Elme Communities (ELME) stock
ELMENYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Jul 31, 2026Score 10/3086% below fair value
$1.77+0.01 (+0.57%)
Close on Oct 22, 2026Market cap $157.28MP/E –Yield –
Price history
Elme Communities share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 22, 2026
$1.77
+0.57% on the day
52-week range
$1.26 – $17.68
-90.0% from the high
Change over 52 weeks
-89.5%
From $16.86 on Oct 22, 2025
Average volume
1.30M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.76 | $1.78 | $1.76 | $1.77 | +0.57% | 5,614,020 |
| Oct 12, 2026 | $1.76 | $1.77 | $1.75 | $1.76 | 0.00% | 3,754,065 |
| Oct 5, 2026 | $1.76 | $1.76 | $1.75 | $1.76 | 0.00% | 8,908,819 |
| Sep 28, 2026 | $1.72 | $1.76 | $1.70 | $1.76 | +1.73% | 10,808,160 |
| Sep 21, 2026 | $1.73 | $1.76 | $1.70 | $1.73 | +4.22% | 4,560,383 |
| Sep 14, 2026 | $1.70 | $1.72 | $1.62 | $1.66 | 0.00% | 3,873,006 |
| Sep 8, 2026 | $1.67 | $1.69 | $1.66 | $1.66 | -1.78% | 2,043,747 |
| Aug 31, 2026 | $1.66 | $1.71 | $1.66 | $1.69 | +0.60% | 2,435,881 |
| Aug 24, 2026 | $1.68 | $1.69 | $1.66 | $1.68 | +1.20% | 3,456,152 |
| Aug 17, 2026 | $1.62 | $1.69 | $1.61 | $1.66 | +2.47% | 2,378,599 |
| Aug 10, 2026 | $1.63 | $1.65 | $1.61 | $1.62 | 0.00% | 2,026,222 |
| Aug 3, 2026 | $1.63 | $1.67 | $1.62 | $1.62 | +0.62% | 2,586,506 |
| Jul 27, 2026 | $1.62 | $1.64 | $1.59 | $1.61 | +8.05% | 6,585,295 |
| Jul 20, 2026 | $1.50 | $1.54 | $1.46 | $1.49 | -1.97% | 4,107,426 |
| Jul 13, 2026 | $1.50 | $1.56 | $1.49 | $1.52 | 0.00% | 11,489,040 |
| Jul 6, 2026 | $1.59 | $1.61 | $1.51 | $1.52 | -4.40% | 4,957,703 |
| Jun 29, 2026 | $1.48 | $1.62 | $1.45 | $1.59 | +7.43% | 9,731,134 |
| Jun 22, 2026 | $2.01 | $2.04 | $1.26 | $1.48 | -26.37% | 23,466,383 |
| Jun 15, 2026 | $2.06 | $2.06 | $2.01 | $2.01 | -0.99% | 5,237,666 |
| Jun 8, 2026 | $2.04 | $2.06 | $2.02 | $2.03 | 0.00% | 4,029,185 |
| Jun 1, 2026 | $2.04 | $2.07 | $2.02 | $2.03 | -0.98% | 5,101,612 |
| May 26, 2026 | $2.03 | $2.07 | $1.98 | $2.05 | +0.99% | 5,151,411 |
| May 18, 2026 | $2.02 | $2.04 | $2.00 | $2.03 | +1.00% | 3,780,349 |
| May 11, 2026 | $2.07 | $2.08 | $2.00 | $2.01 | -4.29% | 9,895,722 |
| May 4, 2026 | $2.16 | $2.20 | $2.09 | $2.10 | -2.33% | 4,935,304 |
| Apr 27, 2026 | $2.12 | $2.20 | $2.12 | $2.15 | +0.94% | 4,581,923 |
| Apr 20, 2026 | $2.16 | $2.18 | $2.06 | $2.13 | -0.93% | 5,205,137 |
| Apr 13, 2026 | $2.12 | $2.19 | $2.12 | $2.15 | +1.42% | 4,358,730 |
| Apr 6, 2026 | $2.07 | $2.14 | $2.02 | $2.12 | +3.41% | 5,676,326 |
| Mar 30, 2026 | $2.02 | $2.06 | $1.99 | $2.05 | +1.49% | 7,291,238 |
| Mar 23, 2026 | $2.04 | $2.08 | $2.01 | $2.02 | 0.00% | 5,882,608 |
| Mar 16, 2026 | $2.09 | $2.12 | $1.98 | $2.02 | -1.94% | 8,654,124 |
| Mar 9, 2026 | $2.14 | $2.16 | $2.05 | $2.06 | -3.74% | 8,041,944 |
| Mar 2, 2026 | $2.15 | $2.21 | $2.12 | $2.14 | -0.47% | 5,772,474 |
| Feb 23, 2026 | $2.19 | $2.20 | $2.13 | $2.15 | -1.38% | 6,439,083 |
| Feb 17, 2026 | $2.19 | $2.21 | $2.15 | $2.18 | 0.00% | 4,634,993 |
| Feb 9, 2026 | $2.23 | $2.26 | $2.15 | $2.18 | -1.80% | 7,791,722 |
| Feb 2, 2026 | $2.22 | $2.24 | $2.17 | $2.22 | +0.91% | 12,325,859 |
| Jan 26, 2026 | $2.50 | $2.54 | $2.10 | $2.20 | -25.68% | 72,897,342 |
| Jan 20, 2026 | $3.09 | $3.18 | $2.93 | $2.96 | -3.90% | 18,987,816 |
| Jan 12, 2026 | $2.94 | $3.11 | $2.80 | $3.08 | +4.41% | 26,955,558 |
| Jan 5, 2026 | $17.47 | $17.58 | $2.70 | $2.95 | -83.16% | 71,481,584 |
| Dec 29, 2025 | $17.60 | $17.68 | $17.36 | $17.52 | -0.17% | 5,910,977 |
| Dec 22, 2025 | $17.23 | $17.57 | $17.23 | $17.55 | +1.33% | 4,312,612 |
| Dec 15, 2025 | $17.39 | $17.50 | $17.26 | $17.32 | -0.29% | 9,590,465 |
| Dec 8, 2025 | $17.16 | $17.47 | $17.05 | $17.37 | +1.11% | 8,253,765 |
| Dec 1, 2025 | $17.32 | $17.39 | $17.18 | $17.18 | -1.04% | 7,669,557 |
| Nov 24, 2025 | $16.93 | $17.40 | $16.93 | $17.36 | +2.24% | 8,579,930 |
| Nov 17, 2025 | $16.87 | $17.04 | $16.38 | $16.98 | +0.83% | 7,897,217 |
| Nov 10, 2025 | $16.80 | $16.88 | $16.59 | $16.84 | +0.60% | 8,554,781 |
| Nov 3, 2025 | $16.40 | $16.76 | $16.33 | $16.74 | +1.76% | 5,382,085 |
| Oct 27, 2025 | $16.65 | $16.67 | $16.35 | $16.45 | -1.20% | 7,658,767 |
| Oct 20, 2025 | $16.76 | $16.99 | $16.64 | $16.65 | -0.54% | 6,531,507 |
| Oct 13, 2025 | $16.65 | $16.87 | $16.65 | $16.74 | +0.84% | 3,789,792 |
| Oct 6, 2025 | $16.76 | $16.82 | $16.59 | $16.60 | -1.07% | 4,540,012 |
| Sep 29, 2025 | $16.81 | $16.94 | $16.67 | $16.78 | -0.30% | 5,078,330 |
| Sep 22, 2025 | $16.86 | $16.97 | $16.70 | $16.83 | +0.06% | 4,065,403 |
| Sep 15, 2025 | $17.23 | $17.23 | $16.68 | $16.82 | -1.81% | 5,877,550 |
| Sep 8, 2025 | $17.11 | $17.25 | $16.84 | $17.13 | -0.52% | 4,683,824 |
| Sep 2, 2025 | $17.00 | $17.26 | $16.86 | $17.22 | +0.82% | 3,125,013 |
| Aug 25, 2025 | $16.98 | $17.24 | $16.90 | $17.08 | +0.77% | 4,361,002 |
| Aug 18, 2025 | $16.73 | $17.06 | $16.66 | $16.95 | +1.56% | 5,407,222 |
| Aug 11, 2025 | $16.47 | $16.74 | $16.31 | $16.69 | +1.58% | 5,729,589 |
| Aug 4, 2025 | $16.27 | $16.75 | $16.18 | $16.43 | +8.74% | 14,677,540 |
| Jul 28, 2025 | $15.90 | $15.97 | $14.82 | $15.11 | -5.15% | 3,680,856 |
| Jul 21, 2025 | $16.31 | $16.46 | $15.79 | $15.93 | -1.79% | 2,797,765 |
| Jul 14, 2025 | $16.39 | $16.56 | $16.17 | $16.22 | -1.04% | 3,363,621 |
| Jul 7, 2025 | $16.14 | $16.44 | $15.95 | $16.39 | +1.42% | 3,059,947 |
| Jun 30, 2025 | $15.98 | $16.23 | $15.72 | $16.16 | +0.75% | 2,297,867 |
| Jun 23, 2025 | $15.83 | $16.31 | $15.58 | $16.04 | +1.52% | 4,624,552 |
| Jun 16, 2025 | $16.46 | $16.52 | $15.76 | $15.80 | -3.54% | 3,089,936 |
| Jun 9, 2025 | $16.18 | $16.80 | $16.09 | $16.38 | +1.30% | 2,211,237 |
| Jun 2, 2025 | $16.00 | $16.34 | $15.77 | $16.17 | +0.68% | 2,053,363 |
| May 26, 2025 | $15.61 | $16.16 | $15.58 | $16.06 | +2.95% | 3,422,085 |
| May 19, 2025 | $16.07 | $16.22 | $15.56 | $15.60 | -3.88% | 2,017,208 |
| May 12, 2025 | $16.26 | $16.42 | $15.61 | $16.23 | +1.63% | 2,381,335 |
| May 5, 2025 | $16.00 | $16.22 | $15.73 | $15.97 | -1.36% | 2,666,243 |
| Apr 28, 2025 | $15.51 | $16.30 | $15.03 | $16.19 | +4.25% | 4,139,276 |
| Apr 21, 2025 | $15.17 | $15.72 | $14.94 | $15.53 | +1.37% | 3,246,082 |
| Apr 14, 2025 | $15.21 | $15.59 | $15.11 | $15.32 | +1.66% | 2,313,962 |
| Apr 7, 2025 | $15.62 | $16.20 | $13.95 | $15.07 | -5.75% | 3,936,601 |
| Mar 31, 2025 | $17.27 | $17.62 | $15.91 | $15.99 | -7.41% | 3,586,174 |
| Mar 24, 2025 | $17.18 | $17.47 | $16.96 | $17.27 | +0.99% | 3,143,747 |
| Mar 17, 2025 | $17.26 | $17.51 | $16.87 | $17.10 | -0.87% | 3,990,740 |
| Mar 10, 2025 | $17.37 | $17.51 | $16.80 | $17.25 | -0.06% | 3,496,422 |
| Mar 3, 2025 | $17.34 | $17.55 | $16.90 | $17.26 | -0.75% | 2,823,154 |
| Feb 24, 2025 | $17.14 | $17.64 | $16.92 | $17.39 | +1.81% | 3,459,186 |
| Feb 18, 2025 | $17.07 | $17.38 | $16.73 | $17.08 | -0.87% | 4,337,269 |
| Feb 10, 2025 | $15.53 | $18.08 | $15.22 | $17.23 | +10.73% | 4,920,503 |
| Feb 3, 2025 | $15.17 | $15.77 | $14.97 | $15.56 | +1.97% | 2,468,360 |
| Jan 27, 2025 | $14.72 | $15.40 | $14.72 | $15.26 | +4.45% | 2,381,916 |
| Jan 21, 2025 | $14.84 | $14.93 | $14.53 | $14.61 | -1.42% | 1,640,834 |
| Jan 13, 2025 | $14.25 | $15.05 | $14.24 | $14.82 | +3.49% | 1,939,566 |
| Jan 6, 2025 | $15.01 | $15.17 | $14.20 | $14.32 | -5.17% | 2,918,656 |
| Dec 30, 2024 | $14.79 | $15.29 | $14.61 | $15.10 | +1.62% | 2,490,701 |
| Dec 23, 2024 | $14.86 | $15.21 | $14.75 | $14.86 | -0.80% | 1,903,617 |
| Dec 16, 2024 | $16.29 | $16.56 | $14.56 | $14.98 | -8.32% | 6,447,230 |
| Dec 9, 2024 | $16.72 | $16.90 | $16.25 | $16.34 | -2.27% | 2,264,402 |
| Dec 2, 2024 | $16.87 | $16.89 | $16.40 | $16.72 | -1.30% | 2,310,685 |
| Nov 25, 2024 | $16.23 | $17.16 | $16.21 | $16.94 | +4.83% | 2,411,518 |
| Nov 18, 2024 | $16.25 | $16.38 | $15.56 | $16.16 | -0.86% | 2,963,783 |
| Nov 11, 2024 | $17.73 | $17.89 | $16.28 | $16.30 | -7.70% | 2,981,243 |
| Nov 4, 2024 | $16.49 | $17.88 | $16.36 | $17.66 | +7.16% | 3,727,176 |
| Oct 28, 2024 | $17.13 | $17.32 | $16.43 | $16.48 | -3.17% | 2,079,533 |
| Oct 21, 2024 | $16.70 | $17.64 | $16.54 | $17.02 | -0.18% | 2,215,607 |
| Oct 14, 2024 | $16.74 | $17.29 | $16.65 | $17.05 | +1.37% | 2,064,900 |
| Oct 7, 2024 | $17.07 | $17.07 | $16.69 | $16.82 | -2.10% | 1,891,300 |
| Sep 30, 2024 | $17.38 | $17.62 | $17.03 | $17.18 | -1.60% | 2,061,900 |
| Sep 23, 2024 | $17.91 | $18.08 | $17.45 | $17.46 | -1.85% | 2,323,000 |
| Sep 16, 2024 | $18.45 | $18.49 | $17.72 | $17.79 | -2.57% | 4,376,500 |
| Sep 9, 2024 | $17.46 | $18.27 | $17.20 | $18.26 | +4.40% | 2,404,100 |
| Sep 3, 2024 | $17.52 | $17.93 | $17.34 | $17.49 | -0.96% | 2,132,300 |
| Aug 26, 2024 | $17.40 | $17.71 | $17.24 | $17.66 | +2.44% | 2,686,600 |
| Aug 19, 2024 | $17.17 | $17.48 | $16.97 | $17.24 | +0.47% | 1,292,200 |
| Aug 12, 2024 | $17.06 | $17.24 | $16.80 | $17.16 | +0.70% | 1,311,500 |
| Aug 5, 2024 | $16.51 | $17.16 | $16.35 | $17.04 | +0.59% | 2,206,700 |
| Jul 29, 2024 | $16.96 | $17.36 | $16.39 | $16.94 | +0.18% | 2,980,100 |
| Jul 22, 2024 | $16.42 | $16.98 | $16.28 | $16.91 | +3.30% | 2,123,400 |
| Jul 15, 2024 | $15.91 | $16.55 | $15.79 | $16.37 | +3.48% | 2,066,300 |
| Jul 8, 2024 | $15.36 | $16.10 | $15.20 | $15.82 | +3.74% | 2,291,300 |
| Jul 1, 2024 | $15.87 | $15.93 | $15.20 | $15.25 | -4.27% | 3,040,600 |
| Jun 24, 2024 | $15.18 | $15.94 | $15.15 | $15.93 | +5.57% | 2,557,400 |
| Jun 17, 2024 | $15.46 | $15.59 | $14.92 | $15.09 | -3.39% | 3,081,000 |
| Jun 10, 2024 | $15.15 | $15.95 | $15.04 | $15.62 | +2.29% | 3,223,300 |
| Jun 3, 2024 | $15.42 | $15.64 | $15.19 | $15.27 | -0.91% | 2,360,500 |
| May 28, 2024 | $15.78 | $15.78 | $14.79 | $15.41 | -1.91% | 2,081,900 |
| May 20, 2024 | $16.05 | $16.43 | $15.69 | $15.71 | -2.36% | 1,996,700 |
| May 13, 2024 | $15.77 | $16.33 | $15.66 | $16.09 | +2.48% | 2,966,600 |
| May 6, 2024 | $15.38 | $15.79 | $15.17 | $15.70 | +3.15% | 2,172,000 |
| Apr 29, 2024 | $15.08 | $15.68 | $14.82 | $15.22 | +1.20% | 4,562,000 |
| Apr 22, 2024 | $14.88 | $15.27 | $14.76 | $15.04 | +1.21% | 3,087,600 |
| Apr 15, 2024 | $14.92 | $15.13 | $14.35 | $14.86 | 0.00% | 4,262,500 |
| Apr 8, 2024 | $14.29 | $15.30 | $14.29 | $14.86 | +5.17% | 5,083,200 |
| Apr 1, 2024 | $13.92 | $14.20 | $13.30 | $14.13 | +1.51% | 4,772,400 |
| Mar 25, 2024 | $13.60 | $13.96 | $13.41 | $13.92 | +2.65% | 2,066,100 |
| Mar 18, 2024 | $13.45 | $13.83 | $12.81 | $13.56 | +1.50% | 3,086,500 |
| Mar 11, 2024 | $13.53 | $13.68 | $13.12 | $13.36 | -1.33% | 3,365,800 |
| Mar 4, 2024 | $12.96 | $13.67 | $12.75 | $13.54 | +4.48% | 3,296,900 |
| Feb 26, 2024 | $13.17 | $13.26 | $12.74 | $12.96 | -2.11% | 3,212,300 |
| Feb 20, 2024 | $13.93 | $14.11 | $13.21 | $13.24 | -6.17% | 3,474,900 |
| Feb 12, 2024 | $14.50 | $14.80 | $13.78 | $14.11 | -2.42% | 4,513,000 |
| Feb 5, 2024 | $14.02 | $14.50 | $13.91 | $14.46 | +1.76% | 3,270,000 |
| Jan 29, 2024 | $14.82 | $15.02 | $14.07 | $14.21 | -4.25% | 3,071,700 |
| Jan 22, 2024 | $14.72 | $15.02 | $14.58 | $14.84 | +1.64% | 2,550,600 |
| Jan 16, 2024 | $14.71 | $14.71 | $13.82 | $14.60 | -1.15% | 3,107,900 |
| Jan 8, 2024 | $14.22 | $14.88 | $14.22 | $14.77 | +3.43% | 2,168,800 |
| Jan 2, 2024 | $14.50 | $14.84 | $13.94 | $14.28 | -2.19% | 2,352,700 |
| Dec 26, 2023 | $14.54 | $14.84 | $14.48 | $14.60 | +0.48% | 1,800,300 |
| Dec 18, 2023 | $15.02 | $15.10 | $14.24 | $14.53 | +0.28% | 3,789,100 |
| Dec 11, 2023 | $13.61 | $14.99 | $13.35 | $14.49 | +6.15% | 5,589,400 |
| Dec 4, 2023 | $13.63 | $13.86 | $13.34 | $13.65 | -0.51% | 2,199,100 |
| Nov 27, 2023 | $13.00 | $13.84 | $12.74 | $13.72 | +4.89% | 2,872,900 |
| Nov 20, 2023 | $13.15 | $13.27 | $12.98 | $13.08 | -0.83% | 1,203,600 |
| Nov 13, 2023 | $13.09 | $13.92 | $12.83 | $13.19 | -0.08% | 2,653,200 |
| Nov 6, 2023 | $13.38 | $13.44 | $13.02 | $13.20 | -2.15% | 2,982,500 |
| Oct 30, 2023 | $13.04 | $13.63 | $12.44 | $13.49 | +4.57% | 4,461,000 |
| Oct 23, 2023 | $13.72 | $13.91 | $12.68 | $12.90 | -6.66% | 3,153,800 |
| Oct 16, 2023 | $14.06 | $14.37 | $13.82 | $13.82 | -0.93% | 3,477,000 |
| Oct 9, 2023 | $13.53 | $14.46 | $13.51 | $13.95 | +2.42% | 2,729,600 |
| Oct 2, 2023 | $13.60 | $13.69 | $13.19 | $13.62 | -0.15% | 2,504,700 |
| Sep 25, 2023 | $13.89 | $13.99 | $13.43 | $13.64 | -2.57% | 3,742,000 |
| Sep 18, 2023 | $14.82 | $14.99 | $14.00 | $14.00 | -5.91% | 3,394,500 |
| Sep 11, 2023 | $14.86 | $15.02 | $14.58 | $14.88 | -0.07% | 3,732,000 |
| Sep 5, 2023 | $15.04 | $15.22 | $14.84 | $14.89 | -2.36% | 1,623,400 |
| Aug 28, 2023 | $15.40 | $15.58 | $15.21 | $15.25 | -0.91% | 2,118,700 |
| Aug 21, 2023 | $15.30 | $15.68 | $15.06 | $15.39 | +0.26% | 1,769,500 |
| Aug 14, 2023 | $15.68 | $15.68 | $15.12 | $15.35 | -2.66% | 1,930,800 |
| Aug 7, 2023 | $15.63 | $16.03 | $15.61 | $15.77 | +0.70% | 1,864,500 |
| Jul 31, 2023 | $16.26 | $16.33 | $15.31 | $15.66 | -3.15% | 3,112,200 |
| Jul 24, 2023 | $16.39 | $16.57 | $15.97 | $16.17 | -1.34% | 2,519,000 |
| Jul 17, 2023 | $16.52 | $16.60 | $16.18 | $16.39 | -0.97% | 3,797,200 |
| Jul 10, 2023 | $16.32 | $17.19 | $16.25 | $16.55 | +0.79% | 2,998,800 |
| Jul 3, 2023 | $16.43 | $16.76 | $16.15 | $16.42 | -0.12% | 2,161,700 |
| Jun 26, 2023 | $15.83 | $16.73 | $15.81 | $16.44 | +4.05% | 4,305,700 |
| Jun 20, 2023 | $15.68 | $15.94 | $15.35 | $15.80 | 0.00% | 3,905,400 |
| Jun 12, 2023 | $15.93 | $16.01 | $15.48 | $15.80 | -1.19% | 4,629,100 |
| Jun 5, 2023 | $15.54 | $16.52 | $15.13 | $15.99 | +2.50% | 3,315,900 |
| May 30, 2023 | $15.11 | $15.72 | $14.97 | $15.60 | +3.17% | 2,637,900 |
| May 22, 2023 | $15.92 | $16.04 | $14.95 | $15.12 | -4.85% | 2,854,900 |
| May 15, 2023 | $16.44 | $16.50 | $15.64 | $15.89 | -3.35% | 4,293,300 |
| May 8, 2023 | $16.57 | $16.70 | $16.16 | $16.44 | -0.84% | 3,309,200 |
| May 1, 2023 | $17.24 | $17.52 | $16.21 | $16.58 | -3.77% | 2,907,300 |
| Apr 24, 2023 | $17.87 | $17.92 | $16.90 | $17.23 | -3.85% | 2,613,600 |
| Apr 17, 2023 | $17.56 | $18.15 | $17.47 | $17.92 | +1.88% | 1,980,700 |
| Apr 10, 2023 | $17.94 | $18.01 | $17.41 | $17.59 | -2.44% | 2,196,800 |
| Apr 3, 2023 | $17.93 | $18.23 | $17.50 | $18.03 | +0.95% | 1,813,200 |
| Mar 27, 2023 | $17.12 | $17.90 | $16.77 | $17.86 | +5.74% | 4,031,600 |
| Mar 20, 2023 | $17.56 | $17.87 | $16.23 | $16.89 | -3.26% | 3,480,800 |
| Mar 13, 2023 | $17.53 | $18.47 | $17.22 | $17.46 | -1.41% | 4,414,500 |
| Mar 6, 2023 | $18.50 | $18.53 | $17.42 | $17.71 | -3.75% | 2,150,500 |
| Feb 27, 2023 | $19.18 | $19.22 | $18.08 | $18.40 | -2.95% | 2,392,500 |
| Feb 21, 2023 | $19.05 | $19.27 | $18.71 | $18.96 | -0.68% | 2,115,600 |
| Feb 13, 2023 | $18.80 | $19.48 | $18.59 | $19.09 | +1.76% | 3,166,700 |
| Feb 6, 2023 | $18.96 | $19.11 | $18.55 | $18.76 | -1.93% | 1,683,700 |
| Jan 30, 2023 | $18.85 | $19.82 | $18.61 | $19.13 | +0.47% | 2,088,900 |
| Jan 23, 2023 | $18.34 | $19.10 | $18.27 | $19.04 | +3.37% | 1,234,500 |
| Jan 17, 2023 | $18.32 | $18.74 | $18.00 | $18.42 | 0.00% | 2,085,100 |
| Jan 9, 2023 | $18.14 | $18.64 | $17.50 | $18.42 | +1.77% | 1,645,900 |
| Jan 3, 2023 | $18.03 | $18.33 | $17.37 | $18.10 | +1.69% | 1,543,300 |
| Dec 27, 2022 | $17.96 | $18.14 | $17.57 | $17.80 | -1.11% | 1,352,100 |
| Dec 19, 2022 | $18.14 | $18.39 | $17.38 | $18.00 | -0.61% | 1,580,000 |
| Dec 12, 2022 | $19.25 | $19.87 | $17.57 | $18.11 | -5.53% | 4,306,600 |
| Dec 5, 2022 | $19.45 | $19.70 | $19.03 | $19.17 | -2.59% | 1,253,500 |
| Nov 28, 2022 | $19.53 | $20.24 | $18.35 | $19.68 | -0.40% | 1,461,600 |
| Nov 21, 2022 | $18.95 | $19.83 | $18.92 | $19.76 | +3.73% | 1,102,700 |
| Nov 14, 2022 | $19.23 | $19.35 | $18.41 | $19.05 | -1.55% | 1,422,300 |
| Nov 7, 2022 | $18.73 | $19.59 | $17.98 | $19.35 | +3.04% | 1,497,000 |
| Oct 31, 2022 | $19.00 | $19.38 | $17.87 | $18.78 | -1.21% | 1,782,900 |
| Oct 24, 2022 | $18.08 | $19.15 | $17.82 | $19.01 | +5.67% | 1,632,000 |
| Oct 17, 2022 | $17.46 | $18.45 | $17.37 | $17.99 | +4.96% | 2,183,600 |
| Oct 10, 2022 | $16.64 | $17.66 | $16.14 | $17.14 | +3.69% | 2,445,800 |
| Oct 3, 2022 | $17.82 | $18.20 | $16.32 | $16.53 | -5.87% | 2,991,600 |
| Sep 26, 2022 | $18.76 | $18.76 | $17.14 | $17.56 | -6.60% | 2,924,900 |
| Sep 19, 2022 | $20.07 | $20.21 | $18.52 | $18.80 | -6.84% | 3,054,200 |
| Sep 12, 2022 | $20.48 | $20.67 | $19.63 | $20.18 | -1.08% | 2,889,900 |
| Sep 6, 2022 | $19.81 | $20.44 | $19.60 | $20.40 | +2.98% | 1,742,700 |
| Aug 29, 2022 | $19.71 | $20.17 | $19.21 | $19.81 | -0.10% | 2,435,300 |
| Aug 22, 2022 | $21.06 | $21.39 | $19.80 | $19.83 | -6.68% | 1,749,700 |
| Aug 15, 2022 | $21.62 | $21.78 | $21.04 | $21.25 | -1.89% | 1,672,700 |
| Aug 8, 2022 | $20.88 | $21.81 | $20.74 | $21.66 | +3.74% | 1,847,300 |
| Aug 1, 2022 | $22.07 | $22.07 | $20.65 | $20.88 | -5.82% | 2,100,300 |
| Jul 25, 2022 | $21.36 | $22.45 | $21.25 | $22.17 | +3.79% | 2,129,000 |
| Jul 18, 2022 | $20.81 | $21.36 | $20.55 | $21.36 | +2.79% | 2,299,100 |
| Jul 11, 2022 | $20.33 | $20.80 | $20.06 | $20.78 | +1.71% | 2,183,300 |
| Jul 5, 2022 | $21.40 | $21.69 | $20.37 | $20.43 | -5.33% | 1,978,400 |
| Jun 27, 2022 | $21.78 | $22.23 | $21.11 | $21.58 | -0.60% | 2,767,000 |
| Jun 21, 2022 | $21.77 | $22.07 | $21.25 | $21.71 | -0.73% | 2,827,800 |
| Jun 13, 2022 | $23.73 | $23.73 | $21.35 | $21.87 | -8.99% | 4,565,700 |
| Jun 6, 2022 | $24.47 | $24.76 | $23.79 | $24.03 | -0.78% | 2,267,000 |
| May 31, 2022 | $24.31 | $24.44 | $23.59 | $24.22 | -1.42% | 1,964,500 |
| May 23, 2022 | $23.46 | $24.75 | $23.21 | $24.57 | +6.00% | 2,479,400 |
| May 16, 2022 | $22.78 | $23.73 | $22.66 | $23.18 | +1.49% | 2,749,500 |
| May 9, 2022 | $22.76 | $23.19 | $22.26 | $22.84 | +0.35% | 2,880,900 |
| May 2, 2022 | $24.15 | $24.38 | $22.61 | $22.76 | -5.52% | 3,068,700 |
| Apr 25, 2022 | $25.54 | $25.54 | $24.06 | $24.09 | -5.57% | 2,234,700 |
| Apr 18, 2022 | $25.12 | $26.12 | $24.94 | $25.51 | +1.43% | 2,107,500 |
| Apr 11, 2022 | $24.51 | $25.27 | $24.15 | $25.15 | +2.28% | 2,105,500 |
| Apr 4, 2022 | $25.82 | $25.82 | $24.56 | $24.59 | -5.06% | 1,976,600 |
| Mar 28, 2022 | $25.17 | $25.91 | $25.01 | $25.90 | +2.82% | 1,988,200 |
| Mar 21, 2022 | $24.82 | $25.22 | $24.47 | $25.19 | +1.45% | 2,381,300 |
| Mar 14, 2022 | $24.64 | $24.85 | $23.74 | $24.83 | +1.55% | 2,646,300 |
| Mar 7, 2022 | $23.95 | $24.86 | $23.69 | $24.45 | +2.73% | 3,218,000 |
| Feb 28, 2022 | $23.29 | $23.83 | $22.67 | $23.80 | +1.15% | 2,586,500 |
| Feb 22, 2022 | $23.34 | $23.68 | $22.23 | $23.53 | +0.30% | 2,590,400 |
| Feb 14, 2022 | $23.91 | $24.65 | $23.28 | $23.46 | -1.64% | 3,778,100 |
| Feb 7, 2022 | $24.14 | $24.36 | $23.61 | $23.85 | -1.65% | 3,079,400 |
| Jan 31, 2022 | $24.39 | $24.87 | $23.98 | $24.25 | -1.26% | 3,492,900 |
| Jan 24, 2022 | $24.67 | $25.16 | $23.65 | $24.56 | -0.97% | 3,244,800 |
| Jan 18, 2022 | $26.30 | $26.40 | $24.62 | $24.80 | -5.95% | 2,226,400 |
| Jan 10, 2022 | $26.47 | $26.54 | $25.41 | $26.37 | -0.83% | 3,701,300 |
| Jan 3, 2022 | $25.91 | $26.79 | $25.74 | $26.59 | +2.86% | 4,256,700 |
| Dec 27, 2021 | $25.30 | $26.11 | $25.24 | $25.85 | +1.77% | 1,934,300 |
| Dec 20, 2021 | $25.09 | $25.70 | $24.62 | $25.40 | +0.47% | 1,641,500 |
| Dec 13, 2021 | $25.39 | $25.89 | $24.92 | $25.28 | -0.39% | 5,195,800 |
| Dec 6, 2021 | $25.52 | $26.08 | $25.25 | $25.38 | +0.24% | 1,963,500 |
| Nov 29, 2021 | $25.69 | $25.83 | $24.75 | $25.32 | -0.51% | 2,940,600 |
| Nov 22, 2021 | $25.66 | $26.14 | $25.07 | $25.45 | -1.05% | 1,313,100 |
| Nov 15, 2021 | $25.57 | $26.01 | $25.23 | $25.72 | +0.98% | 1,754,600 |
| Nov 8, 2021 | $26.07 | $26.07 | $25.40 | $25.47 | -2.00% | 1,576,900 |
| Nov 1, 2021 | $25.36 | $26.42 | $25.17 | $25.99 | +2.52% | 2,904,900 |
| Oct 25, 2021 | $25.22 | $25.95 | $24.83 | $25.35 | +0.52% | 2,518,300 |
| Oct 18, 2021 | $25.40 | $25.74 | $25.10 | $25.22 | -1.21% | 1,975,000 |
| Oct 11, 2021 | $25.40 | $26.18 | $25.20 | $25.53 | +0.39% | 1,908,700 |
| Oct 4, 2021 | $25.59 | $26.03 | $25.04 | $25.43 | -0.51% | 1,842,900 |
| Sep 27, 2021 | $25.08 | $25.80 | $24.55 | $25.56 | +1.91% | 1,945,600 |
| Sep 20, 2021 | $25.01 | $25.47 | $24.70 | $25.08 | -0.67% | 2,157,000 |
| Sep 13, 2021 | $25.15 | $25.78 | $25.03 | $25.25 | +1.08% | 3,333,300 |
| Sep 7, 2021 | $25.68 | $25.83 | $24.92 | $24.98 | -2.38% | 1,949,600 |
| Aug 30, 2021 | $24.97 | $25.67 | $24.57 | $25.59 | +2.65% | 2,434,600 |
| Aug 23, 2021 | $24.68 | $25.14 | $24.00 | $24.93 | +1.55% | 2,406,800 |
| Aug 16, 2021 | $24.57 | $24.91 | $24.00 | $24.55 | -0.12% | 2,714,400 |
| Aug 9, 2021 | $23.89 | $24.59 | $23.47 | $24.58 | +2.42% | 2,161,500 |
| Aug 2, 2021 | $24.25 | $24.63 | $23.18 | $24.00 | -1.19% | 2,315,300 |
| Jul 26, 2021 | $24.66 | $25.01 | $24.15 | $24.29 | -1.42% | 2,448,500 |
| Jul 19, 2021 | $24.27 | $25.39 | $23.65 | $24.64 | -0.04% | 2,837,300 |
| Jul 12, 2021 | $24.44 | $24.91 | $24.23 | $24.65 | +0.94% | 2,771,800 |
| Jul 6, 2021 | $23.36 | $24.45 | $22.99 | $24.42 | +4.72% | 3,340,600 |
| Jun 28, 2021 | $23.48 | $23.50 | $22.62 | $23.32 | -1.27% | 3,589,300 |
| Jun 21, 2021 | $22.93 | $23.62 | $22.24 | $23.62 | +3.42% | 7,722,100 |
| Jun 14, 2021 | $26.84 | $26.92 | $22.76 | $22.84 | -14.93% | 8,589,600 |
| Jun 7, 2021 | $24.49 | $27.05 | $24.49 | $26.85 | +9.68% | 4,362,400 |
| Jun 1, 2021 | $23.70 | $24.87 | $23.65 | $24.48 | +3.51% | 1,774,000 |
| May 24, 2021 | $23.25 | $23.78 | $23.14 | $23.65 | +2.29% | 2,228,100 |
| May 17, 2021 | $22.72 | $23.26 | $22.33 | $23.12 | +1.36% | 1,979,400 |
| May 10, 2021 | $23.74 | $23.97 | $22.34 | $22.81 | -3.80% | 2,811,600 |
| May 3, 2021 | $23.30 | $23.73 | $22.73 | $23.71 | +2.11% | 2,908,300 |
| Apr 26, 2021 | $22.92 | $23.66 | $22.62 | $23.22 | +1.71% | 2,683,100 |
| Apr 19, 2021 | $23.05 | $23.25 | $22.63 | $22.83 | -0.87% | 2,277,500 |
| Apr 12, 2021 | $22.53 | $23.12 | $22.33 | $23.03 | +2.08% | 2,302,900 |
| Apr 5, 2021 | $23.43 | $23.49 | $22.54 | $22.56 | -2.76% | 2,315,600 |
| Mar 29, 2021 | $23.09 | $23.46 | $22.09 | $23.20 | -0.13% | 2,442,400 |
| Mar 22, 2021 | $23.19 | $23.62 | $22.35 | $23.23 | -0.56% | 2,030,000 |
| Mar 15, 2021 | $24.57 | $24.97 | $23.29 | $23.36 | -5.35% | 3,047,400 |
| Mar 8, 2021 | $23.44 | $24.71 | $23.24 | $24.68 | +5.70% | 1,785,400 |
| Mar 1, 2021 | $22.88 | $23.99 | $22.56 | $23.35 | +3.69% | 2,050,700 |
| Feb 22, 2021 | $22.25 | $23.85 | $22.25 | $22.52 | +1.17% | 2,021,800 |
| Feb 16, 2021 | $23.35 | $23.52 | $22.13 | $22.26 | -4.22% | 1,522,300 |
| Feb 8, 2021 | $22.62 | $23.87 | $22.56 | $23.24 | +3.29% | 2,088,700 |
| Feb 1, 2021 | $22.08 | $22.54 | $21.64 | $22.50 | +2.55% | 1,622,000 |
| Jan 25, 2021 | $22.32 | $22.98 | $21.80 | $21.94 | -2.40% | 1,837,200 |
| Jan 19, 2021 | $23.00 | $23.23 | $21.87 | $22.48 | -1.32% | 1,793,500 |
| Jan 11, 2021 | $20.90 | $22.97 | $20.74 | $22.78 | +7.81% | 2,212,200 |
| Jan 4, 2021 | $21.65 | $22.15 | $20.85 | $21.13 | -2.31% | 2,716,700 |
| Dec 28, 2020 | $21.72 | $22.24 | $21.17 | $21.63 | +0.37% | 1,304,200 |
| Dec 21, 2020 | $21.50 | $21.97 | $21.18 | $21.55 | -1.33% | 1,385,700 |
| Dec 14, 2020 | $23.22 | $24.01 | $21.81 | $21.84 | -5.04% | 4,122,200 |
| Dec 7, 2020 | $23.58 | $23.63 | $22.91 | $23.00 | -3.20% | 1,428,900 |
| Nov 30, 2020 | $23.88 | $24.04 | $23.15 | $23.76 | -1.12% | 2,404,200 |
| Nov 23, 2020 | $24.45 | $25.18 | $23.81 | $24.03 | 0.00% | 2,562,700 |
| Nov 16, 2020 | $23.18 | $24.43 | $22.53 | $24.03 | +6.33% | 3,922,200 |
| Nov 9, 2020 | $18.99 | $22.67 | $18.99 | $22.60 | +27.04% | 2,704,100 |
| Nov 2, 2020 | $17.76 | $19.25 | $17.48 | $17.79 | +1.77% | 1,818,500 |
| Oct 26, 2020 | $19.11 | $19.18 | $16.95 | $17.48 | -9.19% | 1,716,100 |
| Oct 19, 2020 | $19.58 | $19.66 | $18.75 | $19.25 | -1.89% | 1,450,200 |
| Oct 12, 2020 | $21.06 | $21.42 | $19.49 | $19.62 | -7.93% | 1,271,400 |
| Oct 5, 2020 | $21.28 | $21.69 | $20.74 | $21.31 | +1.04% | 1,421,000 |
| Sep 28, 2020 | $19.71 | $21.13 | $19.71 | $21.09 | +8.15% | 2,148,300 |
| Sep 21, 2020 | $20.06 | $20.06 | $18.72 | $19.50 | -3.89% | 2,706,700 |
| Sep 14, 2020 | $20.17 | $21.58 | $20.11 | $20.29 | +1.10% | 3,583,200 |
| Sep 8, 2020 | $21.84 | $21.84 | $19.74 | $20.07 | -8.56% | 1,744,500 |
| Aug 31, 2020 | $22.38 | $22.56 | $21.50 | $21.95 | -2.31% | 1,536,900 |
| Aug 24, 2020 | $22.47 | $22.94 | $22.13 | $22.47 | +0.63% | 1,463,900 |
| Aug 17, 2020 | $22.54 | $22.76 | $21.97 | $22.33 | -0.93% | 1,253,900 |
| Aug 10, 2020 | $23.40 | $24.03 | $22.51 | $22.54 | -2.72% | 1,299,100 |
| Aug 3, 2020 | $22.41 | $23.31 | $21.76 | $23.17 | +3.62% | 2,686,900 |
| Jul 27, 2020 | $21.25 | $22.54 | $20.84 | $22.36 | +4.78% | 2,506,300 |
| Jul 20, 2020 | $21.90 | $22.27 | $21.32 | $21.34 | -3.18% | 2,459,600 |
| Jul 13, 2020 | $22.34 | $22.92 | $21.56 | $22.04 | -0.14% | 1,730,600 |
| Jul 6, 2020 | $24.12 | $24.12 | $21.07 | $22.07 | -5.32% | 1,907,900 |
| Jun 29, 2020 | $22.13 | $24.19 | $21.80 | $23.31 | +6.98% | 1,960,200 |
| Jun 22, 2020 | $21.60 | $22.45 | $20.72 | $21.79 | +0.37% | 2,850,000 |
| Jun 15, 2020 | $22.15 | $24.30 | $21.62 | $21.71 | -5.94% | 3,207,600 |
| Jun 8, 2020 | $25.30 | $25.67 | $22.19 | $23.08 | -6.82% | 2,026,900 |
| Jun 1, 2020 | $22.03 | $25.57 | $21.79 | $24.77 | +12.95% | 1,982,400 |
| May 26, 2020 | $21.34 | $23.15 | $21.34 | $21.93 | +6.25% | 2,027,600 |
| May 18, 2020 | $19.46 | $20.93 | $19.46 | $20.64 | +9.50% | 1,711,200 |
| May 11, 2020 | $21.71 | $21.93 | $18.01 | $18.85 | -14.82% | 2,817,900 |
| May 4, 2020 | $21.84 | $22.21 | $20.98 | $22.13 | -0.90% | 1,737,100 |
| Apr 27, 2020 | $21.93 | $24.41 | $21.83 | $22.33 | +2.57% | 2,186,000 |
| Apr 20, 2020 | $22.71 | $23.13 | $20.21 | $21.77 | -4.98% | 6,635,300 |
| Apr 13, 2020 | $24.61 | $25.53 | $21.94 | $22.91 | -7.25% | 3,401,100 |
| Apr 6, 2020 | $21.33 | $25.72 | $20.89 | $24.70 | +20.66% | 2,372,600 |
| Mar 30, 2020 | $23.22 | $24.06 | $19.75 | $20.47 | -10.45% | 3,797,600 |
| Mar 23, 2020 | $21.84 | $24.09 | $19.52 | $22.86 | +4.62% | 4,660,600 |
| Mar 16, 2020 | $23.53 | $27.32 | $21.64 | $21.85 | -17.89% | 5,022,000 |
| Mar 9, 2020 | $26.00 | $27.53 | $22.73 | $26.61 | -4.86% | 3,527,400 |
| Mar 2, 2020 | $26.85 | $29.17 | $26.60 | $27.97 | +4.17% | 2,720,300 |
| Feb 24, 2020 | $30.67 | $31.05 | $26.48 | $26.85 | -13.80% | 2,239,700 |
| Feb 18, 2020 | $31.50 | $31.61 | $30.72 | $31.15 | -1.11% | 1,539,300 |
| Feb 10, 2020 | $31.31 | $32.22 | $31.11 | $31.50 | +1.29% | 1,556,200 |
| Feb 3, 2020 | $30.51 | $31.45 | $30.51 | $31.10 | +2.17% | 1,132,500 |
| Jan 27, 2020 | $30.54 | $31.12 | $30.42 | $30.44 | -0.91% | 1,154,200 |
| Jan 21, 2020 | $30.64 | $31.03 | $30.29 | $30.72 | +0.26% | 1,144,700 |
| Jan 13, 2020 | $29.65 | $30.93 | $29.60 | $30.64 | +3.37% | 1,745,400 |
| Jan 6, 2020 | $29.23 | $29.72 | $29.13 | $29.64 | +0.68% | 1,791,700 |
| Dec 30, 2019 | $28.86 | $29.45 | $28.80 | $29.44 | +2.08% | 1,970,000 |
| Dec 23, 2019 | $29.22 | $29.42 | $28.73 | $28.84 | -1.17% | 1,121,500 |
| Dec 16, 2019 | $29.65 | $29.77 | $29.01 | $29.18 | -1.42% | 3,102,200 |
| Dec 9, 2019 | $30.77 | $30.97 | $29.38 | $29.60 | -3.99% | 1,722,000 |
| Dec 2, 2019 | $31.03 | $31.12 | $30.25 | $30.83 | -0.77% | 1,695,400 |
| Nov 25, 2019 | $30.35 | $31.23 | $30.31 | $31.07 | +2.44% | 1,128,400 |
| Nov 18, 2019 | $30.47 | $31.03 | $30.01 | $30.33 | -0.39% | 1,405,600 |
| Nov 11, 2019 | $30.71 | $31.09 | $30.15 | $30.45 | -1.04% | 1,644,400 |
| Nov 4, 2019 | $31.27 | $31.41 | $30.56 | $30.77 | -1.31% | 1,177,000 |
| Oct 28, 2019 | $30.03 | $31.34 | $29.80 | $31.18 | +3.69% | 2,827,800 |
| Oct 21, 2019 | $28.92 | $30.25 | $28.92 | $30.07 | +4.23% | 1,476,100 |
| Oct 14, 2019 | $28.58 | $29.03 | $27.94 | $28.85 | +1.02% | 1,251,400 |
| Oct 7, 2019 | $27.71 | $28.73 | $27.67 | $28.56 | +2.96% | 1,882,000 |
| Sep 30, 2019 | $27.59 | $27.76 | $26.85 | $27.74 | +0.95% | 1,634,400 |
| Sep 23, 2019 | $27.19 | $27.64 | $27.10 | $27.48 | +0.77% | 1,486,300 |
| Sep 16, 2019 | $27.75 | $28.04 | $27.27 | $27.27 | -1.87% | 2,039,100 |
| Sep 9, 2019 | $27.00 | $28.29 | $26.77 | $27.79 | +2.70% | 1,533,500 |
| Sep 3, 2019 | $26.42 | $27.11 | $26.40 | $27.06 | +2.15% | 834,700 |
| Aug 26, 2019 | $26.31 | $26.49 | $25.73 | $26.49 | +1.49% | 1,136,000 |
| Aug 19, 2019 | $26.72 | $26.84 | $26.01 | $26.10 | -1.77% | 1,359,800 |
| Aug 12, 2019 | $26.23 | $26.77 | $25.84 | $26.57 | +0.99% | 1,316,700 |
| Aug 5, 2019 | $26.20 | $26.49 | $25.18 | $26.31 | -0.27% | 1,933,100 |
| Jul 29, 2019 | $27.42 | $27.69 | $26.22 | $26.38 | -3.41% | 1,692,300 |
| Jul 22, 2019 | $27.26 | $27.79 | $26.98 | $27.31 | +0.66% | 1,604,500 |
| Jul 15, 2019 | $27.82 | $27.98 | $27.10 | $27.13 | -2.23% | 1,850,000 |
| Jul 8, 2019 | $27.56 | $28.26 | $27.41 | $27.75 | +0.65% | 1,581,500 |
| Jul 1, 2019 | $26.89 | $27.65 | $26.40 | $27.57 | +3.14% | 1,457,200 |
| Jun 24, 2019 | $28.33 | $28.33 | $26.30 | $26.73 | -3.36% | 3,319,700 |
| Jun 17, 2019 | $27.43 | $28.67 | $27.43 | $27.66 | +0.88% | 2,913,600 |
| Jun 10, 2019 | $27.49 | $27.73 | $27.08 | $27.42 | -0.18% | 1,894,500 |
| Jun 3, 2019 | $26.68 | $27.87 | $26.44 | $27.47 | +3.23% | 2,394,300 |
| May 28, 2019 | $27.10 | $27.18 | $26.02 | $26.61 | -1.33% | 1,856,700 |
| May 20, 2019 | $26.92 | $27.13 | $26.53 | $26.97 | -0.33% | 2,562,600 |
| May 13, 2019 | $27.49 | $27.82 | $26.99 | $27.06 | -2.56% | 3,582,200 |
| May 6, 2019 | $28.12 | $28.55 | $27.30 | $27.77 | -2.08% | 2,110,500 |
| Apr 29, 2019 | $28.27 | $28.57 | $27.84 | $28.36 | +0.42% | 2,950,900 |
| Apr 22, 2019 | $27.19 | $28.52 | $27.08 | $28.24 | +1.58% | 2,862,500 |
| Apr 15, 2019 | $28.86 | $28.98 | $27.64 | $27.80 | -3.81% | 2,116,400 |
| Apr 8, 2019 | $29.36 | $29.47 | $28.45 | $28.90 | -2.00% | 3,465,000 |
| Apr 1, 2019 | $28.45 | $29.63 | $28.22 | $29.49 | +3.91% | 7,044,800 |
| Mar 25, 2019 | $27.65 | $28.64 | $27.50 | $28.38 | +2.16% | 4,417,200 |
| Mar 18, 2019 | $27.54 | $28.33 | $27.25 | $27.78 | +0.83% | 3,300,200 |
| Mar 11, 2019 | $27.43 | $28.18 | $27.27 | $27.55 | +1.10% | 3,996,500 |
| Mar 4, 2019 | $28.30 | $28.56 | $27.13 | $27.25 | +3.38% | 23,388,800 |
| Feb 25, 2019 | $27.12 | $27.17 | $26.03 | $26.36 | -2.59% | 1,789,600 |
| Feb 19, 2019 | $26.70 | $27.19 | $26.63 | $27.06 | +0.89% | 1,672,900 |
| Feb 11, 2019 | $25.76 | $26.99 | $25.61 | $26.82 | +4.20% | 2,819,200 |
| Feb 4, 2019 | $24.87 | $26.36 | $24.82 | $25.74 | +3.00% | 2,267,400 |
| Jan 28, 2019 | $24.53 | $25.42 | $24.32 | $24.99 | +1.63% | 2,618,800 |
| Jan 22, 2019 | $24.17 | $24.76 | $23.87 | $24.59 | +1.57% | 2,024,700 |
| Jan 14, 2019 | $24.06 | $24.29 | $23.88 | $24.21 | +0.21% | 1,747,900 |
| Jan 7, 2019 | $23.43 | $24.44 | $23.37 | $24.16 | +3.42% | 2,063,000 |
| Dec 31, 2018 | $23.05 | $23.71 | $22.53 | $23.36 | +1.21% | 1,896,900 |
| Dec 24, 2018 | $23.82 | $23.89 | $22.70 | $23.08 | -3.19% | 2,188,000 |
| Dec 17, 2018 | $25.78 | $25.87 | $23.84 | $23.84 | -7.49% | 2,805,900 |
| Dec 10, 2018 | $27.10 | $27.10 | $25.71 | $25.77 | -4.63% | 1,767,700 |
| Dec 3, 2018 | $27.00 | $27.39 | $26.06 | $27.02 | +0.22% | 2,316,900 |
| Nov 26, 2018 | $28.53 | $28.75 | $26.79 | $26.96 | -5.00% | 2,929,700 |
| Nov 19, 2018 | $28.90 | $29.17 | $28.21 | $28.38 | -1.90% | 841,300 |
| Nov 12, 2018 | $28.67 | $29.02 | $28.02 | $28.93 | +1.05% | 1,594,100 |
| Nov 5, 2018 | $28.17 | $29.02 | $28.17 | $28.63 | +2.73% | 1,575,200 |
| Oct 29, 2018 | $28.26 | $28.81 | $27.51 | $27.87 | -0.82% | 1,560,300 |
| Oct 22, 2018 | $28.36 | $29.39 | $27.81 | $28.10 | -0.67% | 2,067,600 |
| Oct 15, 2018 | $27.71 | $28.68 | $27.71 | $28.29 | +1.98% | 1,438,500 |
| Oct 8, 2018 | $29.19 | $29.63 | $27.64 | $27.74 | -4.64% | 2,405,900 |
| Oct 1, 2018 | $30.67 | $30.73 | $29.03 | $29.09 | -5.09% | 1,801,400 |
| Sep 24, 2018 | $30.85 | $30.91 | $29.96 | $30.65 | -0.87% | 1,725,800 |
| Sep 17, 2018 | $30.11 | $30.97 | $30.02 | $30.92 | +0.52% | 1,642,400 |
| Sep 10, 2018 | $31.21 | $31.52 | $30.50 | $30.76 | -1.13% | 1,450,100 |
| Sep 4, 2018 | $31.50 | $31.84 | $31.05 | $31.11 | -1.43% | 1,252,900 |
| Aug 27, 2018 | $31.34 | $31.61 | $31.07 | $31.56 | +0.96% | 1,511,300 |
| Aug 20, 2018 | $31.82 | $31.85 | $30.98 | $31.26 | -1.57% | 1,883,100 |
| Aug 13, 2018 | $30.65 | $31.79 | $30.52 | $31.76 | +3.55% | 1,977,300 |
| Aug 6, 2018 | $30.80 | $30.95 | $30.49 | $30.67 | -0.29% | 1,382,400 |
| Jul 30, 2018 | $29.68 | $30.82 | $29.54 | $30.76 | +3.64% | 2,072,100 |
| Jul 23, 2018 | $30.08 | $30.38 | $29.51 | $29.68 | -1.49% | 3,100,700 |
| Jul 16, 2018 | $30.73 | $30.73 | $29.58 | $30.13 | -2.14% | 1,676,400 |
| Jul 9, 2018 | $31.08 | $31.15 | $30.49 | $30.79 | -0.87% | 1,122,400 |
| Jul 2, 2018 | $30.27 | $31.31 | $29.61 | $31.06 | +2.41% | 1,397,500 |
| Jun 25, 2018 | $29.66 | $30.52 | $29.53 | $30.33 | +2.22% | 1,952,000 |
| Jun 18, 2018 | $29.17 | $29.89 | $28.95 | $29.67 | +1.47% | 1,717,300 |
| Jun 11, 2018 | $29.30 | $29.66 | $28.63 | $29.24 | -0.31% | 2,002,900 |
| Jun 4, 2018 | $28.69 | $29.49 | $28.48 | $29.33 | +2.73% | 2,928,600 |
| May 29, 2018 | $28.61 | $29.35 | $28.44 | $28.55 | -0.59% | 2,109,800 |
| May 21, 2018 | $28.12 | $28.92 | $27.77 | $28.72 | +2.75% | 1,257,200 |
| May 14, 2018 | $28.84 | $29.02 | $27.59 | $27.95 | -3.35% | 1,775,900 |
| May 7, 2018 | $29.14 | $29.48 | $28.87 | $28.92 | -0.10% | 1,789,900 |
| Apr 30, 2018 | $28.99 | $29.09 | $28.40 | $28.95 | +0.31% | 1,839,300 |
| Apr 23, 2018 | $27.55 | $29.00 | $27.31 | $28.86 | +4.87% | 2,177,100 |
| Apr 16, 2018 | $27.69 | $28.31 | $27.44 | $27.52 | -0.22% | 1,691,900 |
| Apr 9, 2018 | $27.58 | $28.03 | $27.23 | $27.58 | +0.25% | 2,395,200 |
| Apr 2, 2018 | $27.34 | $27.80 | $26.64 | $27.51 | +0.77% | 2,659,200 |
| Mar 26, 2018 | $26.32 | $27.56 | $26.00 | $27.30 | +4.24% | 2,895,100 |
| Mar 19, 2018 | $26.67 | $27.25 | $26.07 | $26.19 | -1.73% | 4,270,200 |
| Mar 12, 2018 | $26.68 | $26.97 | $26.31 | $26.65 | 0.00% | 2,454,100 |
| Mar 5, 2018 | $25.30 | $26.76 | $25.30 | $26.65 | +4.76% | 2,146,600 |
| Feb 26, 2018 | $26.12 | $26.29 | $24.92 | $25.44 | -2.38% | 2,068,700 |
| Feb 20, 2018 | $26.58 | $26.74 | $25.78 | $26.06 | -2.03% | 1,818,600 |
| Feb 12, 2018 | $26.54 | $26.87 | $25.43 | $26.60 | +0.64% | 2,441,700 |
| Feb 5, 2018 | $27.93 | $28.25 | $25.87 | $26.43 | -5.64% | 2,202,400 |
| Jan 29, 2018 | $28.68 | $28.78 | $27.60 | $28.01 | -2.68% | 1,916,600 |
| Jan 22, 2018 | $28.75 | $29.28 | $28.63 | $28.78 | -0.21% | 1,368,100 |
| Jan 16, 2018 | $28.86 | $29.32 | $28.48 | $28.84 | -0.07% | 1,168,500 |
| Jan 8, 2018 | $29.25 | $29.62 | $28.73 | $28.86 | -1.60% | 1,610,500 |
| Jan 2, 2018 | $30.62 | $30.74 | $29.18 | $29.33 | -5.75% | 2,639,200 |
| Dec 26, 2017 | $30.98 | $31.41 | $30.97 | $31.12 | +0.55% | 1,042,700 |
| Dec 18, 2017 | $32.65 | $32.91 | $30.84 | $30.95 | -4.94% | 1,715,000 |
| Dec 11, 2017 | $31.85 | $32.74 | $31.58 | $32.56 | +2.36% | 2,588,100 |
| Dec 4, 2017 | $32.35 | $32.68 | $31.25 | $31.81 | -1.36% | 2,337,400 |
| Nov 27, 2017 | $32.65 | $32.83 | $31.90 | $32.25 | -0.95% | 1,558,400 |
| Nov 20, 2017 | $32.59 | $32.80 | $32.35 | $32.56 | +0.06% | 822,900 |
| Nov 13, 2017 | $32.92 | $33.14 | $32.49 | $32.54 | -0.94% | 1,701,300 |
| Nov 6, 2017 | $32.51 | $33.27 | $32.51 | $32.85 | +1.26% | 1,181,000 |
| Oct 30, 2017 | $32.55 | $32.85 | $31.86 | $32.44 | -0.58% | 1,084,400 |
| Oct 23, 2017 | $32.75 | $32.91 | $31.14 | $32.63 | -0.28% | 1,341,600 |
| Oct 16, 2017 | $33.47 | $33.75 | $32.60 | $32.72 | -2.15% | 1,131,300 |
| Oct 9, 2017 | $33.19 | $33.60 | $33.07 | $33.44 | +0.72% | 1,237,500 |
| Oct 2, 2017 | $32.88 | $33.28 | $32.65 | $33.20 | +1.34% | 1,385,400 |
| Sep 25, 2017 | $32.63 | $33.31 | $32.63 | $32.76 | +0.49% | 2,219,600 |
| Sep 18, 2017 | $32.80 | $32.84 | $32.04 | $32.60 | -0.58% | 1,615,700 |
| Sep 11, 2017 | $32.85 | $33.35 | $32.40 | $32.79 | -0.03% | 1,833,500 |
| Sep 5, 2017 | $33.03 | $33.20 | $32.70 | $32.80 | -0.43% | 1,150,000 |
| Aug 28, 2017 | $32.99 | $33.14 | $32.39 | $32.94 | +0.03% | 1,559,100 |
| Aug 21, 2017 | $32.67 | $33.24 | $32.58 | $32.93 | +0.76% | 1,503,600 |
| Aug 14, 2017 | $32.70 | $33.50 | $32.55 | $32.68 | +0.49% | 1,953,200 |
| Aug 7, 2017 | $33.10 | $33.14 | $32.33 | $32.52 | -1.66% | 1,924,400 |
| Jul 31, 2017 | $33.16 | $33.96 | $32.70 | $33.07 | -0.03% | 2,433,500 |
| Jul 24, 2017 | $31.57 | $33.34 | $31.42 | $33.08 | +4.78% | 3,666,200 |
| Jul 17, 2017 | $31.99 | $32.68 | $31.44 | $31.57 | -1.22% | 3,280,300 |
| Jul 10, 2017 | $31.31 | $32.00 | $30.90 | $31.96 | +1.88% | 1,885,100 |
| Jul 3, 2017 | $32.00 | $32.38 | $31.21 | $31.37 | -1.66% | 1,522,700 |
| Jun 26, 2017 | $32.69 | $32.81 | $31.88 | $31.90 | -2.09% | 1,954,700 |
| Jun 19, 2017 | $32.20 | $32.85 | $31.59 | $32.58 | +1.24% | 2,921,200 |
| Jun 12, 2017 | $32.81 | $33.30 | $32.03 | $32.18 | -2.01% | 2,896,100 |
| Jun 5, 2017 | $32.75 | $32.97 | $32.36 | $32.84 | -0.06% | 2,040,900 |
| May 30, 2017 | $32.40 | $33.22 | $31.97 | $32.86 | +1.26% | 1,104,900 |
| May 22, 2017 | $32.41 | $32.97 | $32.29 | $32.45 | +0.09% | 1,182,900 |
| May 15, 2017 | $30.99 | $32.76 | $30.99 | $32.42 | +4.61% | 2,055,900 |
| May 8, 2017 | $31.33 | $31.33 | $30.59 | $30.99 | -0.83% | 1,532,200 |
| May 1, 2017 | $31.74 | $32.15 | $30.64 | $31.25 | -1.33% | 1,911,500 |
| Apr 24, 2017 | $32.85 | $32.92 | $31.58 | $31.67 | -2.85% | 1,777,700 |
| Apr 17, 2017 | $32.38 | $32.73 | $32.23 | $32.60 | +1.02% | 2,393,500 |
| Apr 10, 2017 | $32.08 | $32.69 | $32.00 | $32.27 | +0.66% | 1,469,300 |
| Apr 3, 2017 | $31.27 | $32.16 | $31.12 | $32.06 | +2.49% | 2,500,800 |
| Mar 27, 2017 | $30.95 | $31.47 | $30.41 | $31.28 | +0.51% | 1,502,800 |
| Mar 20, 2017 | $31.20 | $31.79 | $30.56 | $31.12 | -0.38% | 1,557,600 |
| Mar 13, 2017 | $30.29 | $31.33 | $29.90 | $31.24 | +2.29% | 2,524,800 |
| Mar 6, 2017 | $32.30 | $32.37 | $30.16 | $30.54 | -5.86% | 1,459,800 |
| Feb 27, 2017 | $33.21 | $33.50 | $32.06 | $32.44 | -2.38% | 1,813,600 |
| Feb 21, 2017 | $32.87 | $33.35 | $32.47 | $33.23 | +1.03% | 1,038,900 |
| Feb 13, 2017 | $32.39 | $33.63 | $31.73 | $32.89 | +1.61% | 1,428,600 |
| Feb 6, 2017 | $32.06 | $32.38 | $31.35 | $32.37 | +0.94% | 988,800 |
| Jan 30, 2017 | $31.92 | $32.09 | $31.13 | $32.07 | +0.12% | 1,942,800 |
| Jan 23, 2017 | $32.10 | $32.60 | $31.85 | $32.03 | -0.09% | 1,763,300 |
| Jan 17, 2017 | $32.00 | $32.34 | $31.81 | $32.06 | +0.25% | 1,220,800 |
| Jan 9, 2017 | $33.57 | $33.57 | $31.62 | $31.98 | -2.74% | 2,029,500 |
| Jan 3, 2017 | $32.85 | $33.23 | $32.52 | $32.88 | +0.58% | 1,483,800 |
| Dec 27, 2016 | $32.13 | $32.82 | $31.83 | $32.69 | +1.77% | 1,174,000 |
| Dec 19, 2016 | $32.56 | $32.85 | $31.62 | $32.12 | -1.08% | 2,828,900 |
| Dec 12, 2016 | $32.51 | $32.94 | $31.80 | $32.47 | -0.64% | 2,579,200 |
| Dec 5, 2016 | $31.05 | $32.98 | $30.98 | $32.68 | +5.73% | 2,394,700 |
| Nov 28, 2016 | $31.18 | $31.58 | $30.41 | $30.91 | -0.58% | 1,962,300 |
| Nov 21, 2016 | $30.92 | $31.24 | $30.32 | $31.09 | +0.84% | 1,345,000 |
| Nov 14, 2016 | $29.24 | $30.90 | $29.12 | $30.83 | +5.65% | 2,154,300 |
| Nov 7, 2016 | $28.28 | $29.59 | $27.65 | $29.18 | – | 2,334,700 |
Seasonality
ELME 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 | -8.1% | -2.0% | 1.4% | 0.6% | -2.0% | -1.5% | 2.2% | 1.0% | -2.1% | -1.1% | 4.7% | -3.2% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -87.4% | -2.3% | -6.5% | 8.0% | -5.5% | -27.8% | 8.8% | 4.3% | 3.6% | 1.7% | ||
| 2025 | -0.1% | 14.0% | 1.1% | -10.5% | 3.1% | 0.1% | -5.2% | 13.3% | -0.2% | -2.4% | 5.5% | 0.2% |
| 2024 | -0.8% | -11.0% | 9.6% | 8.9% | 1.6% | 4.6% | 3.3% | 7.3% | 0.6% | -4.1% | 0.4% | -8.8% |
| 2023 | 7.9% | -3.1% | -3.0% | -3.5% | -12.3% | 10.1% | -1.2% | -5.4% | -10.2% | -6.5% | 3.0% | 12.5% |
| 2022 | -4.8% | -5.1% | 9.9% | -5.5% | 0.8% | -11.6% | 4.0% | -11.5% | -9.7% | 8.7% | 3.5% | -9.0% |
| 2021 | 1.4% | 2.6% | -0.6% | 5.1% | 1.9% | -1.5% | 5.6% | 3.5% | -0.9% | 2.4% | -0.6% | 3.3% |
| 2020 | 4.3% | -11.8% | -10.1% | -2.3% | -6.0% | 2.6% | 0.7% | -1.9% | -6.9% | -13.2% | 32.8% | -5.5% |
| 2019 | 10.2% | 4.5% | 8.3% | -0.5% | -5.8% | 1.6% | 0.8% | -1.7% | 4.4% | 13.4% | 0.2% | -5.1% |
| 2018 | -7.9% | -11.8% | 9.2% | 5.2% | -0.1% | 6.9% | 0.5% | 3.5% | -1.9% | -9.1% | -3.3% | -13.7% |
| 2017 | -3.8% | 4.0% | -3.4% | 1.2% | 2.0% | -0.4% | 4.8% | -1.7% | 0.6% | -1.7% | 0.4% | -2.8% |