Four Corners Property Trust, Inc. (FCPT) stock
FCPTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/309% below fair value
$22.47+0.14 (+0.63%)
Close on Oct 30, 2026Market cap $2.47BP/E 20.6Yield 6.37%
Price history
Four Corners Property Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.47
+0.63% on the day
52-week range
$20.86 – $26.86
-16.3% from the high
Change over 52 weeks
-4.5%
From $23.54 on Oct 30, 2025
Average volume
980,963
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.20 | $22.56 | $21.93 | $22.47 | +1.44% | 6,383,764 |
| Oct 19, 2026 | $21.82 | $22.22 | $21.09 | $22.15 | +0.73% | 5,506,063 |
| Oct 12, 2026 | $21.30 | $22.10 | $21.18 | $21.99 | +3.34% | 5,657,943 |
| Oct 5, 2026 | $21.50 | $21.55 | $20.86 | $21.28 | -1.25% | 5,773,132 |
| Sep 28, 2026 | $22.20 | $22.25 | $21.35 | $21.55 | -2.93% | 6,314,859 |
| Sep 21, 2026 | $22.49 | $22.82 | $21.86 | $22.20 | -1.86% | 7,087,264 |
| Sep 14, 2026 | $24.14 | $24.36 | $22.40 | $22.62 | -5.63% | 8,649,952 |
| Sep 8, 2026 | $24.82 | $24.99 | $23.94 | $23.97 | -3.85% | 2,044,230 |
| Aug 31, 2026 | $25.06 | $25.10 | $24.56 | $24.93 | -1.19% | 4,703,464 |
| Aug 24, 2026 | $25.44 | $25.61 | $25.00 | $25.23 | 0.00% | 3,356,461 |
| Aug 17, 2026 | $25.11 | $25.55 | $24.87 | $25.23 | +0.08% | 3,454,445 |
| Aug 10, 2026 | $25.00 | $25.31 | $24.28 | $25.21 | +0.44% | 2,198,193 |
| Aug 3, 2026 | $25.49 | $25.83 | $24.81 | $25.10 | -1.95% | 4,169,572 |
| Jul 27, 2026 | $26.11 | $26.49 | $25.10 | $25.60 | -1.80% | 4,072,642 |
| Jul 20, 2026 | $26.24 | $26.50 | $25.75 | $26.07 | -0.99% | 3,623,878 |
| Jul 13, 2026 | $25.12 | $26.86 | $25.03 | $26.33 | +5.49% | 3,218,008 |
| Jul 6, 2026 | $24.92 | $25.62 | $24.57 | $24.96 | -0.60% | 3,658,715 |
| Jun 29, 2026 | $25.61 | $25.61 | $24.45 | $25.11 | -1.84% | 3,881,278 |
| Jun 22, 2026 | $24.38 | $25.60 | $24.37 | $25.58 | +4.45% | 6,615,689 |
| Jun 15, 2026 | $25.19 | $25.25 | $24.18 | $24.49 | -3.09% | 3,901,771 |
| Jun 8, 2026 | $24.65 | $25.43 | $24.29 | $25.27 | +2.31% | 4,220,808 |
| Jun 1, 2026 | $24.75 | $24.93 | $23.87 | $24.70 | -0.80% | 3,938,048 |
| May 26, 2026 | $25.07 | $25.48 | $24.63 | $24.90 | -0.64% | 2,834,346 |
| May 18, 2026 | $24.40 | $25.15 | $24.40 | $25.06 | +2.41% | 4,349,216 |
| May 11, 2026 | $25.26 | $25.42 | $24.21 | $24.47 | -2.78% | 4,275,302 |
| May 4, 2026 | $25.20 | $25.69 | $24.95 | $25.17 | -0.79% | 2,617,291 |
| Apr 27, 2026 | $25.45 | $25.76 | $24.76 | $25.37 | -0.24% | 3,667,838 |
| Apr 20, 2026 | $25.66 | $25.72 | $24.81 | $25.43 | -0.86% | 3,115,224 |
| Apr 13, 2026 | $25.07 | $25.74 | $24.69 | $25.65 | +2.03% | 3,307,024 |
| Apr 6, 2026 | $23.64 | $25.38 | $23.41 | $25.14 | +5.85% | 5,702,612 |
| Mar 30, 2026 | $23.82 | $24.16 | $23.50 | $23.75 | +0.17% | 2,072,440 |
| Mar 23, 2026 | $24.62 | $24.74 | $23.68 | $23.71 | -2.27% | 2,889,557 |
| Mar 16, 2026 | $25.87 | $25.91 | $24.21 | $24.26 | -5.38% | 4,272,892 |
| Mar 9, 2026 | $25.59 | $26.23 | $25.14 | $25.64 | -0.16% | 3,975,594 |
| Mar 2, 2026 | $25.46 | $25.85 | $25.24 | $25.68 | +0.63% | 2,901,013 |
| Feb 23, 2026 | $25.26 | $25.93 | $24.96 | $25.52 | +1.03% | 3,687,509 |
| Feb 17, 2026 | $24.70 | $25.41 | $24.39 | $25.26 | +3.65% | 4,526,354 |
| Feb 9, 2026 | $25.32 | $25.58 | $23.97 | $24.37 | -3.83% | 5,656,377 |
| Feb 2, 2026 | $24.59 | $25.69 | $24.32 | $25.34 | +2.80% | 3,252,388 |
| Jan 26, 2026 | $24.37 | $24.74 | $23.85 | $24.65 | +0.90% | 4,038,869 |
| Jan 20, 2026 | $24.62 | $24.81 | $24.16 | $24.43 | -1.49% | 3,225,886 |
| Jan 12, 2026 | $24.03 | $24.97 | $23.84 | $24.80 | +3.51% | 6,361,071 |
| Jan 5, 2026 | $23.16 | $24.18 | $22.92 | $23.96 | +3.10% | 4,774,592 |
| Dec 29, 2025 | $23.49 | $23.61 | $22.78 | $23.24 | -0.81% | 3,186,686 |
| Dec 22, 2025 | $23.15 | $23.52 | $23.04 | $23.43 | +0.64% | 4,059,338 |
| Dec 15, 2025 | $23.21 | $23.66 | $22.86 | $23.28 | +0.95% | 5,702,719 |
| Dec 8, 2025 | $23.10 | $23.38 | $22.80 | $23.06 | -0.09% | 4,570,426 |
| Dec 1, 2025 | $23.84 | $24.13 | $23.05 | $23.08 | -3.99% | 2,936,117 |
| Nov 24, 2025 | $23.98 | $24.34 | $23.76 | $24.04 | +0.12% | 2,849,862 |
| Nov 17, 2025 | $24.26 | $24.30 | $23.55 | $24.01 | -0.83% | 3,530,816 |
| Nov 10, 2025 | $24.15 | $24.57 | $23.82 | $24.21 | +0.17% | 3,152,174 |
| Nov 3, 2025 | $23.56 | $24.21 | $23.28 | $24.17 | +2.24% | 2,732,627 |
| Oct 27, 2025 | $24.36 | $24.46 | $23.05 | $23.64 | -3.39% | 3,416,978 |
| Oct 20, 2025 | $24.37 | $24.80 | $24.29 | $24.47 | +0.29% | 2,115,057 |
| Oct 13, 2025 | $23.81 | $24.60 | $23.70 | $24.40 | +2.09% | 2,396,249 |
| Oct 6, 2025 | $24.10 | $24.23 | $23.64 | $23.90 | -1.48% | 2,977,226 |
| Sep 29, 2025 | $24.48 | $24.66 | $24.01 | $24.26 | -0.78% | 3,642,757 |
| Sep 22, 2025 | $25.32 | $25.52 | $24.33 | $24.45 | -3.24% | 3,857,206 |
| Sep 15, 2025 | $25.64 | $25.83 | $25.20 | $25.27 | -0.71% | 4,751,165 |
| Sep 8, 2025 | $25.90 | $26.13 | $25.28 | $25.45 | -2.53% | 2,839,894 |
| Sep 2, 2025 | $25.80 | $26.40 | $25.40 | $26.11 | +0.85% | 2,456,391 |
| Aug 25, 2025 | $25.89 | $26.05 | $25.46 | $25.89 | -0.61% | 2,158,244 |
| Aug 18, 2025 | $25.45 | $26.24 | $25.14 | $26.05 | +2.44% | 2,041,039 |
| Aug 11, 2025 | $25.66 | $25.69 | $25.16 | $25.43 | -1.01% | 2,587,882 |
| Aug 4, 2025 | $25.55 | $26.05 | $25.35 | $25.69 | +0.78% | 3,316,426 |
| Jul 28, 2025 | $26.42 | $26.52 | $25.17 | $25.49 | -3.78% | 3,940,419 |
| Jul 21, 2025 | $26.50 | $26.96 | $26.20 | $26.49 | +0.57% | 2,757,777 |
| Jul 14, 2025 | $26.56 | $26.96 | $26.12 | $26.34 | -0.90% | 2,832,131 |
| Jul 7, 2025 | $27.08 | $27.40 | $26.31 | $26.58 | -2.21% | 2,721,672 |
| Jun 30, 2025 | $26.83 | $27.47 | $26.54 | $27.18 | +0.30% | 2,409,118 |
| Jun 23, 2025 | $27.43 | $27.90 | $26.90 | $27.10 | -0.81% | 3,800,546 |
| Jun 16, 2025 | $27.54 | $27.85 | $26.97 | $27.32 | -0.26% | 6,676,837 |
| Jun 9, 2025 | $27.38 | $28.11 | $27.20 | $27.39 | 0.00% | 2,290,632 |
| Jun 2, 2025 | $27.46 | $27.66 | $27.10 | $27.39 | -0.80% | 2,206,479 |
| May 26, 2025 | $27.07 | $27.72 | $26.71 | $27.61 | +1.96% | 2,610,492 |
| May 19, 2025 | $27.41 | $27.63 | $26.71 | $27.08 | -1.78% | 2,376,942 |
| May 12, 2025 | $27.81 | $27.88 | $26.33 | $27.57 | -0.65% | 2,526,707 |
| May 5, 2025 | $27.82 | $28.14 | $27.48 | $27.75 | -0.50% | 2,811,613 |
| Apr 28, 2025 | $27.66 | $28.98 | $27.32 | $27.89 | +0.65% | 3,073,040 |
| Apr 21, 2025 | $28.13 | $28.91 | $27.38 | $27.71 | -1.88% | 3,018,500 |
| Apr 14, 2025 | $27.15 | $28.40 | $27.13 | $28.24 | +4.17% | 2,618,657 |
| Apr 7, 2025 | $26.69 | $27.85 | $25.01 | $27.11 | -2.09% | 6,465,672 |
| Mar 31, 2025 | $28.43 | $28.97 | $27.60 | $27.69 | -3.11% | 6,078,762 |
| Mar 24, 2025 | $28.23 | $28.89 | $28.15 | $28.58 | +1.67% | 3,029,762 |
| Mar 17, 2025 | $28.00 | $28.65 | $27.70 | $28.11 | +0.43% | 6,376,090 |
| Mar 10, 2025 | $29.40 | $29.81 | $27.35 | $27.99 | -4.50% | 6,263,510 |
| Mar 3, 2025 | $28.69 | $29.46 | $28.29 | $29.31 | +1.95% | 4,406,941 |
| Feb 24, 2025 | $27.98 | $28.93 | $27.78 | $28.75 | +2.79% | 5,627,497 |
| Feb 18, 2025 | $27.61 | $28.13 | $27.34 | $27.97 | +0.76% | 3,016,096 |
| Feb 10, 2025 | $27.88 | $28.52 | $27.45 | $27.76 | -0.54% | 2,355,543 |
| Feb 3, 2025 | $27.23 | $28.06 | $27.10 | $27.91 | +1.75% | 1,643,089 |
| Jan 27, 2025 | $27.80 | $28.39 | $27.17 | $27.43 | -0.76% | 2,297,881 |
| Jan 21, 2025 | $27.64 | $28.07 | $27.08 | $27.64 | +0.29% | 1,465,248 |
| Jan 13, 2025 | $26.27 | $27.93 | $26.18 | $27.56 | +4.95% | 2,895,706 |
| Jan 6, 2025 | $27.08 | $27.33 | $26.07 | $26.26 | -3.31% | 2,020,723 |
| Dec 30, 2024 | $27.44 | $27.55 | $26.64 | $27.16 | -1.06% | 3,664,441 |
| Dec 23, 2024 | $27.29 | $27.93 | $26.71 | $27.45 | +1.07% | 2,050,650 |
| Dec 16, 2024 | $28.68 | $28.81 | $26.58 | $27.16 | -5.46% | 6,611,815 |
| Dec 9, 2024 | $29.26 | $29.46 | $28.58 | $28.73 | -1.51% | 2,580,655 |
| Dec 2, 2024 | $29.71 | $29.71 | $28.49 | $29.17 | -1.82% | 2,165,143 |
| Nov 25, 2024 | $29.31 | $30.12 | $29.08 | $29.71 | +1.57% | 2,240,427 |
| Nov 18, 2024 | $28.11 | $29.54 | $27.97 | $29.25 | +3.65% | 2,654,145 |
| Nov 11, 2024 | $28.02 | $28.33 | $27.73 | $28.22 | +0.61% | 4,082,974 |
| Nov 4, 2024 | $27.46 | $28.38 | $27.14 | $28.05 | +2.48% | 3,590,631 |
| Oct 28, 2024 | $28.43 | $29.00 | $27.37 | $27.37 | -3.08% | 2,796,441 |
| Oct 21, 2024 | $29.79 | $29.79 | $28.22 | $28.24 | -5.01% | 1,722,848 |
| Oct 14, 2024 | $28.63 | $29.79 | $28.53 | $29.73 | +3.77% | 1,463,799 |
| Oct 7, 2024 | $28.53 | $28.93 | $28.24 | $28.65 | +0.14% | 2,043,292 |
| Sep 30, 2024 | $29.26 | $29.51 | $28.34 | $28.61 | -3.25% | 2,318,361 |
| Sep 23, 2024 | $29.94 | $30.20 | $29.27 | $29.57 | -0.74% | 2,278,777 |
| Sep 16, 2024 | $30.58 | $30.93 | $29.61 | $29.79 | -2.01% | 5,471,700 |
| Sep 9, 2024 | $29.02 | $30.44 | $28.92 | $30.40 | +4.22% | 2,473,592 |
| Sep 3, 2024 | $28.20 | $29.30 | $28.14 | $29.17 | +2.89% | 2,886,676 |
| Aug 26, 2024 | $27.66 | $28.35 | $27.52 | $28.35 | +3.13% | 4,537,296 |
| Aug 19, 2024 | $26.85 | $27.66 | $26.76 | $27.49 | +2.42% | 3,081,625 |
| Aug 12, 2024 | $26.82 | $27.45 | $26.49 | $26.84 | -0.45% | 2,455,891 |
| Aug 5, 2024 | $26.74 | $27.48 | $26.66 | $26.96 | -1.71% | 3,241,181 |
| Jul 29, 2024 | $27.64 | $27.71 | $26.27 | $27.43 | -0.25% | 2,885,264 |
| Jul 22, 2024 | $26.87 | $27.60 | $26.66 | $27.50 | +2.42% | 2,400,018 |
| Jul 15, 2024 | $25.99 | $27.57 | $25.89 | $26.85 | +4.07% | 2,175,495 |
| Jul 8, 2024 | $24.74 | $26.22 | $24.42 | $25.80 | +4.20% | 2,769,009 |
| Jul 1, 2024 | $24.62 | $24.96 | $24.22 | $24.76 | +0.36% | 1,081,540 |
| Jun 24, 2024 | $24.49 | $24.86 | $24.14 | $24.67 | +0.57% | 3,044,903 |
| Jun 17, 2024 | $24.29 | $24.71 | $24.15 | $24.53 | +0.62% | 2,261,530 |
| Jun 10, 2024 | $23.98 | $24.80 | $23.76 | $24.38 | +0.91% | 1,550,898 |
| Jun 3, 2024 | $24.56 | $25.03 | $24.14 | $24.16 | -1.02% | 1,234,447 |
| May 28, 2024 | $24.22 | $24.48 | $23.70 | $24.41 | +1.24% | 1,474,606 |
| May 20, 2024 | $24.97 | $25.19 | $23.95 | $24.11 | -3.75% | 1,459,078 |
| May 13, 2024 | $24.72 | $25.44 | $24.48 | $25.05 | +2.00% | 1,840,761 |
| May 6, 2024 | $24.23 | $24.60 | $23.83 | $24.56 | +1.74% | 1,578,231 |
| Apr 29, 2024 | $23.57 | $24.91 | $23.25 | $24.14 | +2.99% | 2,292,412 |
| Apr 22, 2024 | $23.05 | $23.77 | $22.89 | $23.44 | +1.78% | 1,639,842 |
| Apr 15, 2024 | $23.36 | $23.45 | $22.38 | $23.03 | -1.33% | 4,359,075 |
| Apr 8, 2024 | $23.65 | $24.30 | $22.96 | $23.34 | -1.19% | 1,972,317 |
| Apr 1, 2024 | $24.52 | $24.52 | $23.23 | $23.62 | -3.47% | 2,024,198 |
| Mar 25, 2024 | $24.16 | $24.51 | $23.86 | $24.47 | +1.45% | 1,720,404 |
| Mar 18, 2024 | $24.43 | $24.77 | $24.09 | $24.12 | -1.75% | 2,501,909 |
| Mar 11, 2024 | $24.21 | $24.68 | $23.41 | $24.55 | +1.11% | 3,374,944 |
| Mar 4, 2024 | $24.63 | $25.32 | $23.96 | $24.28 | -1.58% | 2,939,506 |
| Feb 26, 2024 | $23.51 | $24.68 | $23.14 | $24.67 | +4.36% | 3,200,720 |
| Feb 20, 2024 | $23.54 | $23.96 | $23.42 | $23.64 | +0.38% | 1,613,555 |
| Feb 12, 2024 | $23.18 | $24.12 | $22.46 | $23.55 | +1.95% | 2,821,474 |
| Feb 5, 2024 | $23.09 | $23.26 | $22.64 | $23.10 | -1.62% | 2,051,310 |
| Jan 29, 2024 | $23.62 | $24.06 | $23.25 | $23.48 | -0.76% | 2,453,411 |
| Jan 22, 2024 | $24.29 | $24.66 | $23.44 | $23.66 | -1.99% | 2,224,436 |
| Jan 16, 2024 | $25.00 | $25.08 | $23.79 | $24.14 | -4.13% | 2,061,466 |
| Jan 8, 2024 | $25.07 | $25.64 | $24.93 | $25.18 | +0.64% | 2,498,096 |
| Jan 2, 2024 | $25.25 | $25.83 | $24.75 | $25.02 | -1.11% | 2,138,054 |
| Dec 26, 2023 | $25.41 | $25.81 | $25.11 | $25.30 | -0.12% | 2,166,906 |
| Dec 18, 2023 | $25.06 | $25.69 | $24.64 | $25.33 | +1.40% | 4,370,365 |
| Dec 11, 2023 | $24.14 | $25.60 | $23.87 | $24.98 | +3.14% | 5,502,108 |
| Dec 4, 2023 | $23.74 | $25.40 | $23.74 | $24.22 | +1.85% | 6,367,508 |
| Nov 27, 2023 | $22.95 | $23.84 | $22.73 | $23.78 | +3.62% | 2,539,867 |
| Nov 20, 2023 | $22.61 | $23.03 | $22.44 | $22.95 | +1.50% | 907,845 |
| Nov 13, 2023 | $21.82 | $23.06 | $21.60 | $22.61 | +3.38% | 2,018,142 |
| Nov 6, 2023 | $22.16 | $22.50 | $21.67 | $21.87 | -2.02% | 2,626,052 |
| Oct 30, 2023 | $20.76 | $22.83 | $20.51 | $22.32 | +8.30% | 4,811,608 |
| Oct 23, 2023 | $20.85 | $21.08 | $20.53 | $20.61 | -1.86% | 3,040,831 |
| Oct 16, 2023 | $21.72 | $22.20 | $20.97 | $21.00 | -2.55% | 3,903,894 |
| Oct 9, 2023 | $21.79 | $22.45 | $21.35 | $21.55 | -1.64% | 3,353,171 |
| Oct 2, 2023 | $22.20 | $22.35 | $21.59 | $21.91 | -1.26% | 3,994,526 |
| Sep 25, 2023 | $23.22 | $23.27 | $21.77 | $22.19 | -4.85% | 3,454,905 |
| Sep 18, 2023 | $24.32 | $24.63 | $23.27 | $23.32 | -3.84% | 2,506,332 |
| Sep 11, 2023 | $24.72 | $24.80 | $24.22 | $24.25 | -1.62% | 2,085,733 |
| Sep 5, 2023 | $24.96 | $25.02 | $24.34 | $24.65 | -1.83% | 1,406,237 |
| Aug 28, 2023 | $24.77 | $25.36 | $24.77 | $25.11 | +1.58% | 1,390,084 |
| Aug 21, 2023 | $24.84 | $25.34 | $24.39 | $24.72 | -0.48% | 1,203,685 |
| Aug 14, 2023 | $25.90 | $25.93 | $24.69 | $24.84 | -4.28% | 1,951,655 |
| Aug 7, 2023 | $25.63 | $26.09 | $25.51 | $25.95 | +1.41% | 2,581,668 |
| Jul 31, 2023 | $26.20 | $26.34 | $25.12 | $25.59 | -2.29% | 3,355,789 |
| Jul 24, 2023 | $27.03 | $27.60 | $26.15 | $26.19 | -3.00% | 3,116,188 |
| Jul 17, 2023 | $25.88 | $27.04 | $25.77 | $27.00 | +3.97% | 2,391,140 |
| Jul 10, 2023 | $25.34 | $26.34 | $25.23 | $25.97 | +2.49% | 2,547,998 |
| Jul 3, 2023 | $25.36 | $25.75 | $24.98 | $25.34 | -0.24% | 2,343,028 |
| Jun 26, 2023 | $24.96 | $25.80 | $24.95 | $25.40 | +1.76% | 3,603,486 |
| Jun 20, 2023 | $26.54 | $26.54 | $24.78 | $24.96 | -6.13% | 2,978,311 |
| Jun 12, 2023 | $26.30 | $26.61 | $26.18 | $26.59 | +0.99% | 4,087,502 |
| Jun 5, 2023 | $26.07 | $26.80 | $25.78 | $26.33 | +0.30% | 2,588,869 |
| May 30, 2023 | $25.60 | $26.35 | $25.46 | $26.25 | +2.58% | 2,056,886 |
| May 22, 2023 | $25.67 | $26.12 | $25.26 | $25.59 | -0.43% | 1,858,764 |
| May 15, 2023 | $25.91 | $26.19 | $25.51 | $25.70 | -0.58% | 2,378,637 |
| May 8, 2023 | $26.09 | $26.30 | $25.61 | $25.85 | -1.15% | 1,489,184 |
| May 1, 2023 | $25.43 | $26.30 | $24.40 | $26.15 | +2.51% | 2,207,033 |
| Apr 24, 2023 | $25.78 | $25.83 | $24.80 | $25.51 | -0.86% | 2,344,908 |
| Apr 17, 2023 | $25.79 | $26.21 | $25.41 | $25.73 | -0.19% | 2,049,995 |
| Apr 10, 2023 | $26.26 | $26.82 | $25.69 | $25.78 | -2.09% | 1,395,422 |
| Apr 3, 2023 | $26.91 | $27.13 | $26.17 | $26.33 | -1.97% | 1,617,739 |
| Mar 27, 2023 | $26.34 | $26.87 | $26.02 | $26.86 | +3.11% | 2,093,407 |
| Mar 20, 2023 | $26.65 | $27.28 | $25.14 | $26.05 | -2.03% | 2,348,520 |
| Mar 13, 2023 | $25.76 | $27.57 | $25.75 | $26.59 | +2.27% | 2,931,132 |
| Mar 6, 2023 | $27.79 | $27.97 | $25.82 | $26.00 | -5.97% | 2,066,652 |
| Feb 27, 2023 | $27.96 | $28.03 | $26.75 | $27.65 | -0.11% | 2,138,901 |
| Feb 21, 2023 | $28.20 | $28.40 | $27.51 | $27.68 | -2.67% | 2,519,543 |
| Feb 13, 2023 | $28.74 | $29.01 | $27.61 | $28.44 | -0.56% | 1,979,693 |
| Feb 6, 2023 | $28.69 | $29.18 | $28.31 | $28.60 | -0.87% | 1,857,010 |
| Jan 30, 2023 | $28.45 | $29.30 | $28.11 | $28.85 | +1.05% | 1,753,743 |
| Jan 23, 2023 | $28.09 | $28.79 | $27.50 | $28.55 | +1.10% | 1,274,839 |
| Jan 17, 2023 | $28.38 | $28.62 | $27.82 | $28.24 | +0.04% | 1,169,600 |
| Jan 9, 2023 | $26.72 | $28.44 | $26.67 | $28.23 | +5.41% | 2,025,896 |
| Jan 3, 2023 | $26.13 | $27.05 | $25.89 | $26.78 | +3.28% | 1,781,323 |
| Dec 27, 2022 | $26.79 | $26.92 | $25.66 | $25.93 | -3.10% | 1,220,842 |
| Dec 19, 2022 | $26.08 | $27.10 | $25.90 | $26.76 | +2.61% | 1,861,743 |
| Dec 12, 2022 | $26.95 | $27.62 | $25.82 | $26.08 | -3.12% | 3,683,238 |
| Dec 5, 2022 | $26.79 | $27.28 | $26.57 | $26.92 | -0.19% | 3,163,481 |
| Nov 28, 2022 | $26.99 | $27.48 | $26.15 | $26.97 | -0.55% | 2,840,185 |
| Nov 21, 2022 | $26.91 | $27.37 | $26.50 | $27.12 | +0.07% | 2,083,317 |
| Nov 14, 2022 | $26.87 | $27.40 | $26.31 | $27.10 | +0.67% | 3,082,199 |
| Nov 7, 2022 | $26.77 | $27.79 | $26.15 | $26.92 | +1.55% | 2,934,860 |
| Oct 31, 2022 | $25.20 | $26.53 | $25.08 | $26.51 | +4.45% | 2,301,052 |
| Oct 24, 2022 | $23.94 | $25.42 | $23.71 | $25.38 | +7.04% | 1,667,444 |
| Oct 17, 2022 | $23.63 | $24.42 | $23.40 | $23.71 | +1.89% | 1,933,865 |
| Oct 10, 2022 | $23.05 | $24.40 | $22.67 | $23.27 | +0.87% | 2,897,872 |
| Oct 3, 2022 | $24.55 | $24.79 | $22.84 | $23.07 | -4.63% | 1,956,110 |
| Sep 26, 2022 | $25.77 | $25.77 | $23.34 | $24.19 | -6.09% | 2,180,756 |
| Sep 19, 2022 | $26.59 | $27.50 | $25.55 | $25.76 | -3.74% | 2,589,537 |
| Sep 12, 2022 | $26.82 | $27.14 | $26.04 | $26.76 | +0.49% | 1,967,992 |
| Sep 6, 2022 | $26.39 | $26.96 | $26.17 | $26.63 | +0.91% | 1,246,410 |
| Aug 29, 2022 | $27.69 | $28.04 | $26.28 | $26.39 | -5.21% | 1,329,146 |
| Aug 22, 2022 | $28.28 | $28.36 | $27.69 | $27.84 | -2.25% | 1,422,647 |
| Aug 15, 2022 | $29.20 | $29.24 | $28.35 | $28.48 | -2.13% | 1,789,485 |
| Aug 8, 2022 | $28.83 | $29.37 | $28.75 | $29.10 | +1.75% | 1,941,712 |
| Aug 1, 2022 | $28.83 | $29.04 | $28.08 | $28.60 | -2.16% | 2,758,109 |
| Jul 25, 2022 | $28.40 | $29.44 | $27.47 | $29.23 | +3.91% | 1,621,119 |
| Jul 18, 2022 | $27.81 | $28.22 | $27.38 | $28.13 | +0.75% | 1,716,352 |
| Jul 11, 2022 | $27.37 | $28.30 | $26.50 | $27.92 | +2.05% | 1,682,656 |
| Jul 5, 2022 | $26.88 | $27.43 | $26.68 | $27.36 | +0.44% | 1,594,691 |
| Jun 27, 2022 | $27.22 | $27.54 | $26.32 | $27.24 | +0.67% | 1,746,098 |
| Jun 21, 2022 | $25.80 | $27.25 | $25.58 | $27.06 | +5.25% | 2,042,678 |
| Jun 13, 2022 | $26.12 | $26.26 | $24.24 | $25.71 | -3.56% | 3,490,510 |
| Jun 6, 2022 | $27.76 | $27.92 | $26.26 | $26.66 | -2.88% | 2,373,346 |
| May 31, 2022 | $27.52 | $27.77 | $27.03 | $27.45 | -0.51% | 1,465,256 |
| May 23, 2022 | $26.55 | $27.75 | $25.87 | $27.59 | +4.51% | 1,927,895 |
| May 16, 2022 | $26.41 | $27.24 | $25.96 | $26.40 | -0.41% | 1,891,520 |
| May 9, 2022 | $26.30 | $26.60 | $25.10 | $26.51 | -0.11% | 2,647,393 |
| May 2, 2022 | $27.50 | $27.73 | $26.08 | $26.54 | -3.35% | 2,026,485 |
| Apr 25, 2022 | $29.66 | $29.81 | $27.41 | $27.46 | -7.64% | 4,458,240 |
| Apr 18, 2022 | $29.00 | $30.13 | $28.94 | $29.73 | +2.48% | 4,377,423 |
| Apr 11, 2022 | $27.86 | $29.07 | $27.64 | $29.01 | +4.13% | 3,667,635 |
| Apr 4, 2022 | $27.76 | $28.02 | $27.12 | $27.86 | +0.61% | 5,232,985 |
| Mar 28, 2022 | $26.59 | $27.75 | $26.43 | $27.69 | +4.33% | 3,305,728 |
| Mar 21, 2022 | $26.51 | $26.83 | $26.05 | $26.54 | -0.26% | 1,586,724 |
| Mar 14, 2022 | $27.18 | $27.18 | $26.01 | $26.61 | -1.44% | 2,940,815 |
| Mar 7, 2022 | $27.40 | $27.41 | $26.00 | $27.00 | -1.03% | 2,400,021 |
| Feb 28, 2022 | $26.61 | $27.31 | $25.76 | $27.28 | +2.10% | 2,544,142 |
| Feb 22, 2022 | $26.20 | $26.87 | $25.68 | $26.72 | +1.75% | 2,270,659 |
| Feb 14, 2022 | $25.97 | $26.75 | $25.70 | $26.26 | +1.59% | 2,160,120 |
| Feb 7, 2022 | $26.14 | $26.23 | $25.54 | $25.85 | -1.37% | 2,015,352 |
| Jan 31, 2022 | $26.78 | $27.30 | $25.86 | $26.21 | -2.89% | 2,411,863 |
| Jan 24, 2022 | $26.75 | $27.74 | $25.98 | $26.99 | -0.11% | 2,047,778 |
| Jan 18, 2022 | $27.85 | $28.21 | $26.86 | $27.02 | -3.67% | 1,464,319 |
| Jan 10, 2022 | $28.23 | $28.46 | $27.70 | $28.05 | -1.48% | 1,437,592 |
| Jan 3, 2022 | $29.60 | $29.81 | $28.42 | $28.47 | -3.20% | 2,901,605 |
| Dec 27, 2021 | $28.76 | $30.09 | $28.62 | $29.41 | +2.58% | 1,479,418 |
| Dec 20, 2021 | $27.82 | $29.00 | $27.26 | $28.67 | +1.74% | 1,056,357 |
| Dec 13, 2021 | $27.95 | $28.60 | $27.95 | $28.18 | +0.18% | 3,987,754 |
| Dec 6, 2021 | $27.73 | $29.05 | $27.73 | $28.13 | +2.78% | 3,036,515 |
| Nov 29, 2021 | $27.48 | $27.84 | $26.64 | $27.37 | +0.63% | 2,594,805 |
| Nov 22, 2021 | $28.24 | $28.57 | $26.97 | $27.20 | -3.68% | 1,456,851 |
| Nov 15, 2021 | $28.48 | $28.72 | $27.78 | $28.24 | -0.60% | 2,258,052 |
| Nov 8, 2021 | $29.71 | $29.71 | $28.38 | $28.41 | -3.92% | 2,084,803 |
| Nov 1, 2021 | $29.08 | $29.79 | $28.48 | $29.57 | +1.97% | 2,399,181 |
| Oct 25, 2021 | $29.05 | $30.10 | $28.80 | $29.00 | -0.21% | 1,494,602 |
| Oct 18, 2021 | $28.70 | $29.24 | $28.34 | $29.06 | +1.04% | 1,396,914 |
| Oct 11, 2021 | $27.19 | $29.13 | $27.17 | $28.76 | +5.74% | 1,194,201 |
| Oct 4, 2021 | $27.20 | $27.59 | $26.70 | $27.20 | -0.40% | 1,670,345 |
| Sep 27, 2021 | $27.59 | $27.84 | $26.65 | $27.31 | -0.55% | 1,784,740 |
| Sep 20, 2021 | $27.14 | $27.75 | $27.02 | $27.46 | +0.62% | 2,426,937 |
| Sep 13, 2021 | $26.74 | $27.70 | $26.71 | $27.29 | +2.32% | 2,978,405 |
| Sep 7, 2021 | $28.96 | $29.05 | $26.66 | $26.67 | -8.03% | 1,950,576 |
| Aug 30, 2021 | $28.14 | $29.02 | $27.85 | $29.00 | +3.61% | 1,812,503 |
| Aug 23, 2021 | $27.60 | $28.12 | $27.01 | $27.99 | +1.34% | 1,201,169 |
| Aug 16, 2021 | $27.35 | $27.81 | $26.73 | $27.62 | +0.88% | 2,047,792 |
| Aug 9, 2021 | $28.58 | $28.61 | $27.18 | $27.38 | -4.57% | 1,152,531 |
| Aug 2, 2021 | $28.93 | $29.58 | $28.19 | $28.69 | -0.07% | 1,405,693 |
| Jul 26, 2021 | $29.21 | $29.49 | $28.57 | $28.71 | -1.31% | 1,148,361 |
| Jul 19, 2021 | $28.36 | $29.47 | $27.82 | $29.09 | +1.08% | 1,901,142 |
| Jul 12, 2021 | $28.73 | $29.17 | $28.39 | $28.78 | -0.10% | 2,241,183 |
| Jul 6, 2021 | $27.91 | $28.83 | $27.57 | $28.81 | +3.37% | 1,906,712 |
| Jun 28, 2021 | $28.23 | $28.32 | $27.42 | $27.87 | -0.75% | 1,736,679 |
| Jun 21, 2021 | $28.79 | $29.21 | $27.84 | $28.08 | -1.72% | 6,018,596 |
| Jun 14, 2021 | $28.55 | $29.02 | $28.26 | $28.57 | -0.17% | 2,172,724 |
| Jun 7, 2021 | $28.45 | $29.25 | $28.42 | $28.62 | +1.53% | 1,389,579 |
| Jun 1, 2021 | $27.87 | $28.85 | $27.71 | $28.19 | +1.55% | 1,720,037 |
| May 24, 2021 | $27.65 | $28.36 | $27.51 | $27.76 | +0.91% | 2,006,599 |
| May 17, 2021 | $27.13 | $27.71 | $26.59 | $27.51 | +0.77% | 1,496,062 |
| May 10, 2021 | $27.76 | $27.92 | $25.57 | $27.30 | -1.09% | 3,369,773 |
| May 3, 2021 | $28.85 | $29.08 | $27.44 | $27.60 | -4.40% | 3,192,861 |
| Apr 26, 2021 | $29.59 | $29.99 | $27.95 | $28.87 | -1.67% | 3,680,825 |
| Apr 19, 2021 | $28.36 | $29.53 | $28.06 | $29.36 | +2.91% | 1,776,779 |
| Apr 12, 2021 | $28.18 | $28.84 | $27.86 | $28.53 | +1.24% | 1,274,831 |
| Apr 5, 2021 | $28.58 | $28.77 | $27.89 | $28.18 | -0.39% | 1,433,559 |
| Mar 29, 2021 | $28.23 | $28.48 | $27.20 | $28.29 | +0.14% | 1,709,201 |
| Mar 22, 2021 | $27.44 | $28.31 | $26.50 | $28.25 | +2.95% | 2,107,519 |
| Mar 15, 2021 | $28.55 | $29.25 | $27.31 | $27.44 | -4.06% | 2,695,122 |
| Mar 8, 2021 | $27.50 | $28.64 | $26.80 | $28.60 | +4.19% | 2,429,834 |
| Mar 1, 2021 | $27.62 | $27.98 | $26.23 | $27.45 | +1.33% | 2,246,660 |
| Feb 22, 2021 | $27.48 | $28.22 | $27.06 | $27.09 | -0.95% | 2,696,424 |
| Feb 16, 2021 | $27.66 | $28.47 | $26.56 | $27.35 | -1.37% | 2,248,381 |
| Feb 8, 2021 | $27.70 | $28.43 | $27.34 | $27.73 | +0.11% | 1,756,719 |
| Feb 1, 2021 | $26.42 | $28.11 | $26.15 | $27.70 | +5.08% | 2,645,773 |
| Jan 25, 2021 | $27.12 | $27.97 | $25.81 | $26.36 | -3.44% | 4,628,082 |
| Jan 19, 2021 | $27.81 | $28.33 | $26.85 | $27.30 | -1.41% | 3,114,346 |
| Jan 11, 2021 | $27.54 | $28.16 | $27.24 | $27.69 | 0.00% | 2,056,054 |
| Jan 4, 2021 | $29.71 | $30.00 | $27.14 | $27.69 | -6.99% | 4,161,689 |
| Dec 28, 2020 | $29.75 | $30.42 | $29.30 | $29.77 | +0.54% | 2,138,999 |
| Dec 21, 2020 | $28.05 | $29.75 | $27.77 | $29.61 | +4.04% | 1,312,941 |
| Dec 14, 2020 | $29.29 | $30.29 | $28.41 | $28.46 | -1.90% | 4,237,974 |
| Dec 7, 2020 | $28.28 | $29.79 | $28.07 | $29.01 | +2.22% | 2,414,961 |
| Nov 30, 2020 | $28.14 | $29.09 | $27.90 | $28.38 | +0.60% | 2,424,663 |
| Nov 23, 2020 | $28.52 | $29.31 | $28.00 | $28.21 | 0.00% | 1,484,852 |
| Nov 16, 2020 | $29.71 | $30.19 | $27.84 | $28.21 | -2.12% | 2,301,636 |
| Nov 9, 2020 | $27.40 | $29.38 | $26.84 | $28.82 | +14.55% | 2,851,370 |
| Nov 2, 2020 | $25.59 | $26.54 | $25.02 | $25.16 | -0.71% | 1,942,567 |
| Oct 26, 2020 | $26.96 | $26.97 | $24.88 | $25.34 | -7.01% | 1,837,027 |
| Oct 19, 2020 | $26.89 | $27.57 | $26.54 | $27.25 | +1.60% | 1,238,124 |
| Oct 12, 2020 | $28.04 | $28.16 | $26.82 | $26.82 | -4.32% | 1,989,688 |
| Oct 5, 2020 | $27.48 | $28.67 | $27.04 | $28.03 | +3.39% | 2,495,593 |
| Sep 28, 2020 | $25.68 | $27.22 | $25.21 | $27.11 | +7.32% | 2,702,756 |
| Sep 21, 2020 | $25.04 | $25.27 | $23.91 | $25.26 | -0.94% | 3,547,621 |
| Sep 14, 2020 | $25.75 | $26.77 | $25.30 | $25.50 | 0.00% | 3,775,290 |
| Sep 8, 2020 | $25.69 | $26.64 | $25.09 | $25.50 | -1.70% | 2,279,056 |
| Aug 31, 2020 | $25.40 | $26.53 | $24.68 | $25.94 | +2.17% | 1,881,758 |
| Aug 24, 2020 | $25.08 | $26.05 | $24.60 | $25.39 | +2.21% | 3,060,013 |
| Aug 17, 2020 | $24.85 | $25.28 | $24.21 | $24.84 | +0.12% | 1,970,043 |
| Aug 10, 2020 | $25.48 | $26.09 | $24.54 | $24.81 | -2.13% | 1,834,606 |
| Aug 3, 2020 | $25.30 | $25.42 | $24.48 | $25.35 | +0.60% | 1,592,535 |
| Jul 27, 2020 | $22.74 | $25.30 | $22.59 | $25.20 | +10.33% | 2,045,517 |
| Jul 20, 2020 | $23.33 | $23.72 | $22.38 | $22.84 | -3.01% | 1,494,468 |
| Jul 13, 2020 | $23.58 | $23.96 | $22.56 | $23.55 | +1.68% | 1,772,545 |
| Jul 6, 2020 | $24.93 | $24.93 | $21.59 | $23.16 | -4.22% | 2,373,661 |
| Jun 29, 2020 | $23.56 | $25.03 | $23.02 | $24.18 | +2.81% | 2,135,375 |
| Jun 22, 2020 | $23.60 | $24.11 | $21.86 | $23.52 | -0.84% | 4,465,110 |
| Jun 15, 2020 | $22.07 | $26.08 | $22.04 | $23.72 | +2.60% | 7,529,654 |
| Jun 8, 2020 | $26.50 | $26.78 | $21.30 | $23.12 | -9.55% | 5,869,776 |
| Jun 1, 2020 | $21.76 | $26.82 | $21.51 | $25.56 | +18.22% | 3,431,905 |
| May 26, 2020 | $22.56 | $23.19 | $20.87 | $21.62 | +1.79% | 2,840,637 |
| May 18, 2020 | $20.85 | $22.50 | $20.39 | $21.24 | +10.51% | 3,089,571 |
| May 11, 2020 | $21.54 | $21.92 | $16.34 | $19.22 | -12.40% | 5,378,434 |
| May 4, 2020 | $20.96 | $22.15 | $20.03 | $21.94 | +1.86% | 3,496,957 |
| Apr 27, 2020 | $20.00 | $24.38 | $20.00 | $21.54 | +9.73% | 3,537,263 |
| Apr 20, 2020 | $18.77 | $20.16 | $18.44 | $19.63 | +0.62% | 3,473,784 |
| Apr 13, 2020 | $21.21 | $22.13 | $18.38 | $19.51 | -8.70% | 4,126,985 |
| Apr 6, 2020 | $15.46 | $22.02 | $15.28 | $21.37 | +49.02% | 3,404,783 |
| Mar 30, 2020 | $19.10 | $19.23 | $14.02 | $14.34 | -26.16% | 5,211,762 |
| Mar 23, 2020 | $14.38 | $21.25 | $12.80 | $19.42 | +34.67% | 6,850,025 |
| Mar 16, 2020 | $21.02 | $21.03 | $13.77 | $14.42 | -40.02% | 7,274,233 |
| Mar 9, 2020 | $28.74 | $29.10 | $20.94 | $24.04 | -19.79% | 4,767,523 |
| Mar 2, 2020 | $28.84 | $30.89 | $28.49 | $29.97 | +4.46% | 3,846,548 |
| Feb 24, 2020 | $32.18 | $32.47 | $28.35 | $28.69 | -11.72% | 4,397,655 |
| Feb 18, 2020 | $32.05 | $32.50 | $31.42 | $32.50 | +1.50% | 1,883,379 |
| Feb 10, 2020 | $31.06 | $32.08 | $30.81 | $32.02 | +3.52% | 2,430,417 |
| Feb 3, 2020 | $30.31 | $31.21 | $30.18 | $30.93 | +2.11% | 2,058,342 |
| Jan 27, 2020 | $29.70 | $30.67 | $29.70 | $30.29 | +1.99% | 3,447,716 |
| Jan 21, 2020 | $28.57 | $29.82 | $28.47 | $29.70 | +3.88% | 1,293,689 |
| Jan 13, 2020 | $27.52 | $28.79 | $27.47 | $28.59 | +3.70% | 1,391,140 |
| Jan 6, 2020 | $27.45 | $27.70 | $27.03 | $27.57 | +0.07% | 1,888,816 |
| Dec 30, 2019 | $27.58 | $28.23 | $27.01 | $27.55 | -0.36% | 1,784,661 |
| Dec 23, 2019 | $27.71 | $27.71 | $27.14 | $27.65 | -0.11% | 689,906 |
| Dec 16, 2019 | $27.13 | $27.73 | $26.85 | $27.68 | +2.03% | 2,864,169 |
| Dec 9, 2019 | $28.09 | $28.09 | $26.74 | $27.13 | -3.21% | 2,561,469 |
| Dec 2, 2019 | $28.31 | $28.34 | $27.70 | $28.03 | -1.02% | 1,849,657 |
| Nov 25, 2019 | $27.84 | $28.44 | $27.74 | $28.32 | +2.28% | 1,254,139 |
| Nov 18, 2019 | $27.86 | $28.29 | $27.39 | $27.69 | -0.40% | 1,660,981 |
| Nov 11, 2019 | $27.15 | $27.87 | $26.88 | $27.80 | +2.55% | 1,708,746 |
| Nov 4, 2019 | $28.62 | $28.62 | $26.71 | $27.11 | -5.08% | 1,940,625 |
| Oct 28, 2019 | $28.24 | $28.86 | $28.15 | $28.56 | +1.13% | 1,715,795 |
| Oct 21, 2019 | $28.30 | $28.63 | $28.10 | $28.24 | +0.14% | 1,713,215 |
| Oct 14, 2019 | $28.52 | $28.52 | $27.87 | $28.20 | -1.09% | 1,453,262 |
| Oct 7, 2019 | $28.89 | $29.27 | $28.44 | $28.51 | -1.52% | 1,423,830 |
| Sep 30, 2019 | $28.00 | $28.96 | $28.00 | $28.95 | +3.36% | 1,680,959 |
| Sep 23, 2019 | $28.52 | $28.60 | $27.83 | $28.01 | -1.79% | 1,314,215 |
| Sep 16, 2019 | $28.26 | $28.91 | $28.10 | $28.52 | +0.92% | 1,640,215 |
| Sep 9, 2019 | $28.95 | $28.98 | $28.12 | $28.26 | -2.48% | 1,367,140 |
| Sep 3, 2019 | $28.43 | $29.23 | $28.43 | $28.98 | +1.72% | 1,341,458 |
| Aug 26, 2019 | $28.07 | $28.67 | $27.77 | $28.49 | +2.15% | 1,651,862 |
| Aug 19, 2019 | $28.08 | $28.51 | $27.75 | $27.89 | -0.36% | 1,418,207 |
| Aug 12, 2019 | $27.63 | $28.08 | $27.37 | $27.99 | +1.08% | 1,593,709 |
| Aug 5, 2019 | $27.00 | $27.83 | $26.43 | $27.69 | +2.18% | 1,613,321 |
| Jul 29, 2019 | $27.06 | $27.42 | $26.23 | $27.10 | +0.18% | 2,590,956 |
| Jul 22, 2019 | $26.73 | $27.28 | $26.47 | $27.05 | +1.24% | 1,765,462 |
| Jul 15, 2019 | $27.79 | $27.90 | $26.70 | $26.72 | -3.68% | 2,127,191 |
| Jul 8, 2019 | $27.88 | $28.15 | $27.57 | $27.74 | -0.64% | 2,117,965 |
| Jul 1, 2019 | $27.43 | $27.97 | $26.65 | $27.92 | +2.16% | 1,366,600 |
| Jun 24, 2019 | $28.44 | $28.46 | $27.09 | $27.33 | -3.50% | 3,757,727 |
| Jun 17, 2019 | $28.52 | $29.07 | $28.30 | $28.32 | -0.74% | 2,036,740 |
| Jun 10, 2019 | $28.27 | $28.62 | $27.36 | $28.53 | +0.81% | 2,949,720 |
| Jun 3, 2019 | $28.87 | $28.92 | $27.81 | $28.30 | -1.60% | 4,076,509 |
| May 28, 2019 | $29.28 | $29.44 | $28.43 | $28.76 | -1.47% | 1,130,947 |
| May 20, 2019 | $29.17 | $29.45 | $28.73 | $29.19 | -0.14% | 1,439,594 |
| May 13, 2019 | $28.62 | $29.23 | $28.17 | $29.23 | +1.35% | 1,465,111 |
| May 6, 2019 | $28.66 | $28.98 | $28.19 | $28.84 | +0.21% | 1,784,955 |
| Apr 29, 2019 | $28.27 | $28.81 | $28.00 | $28.78 | +1.73% | 2,359,979 |
| Apr 22, 2019 | $28.20 | $28.70 | $27.32 | $28.29 | +0.39% | 2,024,357 |
| Apr 15, 2019 | $28.90 | $29.07 | $27.42 | $28.18 | -2.53% | 1,128,205 |
| Apr 8, 2019 | $29.39 | $29.39 | $28.81 | $28.91 | -1.90% | 1,367,171 |
| Apr 1, 2019 | $29.59 | $29.85 | $28.94 | $29.47 | -0.44% | 3,001,551 |
| Mar 25, 2019 | $28.98 | $29.65 | $28.81 | $29.60 | +2.25% | 1,238,638 |
| Mar 18, 2019 | $28.55 | $29.54 | $28.08 | $28.95 | +1.69% | 1,504,852 |
| Mar 11, 2019 | $28.32 | $29.27 | $28.22 | $28.47 | +0.96% | 1,901,207 |
| Mar 4, 2019 | $27.63 | $28.32 | $27.52 | $28.20 | +2.10% | 1,950,617 |
| Feb 25, 2019 | $27.90 | $28.06 | $26.76 | $27.62 | -0.86% | 1,329,417 |
| Feb 19, 2019 | $27.70 | $28.18 | $27.32 | $27.86 | 0.00% | 1,600,482 |
| Feb 11, 2019 | $28.47 | $28.68 | $27.60 | $27.86 | -2.04% | 1,650,159 |
| Feb 4, 2019 | $27.80 | $28.57 | $27.60 | $28.44 | +2.27% | 1,229,668 |
| Jan 28, 2019 | $26.98 | $28.37 | $26.96 | $27.81 | +2.66% | 1,737,714 |
| Jan 22, 2019 | $26.37 | $27.10 | $26.37 | $27.09 | +2.46% | 1,016,651 |
| Jan 14, 2019 | $26.32 | $26.71 | $25.87 | $26.44 | +0.49% | 1,324,311 |
| Jan 7, 2019 | $25.41 | $26.32 | $25.17 | $26.31 | +4.03% | 1,758,468 |
| Dec 31, 2018 | $26.13 | $26.21 | $24.97 | $25.29 | -2.84% | 1,723,191 |
| Dec 24, 2018 | $26.23 | $26.41 | $25.00 | $26.03 | -1.14% | 1,643,770 |
| Dec 17, 2018 | $27.44 | $27.64 | $26.04 | $26.33 | -3.87% | 2,355,219 |
| Dec 10, 2018 | $28.35 | $28.35 | $27.30 | $27.39 | -3.01% | 1,983,629 |
| Dec 3, 2018 | $27.82 | $28.54 | $27.30 | $28.24 | +1.80% | 1,944,093 |
| Nov 26, 2018 | $27.17 | $27.83 | $26.70 | $27.74 | +2.48% | 1,789,177 |
| Nov 19, 2018 | $26.96 | $27.22 | $26.58 | $27.07 | +0.56% | 808,980 |
| Nov 12, 2018 | $27.05 | $27.33 | $26.30 | $26.92 | -0.37% | 1,851,315 |
| Nov 5, 2018 | $26.02 | $27.25 | $25.98 | $27.02 | +4.04% | 1,214,328 |
| Oct 29, 2018 | $26.39 | $27.11 | $25.47 | $25.97 | -0.61% | 1,938,129 |
| Oct 22, 2018 | $25.88 | $26.81 | $25.37 | $26.13 | +1.24% | 2,072,194 |
| Oct 15, 2018 | $24.87 | $26.22 | $24.81 | $25.81 | +3.86% | 1,498,985 |
| Oct 8, 2018 | $25.05 | $26.23 | $24.71 | $24.85 | -0.44% | 1,897,660 |
| Oct 1, 2018 | $25.71 | $25.71 | $24.58 | $24.96 | -2.84% | 1,558,997 |
| Sep 24, 2018 | $25.63 | $25.79 | $24.81 | $25.69 | 0.00% | 2,403,175 |
| Sep 17, 2018 | $26.19 | $26.28 | $25.40 | $25.69 | -2.21% | 3,048,159 |
| Sep 10, 2018 | $26.59 | $26.72 | $25.97 | $26.27 | -0.76% | 1,492,354 |
| Sep 4, 2018 | $26.88 | $27.12 | $26.35 | $26.47 | -1.74% | 1,585,981 |
| Aug 27, 2018 | $26.90 | $27.24 | $26.80 | $26.94 | +0.04% | 1,942,414 |
| Aug 20, 2018 | $27.34 | $27.48 | $26.65 | $26.93 | -0.99% | 1,744,190 |
| Aug 13, 2018 | $26.12 | $27.25 | $25.80 | $27.20 | +4.58% | 1,785,540 |
| Aug 6, 2018 | $26.00 | $26.46 | $25.74 | $26.01 | +0.19% | 1,993,745 |
| Jul 30, 2018 | $24.83 | $26.11 | $24.59 | $25.96 | +4.85% | 4,648,244 |
| Jul 23, 2018 | $24.84 | $25.41 | $24.43 | $24.76 | -0.40% | 1,620,068 |
| Jul 16, 2018 | $24.90 | $25.23 | $24.49 | $24.86 | -0.08% | 1,528,934 |
| Jul 9, 2018 | $25.49 | $25.58 | $24.73 | $24.88 | -2.39% | 1,379,890 |
| Jul 2, 2018 | $24.62 | $25.57 | $24.21 | $25.49 | +3.49% | 1,274,289 |
| Jun 25, 2018 | $23.89 | $24.96 | $23.79 | $24.63 | +2.93% | 2,770,683 |
| Jun 18, 2018 | $23.13 | $23.99 | $22.83 | $23.93 | +3.19% | 3,076,322 |
| Jun 11, 2018 | $22.83 | $23.29 | $22.64 | $23.19 | +1.49% | 1,788,257 |
| Jun 4, 2018 | $22.95 | $23.09 | $22.67 | $22.85 | -0.13% | 1,392,718 |
| May 29, 2018 | $22.35 | $22.95 | $22.33 | $22.88 | +1.82% | 1,800,889 |
| May 21, 2018 | $22.12 | $22.69 | $21.96 | $22.47 | +1.86% | 1,278,721 |
| May 14, 2018 | $23.02 | $23.03 | $21.92 | $22.06 | -4.17% | 1,165,651 |
| May 7, 2018 | $22.78 | $23.26 | $22.66 | $23.02 | +1.14% | 1,868,276 |
| Apr 30, 2018 | $22.89 | $23.05 | $22.26 | $22.76 | -0.57% | 1,563,583 |
| Apr 23, 2018 | $22.45 | $23.01 | $22.14 | $22.89 | +2.32% | 1,214,889 |
| Apr 16, 2018 | $22.55 | $23.35 | $22.28 | $22.37 | -0.49% | 2,097,016 |
| Apr 9, 2018 | $22.96 | $23.18 | $21.98 | $22.48 | -2.05% | 1,616,787 |
| Apr 2, 2018 | $23.12 | $23.22 | $22.47 | $22.95 | -0.61% | 1,694,074 |
| Mar 26, 2018 | $22.27 | $23.42 | $21.96 | $23.09 | +4.34% | 1,615,363 |
| Mar 19, 2018 | $22.51 | $22.80 | $22.10 | $22.13 | -2.21% | 1,571,962 |
| Mar 12, 2018 | $22.44 | $22.79 | $22.13 | $22.63 | +0.89% | 1,490,619 |
| Mar 5, 2018 | $22.23 | $22.76 | $21.93 | $22.43 | +0.72% | 1,726,206 |
| Feb 26, 2018 | $21.78 | $22.44 | $21.41 | $22.27 | +2.53% | 2,583,030 |
| Feb 20, 2018 | $22.24 | $22.31 | $21.28 | $21.72 | -2.78% | 1,125,171 |
| Feb 12, 2018 | $22.34 | $22.67 | $21.64 | $22.34 | +0.49% | 1,496,293 |
| Feb 5, 2018 | $22.87 | $23.20 | $21.59 | $22.23 | -3.10% | 1,873,670 |
| Jan 29, 2018 | $24.04 | $24.20 | $22.62 | $22.94 | -5.01% | 1,654,464 |
| Jan 22, 2018 | $23.67 | $24.50 | $23.57 | $24.15 | +1.98% | 954,375 |
| Jan 16, 2018 | $24.27 | $24.59 | $23.55 | $23.68 | -1.74% | 1,066,645 |
| Jan 8, 2018 | $25.23 | $25.49 | $24.05 | $24.10 | -4.59% | 1,507,609 |
| Jan 2, 2018 | $25.71 | $25.89 | $25.15 | $25.26 | -1.71% | 766,698 |
| Dec 26, 2017 | $25.53 | $25.99 | $25.49 | $25.70 | +0.59% | 617,628 |
| Dec 18, 2017 | $26.67 | $26.96 | $25.34 | $25.55 | -3.98% | 1,304,218 |
| Dec 11, 2017 | $25.32 | $26.66 | $25.31 | $26.61 | +4.93% | 1,710,379 |
| Dec 4, 2017 | $26.10 | $26.19 | $25.11 | $25.36 | -2.57% | 776,806 |
| Nov 27, 2017 | $26.65 | $26.70 | $25.56 | $26.03 | -2.00% | 1,224,832 |
| Nov 20, 2017 | $26.25 | $26.75 | $26.02 | $26.56 | +1.14% | 707,333 |
| Nov 13, 2017 | $25.75 | $26.39 | $25.59 | $26.26 | +1.70% | 1,398,224 |
| Nov 6, 2017 | $25.46 | $26.39 | $25.04 | $25.82 | +1.73% | 1,438,920 |
| Oct 30, 2017 | $24.76 | $25.38 | $24.47 | $25.38 | +2.42% | 1,156,077 |
| Oct 23, 2017 | $25.07 | $25.10 | $23.84 | $24.78 | -1.16% | 1,490,181 |
| Oct 16, 2017 | $25.29 | $25.63 | $25.00 | $25.07 | -0.67% | 906,339 |
| Oct 9, 2017 | $25.33 | $25.69 | $25.15 | $25.24 | -0.59% | 1,116,324 |
| Oct 2, 2017 | $25.00 | $25.72 | $24.96 | $25.39 | +1.89% | 1,314,856 |
| Sep 25, 2017 | $25.23 | $25.36 | $24.27 | $24.92 | -1.07% | 1,394,320 |
| Sep 18, 2017 | $25.36 | $25.51 | $24.99 | $25.19 | -1.10% | 980,290 |
| Sep 11, 2017 | $25.23 | $25.52 | $24.87 | $25.47 | +1.39% | 1,072,315 |
| Sep 5, 2017 | $25.47 | $25.74 | $25.03 | $25.12 | -1.22% | 716,723 |
| Aug 28, 2017 | $25.40 | $25.55 | $25.04 | $25.43 | +0.32% | 844,992 |
| Aug 21, 2017 | $24.97 | $25.51 | $24.84 | $25.35 | +1.44% | 864,222 |
| Aug 14, 2017 | $24.05 | $25.32 | $23.95 | $24.99 | +4.56% | 1,935,459 |
| Aug 7, 2017 | $24.28 | $24.63 | $23.50 | $23.90 | -1.57% | 1,448,618 |
| Jul 31, 2017 | $25.63 | $25.63 | $23.89 | $24.28 | -5.19% | 1,475,558 |
| Jul 24, 2017 | $25.20 | $25.68 | $25.00 | $25.61 | +1.31% | 787,048 |
| Jul 17, 2017 | $25.11 | $25.62 | $24.90 | $25.28 | +0.72% | 1,446,216 |
| Jul 10, 2017 | $25.25 | $25.47 | $24.53 | $25.10 | -0.55% | 1,608,263 |
| Jul 3, 2017 | $25.23 | $25.46 | $24.72 | $25.24 | +0.52% | 944,853 |
| Jun 26, 2017 | $25.94 | $25.94 | $24.89 | $25.11 | -2.86% | 1,332,175 |
| Jun 19, 2017 | $25.61 | $25.86 | $25.18 | $25.85 | +1.13% | 1,410,067 |
| Jun 12, 2017 | $25.44 | $25.91 | $24.75 | $25.56 | +0.55% | 2,106,826 |
| Jun 5, 2017 | $25.42 | $25.61 | $25.07 | $25.42 | -0.12% | 1,787,384 |
| May 30, 2017 | $24.50 | $25.57 | $24.26 | $25.45 | +4.05% | 1,833,438 |
| May 22, 2017 | $23.84 | $24.52 | $23.65 | $24.46 | +2.86% | 2,391,199 |
| May 15, 2017 | $22.24 | $23.89 | $22.20 | $23.78 | +7.12% | 2,503,118 |
| May 8, 2017 | $22.56 | $22.56 | $21.88 | $22.20 | -1.55% | 1,645,950 |
| May 1, 2017 | $23.44 | $23.59 | $21.96 | $22.55 | -3.34% | 1,641,049 |
| Apr 24, 2017 | $23.66 | $24.10 | $23.14 | $23.33 | -0.85% | 1,673,744 |
| Apr 17, 2017 | $23.35 | $23.96 | $23.34 | $23.53 | +1.20% | 1,357,870 |
| Apr 10, 2017 | $23.09 | $23.53 | $22.98 | $23.25 | +0.82% | 1,153,434 |
| Apr 3, 2017 | $22.83 | $23.37 | $22.30 | $23.06 | +1.01% | 2,238,211 |
| Mar 27, 2017 | $22.41 | $22.89 | $21.89 | $22.83 | +1.51% | 2,901,455 |
| Mar 20, 2017 | $21.81 | $22.60 | $21.39 | $22.49 | +3.12% | 2,819,830 |
| Mar 13, 2017 | $21.04 | $21.86 | $20.82 | $21.81 | +3.86% | 2,219,111 |
| Mar 6, 2017 | $21.72 | $21.99 | $20.85 | $21.00 | -3.98% | 1,609,880 |
| Feb 27, 2017 | $22.51 | $22.59 | $21.65 | $21.87 | -2.76% | 1,846,887 |
| Feb 21, 2017 | $21.75 | $22.88 | $21.65 | $22.49 | +3.31% | 1,257,115 |
| Feb 13, 2017 | $21.65 | $21.79 | $21.07 | $21.77 | +0.83% | 2,362,359 |
| Feb 6, 2017 | $21.44 | $21.72 | $20.98 | $21.59 | +1.17% | 2,686,940 |
| Jan 30, 2017 | $21.38 | $22.32 | $21.16 | $21.34 | -0.79% | 3,915,562 |
| Jan 23, 2017 | $20.88 | $21.64 | $20.87 | $21.51 | +3.02% | 1,960,205 |
| Jan 17, 2017 | $20.66 | $21.09 | $20.55 | $20.88 | +1.61% | 887,314 |
| Jan 9, 2017 | $20.79 | $20.95 | $20.40 | $20.55 | -0.53% | 1,526,547 |
| Jan 3, 2017 | $20.65 | $20.94 | $20.23 | $20.66 | +0.68% | 1,287,030 |
| Dec 27, 2016 | $19.95 | $20.55 | $19.38 | $20.52 | +2.86% | 1,213,083 |
| Dec 19, 2016 | $19.58 | $20.30 | $19.51 | $19.95 | +2.52% | 1,662,167 |
| Dec 12, 2016 | $19.58 | $20.01 | $18.97 | $19.46 | -0.97% | 1,976,843 |
| Dec 5, 2016 | $18.99 | $19.94 | $18.92 | $19.65 | +3.64% | 1,856,592 |
| Nov 28, 2016 | $19.36 | $19.89 | $18.32 | $18.96 | -1.61% | 2,573,976 |
| Nov 21, 2016 | $18.75 | $19.36 | $18.55 | $19.27 | +3.44% | 797,024 |
| Nov 14, 2016 | $18.35 | $19.09 | $18.04 | $18.63 | – | 1,808,216 |
Seasonality
FCPT 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 | 0.8% | -0.7% | -1.0% | 1.9% | 0.2% | 2.2% | 3.0% | 0.6% | -3.9% | 0.6% | 4.2% | 1.0% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.9% | 3.5% | -5.9% | 8.1% | -2.6% | 0.0% | 4.8% | -2.3% | -12.1% | 3.3% | ||
| 2025 | 1.1% | 4.8% | 1.1% | -2.6% | -1.2% | -1.2% | -6.2% | 2.6% | -4.4% | -3.1% | 1.7% | -2.6% |
| 2024 | -7.5% | 3.3% | 2.7% | -4.2% | 4.1% | 2.5% | 10.0% | 4.5% | 4.6% | -6.0% | 7.8% | -7.5% |
| 2023 | 10.9% | -5.6% | 0.2% | -5.0% | 0.7% | 0.2% | 3.5% | -4.3% | -10.4% | -4.0% | 7.9% | 11.5% |
| 2022 | -8.0% | -2.5% | 3.8% | 1.6% | 0.4% | -2.4% | 9.9% | -8.0% | -8.8% | 5.9% | 5.9% | -3.2% |
| 2021 | -11.5% | 2.8% | 2.3% | 5.4% | -3.8% | 0.6% | 4.0% | -0.3% | -6.1% | 9.2% | -6.8% | 10.1% |
| 2020 | 8.6% | -5.3% | -33.7% | 19.7% | -3.4% | 14.3% | 3.3% | 0.2% | 2.5% | -1.0% | 10.5% | 7.4% |
| 2019 | 9.0% | -3.0% | 9.1% | -3.9% | 1.1% | -4.0% | -1.4% | 5.8% | 0.3% | 1.3% | -1.2% | -0.5% |
| 2018 | -8.2% | -6.9% | 6.5% | -1.9% | 1.0% | 8.8% | 1.1% | 8.2% | -3.6% | 1.5% | 6.4% | -5.6% |
| 2017 | 6.3% | 1.7% | 4.1% | 2.2% | 5.5% | 3.0% | 1.1% | 0.1% | -0.9% | -1.0% | 5.8% | -0.5% |