $11.40 | $11.41 | $10.95 | $11.41 | +0.07% | 9,600 |
| Jul 12, 2021 | $11.60 | $11.67 | $11.40 | $11.40 | -1.76% | 89,300 |
| Jul 6, 2021 | $11.72 | $11.73 | $11.34 | $11.60 | -4.15% | 112,200 |
| Jun 28, 2021 | $11.67 | $12.11 | $11.51 | $12.11 | +2.25% | 27,800 |
| Jun 21, 2021 | $11.21 | $11.89 | $11.21 | $11.84 | +5.35% | 15,400 |
| Jun 14, 2021 | $11.37 | $11.45 | $11.16 | $11.24 | +0.61% | 51,600 |
| Jun 7, 2021 | $11.21 | $11.24 | $11.13 | $11.17 | -0.26% | 68,300 |
| Jun 1, 2021 | $11.34 | $11.36 | $11.20 | $11.20 | -1.24% | 31,500 |
| May 24, 2021 | $11.16 | $11.41 | $11.16 | $11.34 | +1.58% | 60,400 |
| May 17, 2021 | $11.29 | $11.29 | $11.04 | $11.16 | -3.50% | 17,800 |
| May 10, 2021 | $12.31 | $12.31 | $11.13 | $11.57 | -6.04% | 16,300 |
| May 3, 2021 | $12.23 | $12.31 | $12.01 | $12.31 | +1.40% | 17,600 |
| Apr 26, 2021 | $11.80 | $12.23 | $11.79 | $12.14 | +3.95% | 20,000 |
| Apr 19, 2021 | $11.32 | $11.69 | $11.24 | $11.68 | +3.62% | 18,300 |
| Apr 12, 2021 | $11.28 | $11.40 | $11.19 | $11.27 | -0.92% | 9,000 |
| Apr 5, 2021 | $11.23 | $11.38 | $11.03 | $11.38 | +3.15% | 6,400 |
| Mar 29, 2021 | $11.05 | $11.08 | $11.02 | $11.03 | -0.14% | 4,300 |
| Mar 22, 2021 | $11.33 | $11.33 | $10.92 | $11.05 | -2.49% | 146,500 |
| Mar 15, 2021 | $11.39 | $11.69 | $11.20 | $11.33 | +0.07% | 71,300 |
| Mar 8, 2021 | $10.49 | $11.32 | $10.39 | $11.32 | +10.50% | 63,700 |
| Mar 1, 2021 | $9.79 | $10.91 | $9.79 | $10.24 | +4.23% | 42,200 |
| Feb 22, 2021 | $9.86 | $10.05 | $9.83 | $9.83 | +1.13% | 30,200 |
| Feb 16, 2021 | $9.44 | $9.72 | $9.42 | $9.72 | +0.97% | 18,600 |
| Feb 8, 2021 | $9.78 | $9.78 | $9.63 | $9.63 | +0.17% | 35,300 |
| Feb 1, 2021 | $9.28 | $9.77 | $9.28 | $9.61 | +3.01% | 31,600 |
| Jan 25, 2021 | $9.70 | $10.00 | $9.22 | $9.33 | -3.54% | 150,600 |
| Jan 19, 2021 | $9.76 | $9.91 | $9.67 | $9.67 | -1.80% | 23,700 |
| Jan 11, 2021 | $10.06 | $10.30 | $9.80 | $9.85 | -5.56% | 90,200 |
| Jan 4, 2021 | $10.26 | $10.50 | $10.25 | $10.43 | -1.39% | 11,700 |
| Dec 28, 2020 | $10.27 | $10.58 | $10.27 | $10.57 | +2.96% | 25,900 |
| Dec 21, 2020 | $9.88 | $10.27 | $9.88 | $10.27 | +3.95% | 33,900 |
| Dec 14, 2020 | $10.44 | $10.44 | $9.88 | $9.88 | -3.19% | 32,200 |
| Dec 7, 2020 | $10.28 | $10.28 | $9.95 | $10.21 | -1.93% | 39,700 |
| Nov 30, 2020 | $10.13 | $10.41 | $10.05 | $10.41 | +2.11% | 10,900 |
| Nov 23, 2020 | $9.87 | $10.19 | $9.87 | $10.19 | +3.25% | 20,000 |
| Nov 16, 2020 | $9.79 | $9.94 | $9.79 | $9.87 | +1.52% | 28,700 |
| Nov 9, 2020 | $10.35 | $10.35 | $9.72 | $9.72 | -3.89% | 46,800 |
| Nov 2, 2020 | $9.36 | $10.12 | $9.36 | $10.12 | +8.06% | 478,200 |
| Oct 26, 2020 | $9.97 | $10.47 | $9.22 | $9.36 | -7.58% | 117,000 |
| Oct 19, 2020 | $8.81 | $10.15 | $8.81 | $10.13 | +16.10% | 45,400 |
| Oct 12, 2020 | $9.03 | $9.03 | $8.70 | $8.73 | -3.35% | 41,300 |
| Oct 5, 2020 | $8.47 | $9.03 | $8.47 | $9.03 | +7.09% | 173,700 |
| Sep 28, 2020 | $8.23 | $8.43 | $8.23 | $8.43 | +2.72% | 10,900 |
| Sep 21, 2020 | $8.25 | $8.25 | $7.89 | $8.21 | -2.30% | 16,900 |
| Sep 14, 2020 | $8.05 | $8.45 | $8.04 | $8.40 | +5.21% | 14,300 |
| Sep 8, 2020 | $7.95 | $8.06 | $7.95 | $7.98 | -0.50% | 3,700 |
| Aug 31, 2020 | $8.27 | $8.35 | $8.02 | $8.02 | -3.50% | 63,000 |
| Aug 24, 2020 | $8.33 | $8.33 | $8.28 | $8.32 | +0.76% | 6,300 |
| Aug 17, 2020 | $8.44 | $8.44 | $8.22 | $8.25 | -1.75% | 6,700 |
| Aug 10, 2020 | $8.45 | $8.52 | $8.38 | $8.40 | -2.34% | 13,500 |
| Aug 3, 2020 | $8.20 | $8.95 | $8.20 | $8.60 | +3.29% | 186,500 |
| Jul 27, 2020 | $7.25 | $8.60 | $7.23 | $8.33 | +15.19% | 22,300 |
| Jul 20, 2020 | $7.10 | $7.35 | $7.06 | $7.23 | +1.81% | 16,600 |
| Jul 13, 2020 | $7.14 | $7.14 | $7.10 | $7.10 | -0.56% | 1,200 |
| Jul 6, 2020 | $7.47 | $7.47 | $7.06 | $7.14 | -4.14% | 11,900 |
| Jun 29, 2020 | $7.07 | $7.45 | $7.07 | $7.45 | +5.38% | 1,300 |
| Jun 22, 2020 | $7.51 | $7.52 | $7.05 | $7.07 | -4.49% | 15,100 |
| Jun 15, 2020 | $6.98 | $7.47 | $6.98 | $7.40 | +3.39% | 2,800 |
| Jun 8, 2020 | $7.99 | $8.00 | $7.14 | $7.16 | -11.30% | 9,200 |
| Jun 1, 2020 | $7.20 | $8.07 | $7.20 | $8.07 | +16.32% | 6,300 |
| May 26, 2020 | $6.52 | $7.04 | $6.52 | $6.94 | +13.23% | 65,200 |
| May 18, 2020 | $5.85 | $6.15 | $5.83 | $6.13 | +4.66% | 96,100 |
| May 11, 2020 | $7.07 | $7.07 | $5.63 | $5.85 | -17.53% | 32,900 |
| May 4, 2020 | $6.87 | $7.12 | $6.87 | $7.10 | -2.19% | 9,800 |
| Apr 27, 2020 | $6.74 | $7.44 | $6.74 | $7.26 | +13.17% | 26,500 |
| Apr 20, 2020 | $6.53 | $6.69 | $6.41 | $6.41 | +1.03% | 12,500 |
| Apr 13, 2020 | $6.82 | $6.82 | $6.10 | $6.35 | -6.10% | 27,300 |
| Apr 6, 2020 | $5.99 | $6.85 | $5.99 | $6.76 | +17.28% | 45,800 |
| Mar 30, 2020 | $5.95 | $6.32 | $5.68 | $5.76 | -8.21% | 26,900 |
| Mar 23, 2020 | $5.19 | $6.84 | $5.06 | $6.28 | +13.79% | 66,500 |
| Mar 16, 2020 | $7.09 | $7.18 | $5.10 | $5.52 | -24.81% | 129,500 |
| Mar 9, 2020 | $8.78 | $8.78 | $7.14 | $7.34 | -20.21% | 17,700 |
| Mar 2, 2020 | $9.46 | $9.67 | $9.20 | $9.20 | -1.03% | 36,700 |
| Feb 24, 2020 | $9.79 | $9.79 | $9.07 | $9.30 | -6.30% | 31,900 |
| Feb 18, 2020 | $9.87 | $10.05 | $9.87 | $9.92 | -0.21% | 11,200 |
| Feb 10, 2020 | $9.85 | $9.94 | $9.69 | $9.94 | +0.33% | 20,100 |
| Feb 3, 2020 | $9.67 | $9.97 | $9.66 | $9.91 | +3.52% | 48,500 |
| Jan 27, 2020 | $9.52 | $9.68 | $9.49 | $9.57 | -0.53% | 21,400 |
| Jan 21, 2020 | $9.66 | $9.95 | $9.61 | $9.62 | +0.44% | 34,400 |
| Jan 13, 2020 | $9.00 | $9.60 | $9.00 | $9.58 | +6.79% | 25,900 |
| Jan 6, 2020 | $8.49 | $9.00 | $8.44 | $8.97 | +6.17% | 10,200 |
| Dec 30, 2019 | $8.43 | $8.49 | $8.43 | $8.45 | +0.24% | 1,900 |
| Dec 23, 2019 | $8.40 | $8.49 | $8.34 | $8.43 | -0.70% | 13,800 |
| Dec 16, 2019 | $8.41 | $8.49 | $8.38 | $8.49 | +0.99% | 339,600 |
| Dec 9, 2019 | $8.56 | $8.60 | $8.33 | $8.41 | -2.12% | 12,900 |
| Dec 2, 2019 | $8.49 | $8.67 | $8.37 | $8.59 | -1.89% | 11,600 |
| Nov 25, 2019 | $8.85 | $8.85 | $8.75 | $8.75 | +0.61% | 3,200 |
| Nov 18, 2019 | $8.70 | $8.75 | $8.66 | $8.70 | -0.34% | 46,000 |
| Nov 11, 2019 | $8.50 | $8.74 | $8.50 | $8.73 | +2.26% | 15,000 |
| Nov 4, 2019 | $8.51 | $8.96 | $8.50 | $8.54 | +0.30% | 9,400 |
| Oct 28, 2019 | $8.45 | $8.60 | $8.45 | $8.51 | +0.22% | 12,700 |
| Oct 21, 2019 | $8.27 | $8.49 | $8.27 | $8.49 | +2.63% | 17,300 |
| Oct 14, 2019 | $8.14 | $8.28 | $8.07 | $8.27 | +1.63% | 22,400 |
| Oct 7, 2019 | $7.90 | $8.14 | $7.89 | $8.14 | +3.97% | 4,800 |
| Sep 30, 2019 | $8.01 | $8.03 | $7.76 | $7.83 | -1.71% | 45,100 |
| Sep 23, 2019 | $8.00 | $8.02 | $7.92 | $7.97 | -1.30% | 9,200 |
| Sep 16, 2019 | $8.09 | $8.09 | $7.98 | $8.07 | -0.16% | 13,700 |
| Sep 9, 2019 | $8.22 | $8.22 | $8.04 | $8.08 | -0.19% | 26,900 |
| Sep 3, 2019 | $7.91 | $8.10 | $7.85 | $8.10 | +1.75% | 4,500 |
| Aug 26, 2019 | $7.71 | $8.08 | $7.71 | $7.96 | +3.19% | 17,800 |
| Aug 19, 2019 | $7.74 | $7.81 | $7.71 | $7.71 | -0.27% | 39,300 |
| Aug 12, 2019 | $7.73 | $7.82 | $7.68 | $7.74 | -2.15% | 143,100 |
| Aug 5, 2019 | $7.85 | $7.92 | $7.55 | $7.91 | +0.03% | 29,000 |
| Jul 29, 2019 | $7.90 | $8.02 | $7.55 | $7.90 | -0.78% | 14,000 |
| Jul 22, 2019 | $7.82 | $8.04 | $7.82 | $7.97 | +0.62% | 38,500 |
| Jul 15, 2019 | $7.84 | $7.92 | $7.75 | $7.92 | +3.44% | 33,700 |
| Jul 8, 2019 | $7.46 | $7.65 | $7.37 | $7.65 | +3.00% | 23,000 |
| Jul 1, 2019 | $7.00 | $7.43 | $7.00 | $7.43 | +2.08% | 21,600 |
| Jun 24, 2019 | $7.45 | $7.47 | $7.19 | $7.28 | -1.83% | 46,800 |
| Jun 17, 2019 | $7.24 | $7.48 | $7.24 | $7.41 | +1.31% | 17,800 |
| Jun 10, 2019 | $7.45 | $7.45 | $7.31 | $7.32 | -1.77% | 5,600 |
| Jun 3, 2019 | $7.19 | $7.55 | $7.18 | $7.45 | +3.45% | 21,200 |
| May 28, 2019 | $7.41 | $7.41 | $7.19 | $7.20 | -2.80% | 41,200 |
| May 20, 2019 | $7.39 | $7.62 | $7.32 | $7.41 | +0.85% | 15,700 |
| May 13, 2019 | $6.85 | $7.35 | $6.85 | $7.35 | +3.91% | 169,900 |
| May 6, 2019 | $6.07 | $7.21 | $6.06 | $7.07 | +13.59% | 809,100 |
| Apr 29, 2019 | $6.10 | $6.22 | $6.10 | $6.22 | +2.04% | 1,200 |
| Apr 22, 2019 | $6.12 | $6.50 | $6.10 | $6.10 | -0.33% | 2,300 |
| Apr 15, 2019 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 500 |
| Apr 8, 2019 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Apr 1, 2019 | $6.32 | $6.35 | $6.12 | $6.12 | -0.83% | 9,800 |
| Mar 25, 2019 | $6.24 | $6.40 | $6.17 | $6.17 | -1.22% | 34,300 |
| Mar 18, 2019 | $6.26 | $6.31 | $6.24 | $6.25 | +3.84% | 13,300 |
| Mar 11, 2019 | $5.65 | $6.11 | $5.65 | $6.02 | +6.47% | 10,000 |
| Mar 4, 2019 | $5.65 | $5.65 | $5.65 | $5.65 | -2.23% | 200 |
| Feb 25, 2019 | $5.61 | $5.78 | $5.61 | $5.78 | +2.94% | 13,300 |
| Feb 19, 2019 | $5.45 | $5.73 | $5.45 | $5.61 | +0.61% | 31,500 |
| Feb 11, 2019 | $5.41 | $5.58 | $5.41 | $5.58 | +5.18% | 5,500 |
| Feb 4, 2019 | $5.33 | $5.33 | $5.26 | $5.31 | -1.22% | 9,000 |
| Jan 28, 2019 | $5.30 | $5.37 | $5.30 | $5.37 | +0.78% | 1,300 |
| Jan 22, 2019 | $5.47 | $5.47 | $5.33 | $5.33 | -2.59% | 1,300 |
| Jan 14, 2019 | $5.69 | $5.69 | $5.47 | $5.47 | -4.61% | 3,400 |
| Jan 7, 2019 | $5.65 | $5.75 | $5.58 | $5.74 | +4.70% | 56,300 |
| Dec 31, 2018 | $5.02 | $5.51 | $4.93 | $5.48 | +11.02% | 54,300 |
| Dec 24, 2018 | $4.58 | $4.97 | $4.57 | $4.94 | +4.78% | 24,800 |
| Dec 17, 2018 | $5.06 | $5.06 | $4.71 | $4.71 | -6.92% | 377,900 |
| Dec 10, 2018 | $5.36 | $5.36 | $5.06 | $5.06 | -5.58% | 8,300 |
| Dec 3, 2018 | $5.53 | $5.53 | $5.36 | $5.36 | +1.31% | 8,100 |
| Nov 26, 2018 | $5.13 | $5.33 | $5.10 | $5.29 | +0.23% | 219,700 |
| Nov 19, 2018 | $5.63 | $5.63 | $5.19 | $5.28 | -6.20% | 2,500 |
| Nov 12, 2018 | $5.85 | $5.85 | $5.63 | $5.63 | -3.89% | 14,600 |
| Nov 5, 2018 | $6.28 | $6.28 | $5.77 | $5.85 | -2.42% | 65,700 |
| Oct 29, 2018 | $6.21 | $6.21 | $5.87 | $6.00 | +1.90% | 20,200 |
| Oct 22, 2018 | $6.21 | $6.32 | $5.89 | $5.89 | -5.69% | 6,700 |
| Oct 15, 2018 | $6.33 | $6.34 | $6.18 | $6.24 | -1.37% | 29,900 |
| Oct 8, 2018 | $6.20 | $6.39 | $5.96 | $6.33 | +2.10% | 25,900 |
| Oct 1, 2018 | $5.17 | $6.54 | $5.17 | $6.20 | +19.99% | 361,400 |
| Sep 24, 2018 | $5.46 | $5.46 | $5.17 | $5.17 | -6.88% | 34,400 |
| Sep 17, 2018 | $5.61 | $5.61 | $5.54 | $5.55 | -1.10% | 6,200 |
| Sep 10, 2018 | $5.30 | $5.87 | $5.30 | $5.61 | +4.78% | 13,600 |
| Sep 4, 2018 | $5.31 | $5.39 | $5.23 | $5.35 | -0.97% | 103,400 |
| Aug 27, 2018 | $5.23 | $5.46 | $5.23 | $5.41 | +5.00% | 3,700 |
| Aug 20, 2018 | $5.24 | $5.31 | $5.12 | $5.15 | -1.53% | 27,100 |
| Aug 13, 2018 | $4.59 | $5.23 | $4.48 | $5.23 | +11.68% | 18,800 |
| Aug 6, 2018 | $4.75 | $4.75 | $4.68 | $4.68 | -1.33% | 500 |
| Jul 30, 2018 | $4.73 | $4.84 | $4.62 | $4.75 | +1.20% | 28,200 |
| Jul 23, 2018 | $4.70 | $4.70 | $4.60 | $4.69 | +0.21% | 10,000 |
| Jul 16, 2018 | $4.45 | $4.72 | $4.45 | $4.68 | -1.22% | 3,100 |
| Jul 9, 2018 | $4.76 | $4.84 | $4.74 | $4.74 | +2.21% | 3,900 |
| Jul 2, 2018 | $4.73 | $4.74 | $4.63 | $4.64 | -2.10% | 11,400 |
| Jun 25, 2018 | $5.10 | $5.10 | $4.35 | $4.73 | -7.24% | 103,400 |
| Jun 18, 2018 | $5.02 | $5.10 | $4.74 | $5.10 | +0.83% | 53,700 |
| Jun 11, 2018 | $5.00 | $5.20 | $4.90 | $5.06 | +0.35% | 555,700 |
| Jun 4, 2018 | $4.32 | $5.05 | $4.28 | $5.04 | +21.81% | 282,400 |
| May 29, 2018 | $4.34 | $4.40 | $4.14 | $4.14 | -6.89% | 1,086,200 |
| May 21, 2018 | $4.52 | $4.57 | $4.39 | $4.45 | -1.70% | 47,400 |
| May 14, 2018 | $3.92 | $4.75 | $3.92 | $4.52 | +20.42% | 434,300 |
| May 7, 2018 | $3.95 | $3.95 | $3.70 | $3.76 | -4.04% | 98,300 |
| Apr 30, 2018 | $3.79 | $3.94 | $3.73 | $3.92 | +1.16% | 102,800 |
| Apr 23, 2018 | $3.90 | $3.90 | $3.82 | $3.87 | -0.83% | 1,089,300 |
| Apr 16, 2018 | $3.68 | $4.12 | $3.67 | $3.90 | +6.92% | 1,535,900 |
| Apr 9, 2018 | $3.48 | $3.68 | $3.45 | $3.65 | +5.18% | 103,700 |
| Apr 2, 2018 | $3.11 | $3.49 | $3.08 | $3.47 | +10.55% | 23,100 |
| Mar 26, 2018 | $3.11 | $3.20 | $3.03 | $3.14 | +1.33% | 32,700 |
| Mar 19, 2018 | $2.98 | $3.21 | $2.98 | $3.10 | +5.72% | 263,600 |
| Mar 12, 2018 | $3.95 | $4.12 | $2.60 | $2.93 | -23.80% | 565,500 |
| Mar 5, 2018 | $3.65 | $3.87 | $3.65 | $3.85 | +5.24% | 78,900 |
| Feb 26, 2018 | $3.83 | $3.94 | $3.63 | $3.65 | -4.83% | 874,700 |
| Feb 20, 2018 | $3.71 | $3.94 | $3.47 | $3.84 | +2.70% | 71,500 |
| Feb 12, 2018 | $4.38 | $4.48 | $3.74 | $3.74 | -13.53% | 42,400 |
| Feb 5, 2018 | $6.48 | $6.48 | $4.27 | $4.32 | -35.29% | 222,700 |
| Jan 29, 2018 | $6.83 | $6.83 | $6.60 | $6.68 | -3.18% | 6,300 |
| Jan 22, 2018 | $7.04 | $7.14 | $6.90 | $6.90 | -2.76% | 32,500 |
| Jan 16, 2018 | $7.44 | $7.44 | $7.10 | $7.10 | -3.28% | 14,900 |
| Jan 8, 2018 | $7.73 | $7.73 | $7.16 | $7.34 | -5.61% | 62,400 |
| Jan 2, 2018 | $7.55 | $7.82 | $7.51 | $7.78 | +2.72% | 59,600 |
| Dec 26, 2017 | $7.56 | $7.64 | $7.55 | $7.57 | +0.13% | 122,200 |
| Dec 18, 2017 | $7.85 | $7.89 | $7.50 | $7.56 | -4.37% | 283,400 |
| Dec 11, 2017 | $7.51 | $8.22 | $7.31 | $7.91 | +8.32% | 180,300 |
| Dec 4, 2017 | $7.57 | $7.57 | $7.21 | $7.30 | -4.60% | 55,200 |
| Nov 27, 2017 | $7.59 | $7.65 | $7.47 | $7.65 | +0.95% | 48,600 |
| Nov 20, 2017 | $7.51 | $7.58 | $7.51 | $7.58 | -0.69% | 3,500 |
| Nov 13, 2017 | $7.40 | $7.64 | $7.40 | $7.63 | -0.06% | 7,000 |
| Nov 6, 2017 | $7.87 | $7.87 | $7.49 | $7.64 | -2.94% | 3,400 |
| Oct 30, 2017 | $7.84 | $8.08 | $7.74 | $7.87 | +8.26% | 34,800 |
| Oct 23, 2017 | $7.39 | $7.52 | $7.27 | $7.27 | -2.95% | 3,600 |
| Oct 16, 2017 | $7.49 | $7.49 | $7.43 | $7.49 | -0.00% | 2,700 |
| Oct 9, 2017 | $7.66 | $7.98 | $7.49 | $7.49 | -2.22% | 34,400 |
| Oct 2, 2017 | $7.43 | $7.66 | $7.16 | $7.66 | +2.91% | 3,700 |
| Sep 25, 2017 | $7.42 | $7.62 | $7.41 | $7.44 | +0.26% | 3,500 |
| Sep 18, 2017 | $7.27 | $7.42 | $7.27 | $7.42 | -2.25% | 5,800 |
| Sep 11, 2017 | $7.22 | $7.59 | $7.22 | $7.59 | +3.52% | 13,300 |
| Sep 5, 2017 | $7.43 | $7.43 | $7.33 | $7.34 | -1.28% | 12,400 |
| Aug 28, 2017 | $7.41 | $7.56 | $6.98 | $7.43 | +0.33% | 248,100 |
| Aug 21, 2017 | $6.93 | $7.41 | $6.93 | $7.41 | +7.78% | 60,700 |
| Aug 14, 2017 | $6.53 | $6.87 | $6.53 | $6.87 | +7.37% | 11,700 |
| Aug 7, 2017 | $7.51 | $7.56 | $6.40 | $6.40 | -14.82% | 17,900 |
| Jul 31, 2017 | $7.53 | $7.77 | $7.48 | $7.51 | -0.49% | 255,400 |
| Jul 24, 2017 | $7.30 | $8.00 | $7.30 | $7.55 | +3.43% | 15,100 |
| Jul 17, 2017 | $6.88 | $7.30 | $6.88 | $7.30 | +3.42% | 7,000 |
| Jul 10, 2017 | $7.09 | $7.09 | $6.94 | $7.06 | -1.13% | 6,000 |
| Jul 3, 2017 | $6.93 | $7.23 | $6.93 | $7.14 | +3.01% | 12,200 |
| Jun 26, 2017 | $6.86 | $6.93 | $6.56 | $6.93 | +1.83% | 32,000 |
| Jun 19, 2017 | $7.32 | $7.32 | $6.70 | $6.81 | -6.73% | 20,400 |
| Jun 12, 2017 | $7.31 | $7.71 | $7.23 | $7.30 | -0.18% | 104,900 |
| Jun 5, 2017 | $7.17 | $7.35 | $7.14 | $7.31 | +5.29% | 52,300 |
| May 30, 2017 | $7.90 | $7.90 | $6.22 | $6.94 | -15.14% | 320,200 |
| May 22, 2017 | $8.19 | $8.24 | $8.04 | $8.18 | -0.11% | 1,435,600 |
| May 15, 2017 | $8.42 | $8.42 | $8.09 | $8.19 | -2.68% | 20,800 |
| May 8, 2017 | $8.37 | $9.12 | $8.29 | $8.42 | +0.54% | 142,500 |
| May 1, 2017 | $8.85 | $8.98 | $8.32 | $8.37 | -4.56% | 705,200 |
| Apr 24, 2017 | $8.91 | $8.91 | $8.46 | $8.77 | -1.57% | 131,900 |
| Apr 17, 2017 | $9.19 | $9.24 | $8.91 | $8.91 | -2.96% | 13,700 |
| Apr 10, 2017 | $9.16 | $9.27 | $9.16 | $9.18 | +0.29% | 52,100 |
| Apr 3, 2017 | $9.24 | $9.24 | $9.03 | $9.16 | -0.93% | 21,000 |
| Mar 27, 2017 | $9.26 | $9.26 | $9.14 | $9.24 | +0.07% | 20,100 |
| Mar 20, 2017 | $9.58 | $9.63 | $9.24 | $9.24 | -5.33% | 24,000 |
| Mar 13, 2017 | $9.47 | $9.76 | $9.47 | $9.76 | +1.04% | 108,800 |
| Mar 6, 2017 | $10.60 | $10.65 | $9.65 | $9.66 | -8.58% | 257,400 |
| Feb 27, 2017 | $10.68 | $10.68 | $10.54 | $10.56 | -1.12% | 751,300 |
| Feb 21, 2017 | $10.65 | $10.68 | $10.65 | $10.68 | +0.15% | 9,700 |
| Feb 13, 2017 | $10.38 | $10.73 | $10.36 | $10.67 | +7.43% | 206,300 |
| Feb 6, 2017 | $9.91 | $9.98 | $9.85 | $9.93 | +2.20% | 384,000 |
| Jan 30, 2017 | $9.62 | $9.71 | $9.62 | $9.71 | -1.93% | 587,800 |
| Jan 23, 2017 | $9.46 | $9.91 | $9.45 | $9.91 | +6.31% | 1,406,000 |
| Jan 17, 2017 | $9.42 | $9.42 | $9.14 | $9.32 | -1.06% | 1,160,700 |
| Jan 9, 2017 | $9.38 | $9.48 | $9.38 | $9.42 | +0.45% | 8,500 |
| Jan 3, 2017 | $9.15 | $9.38 | $9.15 | $9.38 | +2.47% | 1,100 |
| Dec 27, 2016 | $9.20 | $9.20 | $9.09 | $9.15 | -0.55% | 5,400 |
| Dec 19, 2016 | $9.64 | $9.64 | $9.20 | $9.20 | -4.57% | 198,900 |
| Dec 12, 2016 | $9.78 | $9.78 | $9.64 | $9.64 | -1.41% | 25,200 |
| Dec 5, 2016 | $8.59 | $9.78 | $8.59 | $9.78 | +13.89% | 7,100 |
| Nov 28, 2016 | $8.41 | $8.59 | $8.30 | $8.59 | +3.34% | 49,900 |
| Nov 21, 2016 | $8.57 | $8.57 | $8.27 | $8.31 | -2.44% | 88,600 |
| Nov 14, 2016 | $9.00 | $9.00 | $8.27 | $8.52 | -5.86% | 153,000 |
| Nov 7, 2016 | $9.67 | $9.67 | $9.03 | $9.05 | – | 30,700 |
Seasonality
ELEEF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -3.3% | -5.6% | 5.4% | 2.6% | 4.3% | 6.5% | 1.2% | -3.9% | 5.2% | 1.1% | 0.0% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -3.0% | -6.3% | -8.7% | 9.8% | -16.2% | 4.2% | 8.1% | -14.6% | -15.9% | -4.6% | ||
| 2025 | -3.7% | 1.9% | 0.8% | 9.5% | 7.9% | 6.4% | 4.2% | 2.5% | -3.9% | 5.1% | -1.4% | -1.4% |
| 2024 | 6.0% | -2.1% | -2.3% | -1.5% | 9.8% | 3.9% | 5.2% | 8.0% | 2.6% | -2.8% | 3.7% | -4.3% |
| 2023 | 3.7% | 0.0% | -7.0% | -0.1% | 15.3% | 1.8% | 5.8% | -5.5% | -5.7% | -5.7% | 16.8% | 2.6% |
| 2022 | -0.4% | -3.7% | -0.2% | -7.4% | 24.5% | -6.6% | 11.0% | 9.4% | -6.7% | 13.1% | 6.4% | -2.8% |
| 2021 | -11.8% | 5.4% | 12.9% | 9.9% | -6.6% | 2.9% | -1.8% | -3.1% | -8.4% | 8.6% | -12.4% | 7.3% |
| 2020 | 13.3% | -2.9% | -31.7% | 17.0% | -6.1% | 3.1% | 17.0% | -0.7% | 1.5% | 12.1% | 8.2% | 4.9% |
| 2019 | 5.2% | 9.0% | 7.3% | 0.9% | 15.7% | 1.5% | 3.7% | 5.4% | 1.2% | 5.6% | 3.3% | -3.1% |
| 2018 | -11.3% | -44.2% | -14.7% | 20.6% | 9.4% | 15.7% | 2.2% | 11.7% | -3.4% | 15.5% | -11.3% | -4.0% |
| 2017 | 5.1% | 9.9% | -12.0% | -5.1% | -27.7% | 10.3% | 9.4% | -1.0% | -0.1% | 5.2% | -3.5% | 1.0% |