$ESS: Essex Property Trust
2024-02-28 ESS 2024-02-28 02:02:32 0.00 0.00 0.86% ESS 2024-02-28 05:02:06 0.00 220.00 0.86% ESS 2024-02-28 06:02:12 362.09 220.00 0.86% ESS 2024-02-28 08:01:58 233.47 222.91 0.86% ESS 2024-02-28 09:02:04 233.47 226.24 0.86% ESS 2024-02-28 10:02:25 229.41 226.59 0.86% ESS 2024-02-28 11:02:09 227.73 227.33 -0.16% ESS 2024-02-28 12:01:59 230.06 229.86 1.01% ESS 2024-02-28 13:01:53 230.96 230.73 1.37% ESS 2024-02-28 14:02:22 230.97 230.83 1.40% ESS 2024-02-28 15:01:50 232.10 231.88 1.92% ESS 2024-02-28 16:02:23 231.33 231.13 1.51% ESS 2024-02-28 17:01:51 233.47 227.02 0.92% ESS 2024-02-28 18:02:10 233.47 227.02 0.91% ESS 2024-02-28 19:02:02 233.47 222.91 0.91% ESS 2024-02-28 21:14:04 0.00 0.00 0.91% 2024-02-29 ESS 2024-02-29 05:01:58 0.00 220.00 0.91% ESS 2024-02-29 06:02:13 365.11 220.00 0.91% ESS 2024-02-29 07:01:55 231.92 226.27 0.91% ESS 2024-02-29 11:01:57 231.77 231.26 0.94% ESS 2024-02-29 12:02:30 232.23 231.81 1.02% ESS 2024-02-29 13:01:53 230.89 230.61 0.49% ESS 2024-02-29 14:02:23 231.88 231.64 0.90% ESS 2024-02-29 15:01:57 232.43 232.17 1.23% ESS 2024-02-29 16:02:16 231.28 230.98 0.66% ESS 2024-02-29 17:01:49 235.17 226.91 0.80% ESS 2024-02-29 19:01:50 235.17 226.27 0.80% ESS 2024-02-29 21:14:21 0.00 0.00 0.80% 2024-03-01 ESS 2024-03-01 06:02:17 367.92 220.00 0.80% ESS 2024-03-01 07:01:54 231.40 220.00 0.80% ESS 2024-03-01 08:02:32 310.00 227.22 0.00% ESS 2024-03-01 11:01:52 229.87 229.50 -0.68% ESS 2024-03-01 12:02:21 232.54 232.26 0.45% ESS 2024-03-01 13:01:56 231.74 231.68 0.14% ESS 2024-03-01 14:02:25 231.71 231.46 0.07% ESS 2024-03-01 15:02:04 231.63 231.44 0.02% ESS 2024-03-01 16:02:16 232.30 232.07 0.30% ESS 2024-03-01 17:01:49 239.06 229.68 1.32% ESS 2024-03-01 18:02:23 239.06 229.68 1.31% ESS 2024-03-01 19:01:37 310.00 220.00 1.31% 2024-03-04 ESS 2024-03-04 00:16:41 0.00 0.00 1.31% ESS 2024-03-04 06:02:35 372.64 220.00 1.31% ESS 2024-03-04 08:02:15 331.06 234.37 1.31% ESS 2024-03-04 10:02:18 240.00 234.37 1.31% ESS 2024-03-04 11:01:58 233.81 233.46 -0.33% ESS 2024-03-04 12:02:25 236.95 236.80 1.07% ESS 2024-03-04 13:01:56 239.10 238.92 2.04% ESS 2024-03-04 14:02:35 238.87 238.57 1.88% ESS 2024-03-04 15:01:54 240.61 240.41 2.68% ESS 2024-03-04 16:02:35 242.57 242.43 3.52% ESS 2024-03-04 17:01:56 248.45 239.04 4.01% ESS 2024-03-04 18:02:23 248.45 239.04 3.96% ESS 2024-03-04 19:01:30 244.00 242.74 2.10% ESS 2024-03-04 20:01:57 330.35 239.04 2.10% ESS 2024-03-04 21:13:25 0.00 0.00 2.10% 2024-03-05 ESS 2024-03-05 05:01:54 0.00 225.00 2.10% ESS 2024-03-05 06:02:27 387.29 225.00 2.10% ESS 2024-03-05 07:01:46 387.29 230.54 2.10% ESS 2024-03-05 08:02:15 331.06 230.54 2.10% ESS 2024-03-05 10:02:31 243.57 241.95 2.10% ESS 2024-03-05 11:01:58 244.97 244.73 0.54% ESS 2024-03-05 12:02:28 245.40 245.16 0.76% ESS 2024-03-05 13:02:03 244.22 244.00 0.21% ESS 2024-03-05 14:02:35 243.84 243.62 0.09% ESS 2024-03-05 15:01:44 243.47 243.40 -0.03% ESS 2024-03-05 16:02:07 242.31 242.15 -0.60% ESS 2024-03-05 17:01:47 247.58 238.02 -0.31% ESS 2024-03-05 18:02:11 247.58 238.02 -2.28% ESS 2024-03-05 19:01:42 248.00 235.69 -2.28% ESS 2024-03-05 20:02:16 243.53 242.28 -2.28% ESS 2024-03-05 21:11:35 0.00 0.00 -2.28% 2024-03-06 ESS 2024-03-06 05:02:05 0.00 225.00 -2.28% ESS 2024-03-06 06:02:35 386.05 225.00 -2.28% ESS 2024-03-06 07:01:58 386.05 230.54 -2.28% ESS 2024-03-06 08:02:43 331.06 230.54 -2.28% ESS 2024-03-06 11:01:45 243.90 243.25 0.19% ESS 2024-03-06 12:02:18 241.65 241.31 -0.51% ESS 2024-03-06 13:01:41 242.86 242.38 -0.11% ESS 2024-03-06 14:02:58 242.03 241.71 -0.41% ESS 2024-03-06 15:01:48 241.45 241.08 -0.56% ESS 2024-03-06 16:02:18 242.36 241.91 -0.30% ESS 2024-03-06 17:02:05 247.55 239.29 0.03% ESS 2024-03-06 18:02:07 243.43 242.17 0.03% ESS 2024-03-06 19:01:42 243.42 242.17 0.03% ESS 2024-03-06 20:02:46 243.32 242.06 0.03% 2024-03-07 ESS 2024-03-07 06:02:36 385.89 220.00 0.03% ESS 2024-03-07 07:01:46 385.89 230.54 0.03% ESS 2024-03-07 08:02:25 258.49 241.60 0.03% ESS 2024-03-07 11:02:03 243.06 242.66 0.05% ESS 2024-03-07 12:02:50 243.53 243.22 0.28% ESS 2024-03-07 13:01:43 242.23 242.03 -0.27% ESS 2024-03-07 14:02:26 242.89 242.68 0.03% ESS 2024-03-07 15:01:52 243.12 242.87 0.11% ESS 2024-03-07 16:02:23 242.64 242.44 -0.04% ESS 2024-03-07 17:01:55 258.49 239.10 -0.12% ESS 2024-03-07 21:11:29 0.00 0.00 -0.12% 2024-03-08 ESS 2024-03-08 06:02:26 385.57 220.00 -0.12% ESS 2024-03-08 07:01:49 385.57 230.54 -0.12% ESS 2024-03-08 10:02:19 465.58 237.51 0.00% ESS 2024-03-08 11:01:55 245.46 244.92 1.12% ESS 2024-03-08 12:02:24 245.26 245.03 1.10% ESS 2024-03-08 13:01:51 244.72 244.41 0.87% ESS 2024-03-08 14:02:23 245.30 245.15 1.13% ESS 2024-03-08 15:01:38 245.51 245.30 1.23% ESS 2024-03-08 16:02:35 245.90 245.71 1.35% ESS 2024-03-08 17:01:52 248.48 240.53 1.21% ESS 2024-03-08 18:02:04 246.27 245.01 1.21% ESS 2024-03-08 19:01:46 246.07 244.81 1.21% ESS 2024-03-08 21:10:33 0.00 0.00 1.21% ESS 2024-03-08 22:11:22 246.07 244.81 1.21% 2024-03-11 ESS 2024-03-11 00:21:15 0.00 0.00 1.21% ESS 2024-03-11 05:01:47 390.24 220.00 1.21% ESS 2024-03-11 07:02:02 252.74 230.55 1.21% ESS 2024-03-11 10:02:48 245.08 244.78 -0.12% ESS 2024-03-11 11:01:59 244.13 243.81 -0.60% ESS 2024-03-11 12:02:19 243.43 243.30 -0.86% ESS 2024-03-11 13:02:19 244.04 243.83 -0.65% ESS 2024-03-11 14:02:22 244.29 244.10 -0.54% ESS 2024-03-11 15:02:00 244.66 244.51 -0.38% ESS 2024-03-11 16:02:24 252.74 238.23 -1.08% ESS 2024-03-11 17:01:53 252.74 238.23 -1.07% ESS 2024-03-11 18:02:15 252.74 220.00 -1.07% ESS 2024-03-11 20:02:11 0.00 0.00 -1.07% 2024-03-12 ESS 2024-03-12 05:01:50 386.32 233.51 -1.07% ESS 2024-03-12 07:01:54 336.50 233.51 -1.07% ESS 2024-03-12 09:01:51 271.65 233.51 -1.07% ESS 2024-03-12 10:02:31 243.21 242.81 0.11% ESS 2024-03-12 11:02:04 243.03 242.63 -0.05% ESS 2024-03-12 12:02:27 241.28 241.08 -0.77% ESS 2024-03-12 13:02:00 240.37 240.11 -1.12% ESS 2024-03-12 14:02:25 239.32 239.20 -1.53% ESS 2024-03-12 15:01:56 240.72 240.57 -0.92% ESS 2024-03-12 16:02:26 243.74 236.03 -0.99% ESS 2024-03-12 17:01:51 243.10 236.03 -1.00% ESS 2024-03-12 18:02:09 243.10 233.51 -1.00% ESS 2024-03-12 19:01:41 241.33 240.37 -1.00% ESS 2024-03-12 20:02:25 0.00 0.00 -1.00% 2024-03-13 ESS 2024-03-13 05:01:52 382.60 233.51 -1.00% ESS 2024-03-13 07:01:51 266.16 233.51 -1.00% ESS 2024-03-13 10:02:35 241.61 241.33 0.29% ESS 2024-03-13 11:01:50 241.41 241.18 0.24% ESS 2024-03-13 12:02:05 242.84 242.67 0.89% ESS 2024-03-13 13:01:57 242.58 242.33 0.74% ESS 2024-03-13 14:02:13 242.63 242.38 0.80% ESS 2024-03-13 15:01:56 240.66 240.46 -0.04% ESS 2024-03-13 16:02:23 245.87 237.49 0.68% ESS 2024-03-13 17:01:41 245.87 238.53 0.69% ESS 2024-03-13 18:02:25 243.14 241.89 0.69% ESS 2024-03-13 20:02:24 0.00 0.00 0.69% 2024-03-14 ESS 2024-03-14 05:01:58 385.32 233.51 0.69% ESS 2024-03-14 07:01:59 266.16 233.51 0.69% ESS 2024-03-14 10:02:32 239.99 239.35 -1.12% ESS 2024-03-14 11:02:14 238.89 238.67 -1.53% ESS 2024-03-14 12:02:33 238.04 237.86 -1.86% ESS 2024-03-14 13:02:07 238.35 238.09 -1.71% ESS 2024-03-14 14:02:19 238.01 237.78 -1.82% ESS 2024-03-14 15:01:46 236.59 236.44 -2.45% ESS 2024-03-14 16:02:31 238.20 233.51 -2.16% ESS 2024-03-14 17:01:54 238.20 233.51 -2.15% ESS 2024-03-14 18:02:05 238.15 233.51 -2.15% ESS 2024-03-14 19:01:57 238.15 236.54 -2.15% ESS 2024-03-14 20:02:16 0.00 0.00 -2.15% 2024-03-15 ESS 2024-03-15 05:01:55 377.03 233.51 -2.15% ESS 2024-03-15 07:01:48 266.16 233.51 -2.15% ESS 2024-03-15 10:02:24 236.47 236.11 -0.34% ESS 2024-03-15 11:01:52 237.86 237.48 0.19% ESS 2024-03-15 12:02:28 237.24 236.91 -0.03% ESS 2024-03-15 13:02:04 236.92 236.73 -0.09% ESS 2024-03-15 14:02:18 237.00 236.74 -0.14% ESS 2024-03-15 15:01:57 238.26 238.13 0.45% ESS 2024-03-15 16:02:30 242.32 233.51 0.81% ESS 2024-03-15 17:01:42 242.31 233.51 0.83% ESS 2024-03-15 18:02:14 239.79 238.35 0.83% ESS 2024-03-15 20:02:06 0.00 0.00 0.83% 2024-03-18 ESS 2024-03-18 05:01:51 248.87 239.63 0.83% ESS 2024-03-18 08:02:32 245.63 200.00 0.83% ESS 2024-03-18 09:01:49 245.58 200.00 0.83% ESS 2024-03-18 10:03:05 239.39 239.10 -0.05% ESS 2024-03-18 11:01:37 239.21 238.85 -0.05% ESS 2024-03-18 12:02:27 239.00 238.84 -0.05% ESS 2024-03-18 13:01:51 238.90 238.40 -0.20% ESS 2024-03-18 14:02:31 239.15 238.74 -0.05% ESS 2024-03-18 15:01:49 237.54 237.26 -0.70% ESS 2024-03-18 16:02:31 330.35 0.00 -0.65% ESS 2024-03-18 17:01:40 240.93 233.71 -0.64% ESS 2024-03-18 18:02:04 240.93 233.71 -0.33% ESS 2024-03-18 20:02:21 0.00 0.00 -0.33% 2024-03-19 ESS 2024-03-19 05:01:38 377.78 237.53 -0.33% ESS 2024-03-19 06:02:39 248.65 234.06 -0.03% ESS 2024-03-19 07:02:05 266.16 233.51 -0.03% ESS 2024-03-19 08:02:43 245.64 234.27 -0.03% ESS 2024-03-19 09:02:02 245.59 234.66 -0.03% ESS 2024-03-19 10:02:19 238.57 238.13 0.32% ESS 2024-03-19 11:01:50 236.99 236.67 -0.34% ESS 2024-03-19 12:02:39 237.24 237.15 -0.15% ESS 2024-03-19 13:02:06 237.28 236.90 -0.28% ESS 2024-03-19 14:02:42 236.51 236.32 -0.54% ESS 2024-03-19 15:02:07 236.39 236.27 -0.52% ESS 2024-03-19 16:02:40 330.35 233.51 -0.64% ESS 2024-03-19 17:01:46 261.26 233.65 -0.65% ESS 2024-03-19 18:02:17 236.76 235.33 -0.65% ESS 2024-03-19 20:02:19 0.00 0.00 -0.65% 2024-03-20 ESS 2024-03-20 04:02:25 0.00 225.00 -0.65% ESS 2024-03-20 05:02:13 270.06 233.51 -0.65% ESS 2024-03-20 06:02:37 377.80 233.51 -0.65% ESS 2024-03-20 07:01:17 266.16 233.51 -0.65% ESS 2024-03-20 08:02:14 237.03 235.60 -0.65% ESS 2024-03-20 09:01:52 236.66 235.23 -0.65% ESS 2024-03-20 10:02:40 237.27 236.62 0.34% ESS 2024-03-20 11:01:34 237.01 236.61 0.20% ESS 2024-03-20 12:02:27 236.63 236.39 0.15% ESS 2024-03-20 13:01:52 237.37 237.18 0.52% ESS 2024-03-20 14:02:33 238.91 238.56 1.04% ESS 2024-03-20 15:01:51 239.83 239.28 1.49% ESS 2024-03-20 16:02:38 245.12 225.00 1.94% ESS 2024-03-20 17:01:35 245.12 225.00 1.96% ESS 2024-03-20 18:02:12 241.67 240.23 1.96% ESS 2024-03-20 19:01:57 245.12 235.89 1.96% ESS 2024-03-20 20:02:18 0.00 0.00 1.96% 2024-03-21 ESS 2024-03-21 05:02:01 385.12 233.51 1.96% ESS 2024-03-21 07:01:57 266.16 233.51 1.96% ESS 2024-03-21 09:01:34 245.59 241.16 1.96% ESS 2024-03-21 10:02:23 244.31 243.79 1.31% ESS 2024-03-21 11:01:57 244.66 244.10 1.59% ESS 2024-03-21 12:02:31 242.71 242.37 0.73% ESS 2024-03-21 13:01:45 241.27 240.98 0.19% ESS 2024-03-21 14:02:11 240.64 240.39 -0.12% ESS 2024-03-21 15:01:43 242.25 241.93 0.60% ESS 2024-03-21 16:02:07 247.57 239.70 1.40% ESS 2024-03-21 17:01:48 244.94 243.49 1.37% ESS 2024-03-21 18:01:57 244.91 243.46 1.37% ESS 2024-03-21 19:01:40 244.98 243.53 1.37% ESS 2024-03-21 20:02:33 0.00 0.00 1.37% 2024-03-22 ESS 2024-03-22 05:01:38 390.41 233.51 1.37% ESS 2024-03-22 07:01:46 252.59 233.51 1.37% ESS 2024-03-22 08:02:14 244.34 234.68 1.37% ESS 2024-03-22 09:01:58 245.46 244.00 0.00% ESS 2024-03-22 10:02:34 244.09 243.51 -0.06% ESS 2024-03-22 11:01:57 243.87 243.80 -0.06% ESS 2024-03-22 12:02:26 241.75 241.37 -1.04% ESS 2024-03-22 13:01:52 240.86 240.59 -1.38% ESS 2024-03-22 14:02:00 241.59 241.35 -1.02% ESS 2024-03-22 15:01:48 242.63 242.39 -0.64% ESS 2024-03-22 16:02:20 245.20 233.51 -0.81% ESS 2024-03-22 17:01:42 247.41 233.51 -0.80% ESS 2024-03-22 18:01:59 242.62 241.17 -0.80% ESS 2024-03-22 20:02:22 0.00 0.00 -0.80% 2024-03-25 ESS 2024-03-25 05:01:57 384.76 233.51 -0.80% ESS 2024-03-25 07:02:04 266.16 235.00 -0.80% ESS 2024-03-25 10:02:36 241.22 240.48 -0.62% ESS 2024-03-25 11:01:51 240.69 240.48 -0.55% ESS 2024-03-25 12:02:28 241.22 240.90 -0.37% ESS 2024-03-25 13:02:02 240.42 240.21 -0.71% ESS 2024-03-25 14:02:21 240.44 240.00 -0.78% ESS 2024-03-25 15:02:05 238.83 238.66 -1.34% ESS 2024-03-25 16:02:19 242.85 235.00 -1.02% ESS 2024-03-25 17:01:42 242.85 235.00 -1.03% ESS 2024-03-25 18:01:46 240.37 238.93 -1.03% ESS 2024-03-25 19:01:47 240.50 239.06 -1.03% ESS 2024-03-25 20:02:15 0.00 0.00 -1.03% 2024-03-26 ESS 2024-03-26 05:01:37 380.85 233.51 -1.03% ESS 2024-03-26 07:01:38 266.16 233.51 -1.03% ESS 2024-03-26 10:02:22 239.17 238.69 -0.30% ESS 2024-03-26 11:01:52 239.80 239.65 0.05% ESS 2024-03-26 12:02:09 238.99 238.78 -0.28% ESS 2024-03-26 13:01:54 239.67 239.28 -0.02% ESS 2024-03-26 14:02:22 239.70 239.46 0.06% ESS 2024-03-26 15:01:34 239.31 239.21 -0.13% ESS 2024-03-26 16:02:15 242.48 233.51 -0.75% ESS 2024-03-26 17:01:42 242.48 233.51 -0.76% ESS 2024-03-26 18:01:49 238.72 237.29 -0.76% ESS 2024-03-26 20:02:21 0.00 0.00 -0.76% 2024-03-27 ESS 2024-03-27 04:02:04 265.00 0.00 -0.76% ESS 2024-03-27 05:01:37 265.00 233.51 -0.76% ESS 2024-03-27 07:01:55 257.80 233.51 -0.76% ESS 2024-03-27 09:01:54 237.84 233.51 -0.76% ESS 2024-03-27 10:02:16 240.53 239.58 2.16% ESS 2024-03-27 11:01:51 239.78 239.34 1.84% ESS 2024-03-27 12:02:39 239.19 238.79 1.50% ESS 2024-03-27 13:01:51 239.20 239.00 1.61% ESS 2024-03-27 14:02:21 238.64 238.30 1.32% ESS 2024-03-27 15:01:17 239.39 239.10 1.67% ESS 2024-03-27 16:01:38 247.08 236.58 2.55% ESS 2024-03-27 17:01:13 247.08 236.58 2.59% ESS 2024-03-27 18:02:10 247.08 233.79 2.59% ESS 2024-03-27 19:01:57 241.78 240.33 2.59% ESS 2024-03-27 20:02:15 0.00 0.00 2.59% 2024-03-28 ESS 2024-03-28 05:01:47 383.84 233.51 2.59% ESS 2024-03-28 07:01:41 252.59 233.51 2.59% ESS 2024-03-28 10:02:04 244.41 243.63 1.13% ESS 2024-03-28 11:01:54 244.51 244.24 1.31% ESS 2024-03-28 12:02:37 244.02 243.85 1.03% ESS 2024-03-28 13:01:48 243.50 243.23 0.77% ESS 2024-03-28 14:02:16 244.43 243.97 1.14% ESS 2024-03-28 15:01:41 244.81 244.65 1.42% ESS 2024-03-28 16:02:12 248.04 239.91 1.46% ESS 2024-03-28 17:01:45 248.04 241.35 1.42% ESS 2024-03-28 20:02:00 0.00 0.00 1.42%