Essential Properties Realty Trust, Inc. (EPRT) stock
EPRTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 12/308% below fair value
$26.75+0.02 (+0.07%)
Close on Oct 30, 2026Market cap $5.79BP/E 20.7Yield –
Price history
Essential Properties Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.75
+0.07% on the day
52-week range
$24.62 – $34.73
-23.0% from the high
Change over 52 weeks
-10.5%
From $29.89 on Oct 30, 2025
Average volume
2.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.75 | $27.19 | $26.30 | $26.75 | +0.30% | 29,291,724 |
| Oct 19, 2026 | $25.92 | $26.86 | $24.71 | $26.67 | +2.22% | 13,216,475 |
| Oct 12, 2026 | $25.40 | $26.57 | $25.29 | $26.09 | +2.84% | 18,613,895 |
| Oct 5, 2026 | $25.88 | $26.05 | $24.62 | $25.37 | -2.05% | 10,524,561 |
| Sep 28, 2026 | $26.56 | $26.61 | $25.37 | $25.90 | -2.37% | 10,934,457 |
| Sep 21, 2026 | $26.86 | $27.29 | $26.21 | $26.53 | -0.82% | 12,731,011 |
| Sep 14, 2026 | $28.84 | $29.22 | $26.47 | $26.75 | -7.09% | 20,729,436 |
| Sep 8, 2026 | $29.64 | $29.98 | $28.75 | $28.79 | -2.87% | 5,161,742 |
| Aug 31, 2026 | $30.30 | $30.32 | $29.57 | $29.64 | -2.40% | 6,907,972 |
| Aug 24, 2026 | $30.98 | $31.23 | $30.30 | $30.37 | -1.52% | 5,667,154 |
| Aug 17, 2026 | $30.99 | $31.40 | $30.62 | $30.84 | -0.71% | 12,337,592 |
| Aug 10, 2026 | $30.46 | $31.24 | $30.05 | $31.06 | +1.40% | 5,762,822 |
| Aug 3, 2026 | $31.35 | $31.64 | $30.41 | $30.63 | -2.11% | 5,965,252 |
| Jul 27, 2026 | $32.06 | $32.44 | $30.97 | $31.29 | -3.25% | 6,966,165 |
| Jul 20, 2026 | $33.17 | $33.58 | $31.87 | $32.34 | -2.97% | 11,415,480 |
| Jul 13, 2026 | $31.34 | $33.52 | $31.14 | $33.33 | +6.90% | 6,455,168 |
| Jul 6, 2026 | $31.05 | $31.75 | $30.87 | $31.18 | 0.00% | 7,487,176 |
| Jun 29, 2026 | $30.63 | $31.18 | $29.84 | $31.18 | +1.83% | 8,709,457 |
| Jun 22, 2026 | $29.37 | $31.05 | $29.28 | $30.62 | +4.29% | 15,186,362 |
| Jun 15, 2026 | $30.73 | $30.85 | $29.23 | $29.36 | -4.92% | 9,470,691 |
| Jun 8, 2026 | $30.23 | $31.19 | $29.81 | $30.88 | +2.02% | 10,800,669 |
| Jun 1, 2026 | $30.18 | $30.58 | $29.46 | $30.27 | -1.01% | 10,735,796 |
| May 26, 2026 | $31.26 | $31.60 | $30.47 | $30.58 | -2.39% | 6,519,063 |
| May 18, 2026 | $30.33 | $31.46 | $30.33 | $31.33 | +3.71% | 6,666,514 |
| May 11, 2026 | $31.50 | $31.62 | $30.11 | $30.21 | -3.79% | 6,458,713 |
| May 4, 2026 | $31.09 | $31.73 | $30.88 | $31.40 | +0.45% | 8,086,963 |
| Apr 27, 2026 | $31.42 | $31.97 | $30.99 | $31.26 | -0.51% | 11,270,309 |
| Apr 20, 2026 | $33.44 | $33.57 | $31.08 | $31.42 | -6.21% | 15,553,434 |
| Apr 13, 2026 | $32.49 | $33.60 | $31.89 | $33.50 | +2.95% | 10,933,910 |
| Apr 6, 2026 | $30.69 | $32.62 | $30.59 | $32.54 | +5.48% | 11,580,260 |
| Mar 30, 2026 | $30.68 | $31.07 | $30.11 | $30.85 | +1.55% | 9,352,134 |
| Mar 23, 2026 | $32.02 | $32.15 | $30.31 | $30.38 | -4.19% | 10,138,060 |
| Mar 16, 2026 | $33.21 | $33.40 | $31.42 | $31.71 | -3.73% | 13,842,569 |
| Mar 9, 2026 | $34.18 | $34.23 | $32.79 | $32.94 | -4.08% | 10,409,973 |
| Mar 2, 2026 | $33.92 | $34.73 | $33.75 | $34.34 | +1.18% | 9,237,999 |
| Feb 23, 2026 | $33.00 | $34.38 | $32.68 | $33.94 | +3.67% | 11,036,009 |
| Feb 17, 2026 | $32.29 | $33.00 | $32.00 | $32.74 | +2.03% | 14,350,371 |
| Feb 9, 2026 | $31.67 | $32.39 | $31.07 | $32.09 | +1.07% | 7,142,749 |
| Feb 2, 2026 | $30.36 | $32.63 | $29.77 | $31.75 | +4.58% | 7,814,090 |
| Jan 26, 2026 | $30.42 | $30.54 | $29.30 | $30.36 | 0.00% | 9,153,255 |
| Jan 20, 2026 | $30.38 | $31.20 | $29.97 | $30.36 | -1.52% | 6,174,963 |
| Jan 12, 2026 | $29.55 | $30.89 | $29.40 | $30.83 | +4.61% | 9,944,346 |
| Jan 5, 2026 | $29.83 | $30.29 | $29.21 | $29.47 | -1.96% | 10,634,898 |
| Dec 29, 2025 | $29.75 | $30.16 | $29.32 | $30.06 | +1.25% | 6,319,047 |
| Dec 22, 2025 | $30.29 | $30.36 | $29.37 | $29.69 | -2.37% | 5,296,479 |
| Dec 15, 2025 | $30.76 | $30.94 | $30.12 | $30.41 | -0.39% | 11,335,641 |
| Dec 8, 2025 | $30.82 | $31.47 | $30.37 | $30.53 | -0.39% | 7,753,039 |
| Dec 1, 2025 | $31.39 | $31.72 | $30.50 | $30.65 | -3.19% | 7,869,083 |
| Nov 24, 2025 | $31.50 | $31.91 | $31.31 | $31.66 | +0.64% | 7,428,216 |
| Nov 17, 2025 | $31.11 | $31.47 | $30.58 | $31.46 | +1.94% | 10,731,391 |
| Nov 10, 2025 | $30.54 | $31.04 | $30.24 | $30.86 | +1.01% | 7,354,667 |
| Nov 3, 2025 | $29.57 | $30.57 | $29.34 | $30.55 | +2.24% | 9,021,814 |
| Oct 27, 2025 | $31.23 | $31.23 | $29.51 | $29.88 | -4.05% | 8,328,948 |
| Oct 20, 2025 | $31.03 | $32.05 | $30.14 | $31.14 | +0.81% | 15,758,081 |
| Oct 13, 2025 | $29.08 | $31.00 | $28.95 | $30.89 | +5.79% | 9,048,799 |
| Oct 6, 2025 | $29.91 | $29.91 | $28.99 | $29.20 | -2.28% | 9,124,377 |
| Sep 29, 2025 | $29.73 | $30.43 | $29.37 | $29.88 | +0.44% | 6,564,289 |
| Sep 22, 2025 | $30.06 | $30.36 | $29.24 | $29.75 | -1.33% | 8,874,917 |
| Sep 15, 2025 | $30.04 | $30.28 | $29.26 | $30.15 | +1.04% | 12,419,105 |
| Sep 8, 2025 | $30.65 | $30.94 | $29.60 | $29.84 | -3.12% | 8,690,667 |
| Sep 2, 2025 | $31.15 | $31.16 | $30.35 | $30.80 | -1.66% | 6,342,208 |
| Aug 25, 2025 | $31.20 | $31.47 | $30.83 | $31.32 | 0.00% | 5,612,750 |
| Aug 18, 2025 | $30.44 | $31.72 | $30.25 | $31.32 | +2.96% | 5,829,657 |
| Aug 11, 2025 | $30.25 | $30.66 | $29.76 | $30.42 | +0.66% | 6,758,216 |
| Aug 4, 2025 | $30.52 | $30.99 | $30.00 | $30.22 | -1.05% | 7,275,198 |
| Jul 28, 2025 | $30.62 | $31.42 | $30.14 | $30.54 | -0.26% | 9,304,863 |
| Jul 21, 2025 | $30.60 | $30.99 | $30.21 | $30.62 | +0.43% | 9,607,794 |
| Jul 14, 2025 | $31.48 | $31.91 | $30.21 | $30.49 | -3.54% | 11,461,332 |
| Jul 7, 2025 | $31.99 | $32.25 | $30.75 | $31.61 | -1.37% | 8,563,101 |
| Jun 30, 2025 | $31.78 | $32.47 | $31.20 | $32.05 | +0.38% | 8,217,757 |
| Jun 23, 2025 | $32.45 | $33.02 | $31.73 | $31.93 | -1.30% | 11,385,807 |
| Jun 16, 2025 | $32.65 | $32.98 | $31.86 | $32.35 | -0.15% | 10,838,670 |
| Jun 9, 2025 | $32.64 | $33.35 | $32.08 | $32.40 | -0.37% | 7,494,271 |
| Jun 2, 2025 | $32.28 | $33.07 | $31.70 | $32.52 | +0.06% | 8,819,054 |
| May 26, 2025 | $31.69 | $32.69 | $31.51 | $32.50 | +1.94% | 9,692,762 |
| May 19, 2025 | $32.07 | $32.48 | $31.49 | $31.88 | -1.21% | 5,038,012 |
| May 12, 2025 | $32.37 | $32.60 | $30.98 | $32.27 | +0.34% | 6,511,798 |
| May 5, 2025 | $31.97 | $32.23 | $31.51 | $32.16 | +0.53% | 5,606,906 |
| Apr 28, 2025 | $31.50 | $32.44 | $31.18 | $31.99 | +0.82% | 8,448,796 |
| Apr 21, 2025 | $31.88 | $32.67 | $31.30 | $31.73 | -1.49% | 8,802,148 |
| Apr 14, 2025 | $30.89 | $32.50 | $30.85 | $32.21 | +4.78% | 5,380,487 |
| Apr 7, 2025 | $29.79 | $30.87 | $27.44 | $30.74 | +0.07% | 11,091,561 |
| Mar 31, 2025 | $32.37 | $32.94 | $30.58 | $30.72 | -5.77% | 12,274,560 |
| Mar 24, 2025 | $32.00 | $32.98 | $31.75 | $32.60 | +2.74% | 10,345,452 |
| Mar 17, 2025 | $31.77 | $32.29 | $31.48 | $31.73 | +0.09% | 15,315,267 |
| Mar 10, 2025 | $32.28 | $32.84 | $30.28 | $31.70 | -1.83% | 12,483,368 |
| Mar 3, 2025 | $32.46 | $33.06 | $31.48 | $32.29 | -1.31% | 8,727,234 |
| Feb 24, 2025 | $32.03 | $32.83 | $31.64 | $32.72 | +2.63% | 8,484,514 |
| Feb 18, 2025 | $30.92 | $32.21 | $30.79 | $31.88 | +1.95% | 5,233,860 |
| Feb 10, 2025 | $31.44 | $31.47 | $30.06 | $31.27 | -0.86% | 6,480,406 |
| Feb 3, 2025 | $31.79 | $32.09 | $31.23 | $31.54 | -1.74% | 3,972,225 |
| Jan 27, 2025 | $31.38 | $32.40 | $31.13 | $32.10 | +2.20% | 4,639,103 |
| Jan 21, 2025 | $31.89 | $32.27 | $30.76 | $31.41 | -0.91% | 3,529,555 |
| Jan 13, 2025 | $30.39 | $32.21 | $30.20 | $31.70 | +3.66% | 4,394,700 |
| Jan 6, 2025 | $31.30 | $31.93 | $30.46 | $30.58 | -2.89% | 5,726,576 |
| Dec 30, 2024 | $31.20 | $31.53 | $30.50 | $31.49 | +0.48% | 6,450,337 |
| Dec 23, 2024 | $31.31 | $32.09 | $31.05 | $31.34 | -0.60% | 2,815,604 |
| Dec 16, 2024 | $32.84 | $33.05 | $30.60 | $31.53 | -4.16% | 10,280,737 |
| Dec 9, 2024 | $32.68 | $33.16 | $32.32 | $32.90 | +0.70% | 5,793,735 |
| Dec 2, 2024 | $33.97 | $34.01 | $32.50 | $32.67 | -4.19% | 4,667,421 |
| Nov 25, 2024 | $33.50 | $34.88 | $33.38 | $34.10 | +1.88% | 4,104,265 |
| Nov 18, 2024 | $32.66 | $34.19 | $32.59 | $33.47 | +1.86% | 4,408,514 |
| Nov 11, 2024 | $33.11 | $33.70 | $32.47 | $32.86 | -0.70% | 4,890,593 |
| Nov 4, 2024 | $31.68 | $33.33 | $31.39 | $33.09 | +4.58% | 8,561,702 |
| Oct 28, 2024 | $32.71 | $33.02 | $31.44 | $31.64 | -2.94% | 6,018,396 |
| Oct 21, 2024 | $34.24 | $34.37 | $32.59 | $32.60 | -4.54% | 4,953,578 |
| Oct 14, 2024 | $32.44 | $34.23 | $32.34 | $34.15 | +5.04% | 4,624,870 |
| Oct 7, 2024 | $32.20 | $32.98 | $32.01 | $32.51 | +0.34% | 4,420,919 |
| Sep 30, 2024 | $34.00 | $34.32 | $32.20 | $32.40 | -5.12% | 6,476,885 |
| Sep 23, 2024 | $34.26 | $34.51 | $33.84 | $34.15 | +0.15% | 6,408,537 |
| Sep 16, 2024 | $33.00 | $34.24 | $32.74 | $34.10 | +3.93% | 10,227,512 |
| Sep 9, 2024 | $31.79 | $32.96 | $31.75 | $32.81 | +2.28% | 7,128,346 |
| Sep 3, 2024 | $31.56 | $32.56 | $31.45 | $32.08 | +0.53% | 3,902,174 |
| Aug 26, 2024 | $31.96 | $32.04 | $31.16 | $31.91 | +0.92% | 5,975,450 |
| Aug 19, 2024 | $29.94 | $31.78 | $29.80 | $31.62 | +6.39% | 6,184,111 |
| Aug 12, 2024 | $29.22 | $30.23 | $28.98 | $29.72 | +1.26% | 5,337,052 |
| Aug 5, 2024 | $28.41 | $29.37 | $27.82 | $29.35 | -0.07% | 9,736,423 |
| Jul 29, 2024 | $30.49 | $30.57 | $29.15 | $29.37 | -3.36% | 6,540,970 |
| Jul 22, 2024 | $30.90 | $31.23 | $29.87 | $30.39 | -1.23% | 6,303,596 |
| Jul 15, 2024 | $29.53 | $31.08 | $29.34 | $30.77 | +5.09% | 6,346,681 |
| Jul 8, 2024 | $28.07 | $29.58 | $27.79 | $29.28 | +4.61% | 5,877,132 |
| Jul 1, 2024 | $27.66 | $28.09 | $27.28 | $27.99 | +1.01% | 4,120,713 |
| Jun 24, 2024 | $26.97 | $27.83 | $26.75 | $27.71 | +3.20% | 11,208,081 |
| Jun 17, 2024 | $27.53 | $27.80 | $26.85 | $26.85 | -2.72% | 10,656,322 |
| Jun 10, 2024 | $27.23 | $28.18 | $27.00 | $27.60 | +0.55% | 6,868,202 |
| Jun 3, 2024 | $26.85 | $27.96 | $26.63 | $27.45 | +2.50% | 7,837,394 |
| May 28, 2024 | $26.97 | $27.22 | $26.07 | $26.78 | -0.59% | 5,458,654 |
| May 20, 2024 | $27.45 | $27.68 | $26.77 | $26.94 | -2.18% | 5,197,489 |
| May 13, 2024 | $27.31 | $27.70 | $26.99 | $27.54 | +1.44% | 5,361,786 |
| May 6, 2024 | $27.10 | $27.49 | $26.71 | $27.15 | +0.89% | 5,092,441 |
| Apr 29, 2024 | $25.94 | $27.40 | $25.86 | $26.91 | +4.75% | 6,014,665 |
| Apr 22, 2024 | $25.48 | $26.41 | $25.30 | $25.69 | +0.82% | 7,471,592 |
| Apr 15, 2024 | $25.49 | $25.54 | $24.72 | $25.48 | +0.16% | 4,374,808 |
| Apr 8, 2024 | $25.54 | $26.61 | $25.12 | $25.44 | -0.35% | 5,730,073 |
| Apr 1, 2024 | $26.72 | $26.72 | $25.16 | $25.53 | -4.24% | 5,594,915 |
| Mar 25, 2024 | $25.71 | $26.77 | $25.71 | $26.66 | +3.82% | 7,109,957 |
| Mar 18, 2024 | $25.28 | $26.27 | $25.17 | $25.68 | +1.26% | 7,216,000 |
| Mar 11, 2024 | $24.91 | $25.92 | $24.81 | $25.36 | +1.72% | 15,025,691 |
| Mar 4, 2024 | $24.36 | $25.22 | $24.23 | $24.93 | +2.30% | 6,571,343 |
| Feb 26, 2024 | $24.50 | $24.71 | $23.58 | $24.37 | -0.77% | 10,621,297 |
| Feb 20, 2024 | $24.70 | $24.91 | $24.37 | $24.56 | -0.53% | 3,479,587 |
| Feb 12, 2024 | $24.64 | $24.98 | $23.82 | $24.69 | +0.41% | 6,979,023 |
| Feb 5, 2024 | $24.41 | $24.70 | $24.14 | $24.59 | -0.81% | 3,933,973 |
| Jan 29, 2024 | $24.71 | $25.35 | $24.58 | $24.79 | +0.28% | 4,807,456 |
| Jan 22, 2024 | $25.23 | $25.57 | $24.54 | $24.72 | -1.28% | 4,806,549 |
| Jan 16, 2024 | $25.53 | $25.72 | $24.38 | $25.04 | -2.72% | 6,477,884 |
| Jan 8, 2024 | $25.57 | $26.39 | $25.48 | $25.74 | +1.06% | 5,746,920 |
| Jan 2, 2024 | $25.50 | $26.02 | $25.16 | $25.47 | -0.35% | 3,845,926 |
| Dec 26, 2023 | $25.84 | $26.10 | $25.54 | $25.56 | -1.12% | 3,704,930 |
| Dec 18, 2023 | $25.90 | $26.07 | $25.37 | $25.85 | +0.51% | 8,650,960 |
| Dec 11, 2023 | $24.31 | $26.21 | $23.98 | $25.72 | +5.80% | 10,488,807 |
| Dec 4, 2023 | $24.42 | $25.14 | $24.13 | $24.31 | -0.98% | 7,489,546 |
| Nov 27, 2023 | $23.81 | $24.56 | $23.42 | $24.55 | +3.50% | 6,555,103 |
| Nov 20, 2023 | $23.24 | $23.87 | $23.10 | $23.72 | +1.80% | 2,445,979 |
| Nov 13, 2023 | $22.54 | $23.54 | $22.32 | $23.30 | +2.73% | 6,645,233 |
| Nov 6, 2023 | $23.29 | $23.34 | $22.35 | $22.68 | -2.87% | 6,497,127 |
| Oct 30, 2023 | $21.34 | $23.59 | $20.86 | $23.35 | +10.66% | 8,408,904 |
| Oct 23, 2023 | $20.67 | $21.63 | $20.49 | $21.10 | +1.25% | 7,458,243 |
| Oct 16, 2023 | $21.49 | $22.00 | $20.83 | $20.84 | -2.16% | 6,529,065 |
| Oct 9, 2023 | $21.11 | $21.83 | $21.06 | $21.30 | 0.00% | 7,481,291 |
| Oct 2, 2023 | $21.58 | $21.66 | $20.68 | $21.30 | -1.53% | 7,417,808 |
| Sep 25, 2023 | $22.39 | $22.50 | $21.32 | $21.63 | -3.99% | 7,288,769 |
| Sep 18, 2023 | $23.49 | $23.78 | $22.48 | $22.53 | -3.72% | 6,238,233 |
| Sep 11, 2023 | $23.89 | $23.98 | $23.27 | $23.40 | -1.60% | 9,964,930 |
| Sep 5, 2023 | $24.04 | $24.05 | $23.44 | $23.78 | -1.33% | 3,179,832 |
| Aug 28, 2023 | $23.63 | $24.24 | $23.63 | $24.10 | +2.08% | 3,953,625 |
| Aug 21, 2023 | $23.44 | $24.08 | $23.19 | $23.61 | +0.51% | 3,719,735 |
| Aug 14, 2023 | $24.01 | $24.02 | $23.15 | $23.49 | -2.29% | 4,351,050 |
| Aug 7, 2023 | $23.77 | $24.33 | $23.67 | $24.04 | +0.88% | 4,499,650 |
| Jul 31, 2023 | $24.50 | $24.71 | $23.38 | $23.83 | -2.73% | 5,102,003 |
| Jul 24, 2023 | $25.73 | $26.15 | $24.23 | $24.50 | -4.48% | 5,047,436 |
| Jul 17, 2023 | $24.41 | $25.88 | $24.32 | $25.65 | +4.65% | 4,262,355 |
| Jul 10, 2023 | $23.30 | $24.57 | $23.09 | $24.51 | +5.10% | 6,088,288 |
| Jul 3, 2023 | $23.48 | $24.14 | $23.21 | $23.32 | -0.93% | 2,953,412 |
| Jun 26, 2023 | $22.86 | $24.04 | $22.77 | $23.54 | +2.75% | 4,977,355 |
| Jun 20, 2023 | $24.58 | $24.62 | $22.89 | $22.91 | -7.13% | 5,613,122 |
| Jun 12, 2023 | $24.57 | $24.96 | $24.24 | $24.67 | +0.08% | 7,220,505 |
| Jun 5, 2023 | $24.39 | $25.12 | $24.11 | $24.65 | +0.53% | 4,527,011 |
| May 30, 2023 | $24.09 | $24.55 | $23.74 | $24.52 | +2.47% | 4,502,250 |
| May 22, 2023 | $24.51 | $24.72 | $23.38 | $23.93 | -2.17% | 3,636,805 |
| May 15, 2023 | $24.87 | $25.17 | $24.28 | $24.46 | -1.65% | 2,471,652 |
| May 8, 2023 | $25.15 | $25.41 | $24.50 | $24.87 | -1.39% | 3,287,594 |
| May 1, 2023 | $24.68 | $25.71 | $23.92 | $25.22 | +1.90% | 4,285,402 |
| Apr 24, 2023 | $24.30 | $25.02 | $23.53 | $24.75 | +2.36% | 4,516,021 |
| Apr 17, 2023 | $24.04 | $24.54 | $23.98 | $24.18 | +0.37% | 3,121,358 |
| Apr 10, 2023 | $24.22 | $25.02 | $23.96 | $24.09 | -0.86% | 3,683,403 |
| Apr 3, 2023 | $24.82 | $25.04 | $24.03 | $24.30 | -2.21% | 2,911,597 |
| Mar 27, 2023 | $23.95 | $24.86 | $23.54 | $24.85 | +4.76% | 3,135,740 |
| Mar 20, 2023 | $24.52 | $25.04 | $22.86 | $23.72 | -2.35% | 4,393,971 |
| Mar 13, 2023 | $23.79 | $24.91 | $23.69 | $24.29 | +1.04% | 7,038,270 |
| Mar 6, 2023 | $26.16 | $26.27 | $23.91 | $24.04 | -8.21% | 3,762,726 |
| Feb 27, 2023 | $26.10 | $26.43 | $25.19 | $26.19 | +1.39% | 4,719,644 |
| Feb 21, 2023 | $25.89 | $25.93 | $25.16 | $25.83 | -0.23% | 4,573,573 |
| Feb 13, 2023 | $25.11 | $26.24 | $24.45 | $25.89 | +3.27% | 6,785,622 |
| Feb 6, 2023 | $25.22 | $25.41 | $24.45 | $25.07 | -1.26% | 2,915,444 |
| Jan 30, 2023 | $24.64 | $25.74 | $24.64 | $25.39 | +2.54% | 3,303,736 |
| Jan 23, 2023 | $24.15 | $24.92 | $24.00 | $24.76 | +2.74% | 3,185,366 |
| Jan 17, 2023 | $24.75 | $25.01 | $23.91 | $24.10 | -1.43% | 6,057,860 |
| Jan 9, 2023 | $23.10 | $24.53 | $23.05 | $24.45 | +5.84% | 5,410,614 |
| Jan 3, 2023 | $23.70 | $23.86 | $22.55 | $23.10 | -1.58% | 4,863,245 |
| Dec 27, 2022 | $23.56 | $23.56 | $22.87 | $23.47 | +0.04% | 2,352,370 |
| Dec 19, 2022 | $22.75 | $23.52 | $22.57 | $23.46 | +3.62% | 3,893,450 |
| Dec 12, 2022 | $23.24 | $24.05 | $22.28 | $22.64 | -2.71% | 10,982,320 |
| Dec 5, 2022 | $23.50 | $23.71 | $22.92 | $23.27 | -1.19% | 3,019,969 |
| Nov 28, 2022 | $23.03 | $23.73 | $22.26 | $23.55 | +1.73% | 4,325,425 |
| Nov 21, 2022 | $22.81 | $23.26 | $22.74 | $23.15 | +1.54% | 2,658,414 |
| Nov 14, 2022 | $22.07 | $22.95 | $21.81 | $22.80 | +2.66% | 3,061,278 |
| Nov 7, 2022 | $21.54 | $22.66 | $21.04 | $22.21 | +3.74% | 2,459,045 |
| Oct 31, 2022 | $21.15 | $21.91 | $20.49 | $21.41 | -0.42% | 2,868,572 |
| Oct 24, 2022 | $19.73 | $21.50 | $19.43 | $21.50 | +9.97% | 3,965,768 |
| Oct 17, 2022 | $19.59 | $20.06 | $18.88 | $19.55 | +1.93% | 4,344,800 |
| Oct 10, 2022 | $19.39 | $20.11 | $19.01 | $19.18 | -0.26% | 4,848,646 |
| Oct 3, 2022 | $19.60 | $20.26 | $19.11 | $19.23 | -1.13% | 5,764,724 |
| Sep 26, 2022 | $20.60 | $20.74 | $18.95 | $19.45 | -6.45% | 4,930,729 |
| Sep 19, 2022 | $22.20 | $22.64 | $20.59 | $20.79 | -7.06% | 4,384,539 |
| Sep 12, 2022 | $22.73 | $23.15 | $21.41 | $22.37 | -0.53% | 7,727,597 |
| Sep 6, 2022 | $22.21 | $22.68 | $21.98 | $22.49 | +1.53% | 2,831,861 |
| Aug 29, 2022 | $23.16 | $23.60 | $21.97 | $22.15 | -4.85% | 4,085,640 |
| Aug 22, 2022 | $23.79 | $23.85 | $23.15 | $23.28 | -3.12% | 3,622,957 |
| Aug 15, 2022 | $25.31 | $25.40 | $23.88 | $24.03 | -5.36% | 3,653,103 |
| Aug 8, 2022 | $24.19 | $25.39 | $23.99 | $25.39 | +6.01% | 3,613,533 |
| Aug 1, 2022 | $23.92 | $24.69 | $23.34 | $23.95 | -0.70% | 11,969,406 |
| Jul 25, 2022 | $23.05 | $24.51 | $22.85 | $24.12 | +5.14% | 3,446,723 |
| Jul 18, 2022 | $22.47 | $23.05 | $22.11 | $22.94 | +3.10% | 3,220,910 |
| Jul 11, 2022 | $21.86 | $22.42 | $21.32 | $22.25 | +1.46% | 2,503,255 |
| Jul 5, 2022 | $21.99 | $22.13 | $21.45 | $21.93 | -0.72% | 2,258,746 |
| Jun 27, 2022 | $21.60 | $22.33 | $21.24 | $22.09 | +2.46% | 4,622,528 |
| Jun 21, 2022 | $20.95 | $21.88 | $20.70 | $21.56 | +3.75% | 4,775,084 |
| Jun 13, 2022 | $21.28 | $21.46 | $19.73 | $20.78 | -4.50% | 8,634,938 |
| Jun 6, 2022 | $23.35 | $23.60 | $21.72 | $21.76 | -5.72% | 3,685,519 |
| May 31, 2022 | $22.87 | $23.43 | $22.55 | $23.08 | +0.39% | 3,134,996 |
| May 23, 2022 | $22.13 | $23.14 | $21.31 | $22.99 | +4.31% | 3,361,555 |
| May 16, 2022 | $23.19 | $23.36 | $21.60 | $22.04 | -4.71% | 4,087,402 |
| May 9, 2022 | $22.46 | $23.15 | $21.47 | $23.13 | +1.58% | 4,364,892 |
| May 2, 2022 | $24.08 | $24.27 | $22.40 | $22.77 | -5.13% | 4,192,217 |
| Apr 25, 2022 | $25.70 | $25.87 | $23.94 | $24.00 | -6.61% | 3,113,300 |
| Apr 18, 2022 | $25.61 | $26.75 | $25.42 | $25.70 | +0.27% | 3,153,554 |
| Apr 11, 2022 | $25.51 | $26.01 | $25.04 | $25.63 | +0.47% | 1,942,358 |
| Apr 4, 2022 | $25.94 | $26.13 | $25.16 | $25.51 | -1.43% | 4,120,243 |
| Mar 28, 2022 | $24.95 | $26.13 | $24.75 | $25.88 | +3.98% | 4,378,378 |
| Mar 21, 2022 | $25.31 | $25.37 | $24.36 | $24.89 | -1.81% | 5,123,545 |
| Mar 14, 2022 | $24.87 | $25.44 | $24.25 | $25.35 | +2.22% | 6,083,136 |
| Mar 7, 2022 | $25.36 | $25.47 | $24.21 | $24.80 | -1.82% | 3,727,461 |
| Feb 28, 2022 | $25.20 | $25.56 | $24.72 | $25.26 | -0.63% | 3,784,986 |
| Feb 22, 2022 | $24.89 | $25.51 | $24.01 | $25.42 | +1.48% | 4,007,613 |
| Feb 14, 2022 | $25.59 | $25.93 | $24.46 | $25.05 | -1.46% | 11,478,862 |
| Feb 7, 2022 | $25.50 | $26.17 | $25.01 | $25.42 | -0.51% | 2,597,321 |
| Jan 31, 2022 | $25.50 | $26.80 | $25.11 | $25.55 | -0.82% | 4,030,701 |
| Jan 24, 2022 | $25.01 | $26.11 | $24.37 | $25.76 | +1.02% | 3,803,851 |
| Jan 18, 2022 | $27.35 | $27.43 | $25.44 | $25.50 | -7.61% | 2,447,072 |
| Jan 10, 2022 | $28.01 | $28.27 | $27.46 | $27.60 | -2.47% | 3,572,584 |
| Jan 3, 2022 | $28.90 | $29.60 | $28.21 | $28.30 | -1.84% | 3,641,617 |
| Dec 27, 2021 | $27.93 | $29.06 | $27.76 | $28.83 | +3.22% | 2,423,469 |
| Dec 20, 2021 | $26.74 | $28.32 | $26.11 | $27.93 | +3.41% | 2,426,073 |
| Dec 13, 2021 | $27.17 | $27.83 | $26.62 | $27.01 | -1.17% | 7,849,763 |
| Dec 6, 2021 | $27.94 | $29.29 | $27.30 | $27.33 | -0.22% | 3,664,651 |
| Nov 29, 2021 | $27.63 | $28.06 | $26.45 | $27.39 | +0.51% | 4,478,555 |
| Nov 22, 2021 | $27.94 | $28.52 | $26.76 | $27.25 | -2.43% | 2,440,726 |
| Nov 15, 2021 | $28.91 | $29.34 | $27.65 | $27.93 | -3.36% | 5,648,922 |
| Nov 8, 2021 | $30.28 | $30.57 | $28.84 | $28.90 | -4.18% | 2,105,171 |
| Nov 1, 2021 | $29.75 | $31.23 | $29.33 | $30.16 | +1.24% | 2,806,123 |
| Oct 25, 2021 | $29.29 | $30.41 | $29.20 | $29.79 | +1.40% | 1,993,915 |
| Oct 18, 2021 | $28.88 | $29.68 | $28.74 | $29.38 | +1.14% | 1,606,094 |
| Oct 11, 2021 | $28.02 | $29.75 | $27.90 | $29.05 | +3.71% | 2,130,471 |
| Oct 4, 2021 | $28.36 | $29.06 | $27.70 | $28.01 | -1.34% | 3,300,926 |
| Sep 27, 2021 | $28.56 | $29.29 | $27.89 | $28.39 | -0.56% | 2,992,026 |
| Sep 20, 2021 | $29.10 | $29.59 | $28.42 | $28.55 | -3.12% | 5,011,544 |
| Sep 13, 2021 | $31.49 | $31.56 | $29.44 | $29.47 | -5.27% | 6,719,539 |
| Sep 7, 2021 | $32.73 | $32.92 | $31.10 | $31.11 | -4.80% | 2,631,442 |
| Aug 30, 2021 | $31.90 | $32.69 | $31.57 | $32.68 | +2.61% | 3,396,830 |
| Aug 23, 2021 | $30.90 | $32.30 | $30.50 | $31.85 | +3.61% | 2,993,785 |
| Aug 16, 2021 | $30.97 | $31.24 | $30.07 | $30.74 | -0.97% | 2,535,259 |
| Aug 9, 2021 | $30.01 | $31.12 | $29.47 | $31.04 | +2.99% | 2,763,246 |
| Aug 2, 2021 | $29.97 | $30.61 | $28.99 | $30.14 | +1.14% | 2,046,229 |
| Jul 26, 2021 | $29.20 | $30.28 | $28.80 | $29.80 | +2.26% | 2,926,101 |
| Jul 19, 2021 | $27.37 | $29.46 | $26.92 | $29.14 | +4.22% | 2,516,945 |
| Jul 12, 2021 | $27.83 | $28.40 | $27.70 | $27.96 | -0.07% | 2,724,759 |
| Jul 6, 2021 | $27.19 | $27.99 | $26.78 | $27.98 | +2.45% | 2,253,430 |
| Jun 28, 2021 | $27.25 | $27.73 | $26.83 | $27.31 | +0.22% | 3,924,267 |
| Jun 21, 2021 | $27.28 | $28.05 | $27.06 | $27.25 | -0.11% | 7,126,971 |
| Jun 14, 2021 | $28.45 | $29.29 | $27.24 | $27.28 | -4.11% | 7,175,702 |
| Jun 7, 2021 | $27.59 | $28.69 | $27.34 | $28.45 | +4.29% | 4,028,104 |
| Jun 1, 2021 | $25.70 | $27.33 | $25.60 | $27.28 | +6.56% | 4,532,668 |
| May 24, 2021 | $24.95 | $25.94 | $24.76 | $25.60 | +3.69% | 4,942,837 |
| May 17, 2021 | $24.61 | $25.13 | $23.72 | $24.69 | -0.52% | 2,668,794 |
| May 10, 2021 | $25.92 | $25.97 | $23.73 | $24.82 | -4.24% | 3,435,276 |
| May 3, 2021 | $26.41 | $26.75 | $24.83 | $25.92 | -1.03% | 3,708,548 |
| Apr 26, 2021 | $26.23 | $26.62 | $25.85 | $26.19 | +0.42% | 3,091,558 |
| Apr 19, 2021 | $25.12 | $26.70 | $24.57 | $26.08 | +3.99% | 5,631,313 |
| Apr 12, 2021 | $24.28 | $25.37 | $23.75 | $25.08 | +3.21% | 12,283,806 |
| Apr 5, 2021 | $23.83 | $24.42 | $23.51 | $24.30 | +3.05% | 2,650,900 |
| Mar 29, 2021 | $23.52 | $24.13 | $22.82 | $23.58 | -0.46% | 2,632,483 |
| Mar 22, 2021 | $23.07 | $23.72 | $21.94 | $23.69 | +2.96% | 4,079,804 |
| Mar 15, 2021 | $24.04 | $25.22 | $22.82 | $23.01 | -5.00% | 9,332,174 |
| Mar 8, 2021 | $22.93 | $24.30 | $22.50 | $24.22 | +5.81% | 6,117,455 |
| Mar 1, 2021 | $23.35 | $24.07 | $21.74 | $22.89 | -1.34% | 3,937,121 |
| Feb 22, 2021 | $22.97 | $24.99 | $22.51 | $23.20 | +0.74% | 7,473,907 |
| Feb 16, 2021 | $23.30 | $23.35 | $22.57 | $23.03 | -0.35% | 3,580,971 |
| Feb 8, 2021 | $22.29 | $23.74 | $21.95 | $23.11 | +3.31% | 3,453,825 |
| Feb 1, 2021 | $20.83 | $22.56 | $20.31 | $22.37 | +7.44% | 2,502,987 |
| Jan 25, 2021 | $20.49 | $21.99 | $20.24 | $20.82 | +1.76% | 4,335,660 |
| Jan 19, 2021 | $20.59 | $21.18 | $20.14 | $20.46 | +0.15% | 2,279,016 |
| Jan 11, 2021 | $20.94 | $21.00 | $20.00 | $20.43 | -2.99% | 2,550,783 |
| Jan 4, 2021 | $21.19 | $21.42 | $20.08 | $21.06 | -0.66% | 4,285,844 |
| Dec 28, 2020 | $21.38 | $21.59 | $20.50 | $21.20 | -0.61% | 1,975,176 |
| Dec 21, 2020 | $20.04 | $21.39 | $19.68 | $21.33 | +3.49% | 3,033,031 |
| Dec 14, 2020 | $20.46 | $21.60 | $20.22 | $20.61 | +1.53% | 6,759,525 |
| Dec 7, 2020 | $21.35 | $21.80 | $19.80 | $20.30 | -5.36% | 4,057,648 |
| Nov 30, 2020 | $20.71 | $21.71 | $20.03 | $21.45 | +2.73% | 5,540,629 |
| Nov 23, 2020 | $20.14 | $21.67 | $20.08 | $20.88 | +5.14% | 4,055,391 |
| Nov 16, 2020 | $20.45 | $20.96 | $19.27 | $19.86 | +1.48% | 7,168,021 |
| Nov 9, 2020 | $17.37 | $19.98 | $17.37 | $19.57 | +16.42% | 5,723,794 |
| Nov 2, 2020 | $16.72 | $17.32 | $16.36 | $16.81 | +1.76% | 4,189,087 |
| Oct 26, 2020 | $18.35 | $18.44 | $16.18 | $16.52 | -10.99% | 3,356,708 |
| Oct 19, 2020 | $19.26 | $19.46 | $17.99 | $18.56 | -3.08% | 2,855,122 |
| Oct 12, 2020 | $19.33 | $19.60 | $18.60 | $19.15 | -0.83% | 3,958,506 |
| Oct 5, 2020 | $20.00 | $20.00 | $18.85 | $19.31 | -1.68% | 3,809,633 |
| Sep 28, 2020 | $18.48 | $19.75 | $17.46 | $19.64 | +8.93% | 6,735,721 |
| Sep 21, 2020 | $19.24 | $19.73 | $17.65 | $18.03 | -7.59% | 10,383,778 |
| Sep 14, 2020 | $18.56 | $20.26 | $18.41 | $19.51 | +6.09% | 8,036,474 |
| Sep 8, 2020 | $18.18 | $19.15 | $17.91 | $18.39 | +0.60% | 2,975,391 |
| Aug 31, 2020 | $17.13 | $18.72 | $16.59 | $18.28 | +6.16% | 3,832,405 |
| Aug 24, 2020 | $17.04 | $17.47 | $16.53 | $17.22 | +2.32% | 2,078,498 |
| Aug 17, 2020 | $17.59 | $17.74 | $16.52 | $16.83 | -3.83% | 2,151,184 |
| Aug 10, 2020 | $17.81 | $18.36 | $17.38 | $17.50 | -1.35% | 2,668,563 |
| Aug 3, 2020 | $16.00 | $17.74 | $15.28 | $17.74 | +10.19% | 3,466,096 |
| Jul 27, 2020 | $14.93 | $16.16 | $14.67 | $16.10 | +7.98% | 2,276,201 |
| Jul 20, 2020 | $15.03 | $15.44 | $14.44 | $14.91 | -1.84% | 2,869,225 |
| Jul 13, 2020 | $14.88 | $15.43 | $14.24 | $15.19 | +3.05% | 2,598,833 |
| Jul 6, 2020 | $16.00 | $16.15 | $13.65 | $14.74 | -4.78% | 4,080,334 |
| Jun 29, 2020 | $15.63 | $16.21 | $14.73 | $15.48 | -0.96% | 5,813,345 |
| Jun 22, 2020 | $16.95 | $17.54 | $15.16 | $15.63 | -8.54% | 6,861,503 |
| Jun 15, 2020 | $16.50 | $18.89 | $16.44 | $17.09 | -0.35% | 13,945,717 |
| Jun 8, 2020 | $19.36 | $19.49 | $15.33 | $17.15 | -4.78% | 8,421,500 |
| Jun 1, 2020 | $13.62 | $20.54 | $13.58 | $18.01 | +32.04% | 8,959,402 |
| May 26, 2020 | $14.00 | $15.18 | $12.79 | $13.64 | +3.26% | 3,977,184 |
| May 18, 2020 | $12.87 | $13.62 | $12.50 | $13.21 | +12.52% | 4,616,556 |
| May 11, 2020 | $13.38 | $13.50 | $10.46 | $11.74 | -11.86% | 6,020,910 |
| May 4, 2020 | $13.00 | $13.81 | $11.97 | $13.32 | +0.30% | 4,995,265 |
| Apr 27, 2020 | $11.71 | $14.92 | $11.32 | $13.28 | +23.08% | 11,273,378 |
| Apr 20, 2020 | $10.92 | $11.16 | $9.78 | $10.79 | -3.83% | 7,233,860 |
| Apr 13, 2020 | $12.87 | $13.11 | $10.11 | $11.22 | -12.89% | 6,330,888 |
| Apr 6, 2020 | $10.62 | $14.37 | $10.34 | $12.88 | +27.52% | 7,768,282 |
| Mar 30, 2020 | $14.43 | $14.58 | $9.58 | $10.10 | -30.73% | 7,094,635 |
| Mar 23, 2020 | $12.87 | $15.95 | $11.48 | $14.58 | +14.89% | 12,246,917 |
| Mar 16, 2020 | $15.75 | $16.74 | $6.08 | $12.69 | -29.19% | 16,951,213 |
| Mar 9, 2020 | $22.98 | $22.98 | $16.40 | $17.92 | -25.77% | 7,976,778 |
| Mar 2, 2020 | $24.03 | $26.70 | $23.39 | $24.14 | +5.37% | 8,572,527 |
| Feb 24, 2020 | $26.39 | $26.79 | $21.55 | $22.91 | -13.81% | 8,434,397 |
| Feb 18, 2020 | $27.20 | $27.21 | $26.09 | $26.58 | -2.21% | 4,648,593 |
| Feb 10, 2020 | $28.97 | $29.34 | $27.10 | $27.18 | -5.46% | 5,432,355 |
| Feb 3, 2020 | $27.65 | $29.09 | $27.52 | $28.75 | +4.13% | 3,748,584 |
| Jan 27, 2020 | $26.58 | $28.24 | $26.37 | $27.61 | +3.49% | 3,910,847 |
| Jan 21, 2020 | $25.84 | $27.30 | $25.76 | $26.68 | +3.41% | 4,891,143 |
| Jan 13, 2020 | $25.58 | $26.15 | $25.49 | $25.80 | +0.94% | 6,686,530 |
| Jan 6, 2020 | $25.08 | $25.77 | $24.88 | $25.56 | +1.51% | 9,226,404 |
| Dec 30, 2019 | $24.41 | $25.28 | $24.13 | $25.18 | +2.52% | 3,519,055 |
| Dec 23, 2019 | $24.92 | $24.99 | $24.33 | $24.56 | -1.72% | 2,245,234 |
| Dec 16, 2019 | $25.00 | $25.36 | $24.31 | $24.99 | +0.52% | 5,600,923 |
| Dec 9, 2019 | $25.90 | $26.17 | $24.15 | $24.86 | -4.05% | 5,259,741 |
| Dec 2, 2019 | $26.07 | $26.35 | $25.61 | $25.91 | -0.69% | 3,813,650 |
| Nov 25, 2019 | $25.98 | $26.39 | $25.55 | $26.09 | +0.89% | 4,849,754 |
| Nov 18, 2019 | $26.77 | $27.10 | $25.85 | $25.86 | -3.36% | 6,674,156 |
| Nov 11, 2019 | $25.99 | $26.96 | $25.91 | $26.76 | +3.64% | 9,679,125 |
| Nov 4, 2019 | $25.80 | $26.11 | $24.51 | $25.82 | +0.08% | 8,101,599 |
| Oct 28, 2019 | $24.95 | $25.88 | $24.83 | $25.80 | +3.37% | 4,808,707 |
| Oct 21, 2019 | $24.80 | $24.98 | $24.34 | $24.96 | +0.85% | 4,661,530 |
| Oct 14, 2019 | $23.78 | $24.79 | $23.47 | $24.75 | +4.04% | 6,835,577 |
| Oct 7, 2019 | $24.08 | $24.50 | $23.75 | $23.79 | -1.41% | 23,058,498 |
| Sep 30, 2019 | $22.47 | $24.59 | $22.47 | $24.13 | +7.15% | 8,481,640 |
| Sep 23, 2019 | $23.19 | $23.61 | $22.31 | $22.52 | -2.89% | 4,468,151 |
| Sep 16, 2019 | $22.58 | $23.25 | $22.35 | $23.19 | +3.30% | 8,032,899 |
| Sep 9, 2019 | $22.67 | $22.87 | $21.50 | $22.45 | -0.84% | 6,731,963 |
| Sep 3, 2019 | $22.61 | $23.23 | $22.44 | $22.64 | -0.31% | 4,632,000 |
| Aug 26, 2019 | $22.03 | $22.87 | $21.80 | $22.71 | +3.65% | 4,138,905 |
| Aug 19, 2019 | $22.22 | $22.46 | $21.80 | $21.91 | -0.90% | 3,030,049 |
| Aug 12, 2019 | $21.19 | $22.29 | $21.07 | $22.11 | +4.34% | 4,229,948 |
| Aug 5, 2019 | $20.93 | $21.20 | $20.22 | $21.19 | +0.67% | 4,136,135 |
| Jul 29, 2019 | $20.44 | $21.54 | $20.44 | $21.05 | +3.49% | 7,958,717 |
| Jul 22, 2019 | $20.65 | $21.23 | $20.09 | $20.34 | -1.45% | 11,573,239 |
| Jul 15, 2019 | $19.55 | $20.97 | $19.11 | $20.64 | +5.58% | 11,823,131 |
| Jul 8, 2019 | $20.30 | $20.51 | $19.46 | $19.55 | -3.84% | 2,579,491 |
| Jul 1, 2019 | $20.10 | $20.52 | $19.25 | $20.33 | +1.45% | 2,708,479 |
| Jun 24, 2019 | $20.95 | $21.15 | $19.43 | $20.04 | -4.11% | 4,810,105 |
| Jun 17, 2019 | $21.40 | $21.83 | $20.72 | $20.90 | -1.97% | 2,546,234 |
| Jun 10, 2019 | $20.96 | $21.55 | $20.72 | $21.32 | +1.57% | 2,663,575 |
| Jun 3, 2019 | $21.30 | $21.47 | $19.90 | $20.99 | -1.27% | 2,332,875 |
| May 28, 2019 | $21.55 | $21.62 | $20.71 | $21.26 | -0.89% | 1,720,541 |
| May 20, 2019 | $20.82 | $21.68 | $20.62 | $21.45 | +2.73% | 2,024,347 |
| May 13, 2019 | $20.23 | $20.99 | $19.68 | $20.88 | +2.45% | 2,612,257 |
| May 6, 2019 | $20.61 | $20.92 | $20.01 | $20.38 | -1.78% | 3,279,415 |
| Apr 29, 2019 | $20.35 | $20.95 | $20.23 | $20.75 | +2.07% | 3,003,883 |
| Apr 22, 2019 | $18.96 | $20.37 | $18.81 | $20.33 | +6.61% | 1,903,402 |
| Apr 15, 2019 | $19.70 | $19.78 | $18.55 | $19.07 | -2.95% | 2,703,457 |
| Apr 8, 2019 | $19.00 | $19.71 | $18.84 | $19.65 | +3.48% | 2,008,845 |
| Apr 1, 2019 | $19.70 | $19.75 | $18.88 | $18.99 | -2.72% | 3,772,579 |
| Mar 25, 2019 | $19.00 | $19.92 | $19.00 | $19.52 | +2.79% | 5,072,681 |
| Mar 18, 2019 | $18.17 | $19.22 | $18.07 | $18.99 | +4.92% | 4,168,793 |
| Mar 11, 2019 | $16.82 | $18.43 | $15.74 | $18.10 | +8.45% | 10,144,361 |
| Mar 4, 2019 | $16.64 | $16.83 | $16.35 | $16.69 | +1.52% | 1,322,915 |
| Feb 25, 2019 | $16.81 | $17.06 | $16.19 | $16.44 | -1.62% | 1,830,980 |
| Feb 19, 2019 | $16.57 | $16.95 | $16.21 | $16.71 | +0.84% | 1,797,781 |
| Feb 11, 2019 | $16.01 | $16.59 | $15.82 | $16.57 | +3.30% | 2,081,723 |
| Feb 4, 2019 | $15.66 | $16.18 | $15.56 | $16.04 | +2.43% | 1,186,866 |
| Jan 28, 2019 | $15.25 | $16.00 | $15.17 | $15.66 | +2.55% | 1,592,392 |
| Jan 22, 2019 | $14.65 | $15.32 | $14.50 | $15.27 | +4.02% | 1,081,611 |
| Jan 14, 2019 | $14.22 | $14.75 | $14.16 | $14.68 | +2.87% | 882,984 |
| Jan 7, 2019 | $14.05 | $14.45 | $13.86 | $14.27 | +2.22% | 1,408,419 |
| Dec 31, 2018 | $13.84 | $14.15 | $13.39 | $13.96 | +0.94% | 1,421,737 |
| Dec 24, 2018 | $13.58 | $13.94 | $13.27 | $13.83 | +1.69% | 1,613,252 |
| Dec 17, 2018 | $13.93 | $13.95 | $13.06 | $13.60 | -1.81% | 3,494,465 |
| Dec 10, 2018 | $14.59 | $14.75 | $13.57 | $13.85 | -5.20% | 1,951,838 |
| Dec 3, 2018 | $14.29 | $14.69 | $13.96 | $14.61 | +3.25% | 2,507,385 |
| Nov 26, 2018 | $13.91 | $14.45 | $13.73 | $14.15 | +2.09% | 5,437,929 |
| Nov 19, 2018 | $13.93 | $14.04 | $13.29 | $13.86 | -0.65% | 1,422,911 |
| Nov 12, 2018 | $14.05 | $14.38 | $13.53 | $13.95 | -0.64% | 3,679,042 |
| Nov 5, 2018 | $13.89 | $14.37 | $13.45 | $14.04 | +4.23% | 2,001,247 |
| Oct 29, 2018 | $13.56 | $13.98 | $13.05 | $13.47 | +0.07% | 1,541,359 |
| Oct 22, 2018 | $13.92 | $14.15 | $13.08 | $13.46 | -3.24% | 4,758,070 |
| Oct 15, 2018 | $13.49 | $14.20 | $13.35 | $13.91 | +3.65% | 1,722,733 |
| Oct 8, 2018 | $13.87 | $14.13 | $13.40 | $13.42 | -3.31% | 2,018,926 |
| Oct 1, 2018 | $14.21 | $14.32 | $13.61 | $13.88 | -2.18% | 1,982,460 |
| Sep 24, 2018 | $14.35 | $14.70 | $13.85 | $14.19 | -1.80% | 2,568,390 |
| Sep 17, 2018 | $14.37 | $14.60 | $14.15 | $14.45 | 0.00% | 8,314,935 |
| Sep 10, 2018 | $14.39 | $14.72 | $14.26 | $14.45 | +1.19% | 2,120,155 |
| Sep 4, 2018 | $14.27 | $14.61 | $14.18 | $14.28 | +0.14% | 1,786,084 |
| Aug 27, 2018 | $14.55 | $14.75 | $14.03 | $14.26 | -1.99% | 1,651,810 |
| Aug 20, 2018 | $13.97 | $14.70 | $13.94 | $14.55 | +4.45% | 1,943,746 |
| Aug 13, 2018 | $13.93 | $14.12 | $13.69 | $13.93 | -0.21% | 1,336,796 |
| Aug 6, 2018 | $13.55 | $14.05 | $13.31 | $13.96 | +3.25% | 1,635,987 |
| Jul 30, 2018 | $13.96 | $14.05 | $13.30 | $13.52 | -3.08% | 1,393,625 |
| Jul 23, 2018 | $14.00 | $14.11 | $13.75 | $13.95 | -0.36% | 1,109,310 |
| Jul 16, 2018 | $14.00 | $14.15 | $13.70 | $14.00 | 0.00% | 2,918,175 |
| Jul 9, 2018 | $13.50 | $14.09 | $13.27 | $14.00 | +4.01% | 2,209,361 |
| Jul 2, 2018 | $13.60 | $13.80 | $13.34 | $13.46 | -0.59% | 701,448 |
| Jun 25, 2018 | $13.64 | $13.81 | $13.32 | $13.54 | -0.44% | 4,843,901 |
| Jun 21, 2018 | $13.49 | $13.92 | $13.22 | $13.60 | – | 11,428,664 |
Seasonality
EPRT return in each calendar month over the last 9 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 | 3.4% | 0.9% | -3.0% | 3.6% | -1.8% | 1.2% | 5.5% | 2.6% | -3.5% | 1.5% | 6.3% | 0.7% |
| Months up | 5 of 8 | 5 of 8 | 4 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 8 of 9 | 6 of 9 | 4 of 9 | 6 of 9 | 7 of 8 | 4 of 8 |
| 2026 | 2.4% | 11.8% | -9.6% | 3.5% | -2.7% | -1.4% | 4.8% | -4.1% | -12.9% | 3.6% | ||
| 2025 | 2.6% | 1.9% | 0.7% | -1.4% | 1.0% | -0.9% | -4.5% | 2.7% | -4.0% | 0.4% | 6.0% | -5.3% |
| 2024 | -2.5% | -4.1% | 12.8% | -1.2% | 1.7% | 4.6% | 6.8% | 7.8% | 7.9% | -7.2% | 7.6% | -7.4% |
| 2023 | 8.6% | 1.1% | -2.4% | -0.4% | -3.3% | -0.4% | 4.3% | -2.2% | -8.8% | 1.5% | 8.2% | 8.8% |
| 2022 | -7.9% | -4.8% | 1.1% | -5.1% | -4.7% | -4.9% | 12.2% | -6.1% | -12.9% | 10.6% | 7.9% | 2.3% |
| 2021 | -1.8% | 11.4% | -0.6% | 14.7% | -2.3% | 6.6% | 10.2% | 8.8% | -13.1% | 6.7% | -9.3% | 7.6% |
| 2020 | 11.3% | -17.0% | -42.1% | 12.5% | -7.1% | 10.4% | 8.5% | 5.4% | 9.3% | -9.8% | 24.3% | 4.4% |
| 2019 | 14.9% | 6.7% | 16.3% | 5.9% | 2.8% | -4.7% | 5.4% | 7.5% | 1.8% | 12.0% | 1.7% | -4.0% |
| 2018 | 1.9% | 3.3% | 1.1% | -4.2% | 4.0% | -0.7% |