Essential Properties Realty Trust Inc NYSE:EPRT Historical Prices

Below are the 1467 trading days of historical prices for EPRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
1467	NYSE	EPRT	Fri, Apr 19, 2024	25.16	25.53	25.09	25.48
1466	NYSE	EPRT	Thu, Apr 18, 2024	25.00	25.18	24.82	25.16
1465	NYSE	EPRT	Wed, Apr 17, 2024	24.85	25.10	24.77	24.91
1464	NYSE	EPRT	Tue, Apr 16, 2024	24.98	25.04	24.72	24.76
1463	NYSE	EPRT	Mon, Apr 15, 2024	25.49	25.54	24.95	25.17
1462	NYSE	EPRT	Fri, Apr 12, 2024	25.65	25.69	25.33	25.44
1461	NYSE	EPRT	Thu, Apr 11, 2024	25.39	25.86	25.26	25.65
1460	NYSE	EPRT	Wed, Apr 10, 2024	25.84	25.84	25.12	25.31
1459	NYSE	EPRT	Tue, Apr 9, 2024	26.10	26.61	26.05	26.55
1458	NYSE	EPRT	Mon, Apr 8, 2024	25.54	26.06	25.54	26.05
1457	NYSE	EPRT	Fri, Apr 5, 2024	25.30	25.61	25.22	25.53
1456	NYSE	EPRT	Thu, Apr 4, 2024	25.50	25.81	25.36	25.47
1455	NYSE	EPRT	Wed, Apr 3, 2024	25.35	25.57	25.16	25.29
1454	NYSE	EPRT	Tue, Apr 2, 2024	25.95	25.95	25.25	25.49
1453	NYSE	EPRT	Mon, Apr 1, 2024	26.72	26.72	26.06	26.20
1452	NYSE	EPRT	Thu, Mar 28, 2024	26.65	26.77	26.53	26.66
1451	NYSE	EPRT	Wed, Mar 27, 2024	26.09	26.55	26.00	26.53
1450	NYSE	EPRT	Tue, Mar 26, 2024	25.83	26.17	25.71	25.87
1449	NYSE	EPRT	Mon, Mar 25, 2024	25.71	25.85	25.71	25.74
1448	NYSE	EPRT	Fri, Mar 22, 2024	26.27	26.27	25.66	25.68
1447	NYSE	EPRT	Thu, Mar 21, 2024	25.71	26.01	25.70	25.92
1446	NYSE	EPRT	Wed, Mar 20, 2024	25.18	25.52	25.17	25.52
1445	NYSE	EPRT	Tue, Mar 19, 2024	25.46	25.56	25.24	25.30
1444	NYSE	EPRT	Mon, Mar 18, 2024	25.28	25.60	25.23	25.41
1443	NYSE	EPRT	Fri, Mar 15, 2024	24.91	25.41	24.86	25.36
1442	NYSE	EPRT	Thu, Mar 14, 2024	25.61	25.61	25.06	25.25
1441	NYSE	EPRT	Wed, Mar 13, 2024	25.45	25.92	25.45	25.53
1440	NYSE	EPRT	Tue, Mar 12, 2024	25.70	25.71	25.20	25.50
1439	NYSE	EPRT	Mon, Mar 11, 2024	24.91	25.25	24.81	25.23
1438	NYSE	EPRT	Fri, Mar 8, 2024	25.04	25.22	24.86	24.93
1437	NYSE	EPRT	Thu, Mar 7, 2024	24.82	24.89	24.54	24.87
1436	NYSE	EPRT	Wed, Mar 6, 2024	24.69	24.83	24.59	24.73
1435	NYSE	EPRT	Tue, Mar 5, 2024	24.55	25.00	24.52	24.56
1434	NYSE	EPRT	Mon, Mar 4, 2024	24.36	24.66	24.23	24.49
1433	NYSE	EPRT	Fri, Mar 1, 2024	23.97	24.39	23.71	24.37
1432	NYSE	EPRT	Thu, Feb 29, 2024	23.98	24.07	23.58	23.89
1431	NYSE	EPRT	Wed, Feb 28, 2024	24.00	24.14	23.76	23.78
1430	NYSE	EPRT	Tue, Feb 27, 2024	24.38	24.50	24.07	24.13
1429	NYSE	EPRT	Mon, Feb 26, 2024	24.50	24.71	24.27	24.27
1428	NYSE	EPRT	Fri, Feb 23, 2024	24.69	24.76	24.52	24.56
1427	NYSE	EPRT	Thu, Feb 22, 2024	24.51	24.76	24.37	24.68
1426	NYSE	EPRT	Wed, Feb 21, 2024	24.70	24.83	24.44	24.56
1425	NYSE	EPRT	Tue, Feb 20, 2024	24.70	24.91	24.51	24.62
1424	NYSE	EPRT	Fri, Feb 16, 2024	24.36	24.98	24.28	24.69
1423	NYSE	EPRT	Thu, Feb 15, 2024	24.31	24.94	24.28	24.54
1422	NYSE	EPRT	Wed, Feb 14, 2024	24.24	24.33	23.97	24.19
1421	NYSE	EPRT	Tue, Feb 13, 2024	24.03	24.38	23.82	24.20
1420	NYSE	EPRT	Mon, Feb 12, 2024	24.64	24.75	24.49	24.62
1419	NYSE	EPRT	Fri, Feb 9, 2024	24.61	24.65	24.23	24.59
1418	NYSE	EPRT	Thu, Feb 8, 2024	24.32	24.70	24.26	24.63
1417	NYSE	EPRT	Wed, Feb 7, 2024	24.65	24.65	24.36	24.37
1416	NYSE	EPRT	Tue, Feb 6, 2024	24.26	24.63	24.20	24.56
1415	NYSE	EPRT	Mon, Feb 5, 2024	24.41	24.56	24.14	24.29
1414	NYSE	EPRT	Fri, Feb 2, 2024	24.94	25.00	24.58	24.79
1413	NYSE	EPRT	Thu, Feb 1, 2024	24.88	25.28	24.71	25.25
1412	NYSE	EPRT	Wed, Jan 31, 2024	25.14	25.35	24.70	24.91
1411	NYSE	EPRT	Tue, Jan 30, 2024	24.98	25.08	24.72	25.02
1410	NYSE	EPRT	Mon, Jan 29, 2024	24.71	25.07	24.63	25.05
1409	NYSE	EPRT	Fri, Jan 26, 2024	25.03	25.11	24.70	24.72
1408	NYSE	EPRT	Thu, Jan 25, 2024	25.07	25.07	24.81	24.92
1407	NYSE	EPRT	Wed, Jan 24, 2024	25.16	25.24	24.54	24.65
1406	NYSE	EPRT	Tue, Jan 23, 2024	25.33	25.44	24.80	24.94
1405	NYSE	EPRT	Mon, Jan 22, 2024	25.23	25.57	25.14	25.21
1404	NYSE	EPRT	Fri, Jan 19, 2024	24.64	25.11	24.38	25.04
1403	NYSE	EPRT	Thu, Jan 18, 2024	25.06	25.09	24.60	24.66
1402	NYSE	EPRT	Wed, Jan 17, 2024	25.17	25.41	24.71	25.03
1401	NYSE	EPRT	Tue, Jan 16, 2024	25.53	25.72	25.39	25.47
1400	NYSE	EPRT	Fri, Jan 12, 2024	26.19	26.19	25.68	25.74
1399	NYSE	EPRT	Thu, Jan 11, 2024	25.99	26.03	25.67	25.84
1398	NYSE	EPRT	Wed, Jan 10, 2024	26.29	26.39	26.00	26.08
1397	NYSE	EPRT	Tue, Jan 9, 2024	25.76	26.28	25.67	26.28
1396	NYSE	EPRT	Mon, Jan 8, 2024	25.57	26.10	25.48	26.04
1395	NYSE	EPRT	Fri, Jan 5, 2024	25.30	25.62	25.16	25.47
1394	NYSE	EPRT	Thu, Jan 4, 2024	25.74	25.78	25.42	25.51
1393	NYSE	EPRT	Wed, Jan 3, 2024	25.83	25.87	25.51	25.65
1392	NYSE	EPRT	Tue, Jan 2, 2024	25.50	26.02	25.34	26.00
1391	NYSE	EPRT	Fri, Dec 29, 2023	25.95	25.96	25.54	25.56
1390	NYSE	EPRT	Thu, Dec 28, 2023	25.75	26.07	25.70	26.05
1389	NYSE	EPRT	Wed, Dec 27, 2023	26.04	26.09	25.92	25.80
1388	NYSE	EPRT	Tue, Dec 26, 2023	25.84	26.10	25.81	26.03
1387	NYSE	EPRT	Fri, Dec 22, 2023	25.88	26.07	25.71	25.85
1386	NYSE	EPRT	Thu, Dec 21, 2023	25.73	25.88	25.37	25.72
1385	NYSE	EPRT	Wed, Dec 20, 2023	25.67	26.03	25.50	25.54
1384	NYSE	EPRT	Tue, Dec 19, 2023	25.61	25.93	25.56	25.66
1383	NYSE	EPRT	Mon, Dec 18, 2023	25.90	25.90	25.43	25.44
1382	NYSE	EPRT	Fri, Dec 15, 2023	25.99	26.21	25.52	25.72
1381	NYSE	EPRT	Thu, Dec 14, 2023	26.01	26.15	25.72	26.08
1380	NYSE	EPRT	Wed, Dec 13, 2023	24.67	25.61	24.53	25.50
1379	NYSE	EPRT	Tue, Dec 12, 2023	24.40	24.86	24.24	24.68
1378	NYSE	EPRT	Mon, Dec 11, 2023	24.31	24.51	23.98	24.44
1377	NYSE	EPRT	Fri, Dec 8, 2023	24.53	24.64	24.13	24.31
1376	NYSE	EPRT	Thu, Dec 7, 2023	24.46	24.82	24.41	24.64
1375	NYSE	EPRT	Wed, Dec 6, 2023	25.02	25.14	24.48	24.51
1374	NYSE	EPRT	Tue, Dec 5, 2023	24.99	25.06	24.49	24.82
1373	NYSE	EPRT	Mon, Dec 4, 2023	24.42	25.04	24.31	24.99
1372	NYSE	EPRT	Fri, Dec 1, 2023	23.66	24.56	23.60	24.55
1371	NYSE	EPRT	Thu, Nov 30, 2023	23.60	23.83	23.49	23.75
1370	NYSE	EPRT	Wed, Nov 29, 2023	23.67	23.80	23.42	23.51
1369	NYSE	EPRT	Tue, Nov 28, 2023	23.50	23.81	23.46	23.50
1368	NYSE	EPRT	Mon, Nov 27, 2023	23.81	23.82	23.60	23.62
1367	NYSE	EPRT	Fri, Nov 24, 2023	23.68	23.76	23.57	23.72
1366	NYSE	EPRT	Wed, Nov 22, 2023	23.75	23.87	23.52	23.71
1365	NYSE	EPRT	Tue, Nov 21, 2023	23.29	23.55	23.20	23.50
1364	NYSE	EPRT	Mon, Nov 20, 2023	23.24	23.38	23.10	23.37
1363	NYSE	EPRT	Fri, Nov 17, 2023	23.32	23.37	23.01	23.30
1362	NYSE	EPRT	Thu, Nov 16, 2023	23.32	23.43	23.10	23.20
1361	NYSE	EPRT	Wed, Nov 15, 2023	23.34	23.54	23.13	23.21
1360	NYSE	EPRT	Tue, Nov 14, 2023	23.08	23.45	23.00	23.29
1359	NYSE	EPRT	Mon, Nov 13, 2023	22.54	22.66	22.32	22.35
1358	NYSE	EPRT	Fri, Nov 10, 2023	22.68	22.73	22.45	22.68
1357	NYSE	EPRT	Thu, Nov 9, 2023	22.97	22.97	22.35	22.56
1356	NYSE	EPRT	Wed, Nov 8, 2023	22.79	23.00	22.69	22.92
1355	NYSE	EPRT	Tue, Nov 7, 2023	23.02	23.02	22.73	22.78
1354	NYSE	EPRT	Mon, Nov 6, 2023	23.29	23.34	22.90	23.04
1353	NYSE	EPRT	Fri, Nov 3, 2023	23.58	23.59	23.33	23.35
1352	NYSE	EPRT	Thu, Nov 2, 2023	22.86	23.16	22.74	23.08
1351	NYSE	EPRT	Wed, Nov 1, 2023	22.00	22.55	21.97	22.52
1350	NYSE	EPRT	Tue, Oct 31, 2023	21.48	22.02	21.14	21.95
1349	NYSE	EPRT	Mon, Oct 30, 2023	21.34	21.59	20.86	21.34
1348	NYSE	EPRT	Fri, Oct 27, 2023	21.57	21.57	21.03	21.10
1347	NYSE	EPRT	Thu, Oct 26, 2023	20.71	21.63	20.61	21.45
1346	NYSE	EPRT	Wed, Oct 25, 2023	20.84	21.04	20.64	20.68
1345	NYSE	EPRT	Tue, Oct 24, 2023	20.64	21.03	20.64	20.94
1344	NYSE	EPRT	Mon, Oct 23, 2023	20.67	20.83	20.49	20.49
1343	NYSE	EPRT	Fri, Oct 20, 2023	21.02	21.24	20.83	20.84
1342	NYSE	EPRT	Thu, Oct 19, 2023	21.34	21.48	20.94	20.97
1341	NYSE	EPRT	Wed, Oct 18, 2023	21.54	21.59	21.25	21.33
1340	NYSE	EPRT	Tue, Oct 17, 2023	21.45	22.00	21.45	21.62
1339	NYSE	EPRT	Mon, Oct 16, 2023	21.49	21.67	21.28	21.58
1338	NYSE	EPRT	Fri, Oct 13, 2023	21.33	21.40	21.06	21.30
1337	NYSE	EPRT	Thu, Oct 12, 2023	21.70	21.72	21.25	21.28
1336	NYSE	EPRT	Wed, Oct 11, 2023	21.67	21.83	21.63	21.79
1335	NYSE	EPRT	Tue, Oct 10, 2023	21.42	21.66	21.13	21.56
1334	NYSE	EPRT	Mon, Oct 9, 2023	21.11	21.76	21.11	21.49
1333	NYSE	EPRT	Fri, Oct 6, 2023	21.29	21.56	21.11	21.30
1332	NYSE	EPRT	Thu, Oct 5, 2023	21.15	21.41	21.03	21.37
1331	NYSE	EPRT	Wed, Oct 4, 2023	20.96	21.25	20.73	21.25
1330	NYSE	EPRT	Tue, Oct 3, 2023	20.99	21.19	20.68	20.85
1329	NYSE	EPRT	Mon, Oct 2, 2023	21.58	21.66	20.98	21.15
1328	NYSE	EPRT	Fri, Sep 29, 2023	22.05	22.11	21.45	21.63
1327	NYSE	EPRT	Thu, Sep 28, 2023	21.32	21.89	21.32	21.75
1326	NYSE	EPRT	Wed, Sep 27, 2023	21.66	21.86	21.36	21.27
1325	NYSE	EPRT	Tue, Sep 26, 2023	22.22	22.31	21.57	21.60
1324	NYSE	EPRT	Mon, Sep 25, 2023	22.39	22.50	22.16	22.32
1323	NYSE	EPRT	Fri, Sep 22, 2023	22.59	22.80	22.48	22.53
1322	NYSE	EPRT	Thu, Sep 21, 2023	23.42	23.48	22.61	22.63
1321	NYSE	EPRT	Wed, Sep 20, 2023	23.58	23.78	23.43	23.48
1320	NYSE	EPRT	Tue, Sep 19, 2023	23.31	23.55	23.20	23.41
1319	NYSE	EPRT	Mon, Sep 18, 2023	23.49	23.49	23.19	23.25
1318	NYSE	EPRT	Fri, Sep 15, 2023	23.59	23.60	23.27	23.40
1317	NYSE	EPRT	Thu, Sep 14, 2023	23.70	23.98	23.52	23.72
1316	NYSE	EPRT	Wed, Sep 13, 2023	23.61	23.71	23.36	23.39
1315	NYSE	EPRT	Tue, Sep 12, 2023	23.71	23.87	23.64	23.67
1314	NYSE	EPRT	Mon, Sep 11, 2023	23.89	23.94	23.64	23.84
1313	NYSE	EPRT	Fri, Sep 8, 2023	23.87	23.97	23.68	23.78
1312	NYSE	EPRT	Thu, Sep 7, 2023	23.60	24.05	23.60	23.85
1311	NYSE	EPRT	Wed, Sep 6, 2023	23.72	23.80	23.44	23.64
1310	NYSE	EPRT	Tue, Sep 5, 2023	24.04	24.04	23.61	23.65
1309	NYSE	EPRT	Fri, Sep 1, 2023	24.12	24.24	23.96	24.10
1308	NYSE	EPRT	Thu, Aug 31, 2023	24.13	24.24	23.98	24.02
1307	NYSE	EPRT	Wed, Aug 30, 2023	24.13	24.20	23.95	24.14
1306	NYSE	EPRT	Tue, Aug 29, 2023	23.95	24.10	23.78	24.04
1305	NYSE	EPRT	Mon, Aug 28, 2023	23.63	24.02	23.63	23.97
1304	NYSE	EPRT	Fri, Aug 25, 2023	23.60	23.84	23.50	23.61
1303	NYSE	EPRT	Thu, Aug 24, 2023	23.68	24.08	23.51	23.52
1302	NYSE	EPRT	Wed, Aug 23, 2023	23.68	23.87	23.58	23.70
1301	NYSE	EPRT	Tue, Aug 22, 2023	23.75	23.77	23.40	23.54
1300	NYSE	EPRT	Mon, Aug 21, 2023	23.44	23.61	23.19	23.60
1299	NYSE	EPRT	Fri, Aug 18, 2023	23.16	23.69	23.15	23.49
1298	NYSE	EPRT	Thu, Aug 17, 2023	23.34	23.61	23.33	23.36
1297	NYSE	EPRT	Wed, Aug 16, 2023	23.59	23.68	23.32	23.33
1296	NYSE	EPRT	Tue, Aug 15, 2023	23.63	23.75	23.55	23.59
1295	NYSE	EPRT	Mon, Aug 14, 2023	24.01	24.02	23.77	23.82
1294	NYSE	EPRT	Fri, Aug 11, 2023	23.86	24.17	23.85	24.04
1293	NYSE	EPRT	Thu, Aug 10, 2023	24.12	24.32	23.95	24.05
1292	NYSE	EPRT	Wed, Aug 9, 2023	23.92	24.18	23.75	24.03
1291	NYSE	EPRT	Tue, Aug 8, 2023	24.14	24.31	23.96	24.08
1290	NYSE	EPRT	Mon, Aug 7, 2023	23.77	24.33	23.67	24.23
1289	NYSE	EPRT	Fri, Aug 4, 2023	23.54	24.05	23.48	23.83
1288	NYSE	EPRT	Thu, Aug 3, 2023	23.79	23.81	23.38	23.59
1287	NYSE	EPRT	Wed, Aug 2, 2023	24.17	24.20	23.82	23.97
1286	NYSE	EPRT	Tue, Aug 1, 2023	24.63	24.63	24.10	24.29
1285	NYSE	EPRT	Mon, Jul 31, 2023	24.50	24.71	24.38	24.55
1284	NYSE	EPRT	Fri, Jul 28, 2023	24.97	25.03	24.23	24.50
1283	NYSE	EPRT	Thu, Jul 27, 2023	26.10	26.15	24.76	24.88
1282	NYSE	EPRT	Wed, Jul 26, 2023	25.91	26.14	25.79	26.05
1281	NYSE	EPRT	Tue, Jul 25, 2023	25.77	25.93	25.67	25.83
1280	NYSE	EPRT	Mon, Jul 24, 2023	25.73	25.89	25.60	25.82
1279	NYSE	EPRT	Fri, Jul 21, 2023	25.74	25.88	25.52	25.65
1278	NYSE	EPRT	Thu, Jul 20, 2023	25.34	25.60	25.13	25.59
1277	NYSE	EPRT	Wed, Jul 19, 2023	25.13	25.41	25.13	25.35
1276	NYSE	EPRT	Tue, Jul 18, 2023	24.90	25.06	24.73	24.94
1275	NYSE	EPRT	Mon, Jul 17, 2023	24.41	24.97	24.32	24.92
1274	NYSE	EPRT	Fri, Jul 14, 2023	24.36	24.57	24.27	24.51
1273	NYSE	EPRT	Thu, Jul 13, 2023	24.09	24.43	24.09	24.42
1272	NYSE	EPRT	Wed, Jul 12, 2023	24.32	24.53	24.13	24.14
1271	NYSE	EPRT	Tue, Jul 11, 2023	23.27	24.10	23.22	24.03
1270	NYSE	EPRT	Mon, Jul 10, 2023	23.30	23.40	23.09	23.23
1269	NYSE	EPRT	Fri, Jul 7, 2023	23.52	23.58	23.30	23.32
1268	NYSE	EPRT	Thu, Jul 6, 2023	23.58	23.69	23.21	23.61
1267	NYSE	EPRT	Wed, Jul 5, 2023	23.80	24.07	23.60	23.85
1266	NYSE	EPRT	Mon, Jul 3, 2023	23.48	24.14	23.48	23.95
1265	NYSE	EPRT	Fri, Jun 30, 2023	24.04	24.04	23.24	23.54
1264	NYSE	EPRT	Thu, Jun 29, 2023	23.13	23.97	23.13	23.89
1263	NYSE	EPRT	Wed, Jun 28, 2023	23.33	23.48	23.13	23.18
1262	NYSE	EPRT	Tue, Jun 27, 2023	23.13	23.39	23.01	23.33
1261	NYSE	EPRT	Mon, Jun 26, 2023	22.86	23.17	22.77	23.06
1260	NYSE	EPRT	Fri, Jun 23, 2023	23.15	23.42	22.89	22.91
1259	NYSE	EPRT	Thu, Jun 22, 2023	23.86	23.95	23.30	23.39
1258	NYSE	EPRT	Wed, Jun 21, 2023	24.20	24.27	23.79	23.83
1257	NYSE	EPRT	Tue, Jun 20, 2023	24.58	24.62	24.22	24.29
1256	NYSE	EPRT	Fri, Jun 16, 2023	24.75	24.91	24.42	24.67
1255	NYSE	EPRT	Thu, Jun 15, 2023	24.79	24.79	24.39	24.61
1254	NYSE	EPRT	Wed, Jun 14, 2023	24.89	24.94	24.39	24.65
1253	NYSE	EPRT	Tue, Jun 13, 2023	24.50	24.96	24.41	24.64
1252	NYSE	EPRT	Mon, Jun 12, 2023	24.57	24.60	24.24	24.50
1251	NYSE	EPRT	Fri, Jun 9, 2023	24.44	24.69	24.38	24.65
1250	NYSE	EPRT	Thu, Jun 8, 2023	24.86	24.95	24.45	24.50
1249	NYSE	EPRT	Wed, Jun 7, 2023	24.91	25.12	24.80	24.92
1248	NYSE	EPRT	Tue, Jun 6, 2023	24.44	24.91	24.41	24.84
1247	NYSE	EPRT	Mon, Jun 5, 2023	24.39	24.54	24.11	24.52
1246	NYSE	EPRT	Fri, Jun 2, 2023	24.15	24.55	24.10	24.52
1245	NYSE	EPRT	Thu, Jun 1, 2023	23.95	24.13	23.74	23.87
1244	NYSE	EPRT	Wed, May 31, 2023	23.96	24.18	23.84	23.93
1243	NYSE	EPRT	Tue, May 30, 2023	24.09	24.20	23.85	23.88
1242	NYSE	EPRT	Fri, May 26, 2023	23.62	24.05	23.48	23.93
1241	NYSE	EPRT	Thu, May 25, 2023	23.91	23.98	23.38	23.58
1240	NYSE	EPRT	Wed, May 24, 2023	24.12	24.16	23.88	23.93
1239	NYSE	EPRT	Tue, May 23, 2023	24.34	24.52	24.18	24.20
1238	NYSE	EPRT	Mon, May 22, 2023	24.51	24.72	24.29	24.35
1237	NYSE	EPRT	Fri, May 19, 2023	24.69	24.81	24.34	24.46
1236	NYSE	EPRT	Thu, May 18, 2023	24.60	24.64	24.28	24.47
1235	NYSE	EPRT	Wed, May 17, 2023	24.57	24.74	24.36	24.66
1234	NYSE	EPRT	Tue, May 16, 2023	25.03	25.09	24.52	24.52
1233	NYSE	EPRT	Mon, May 15, 2023	24.87	25.17	24.82	25.07
1232	NYSE	EPRT	Fri, May 12, 2023	24.91	24.93	24.63	24.87
1231	NYSE	EPRT	Thu, May 11, 2023	24.79	24.93	24.50	24.82
1230	NYSE	EPRT	Wed, May 10, 2023	25.14	25.22	24.69	25.03
1229	NYSE	EPRT	Tue, May 9, 2023	25.33	25.33	24.82	24.84
1228	NYSE	EPRT	Mon, May 8, 2023	25.15	25.41	25.12	25.31
1227	NYSE	EPRT	Fri, May 5, 2023	25.40	25.71	25.05	25.22
1226	NYSE	EPRT	Thu, May 4, 2023	24.71	25.30	24.60	25.18
1225	NYSE	EPRT	Wed, May 3, 2023	24.58	25.13	24.33	24.83
1224	NYSE	EPRT	Tue, May 2, 2023	24.62	24.83	23.92	24.43
1223	NYSE	EPRT	Mon, May 1, 2023	24.68	25.10	24.53	24.64
1222	NYSE	EPRT	Fri, Apr 28, 2023	24.78	25.02	24.51	24.75
1221	NYSE	EPRT	Thu, Apr 27, 2023	23.59	24.97	23.59	24.76
1220	NYSE	EPRT	Wed, Apr 26, 2023	23.64	24.19	23.57	23.89
1219	NYSE	EPRT	Tue, Apr 25, 2023	23.67	24.09	23.67	23.99
1218	NYSE	EPRT	Mon, Apr 24, 2023	24.30	24.30	23.53	23.81
1217	NYSE	EPRT	Fri, Apr 21, 2023	24.45	24.51	24.11	24.18
1216	NYSE	EPRT	Thu, Apr 20, 2023	24.18	24.42	24.09	24.38
1215	NYSE	EPRT	Wed, Apr 19, 2023	24.12	24.35	23.98	24.35
1214	NYSE	EPRT	Tue, Apr 18, 2023	24.48	24.54	24.03	24.25
1213	NYSE	EPRT	Mon, Apr 17, 2023	24.04	24.50	24.01	24.49
1212	NYSE	EPRT	Fri, Apr 14, 2023	24.59	24.79	23.96	24.09
1211	NYSE	EPRT	Thu, Apr 13, 2023	24.63	24.63	24.26	24.55
1210	NYSE	EPRT	Wed, Apr 12, 2023	24.86	25.02	24.47	24.53
1209	NYSE	EPRT	Tue, Apr 11, 2023	24.55	24.79	24.42	24.67
1208	NYSE	EPRT	Mon, Apr 10, 2023	24.22	24.66	24.11	24.51
1207	NYSE	EPRT	Thu, Apr 6, 2023	24.33	24.43	24.04	24.30
1206	NYSE	EPRT	Wed, Apr 5, 2023	24.51	24.52	24.03	24.11
1205	NYSE	EPRT	Tue, Apr 4, 2023	24.69	24.72	24.15	24.47
1204	NYSE	EPRT	Mon, Apr 3, 2023	24.82	25.04	24.50	24.69
1203	NYSE	EPRT	Fri, Mar 31, 2023	24.50	24.86	24.50	24.85
1202	NYSE	EPRT	Thu, Mar 30, 2023	24.16	24.34	24.12	24.27
1201	NYSE	EPRT	Wed, Mar 29, 2023	24.13	24.29	24.05	23.91
1200	NYSE	EPRT	Tue, Mar 28, 2023	23.70	23.98	23.54	23.96
1199	NYSE	EPRT	Mon, Mar 27, 2023	23.95	24.04	23.71	23.81
1198	NYSE	EPRT	Fri, Mar 24, 2023	23.00	23.73	22.86	23.72
1197	NYSE	EPRT	Thu, Mar 23, 2023	23.35	23.67	22.94	23.11
1196	NYSE	EPRT	Wed, Mar 22, 2023	24.18	24.21	23.21	23.24
1195	NYSE	EPRT	Tue, Mar 21, 2023	24.90	25.04	24.11	24.29
1194	NYSE	EPRT	Mon, Mar 20, 2023	24.52	24.92	24.35	24.77
1193	NYSE	EPRT	Fri, Mar 17, 2023	24.13	24.42	23.97	24.29
1192	NYSE	EPRT	Thu, Mar 16, 2023	23.98	24.59	23.85	24.32
1191	NYSE	EPRT	Wed, Mar 15, 2023	24.04	24.38	23.81	24.26
1190	NYSE	EPRT	Tue, Mar 14, 2023	24.89	24.91	24.21	24.48
1189	NYSE	EPRT	Mon, Mar 13, 2023	23.79	24.63	23.69	24.23
1188	NYSE	EPRT	Fri, Mar 10, 2023	25.14	25.20	23.91	24.04
1187	NYSE	EPRT	Thu, Mar 9, 2023	25.62	25.62	25.19	25.22
1186	NYSE	EPRT	Wed, Mar 8, 2023	25.47	25.67	25.22	25.41
1185	NYSE	EPRT	Tue, Mar 7, 2023	25.83	25.83	25.11	25.42
1184	NYSE	EPRT	Mon, Mar 6, 2023	26.16	26.27	25.59	25.77
1183	NYSE	EPRT	Fri, Mar 3, 2023	26.30	26.30	26.10	26.19
1182	NYSE	EPRT	Thu, Mar 2, 2023	25.41	26.16	25.36	26.14
1181	NYSE	EPRT	Wed, Mar 1, 2023	25.58	25.68	25.19	25.51
1180	NYSE	EPRT	Tue, Feb 28, 2023	25.99	26.43	25.76	25.76
1179	NYSE	EPRT	Mon, Feb 27, 2023	26.10	26.29	25.81	25.98
1178	NYSE	EPRT	Fri, Feb 24, 2023	25.55	25.87	25.29	25.83
1177	NYSE	EPRT	Thu, Feb 23, 2023	25.37	25.84	25.33	25.80
1176	NYSE	EPRT	Wed, Feb 22, 2023	25.80	25.93	25.16	25.21
1175	NYSE	EPRT	Tue, Feb 21, 2023	25.89	25.89	25.44	25.66
1174	NYSE	EPRT	Fri, Feb 17, 2023	25.58	26.24	25.23	25.89
1173	NYSE	EPRT	Thu, Feb 16, 2023	24.50	25.62	24.45	25.41
1172	NYSE	EPRT	Wed, Feb 15, 2023	24.50	25.06	24.50	24.88
1171	NYSE	EPRT	Tue, Feb 14, 2023	25.15	25.30	24.65	24.67
1170	NYSE	EPRT	Mon, Feb 13, 2023	25.11	25.31	25.11	25.20
1169	NYSE	EPRT	Fri, Feb 10, 2023	24.57	25.14	24.55	25.07
1168	NYSE	EPRT	Thu, Feb 9, 2023	24.96	25.14	24.45	24.60
1167	NYSE	EPRT	Wed, Feb 8, 2023	24.80	25.12	24.80	24.95
1166	NYSE	EPRT	Tue, Feb 7, 2023	24.91	25.15	24.75	25.02
1165	NYSE	EPRT	Mon, Feb 6, 2023	25.22	25.41	25.03	25.08
1164	NYSE	EPRT	Fri, Feb 3, 2023	25.20	25.47	24.98	25.39
1163	NYSE	EPRT	Thu, Feb 2, 2023	25.37	25.74	24.92	25.43
1162	NYSE	EPRT	Wed, Feb 1, 2023	25.37	25.61	24.74	25.16
1161	NYSE	EPRT	Tue, Jan 31, 2023	24.75	25.50	24.75	25.48
1160	NYSE	EPRT	Mon, Jan 30, 2023	24.64	25.08	24.64	24.90
1159	NYSE	EPRT	Fri, Jan 27, 2023	24.55	24.92	24.55	24.76
1158	NYSE	EPRT	Thu, Jan 26, 2023	24.47	24.83	24.32	24.67
1157	NYSE	EPRT	Wed, Jan 25, 2023	24.14	24.45	24.00	24.33
1156	NYSE	EPRT	Tue, Jan 24, 2023	24.58	24.73	24.13	24.20
1155	NYSE	EPRT	Mon, Jan 23, 2023	24.15	24.49	24.02	24.40
1154	NYSE	EPRT	Fri, Jan 20, 2023	24.45	24.54	23.91	24.10
1153	NYSE	EPRT	Thu, Jan 19, 2023	24.41	24.65	24.33	24.38
1152	NYSE	EPRT	Wed, Jan 18, 2023	24.62	24.94	24.38	24.46
1151	NYSE	EPRT	Tue, Jan 17, 2023	24.75	25.01	24.47	24.64
1150	NYSE	EPRT	Fri, Jan 13, 2023	24.12	24.53	23.95	24.45
1149	NYSE	EPRT	Thu, Jan 12, 2023	24.11	24.48	23.97	24.28
1148	NYSE	EPRT	Wed, Jan 11, 2023	23.33	24.08	23.15	24.01
1147	NYSE	EPRT	Tue, Jan 10, 2023	23.25	23.61	23.05	23.10
1146	NYSE	EPRT	Mon, Jan 9, 2023	23.10	23.40	23.05	23.38
1145	NYSE	EPRT	Fri, Jan 6, 2023	23.13	23.42	23.04	23.10
1144	NYSE	EPRT	Thu, Jan 5, 2023	23.18	23.18	22.57	22.96
1143	NYSE	EPRT	Wed, Jan 4, 2023	23.07	23.55	22.91	23.25
1142	NYSE	EPRT	Tue, Jan 3, 2023	23.70	23.86	22.55	22.86
1141	NYSE	EPRT	Fri, Dec 30, 2022	23.23	23.49	23.18	23.47
1140	NYSE	EPRT	Thu, Dec 29, 2022	23.01	23.43	22.87	23.35
1139	NYSE	EPRT	Wed, Dec 28, 2022	23.50	23.56	22.98	22.78
1138	NYSE	EPRT	Tue, Dec 27, 2022	23.56	23.56	23.24	23.39
1137	NYSE	EPRT	Fri, Dec 23, 2022	23.08	23.49	23.02	23.46
1136	NYSE	EPRT	Thu, Dec 22, 2022	23.09	23.23	22.82	23.19
1135	NYSE	EPRT	Wed, Dec 21, 2022	23.13	23.52	23.13	23.29
1134	NYSE	EPRT	Tue, Dec 20, 2022	22.80	23.12	22.57	22.97
1133	NYSE	EPRT	Mon, Dec 19, 2022	22.75	23.15	22.64	22.84
1132	NYSE	EPRT	Fri, Dec 16, 2022	22.81	22.97	22.28	22.64
1131	NYSE	EPRT	Thu, Dec 15, 2022	23.25	23.43	23.02	23.22
1130	NYSE	EPRT	Wed, Dec 14, 2022	23.46	23.96	23.30	23.36
1129	NYSE	EPRT	Tue, Dec 13, 2022	24.01	24.05	23.34	23.51
1128	NYSE	EPRT	Mon, Dec 12, 2022	23.24	23.46	23.12	23.32
1127	NYSE	EPRT	Fri, Dec 9, 2022	23.17	23.44	23.17	23.27
1126	NYSE	EPRT	Thu, Dec 8, 2022	23.54	23.71	23.20	23.31
1125	NYSE	EPRT	Wed, Dec 7, 2022	23.06	23.33	22.99	23.26
1124	NYSE	EPRT	Tue, Dec 6, 2022	23.31	23.46	22.92	23.07
1123	NYSE	EPRT	Mon, Dec 5, 2022	23.50	23.63	23.17	23.37
1122	NYSE	EPRT	Fri, Dec 2, 2022	22.95	23.69	22.95	23.55
1121	NYSE	EPRT	Thu, Dec 1, 2022	23.51	23.73	23.00	23.28
1120	NYSE	EPRT	Wed, Nov 30, 2022	22.58	23.24	22.26	23.21
1119	NYSE	EPRT	Tue, Nov 29, 2022	22.62	22.78	22.46	22.67
1118	NYSE	EPRT	Mon, Nov 28, 2022	23.03	23.08	22.56	22.62
1117	NYSE	EPRT	Fri, Nov 25, 2022	22.93	23.19	22.86	23.15
1116	NYSE	EPRT	Wed, Nov 23, 2022	23.03	23.26	22.74	22.88
1115	NYSE	EPRT	Tue, Nov 22, 2022	22.95	23.26	22.84	23.15
1114	NYSE	EPRT	Mon, Nov 21, 2022	22.81	22.99	22.75	22.92
1113	NYSE	EPRT	Fri, Nov 18, 2022	22.93	22.95	22.40	22.80
1112	NYSE	EPRT	Thu, Nov 17, 2022	21.97	22.41	21.81	22.40
1111	NYSE	EPRT	Wed, Nov 16, 2022	22.20	22.43	22.07	22.21
1110	NYSE	EPRT	Tue, Nov 15, 2022	22.34	22.51	21.94	22.31
1109	NYSE	EPRT	Mon, Nov 14, 2022	22.07	22.43	21.92	22.12
1108	NYSE	EPRT	Fri, Nov 11, 2022	22.33	22.66	22.12	22.21
1107	NYSE	EPRT	Thu, Nov 10, 2022	21.90	22.54	21.78	22.33
1106	NYSE	EPRT	Wed, Nov 9, 2022	21.20	21.54	21.04	21.09
1105	NYSE	EPRT	Tue, Nov 8, 2022	21.38	21.45	21.11	21.32
1104	NYSE	EPRT	Mon, Nov 7, 2022	21.54	21.67	21.09	21.34
1103	NYSE	EPRT	Fri, Nov 4, 2022	21.40	21.60	21.01	21.41
1102	NYSE	EPRT	Thu, Nov 3, 2022	20.79	21.18	20.49	21.15
1101	NYSE	EPRT	Wed, Nov 2, 2022	21.71	21.80	21.07	21.11
1100	NYSE	EPRT	Tue, Nov 1, 2022	21.64	21.91	21.54	21.82
1099	NYSE	EPRT	Mon, Oct 31, 2022	21.15	21.58	21.11	21.52
1098	NYSE	EPRT	Fri, Oct 28, 2022	20.75	21.50	20.55	21.50
1097	NYSE	EPRT	Thu, Oct 27, 2022	20.79	21.03	20.57	20.68
1096	NYSE	EPRT	Wed, Oct 26, 2022	20.88	20.88	20.55	20.59
1095	NYSE	EPRT	Tue, Oct 25, 2022	19.67	20.72	19.67	20.71
1094	NYSE	EPRT	Mon, Oct 24, 2022	19.73	19.76	19.43	19.64
1093	NYSE	EPRT	Fri, Oct 21, 2022	19.27	19.55	18.91	19.55
1092	NYSE	EPRT	Thu, Oct 20, 2022	19.26	19.46	19.10	19.16
1091	NYSE	EPRT	Wed, Oct 19, 2022	19.40	19.51	18.88	19.17
1090	NYSE	EPRT	Tue, Oct 18, 2022	19.96	20.06	19.47	19.64
1089	NYSE	EPRT	Mon, Oct 17, 2022	19.59	19.79	19.44	19.62
1088	NYSE	EPRT	Fri, Oct 14, 2022	20.01	20.11	19.14	19.18
1087	NYSE	EPRT	Thu, Oct 13, 2022	19.35	19.88	19.01	19.76
1086	NYSE	EPRT	Wed, Oct 12, 2022	19.48	19.71	19.23	19.53
1085	NYSE	EPRT	Tue, Oct 11, 2022	19.33	19.60	19.17	19.56
1084	NYSE	EPRT	Mon, Oct 10, 2022	19.39	19.49	19.17	19.28
1083	NYSE	EPRT	Fri, Oct 7, 2022	19.57	19.68	19.19	19.23
1082	NYSE	EPRT	Thu, Oct 6, 2022	19.91	19.97	19.57	19.72
1081	NYSE	EPRT	Wed, Oct 5, 2022	19.93	20.01	19.45	19.90
1080	NYSE	EPRT	Tue, Oct 4, 2022	19.84	20.26	19.76	20.07
1079	NYSE	EPRT	Mon, Oct 3, 2022	19.60	19.74	19.11	19.60
1078	NYSE	EPRT	Fri, Sep 30, 2022	19.46	19.70	19.23	19.45
1077	NYSE	EPRT	Thu, Sep 29, 2022	19.97	19.97	18.95	19.07
1076	NYSE	EPRT	Wed, Sep 28, 2022	20.22	20.43	19.97	20.10
1075	NYSE	EPRT	Tue, Sep 27, 2022	20.38	20.44	19.89	20.03
1074	NYSE	EPRT	Mon, Sep 26, 2022	20.60	20.74	20.00	20.22
1073	NYSE	EPRT	Fri, Sep 23, 2022	21.24	21.41	20.59	20.79
1072	NYSE	EPRT	Thu, Sep 22, 2022	21.86	21.88	21.35	21.45
1071	NYSE	EPRT	Wed, Sep 21, 2022	22.46	22.64	21.88	21.88
1070	NYSE	EPRT	Tue, Sep 20, 2022	22.32	22.44	22.03	22.28
1069	NYSE	EPRT	Mon, Sep 19, 2022	22.20	22.55	22.12	22.55
1068	NYSE	EPRT	Fri, Sep 16, 2022	21.61	22.55	21.41	22.37
1067	NYSE	EPRT	Thu, Sep 15, 2022	22.30	22.48	21.63	21.64
1066	NYSE	EPRT	Wed, Sep 14, 2022	22.23	22.28	21.92	22.04
1065	NYSE	EPRT	Tue, Sep 13, 2022	22.73	22.76	22.13	22.30
1064	NYSE	EPRT	Mon, Sep 12, 2022	22.73	23.15	22.70	23.06
1063	NYSE	EPRT	Fri, Sep 9, 2022	22.31	22.68	22.22	22.49
1062	NYSE	EPRT	Thu, Sep 8, 2022	22.35	22.37	21.98	22.16
1061	NYSE	EPRT	Wed, Sep 7, 2022	22.39	22.55	22.20	22.48
1060	NYSE	EPRT	Tue, Sep 6, 2022	22.21	22.36	21.98	22.33
1059	NYSE	EPRT	Fri, Sep 2, 2022	22.79	22.83	21.97	22.15
1058	NYSE	EPRT	Thu, Sep 1, 2022	22.39	22.54	22.21	22.54
1057	NYSE	EPRT	Wed, Aug 31, 2022	23.08	23.19	22.63	22.64
1056	NYSE	EPRT	Tue, Aug 30, 2022	23.57	23.57	22.90	22.97
1055	NYSE	EPRT	Mon, Aug 29, 2022	23.16	23.60	23.06	23.42
1054	NYSE	EPRT	Fri, Aug 26, 2022	23.62	23.72	23.22	23.28
1053	NYSE	EPRT	Thu, Aug 25, 2022	23.37	23.61	23.33	23.54
1052	NYSE	EPRT	Wed, Aug 24, 2022	23.43	23.58	23.19	23.25
1051	NYSE	EPRT	Tue, Aug 23, 2022	23.37	23.55	23.15	23.20
1050	NYSE	EPRT	Mon, Aug 22, 2022	23.79	23.85	23.40	23.41
1049	NYSE	EPRT	Fri, Aug 19, 2022	24.37	24.46	23.88	24.03
1048	NYSE	EPRT	Thu, Aug 18, 2022	24.50	24.59	24.30	24.53
1047	NYSE	EPRT	Wed, Aug 17, 2022	24.75	24.84	24.45	24.47
1046	NYSE	EPRT	Tue, Aug 16, 2022	25.22	25.38	25.05	25.08
1045	NYSE	EPRT	Mon, Aug 15, 2022	25.31	25.40	25.22	25.37
1044	NYSE	EPRT	Fri, Aug 12, 2022	25.31	25.39	25.16	25.39
1043	NYSE	EPRT	Thu, Aug 11, 2022	24.93	25.08	24.81	25.04
1042	NYSE	EPRT	Wed, Aug 10, 2022	24.77	24.85	24.62	24.83
1041	NYSE	EPRT	Tue, Aug 9, 2022	24.18	24.47	24.01	24.47
1040	NYSE	EPRT	Mon, Aug 8, 2022	24.19	24.43	23.99	24.22
1039	NYSE	EPRT	Fri, Aug 5, 2022	23.80	23.98	23.34	23.95
1038	NYSE	EPRT	Thu, Aug 4, 2022	24.25	24.37	23.81	24.02
1037	NYSE	EPRT	Wed, Aug 3, 2022	24.40	24.69	24.26	24.27
1036	NYSE	EPRT	Tue, Aug 2, 2022	23.75	24.23	23.61	24.19
1035	NYSE	EPRT	Mon, Aug 1, 2022	23.92	24.00	23.59	23.78
1034	NYSE	EPRT	Fri, Jul 29, 2022	24.16	24.51	24.07	24.12
1033	NYSE	EPRT	Thu, Jul 28, 2022	23.50	24.29	23.48	24.11
1032	NYSE	EPRT	Wed, Jul 27, 2022	23.34	23.63	23.14	23.52
1031	NYSE	EPRT	Tue, Jul 26, 2022	23.32	23.62	23.26	23.46
1030	NYSE	EPRT	Mon, Jul 25, 2022	23.05	23.31	22.85	23.27
1029	NYSE	EPRT	Fri, Jul 22, 2022	22.88	23.05	22.68	22.94
1028	NYSE	EPRT	Thu, Jul 21, 2022	22.69	22.83	22.43	22.83
1027	NYSE	EPRT	Wed, Jul 20, 2022	22.77	23.00	22.54	22.79
1026	NYSE	EPRT	Tue, Jul 19, 2022	22.33	22.80	22.29	22.75
1025	NYSE	EPRT	Mon, Jul 18, 2022	22.47	22.50	22.11	22.19
1024	NYSE	EPRT	Fri, Jul 15, 2022	22.18	22.42	21.82	22.25
1023	NYSE	EPRT	Thu, Jul 14, 2022	21.32	21.81	21.32	21.71
1022	NYSE	EPRT	Wed, Jul 13, 2022	21.60	21.84	21.57	21.69
1021	NYSE	EPRT	Tue, Jul 12, 2022	21.83	22.13	21.64	21.88
1020	NYSE	EPRT	Mon, Jul 11, 2022	21.86	21.98	21.65	21.92
1019	NYSE	EPRT	Fri, Jul 8, 2022	21.84	22.00	21.64	21.93
1018	NYSE	EPRT	Thu, Jul 7, 2022	22.04	22.13	21.78	21.85
1017	NYSE	EPRT	Wed, Jul 6, 2022	21.66	21.96	21.54	21.83
1016	NYSE	EPRT	Tue, Jul 5, 2022	21.99	21.99	21.45	21.72
1015	NYSE	EPRT	Fri, Jul 1, 2022	21.39	22.17	21.35	22.09
1014	NYSE	EPRT	Thu, Jun 30, 2022	21.51	21.75	21.24	21.49
1013	NYSE	EPRT	Wed, Jun 29, 2022	21.49	21.71	21.36	21.62
1012	NYSE	EPRT	Tue, Jun 28, 2022	22.11	22.33	21.71	21.53
1011	NYSE	EPRT	Mon, Jun 27, 2022	21.60	22.12	21.42	21.84
1010	NYSE	EPRT	Fri, Jun 24, 2022	21.35	21.88	21.26	21.56
1009	NYSE	EPRT	Thu, Jun 23, 2022	21.02	21.41	21.02	21.31
1008	NYSE	EPRT	Wed, Jun 22, 2022	20.70	21.38	20.70	21.12
1007	NYSE	EPRT	Tue, Jun 21, 2022	20.95	21.41	20.88	20.93
1006	NYSE	EPRT	Fri, Jun 17, 2022	20.75	21.46	20.68	20.78
1005	NYSE	EPRT	Thu, Jun 16, 2022	20.40	20.72	20.34	20.62
1004	NYSE	EPRT	Wed, Jun 15, 2022	20.29	21.10	20.20	20.79
1003	NYSE	EPRT	Tue, Jun 14, 2022	20.56	20.67	19.73	20.08
1002	NYSE	EPRT	Mon, Jun 13, 2022	21.28	21.46	20.26	20.31
1001	NYSE	EPRT	Fri, Jun 10, 2022	22.02	22.11	21.72	21.76
1000	NYSE	EPRT	Thu, Jun 9, 2022	22.66	22.81	22.27	22.32
999	NYSE	EPRT	Wed, Jun 8, 2022	23.33	23.53	22.58	22.69
998	NYSE	EPRT	Tue, Jun 7, 2022	22.89	23.60	22.89	23.56
997	NYSE	EPRT	Mon, Jun 6, 2022	23.35	23.41	22.90	22.99
996	NYSE	EPRT	Fri, Jun 3, 2022	23.26	23.26	22.88	23.08
995	NYSE	EPRT	Thu, Jun 2, 2022	23.01	23.43	22.63	23.39
994	NYSE	EPRT	Wed, Jun 1, 2022	23.01	23.12	22.55	22.98
993	NYSE	EPRT	Tue, May 31, 2022	22.87	23.09	22.59	22.88
992	NYSE	EPRT	Fri, May 27, 2022	22.52	23.14	22.51	22.99
991	NYSE	EPRT	Thu, May 26, 2022	22.68	22.84	22.25	22.37
990	NYSE	EPRT	Wed, May 25, 2022	21.89	22.54	21.70	22.50
989	NYSE	EPRT	Tue, May 24, 2022	21.81	22.18	21.31	22.15
988	NYSE	EPRT	Mon, May 23, 2022	22.13	22.23	21.78	21.90
987	NYSE	EPRT	Fri, May 20, 2022	22.40	22.54	21.62	22.04
986	NYSE	EPRT	Thu, May 19, 2022	22.03	22.29	21.60	22.00
985	NYSE	EPRT	Wed, May 18, 2022	22.84	22.90	21.91	22.05
984	NYSE	EPRT	Tue, May 17, 2022	23.30	23.36	22.96	23.06
983	NYSE	EPRT	Mon, May 16, 2022	23.19	23.29	22.94	22.97
982	NYSE	EPRT	Fri, May 13, 2022	22.52	23.15	22.37	23.13
981	NYSE	EPRT	Thu, May 12, 2022	21.85	22.26	21.73	22.23
980	NYSE	EPRT	Wed, May 11, 2022	22.10	22.60	21.83	21.91
979	NYSE	EPRT	Tue, May 10, 2022	22.28	22.52	21.47	21.95
978	NYSE	EPRT	Mon, May 9, 2022	22.46	22.50	21.92	22.06
977	NYSE	EPRT	Fri, May 6, 2022	22.74	22.97	22.40	22.77
976	NYSE	EPRT	Thu, May 5, 2022	23.54	23.72	22.69	22.98
975	NYSE	EPRT	Wed, May 4, 2022	23.53	23.85	23.04	23.73
974	NYSE	EPRT	Tue, May 3, 2022	23.30	23.80	23.15	23.54
973	NYSE	EPRT	Mon, May 2, 2022	24.08	24.27	22.71	23.28
972	NYSE	EPRT	Fri, Apr 29, 2022	25.32	25.35	23.94	24.00
971	NYSE	EPRT	Thu, Apr 28, 2022	24.92	25.59	24.68	25.34
970	NYSE	EPRT	Wed, Apr 27, 2022	24.86	25.20	24.70	24.80
969	NYSE	EPRT	Tue, Apr 26, 2022	25.40	25.62	24.87	24.93
968	NYSE	EPRT	Mon, Apr 25, 2022	25.70	25.87	25.06	25.58
967	NYSE	EPRT	Fri, Apr 22, 2022	26.03	26.03	25.67	25.70
966	NYSE	EPRT	Thu, Apr 21, 2022	26.73	26.74	26.01	26.05
965	NYSE	EPRT	Wed, Apr 20, 2022	26.63	26.75	26.38	26.55
964	NYSE	EPRT	Tue, Apr 19, 2022	25.75	26.42	25.70	26.32
963	NYSE	EPRT	Mon, Apr 18, 2022	25.61	25.80	25.42	25.65
962	NYSE	EPRT	Thu, Apr 14, 2022	25.62	26.01	25.55	25.63
961	NYSE	EPRT	Wed, Apr 13, 2022	25.22	25.55	25.12	25.44
960	NYSE	EPRT	Tue, Apr 12, 2022	25.30	25.48	25.04	25.12
959	NYSE	EPRT	Mon, Apr 11, 2022	25.51	25.61	25.07	25.19
958	NYSE	EPRT	Fri, Apr 8, 2022	25.47	25.63	25.23	25.51
957	NYSE	EPRT	Thu, Apr 7, 2022	25.81	25.90	25.16	25.40
956	NYSE	EPRT	Wed, Apr 6, 2022	25.54	26.11	25.38	25.93
955	NYSE	EPRT	Tue, Apr 5, 2022	25.67	26.03	25.51	25.55
954	NYSE	EPRT	Mon, Apr 4, 2022	25.94	26.13	25.25	25.58
953	NYSE	EPRT	Fri, Apr 1, 2022	25.37	25.91	25.37	25.88
952	NYSE	EPRT	Thu, Mar 31, 2022	25.52	25.89	25.30	25.30
951	NYSE	EPRT	Wed, Mar 30, 2022	25.58	25.81	25.30	25.47
950	NYSE	EPRT	Tue, Mar 29, 2022	25.46	26.13	25.44	25.72
949	NYSE	EPRT	Mon, Mar 28, 2022	24.95	25.13	24.75	25.12
948	NYSE	EPRT	Fri, Mar 25, 2022	24.71	24.89	24.50	24.89
947	NYSE	EPRT	Thu, Mar 24, 2022	24.58	24.66	24.36	24.60
946	NYSE	EPRT	Wed, Mar 23, 2022	24.98	25.14	24.53	24.59
945	NYSE	EPRT	Tue, Mar 22, 2022	24.76	25.24	24.76	25.03
944	NYSE	EPRT	Mon, Mar 21, 2022	25.31	25.37	24.58	24.81
943	NYSE	EPRT	Fri, Mar 18, 2022	25.02	25.44	24.78	25.35
942	NYSE	EPRT	Thu, Mar 17, 2022	24.47	25.09	24.42	24.90
941	NYSE	EPRT	Wed, Mar 16, 2022	25.02	25.25	24.25	24.77
940	NYSE	EPRT	Tue, Mar 15, 2022	24.72	25.37	24.54	24.81
939	NYSE	EPRT	Mon, Mar 14, 2022	24.87	25.09	24.49	24.67
938	NYSE	EPRT	Fri, Mar 11, 2022	25.03	25.14	24.66	24.80
937	NYSE	EPRT	Thu, Mar 10, 2022	24.61	24.91	24.35	24.88
936	NYSE	EPRT	Wed, Mar 9, 2022	25.02	25.19	24.74	24.92
935	NYSE	EPRT	Tue, Mar 8, 2022	24.24	25.06	24.21	24.61
934	NYSE	EPRT	Mon, Mar 7, 2022	25.36	25.47	24.26	24.26
933	NYSE	EPRT	Fri, Mar 4, 2022	24.95	25.28	24.77	25.26
932	NYSE	EPRT	Thu, Mar 3, 2022	25.45	25.50	24.94	25.19
931	NYSE	EPRT	Wed, Mar 2, 2022	25.25	25.56	25.03	25.35
930	NYSE	EPRT	Tue, Mar 1, 2022	25.23	25.49	24.72	25.00
929	NYSE	EPRT	Mon, Feb 28, 2022	25.20	25.51	24.87	25.28
928	NYSE	EPRT	Fri, Feb 25, 2022	25.08	25.51	24.81	25.42
927	NYSE	EPRT	Thu, Feb 24, 2022	24.24	25.01	24.01	24.89
926	NYSE	EPRT	Wed, Feb 23, 2022	25.06	25.28	24.59	24.64
925	NYSE	EPRT	Tue, Feb 22, 2022	24.89	25.24	24.61	24.82
924	NYSE	EPRT	Fri, Feb 18, 2022	25.31	25.93	24.93	25.05
923	NYSE	EPRT	Thu, Feb 17, 2022	24.92	25.74	24.79	25.25
922	NYSE	EPRT	Wed, Feb 16, 2022	24.86	25.33	24.46	25.17
921	NYSE	EPRT	Tue, Feb 15, 2022	25.12	25.16	24.76	24.78
920	NYSE	EPRT	Mon, Feb 14, 2022	25.59	25.72	24.55	24.76
919	NYSE	EPRT	Fri, Feb 11, 2022	25.50	25.78	25.01	25.42
918	NYSE	EPRT	Thu, Feb 10, 2022	25.40	26.14	25.18	25.29
917	NYSE	EPRT	Wed, Feb 9, 2022	25.94	26.17	25.59	25.83
916	NYSE	EPRT	Tue, Feb 8, 2022	25.34	25.72	25.14	25.56
915	NYSE	EPRT	Mon, Feb 7, 2022	25.50	25.72	25.17	25.26
914	NYSE	EPRT	Fri, Feb 4, 2022	25.38	25.91	25.11	25.55
913	NYSE	EPRT	Thu, Feb 3, 2022	26.00	26.10	25.47	25.58
912	NYSE	EPRT	Wed, Feb 2, 2022	26.49	26.70	26.30	26.43
911	NYSE	EPRT	Tue, Feb 1, 2022	26.70	26.80	26.19	26.38
910	NYSE	EPRT	Mon, Jan 31, 2022	25.50	26.56	25.50	26.55
909	NYSE	EPRT	Fri, Jan 28, 2022	24.92	25.77	24.56	25.76
908	NYSE	EPRT	Thu, Jan 27, 2022	25.20	25.47	24.67	24.91
907	NYSE	EPRT	Wed, Jan 26, 2022	25.57	26.11	24.75	24.94
906	NYSE	EPRT	Tue, Jan 25, 2022	25.09	25.52	24.53	25.22
905	NYSE	EPRT	Mon, Jan 24, 2022	25.01	25.54	24.37	25.48
904	NYSE	EPRT	Fri, Jan 21, 2022	25.70	26.09	25.44	25.50
903	NYSE	EPRT	Thu, Jan 20, 2022	26.25	26.71	25.71	25.74
902	NYSE	EPRT	Wed, Jan 19, 2022	27.10	27.43	26.74	26.76
901	NYSE	EPRT	Tue, Jan 18, 2022	27.35	27.43	27.10	27.15
900	NYSE	EPRT	Fri, Jan 14, 2022	27.74	27.85	27.47	27.60
899	NYSE	EPRT	Thu, Jan 13, 2022	28.09	28.27	27.86	27.95
898	NYSE	EPRT	Wed, Jan 12, 2022	27.75	28.24	27.75	27.89
897	NYSE	EPRT	Tue, Jan 11, 2022	28.16	28.20	27.46	27.77
896	NYSE	EPRT	Mon, Jan 10, 2022	28.01	28.20	27.48	28.15
895	NYSE	EPRT	Fri, Jan 7, 2022	28.34	28.65	28.23	28.30
894	NYSE	EPRT	Thu, Jan 6, 2022	28.54	28.66	28.21	28.36
893	NYSE	EPRT	Wed, Jan 5, 2022	29.22	29.48	28.26	28.37
892	NYSE	EPRT	Tue, Jan 4, 2022	29.19	29.60	28.97	29.30
891	NYSE	EPRT	Mon, Jan 3, 2022	28.90	29.14	28.32	28.99
890	NYSE	EPRT	Fri, Dec 31, 2021	28.67	29.05	28.67	28.83
889	NYSE	EPRT	Thu, Dec 30, 2021	28.72	29.06	28.64	28.64
888	NYSE	EPRT	Wed, Dec 29, 2021	28.63	29.04	28.38	28.71
887	NYSE	EPRT	Tue, Dec 28, 2021	28.34	28.66	28.22	28.54
886	NYSE	EPRT	Mon, Dec 27, 2021	27.93	28.27	27.76	28.25
885	NYSE	EPRT	Thu, Dec 23, 2021	27.96	28.32	27.86	27.93
884	NYSE	EPRT	Wed, Dec 22, 2021	27.47	27.80	27.44	27.73
883	NYSE	EPRT	Tue, Dec 21, 2021	26.88	27.54	26.68	27.44
882	NYSE	EPRT	Mon, Dec 20, 2021	26.74	27.04	26.11	26.58
881	NYSE	EPRT	Fri, Dec 17, 2021	27.07	27.62	26.79	27.01
880	NYSE	EPRT	Thu, Dec 16, 2021	27.69	27.69	27.01	27.24
879	NYSE	EPRT	Wed, Dec 15, 2021	26.87	27.55	26.62	27.39
878	NYSE	EPRT	Tue, Dec 14, 2021	27.47	27.60	26.98	27.02
877	NYSE	EPRT	Mon, Dec 13, 2021	27.17	27.83	27.13	27.60
876	NYSE	EPRT	Fri, Dec 10, 2021	28.03	28.22	27.30	27.33
875	NYSE	EPRT	Thu, Dec 9, 2021	28.40	28.54	27.76	27.77
874	NYSE	EPRT	Wed, Dec 8, 2021	28.83	29.21	28.69	28.72
873	NYSE	EPRT	Tue, Dec 7, 2021	28.95	29.29	28.63	28.88
872	NYSE	EPRT	Mon, Dec 6, 2021	27.94	28.79	27.92	28.53
871	NYSE	EPRT	Fri, Dec 3, 2021	27.57	27.62	27.09	27.39
870	NYSE	EPRT	Thu, Dec 2, 2021	26.62	27.63	26.62	27.45
869	NYSE	EPRT	Wed, Dec 1, 2021	27.53	28.06	26.45	26.48
868	NYSE	EPRT	Tue, Nov 30, 2021	27.06	27.76	26.92	27.03
867	NYSE	EPRT	Mon, Nov 29, 2021	27.63	27.77	27.25	27.37
866	NYSE	EPRT	Fri, Nov 26, 2021	27.31	27.54	26.76	27.25
865	NYSE	EPRT	Wed, Nov 24, 2021	28.01	28.52	27.90	28.48
864	NYSE	EPRT	Tue, Nov 23, 2021	28.33	28.42	27.95	28.15
863	NYSE	EPRT	Mon, Nov 22, 2021	27.94	28.50	27.60	28.20
862	NYSE	EPRT	Fri, Nov 19, 2021	28.29	28.39	27.65	27.93
861	NYSE	EPRT	Thu, Nov 18, 2021	28.48	28.65	28.35	28.43
860	NYSE	EPRT	Wed, Nov 17, 2021	28.70	28.70	27.87	28.50
859	NYSE	EPRT	Tue, Nov 16, 2021	29.10	29.11	28.36	28.84
858	NYSE	EPRT	Mon, Nov 15, 2021	28.91	29.34	28.66	29.04
857	NYSE	EPRT	Fri, Nov 12, 2021	29.49	29.55	28.84	28.90
856	NYSE	EPRT	Thu, Nov 11, 2021	29.16	29.49	28.95	29.45
855	NYSE	EPRT	Wed, Nov 10, 2021	29.29	29.45	29.07	29.11
854	NYSE	EPRT	Tue, Nov 9, 2021	29.81	29.93	29.24	29.32
853	NYSE	EPRT	Mon, Nov 8, 2021	30.28	30.57	29.75	29.76
852	NYSE	EPRT	Fri, Nov 5, 2021	30.64	31.23	30.15	30.16
851	NYSE	EPRT	Thu, Nov 4, 2021	30.61	30.83	30.03	30.09
850	NYSE	EPRT	Wed, Nov 3, 2021	30.64	30.98	30.42	30.43
849	NYSE	EPRT	Tue, Nov 2, 2021	30.64	30.94	30.29	30.58
848	NYSE	EPRT	Mon, Nov 1, 2021	29.75	30.40	29.33	30.31
847	NYSE	EPRT	Fri, Oct 29, 2021	30.23	30.36	29.52	29.79
846	NYSE	EPRT	Thu, Oct 28, 2021	29.86	30.41	29.86	30.37
845	NYSE	EPRT	Wed, Oct 27, 2021	29.93	30.24	29.73	29.74
844	NYSE	EPRT	Tue, Oct 26, 2021	29.61	30.30	29.61	30.05
843	NYSE	EPRT	Mon, Oct 25, 2021	29.29	29.74	29.20	29.67
842	NYSE	EPRT	Fri, Oct 22, 2021	29.52	29.68	29.26	29.38
841	NYSE	EPRT	Thu, Oct 21, 2021	29.38	29.63	29.20	29.42
840	NYSE	EPRT	Wed, Oct 20, 2021	29.01	29.51	28.90	29.48
839	NYSE	EPRT	Tue, Oct 19, 2021	29.26	29.35	28.97	28.98
838	NYSE	EPRT	Mon, Oct 18, 2021	28.88	29.30	28.74	29.21
837	NYSE	EPRT	Fri, Oct 15, 2021	29.45	29.75	28.92	29.05
836	NYSE	EPRT	Thu, Oct 14, 2021	29.05	29.26	28.91	29.02
835	NYSE	EPRT	Wed, Oct 13, 2021	28.77	29.01	28.56	28.93
834	NYSE	EPRT	Tue, Oct 12, 2021	28.16	28.92	28.13	28.70
833	NYSE	EPRT	Mon, Oct 11, 2021	28.02	28.34	27.90	28.16
832	NYSE	EPRT	Fri, Oct 8, 2021	28.45	28.55	28.00	28.01
831	NYSE	EPRT	Thu, Oct 7, 2021	28.93	29.06	28.33	28.37
830	NYSE	EPRT	Wed, Oct 6, 2021	27.84	28.65	27.70	28.63
829	NYSE	EPRT	Tue, Oct 5, 2021	28.55	28.55	28.01	28.08
828	NYSE	EPRT	Mon, Oct 4, 2021	28.36	28.55	28.18	28.36
827	NYSE	EPRT	Fri, Oct 1, 2021	28.15	28.75	27.90	28.39
826	NYSE	EPRT	Thu, Sep 30, 2021	28.40	28.58	27.89	27.92
825	NYSE	EPRT	Wed, Sep 29, 2021	28.14	28.48	28.02	28.17
824	NYSE	EPRT	Tue, Sep 28, 2021	28.64	28.82	28.29	28.10
823	NYSE	EPRT	Mon, Sep 27, 2021	28.56	29.29	28.56	28.70
822	NYSE	EPRT	Fri, Sep 24, 2021	28.94	29.01	28.42	28.55
821	NYSE	EPRT	Thu, Sep 23, 2021	29.36	29.51	28.97	29.01
820	NYSE	EPRT	Wed, Sep 22, 2021	29.22	29.52	28.98	29.29
819	NYSE	EPRT	Tue, Sep 21, 2021	29.30	29.59	28.94	28.96
818	NYSE	EPRT	Mon, Sep 20, 2021	29.10	29.50	28.62	29.09
817	NYSE	EPRT	Fri, Sep 17, 2021	30.53	30.62	29.44	29.47
816	NYSE	EPRT	Thu, Sep 16, 2021	30.75	31.01	30.41	30.43
815	NYSE	EPRT	Wed, Sep 15, 2021	30.67	30.95	30.07	30.70
814	NYSE	EPRT	Tue, Sep 14, 2021	31.28	31.38	30.42	30.71
813	NYSE	EPRT	Mon, Sep 13, 2021	31.49	31.56	31.06	31.22
812	NYSE	EPRT	Fri, Sep 10, 2021	31.86	32.11	31.10	31.11
811	NYSE	EPRT	Thu, Sep 9, 2021	32.62	32.67	31.72	31.73
810	NYSE	EPRT	Wed, Sep 8, 2021	32.02	32.72	32.00	32.57
809	NYSE	EPRT	Tue, Sep 7, 2021	32.73	32.92	32.33	32.39
808	NYSE	EPRT	Fri, Sep 3, 2021	32.28	32.69	32.15	32.68
807	NYSE	EPRT	Thu, Sep 2, 2021	32.22	32.51	31.98	32.46
806	NYSE	EPRT	Wed, Sep 1, 2021	32.27	32.50	31.97	32.08
805	NYSE	EPRT	Tue, Aug 31, 2021	32.16	32.51	32.00	32.41
804	NYSE	EPRT	Mon, Aug 30, 2021	31.90	32.29	31.57	32.25
803	NYSE	EPRT	Fri, Aug 27, 2021	31.45	32.30	31.40	31.85
802	NYSE	EPRT	Thu, Aug 26, 2021	31.27	31.49	31.05	31.32
801	NYSE	EPRT	Wed, Aug 25, 2021	30.81	31.45	30.62	31.25
800	NYSE	EPRT	Tue, Aug 24, 2021	30.87	31.05	30.50	30.79
799	NYSE	EPRT	Mon, Aug 23, 2021	30.90	31.14	30.50	30.58
798	NYSE	EPRT	Fri, Aug 20, 2021	30.30	30.97	30.18	30.74
797	NYSE	EPRT	Thu, Aug 19, 2021	30.30	30.79	30.07	30.34
796	NYSE	EPRT	Wed, Aug 18, 2021	30.83	30.97	30.50	30.57
795	NYSE	EPRT	Tue, Aug 17, 2021	30.51	31.02	30.23	30.86
794	NYSE	EPRT	Mon, Aug 16, 2021	30.97	31.24	30.78	30.84
793	NYSE	EPRT	Fri, Aug 13, 2021	30.50	31.12	30.35	31.04
792	NYSE	EPRT	Thu, Aug 12, 2021	30.33	30.47	30.09	30.34
791	NYSE	EPRT	Wed, Aug 11, 2021	29.70	30.26	29.47	30.14
790	NYSE	EPRT	Tue, Aug 10, 2021	30.07	30.16	29.68	29.70
789	NYSE	EPRT	Mon, Aug 9, 2021	30.01	30.18	29.72	30.10
788	NYSE	EPRT	Fri, Aug 6, 2021	30.16	30.61	30.07	30.14
787	NYSE	EPRT	Thu, Aug 5, 2021	29.61	30.17	29.50	30.16
786	NYSE	EPRT	Wed, Aug 4, 2021	29.48	29.64	29.25	29.37
785	NYSE	EPRT	Tue, Aug 3, 2021	29.49	29.56	28.99	29.54
784	NYSE	EPRT	Mon, Aug 2, 2021	29.97	30.48	29.35	29.49
783	NYSE	EPRT	Fri, Jul 30, 2021	29.61	30.09	29.31	29.80
782	NYSE	EPRT	Thu, Jul 29, 2021	29.20	30.28	29.00	29.78
781	NYSE	EPRT	Wed, Jul 28, 2021	29.31	29.44	28.88	28.96
780	NYSE	EPRT	Tue, Jul 27, 2021	28.91	29.18	28.80	29.17
779	NYSE	EPRT	Mon, Jul 26, 2021	29.20	29.51	28.90	29.11
778	NYSE	EPRT	Fri, Jul 23, 2021	28.81	29.20	28.60	29.14
777	NYSE	EPRT	Thu, Jul 22, 2021	28.90	29.19	28.53	28.69
776	NYSE	EPRT	Wed, Jul 21, 2021	28.85	29.46	28.73	29.09
775	NYSE	EPRT	Tue, Jul 20, 2021	27.48	29.03	27.33	28.79
774	NYSE	EPRT	Mon, Jul 19, 2021	27.37	27.55	26.92	27.23
773	NYSE	EPRT	Fri, Jul 16, 2021	28.25	28.35	27.95	27.96
772	NYSE	EPRT	Thu, Jul 15, 2021	28.07	28.26	27.91	28.06
771	NYSE	EPRT	Wed, Jul 14, 2021	27.81	28.19	27.70	28.07
770	NYSE	EPRT	Tue, Jul 13, 2021	28.25	28.25	27.71	27.76
769	NYSE	EPRT	Mon, Jul 12, 2021	27.83	28.40	27.83	28.31
768	NYSE	EPRT	Fri, Jul 9, 2021	27.48	27.99	27.32	27.98
767	NYSE	EPRT	Thu, Jul 8, 2021	27.19	27.64	26.86	27.27
766	NYSE	EPRT	Wed, Jul 7, 2021	27.63	27.85	27.36	27.50
765	NYSE	EPRT	Tue, Jul 6, 2021	27.19	27.70	26.78	27.63
764	NYSE	EPRT	Fri, Jul 2, 2021	27.59	27.73	27.14	27.31
763	NYSE	EPRT	Thu, Jul 1, 2021	27.11	27.61	26.83	27.39
762	NYSE	EPRT	Wed, Jun 30, 2021	27.15	27.31	26.87	27.04
761	NYSE	EPRT	Tue, Jun 29, 2021	27.08	27.55	27.07	27.19
760	NYSE	EPRT	Mon, Jun 28, 2021	27.25	27.57	26.83	27.00
759	NYSE	EPRT	Fri, Jun 25, 2021	27.33	27.71	27.17	27.25
758	NYSE	EPRT	Thu, Jun 24, 2021	27.44	27.71	27.18	27.35
757	NYSE	EPRT	Wed, Jun 23, 2021	27.28	27.53	27.27	27.37
756	NYSE	EPRT	Tue, Jun 22, 2021	27.46	27.64	27.06	27.34
755	NYSE	EPRT	Mon, Jun 21, 2021	27.28	28.05	27.23	27.60
754	NYSE	EPRT	Fri, Jun 18, 2021	27.72	27.99	27.24	27.28
753	NYSE	EPRT	Thu, Jun 17, 2021	28.01	28.26	27.77	28.00
752	NYSE	EPRT	Wed, Jun 16, 2021	28.54	28.83	28.04	28.04
751	NYSE	EPRT	Tue, Jun 15, 2021	29.02	29.29	28.46	28.66
750	NYSE	EPRT	Mon, Jun 14, 2021	28.45	29.04	28.45	28.88
749	NYSE	EPRT	Fri, Jun 11, 2021	28.53	28.62	28.23	28.45
748	NYSE	EPRT	Thu, Jun 10, 2021	28.33	28.69	28.11	28.49
747	NYSE	EPRT	Wed, Jun 9, 2021	28.37	28.61	28.15	28.37
746	NYSE	EPRT	Tue, Jun 8, 2021	27.66	28.38	27.63	28.12
745	NYSE	EPRT	Mon, Jun 7, 2021	27.59	27.96	27.34	27.69
744	NYSE	EPRT	Fri, Jun 4, 2021	27.28	27.33	27.00	27.28
743	NYSE	EPRT	Thu, Jun 3, 2021	26.54	27.15	26.28	27.06
742	NYSE	EPRT	Wed, Jun 2, 2021	26.40	26.53	26.13	26.52
741	NYSE	EPRT	Tue, Jun 1, 2021	25.70	26.40	25.60	26.38
740	NYSE	EPRT	Fri, May 28, 2021	25.46	25.72	25.27	25.60
739	NYSE	EPRT	Thu, May 27, 2021	25.94	25.94	25.38	25.38
738	NYSE	EPRT	Wed, May 26, 2021	25.58	25.86	25.37	25.77
737	NYSE	EPRT	Tue, May 25, 2021	25.20	25.70	25.16	25.37
736	NYSE	EPRT	Mon, May 24, 2021	24.95	25.34	24.76	25.15
735	NYSE	EPRT	Fri, May 21, 2021	24.84	24.84	24.44	24.69
734	NYSE	EPRT	Thu, May 20, 2021	24.34	24.71	24.10	24.66
733	NYSE	EPRT	Wed, May 19, 2021	24.18	24.42	23.72	24.40
732	NYSE	EPRT	Tue, May 18, 2021	24.98	25.09	24.52	24.53
731	NYSE	EPRT	Mon, May 17, 2021	24.61	25.13	24.32	25.05
730	NYSE	EPRT	Fri, May 14, 2021	24.46	24.86	24.39	24.82
729	NYSE	EPRT	Thu, May 13, 2021	23.78	24.46	23.78	24.22
728	NYSE	EPRT	Wed, May 12, 2021	24.61	24.64	23.73	23.75
727	NYSE	EPRT	Tue, May 11, 2021	24.94	24.94	24.21	24.73
726	NYSE	EPRT	Mon, May 10, 2021	25.92	25.97	25.32	25.34
725	NYSE	EPRT	Fri, May 7, 2021	25.55	25.96	25.55	25.92
724	NYSE	EPRT	Thu, May 6, 2021	25.24	25.68	25.17	25.68
723	NYSE	EPRT	Wed, May 5, 2021	25.88	25.40	24.83	25.20
722	NYSE	EPRT	Tue, May 4, 2021	26.45	26.75	25.79	25.92
721	NYSE	EPRT	Mon, May 3, 2021	26.41	26.53	26.06	26.41
720	NYSE	EPRT	Fri, Apr 30, 2021	26.19	26.44	25.85	26.19
719	NYSE	EPRT	Thu, Apr 29, 2021	26.39	26.62	26.10	26.32
718	NYSE	EPRT	Wed, Apr 28, 2021	26.02	26.35	25.97	26.13
717	NYSE	EPRT	Tue, Apr 27, 2021	26.50	26.50	26.08	26.12
716	NYSE	EPRT	Mon, Apr 26, 2021	26.23	26.54	26.08	26.29
715	NYSE	EPRT	Fri, Apr 23, 2021	26.45	26.70	25.98	26.08
714	NYSE	EPRT	Thu, Apr 22, 2021	25.98	26.62	25.89	26.44
713	NYSE	EPRT	Wed, Apr 21, 2021	25.21	25.86	25.12	25.85
712	NYSE	EPRT	Tue, Apr 20, 2021	24.70	25.21	24.70	25.08
711	NYSE	EPRT	Mon, Apr 19, 2021	25.12	25.12	24.57	24.88
710	NYSE	EPRT	Fri, Apr 16, 2021	25.12	25.37	24.78	25.08
709	NYSE	EPRT	Thu, Apr 15, 2021	24.55	24.97	24.36	24.82
708	NYSE	EPRT	Wed, Apr 14, 2021	24.63	24.88	24.32	24.51
707	NYSE	EPRT	Tue, Apr 13, 2021	24.05	24.49	23.85	24.38
706	NYSE	EPRT	Mon, Apr 12, 2021	24.28	24.47	23.75	24.37
705	NYSE	EPRT	Fri, Apr 9, 2021	24.28	24.41	23.93	24.30
704	NYSE	EPRT	Thu, Apr 8, 2021	23.97	24.42	23.86	24.27
703	NYSE	EPRT	Wed, Apr 7, 2021	24.25	24.39	23.85	23.99
702	NYSE	EPRT	Tue, Apr 6, 2021	23.92	24.14	23.66	23.84
701	NYSE	EPRT	Mon, Apr 5, 2021	23.83	23.97	23.51	23.91
700	NYSE	EPRT	Thu, Apr 1, 2021	23.14	23.62	23.02	23.58
699	NYSE	EPRT	Wed, Mar 31, 2021	23.09	23.40	22.82	22.83
698	NYSE	EPRT	Tue, Mar 30, 2021	22.89	23.33	22.84	23.12
697	NYSE	EPRT	Mon, Mar 29, 2021	23.52	24.13	23.11	22.91
696	NYSE	EPRT	Fri, Mar 26, 2021	23.41	23.72	23.13	23.69
695	NYSE	EPRT	Thu, Mar 25, 2021	22.31	23.28	21.94	23.17
694	NYSE	EPRT	Wed, Mar 24, 2021	22.81	23.37	22.50	22.55
693	NYSE	EPRT	Tue, Mar 23, 2021	22.51	22.93	22.40	22.56
692	NYSE	EPRT	Mon, Mar 22, 2021	23.07	23.15	22.55	22.75
691	NYSE	EPRT	Fri, Mar 19, 2021	22.82	24.28	22.82	23.01
690	NYSE	EPRT	Thu, Mar 18, 2021	24.73	24.73	23.40	23.56
689	NYSE	EPRT	Wed, Mar 17, 2021	24.79	25.22	24.21	24.87
688	NYSE	EPRT	Tue, Mar 16, 2021	24.76	24.97	24.45	24.79
687	NYSE	EPRT	Mon, Mar 15, 2021	24.04	25.06	24.04	24.92
686	NYSE	EPRT	Fri, Mar 12, 2021	23.75	24.30	23.53	24.22
685	NYSE	EPRT	Thu, Mar 11, 2021	23.84	23.96	23.51	23.73
684	NYSE	EPRT	Wed, Mar 10, 2021	22.59	24.07	22.59	23.76
683	NYSE	EPRT	Tue, Mar 9, 2021	22.86	23.16	22.60	22.62
682	NYSE	EPRT	Mon, Mar 8, 2021	22.93	23.25	22.50	22.70
681	NYSE	EPRT	Fri, Mar 5, 2021	22.84	22.93	21.74	22.89
680	NYSE	EPRT	Thu, Mar 4, 2021	23.64	23.64	21.98	22.56
679	NYSE	EPRT	Wed, Mar 3, 2021	23.30	23.67	23.14	23.42
678	NYSE	EPRT	Tue, Mar 2, 2021	23.54	23.55	22.52	23.21
677	NYSE	EPRT	Mon, Mar 1, 2021	23.35	24.07	23.24	23.67
676	NYSE	EPRT	Fri, Feb 26, 2021	23.78	23.88	22.98	23.20
675	NYSE	EPRT	Thu, Feb 25, 2021	24.23	24.99	23.32	23.60
674	NYSE	EPRT	Wed, Feb 24, 2021	23.46	24.27	22.51	24.23
673	NYSE	EPRT	Tue, Feb 23, 2021	23.46	23.98	23.38	23.39
672	NYSE	EPRT	Mon, Feb 22, 2021	22.97	23.68	22.95	23.55
671	NYSE	EPRT	Fri, Feb 19, 2021	23.00	23.22	22.90	23.03
670	NYSE	EPRT	Thu, Feb 18, 2021	22.69	23.09	22.68	23.00
669	NYSE	EPRT	Wed, Feb 17, 2021	22.82	23.08	22.57	22.73
668	NYSE	EPRT	Tue, Feb 16, 2021	23.30	23.35	22.80	23.05
667	NYSE	EPRT	Fri, Feb 12, 2021	23.44	23.67	22.98	23.11
666	NYSE	EPRT	Thu, Feb 11, 2021	23.18	23.74	23.08	23.61
665	NYSE	EPRT	Wed, Feb 10, 2021	22.37	23.33	22.37	23.12
664	NYSE	EPRT	Tue, Feb 9, 2021	22.27	22.27	21.95	22.19
663	NYSE	EPRT	Mon, Feb 8, 2021	22.29	22.50	22.05	22.29
662	NYSE	EPRT	Fri, Feb 5, 2021	22.49	22.56	22.03	22.37
661	NYSE	EPRT	Thu, Feb 4, 2021	21.50	22.32	21.48	22.25
660	NYSE	EPRT	Wed, Feb 3, 2021	21.50	21.65	20.88	21.55
659	NYSE	EPRT	Tue, Feb 2, 2021	21.24	21.74	20.95	21.55
658	NYSE	EPRT	Mon, Feb 1, 2021	20.83	21.13	20.31	21.05
657	NYSE	EPRT	Fri, Jan 29, 2021	21.52	21.96	20.78	20.82
656	NYSE	EPRT	Thu, Jan 28, 2021	21.27	21.99	21.02	21.71
655	NYSE	EPRT	Wed, Jan 27, 2021	21.28	21.65	20.77	21.05
654	NYSE	EPRT	Tue, Jan 26, 2021	21.03	21.76	21.03	21.66
653	NYSE	EPRT	Mon, Jan 25, 2021	20.49	21.15	20.24	20.75
652	NYSE	EPRT	Fri, Jan 22, 2021	20.40	20.52	20.14	20.46
651	NYSE	EPRT	Thu, Jan 21, 2021	20.95	20.96	20.36	20.50
650	NYSE	EPRT	Wed, Jan 20, 2021	20.41	21.18	20.36	21.07
649	NYSE	EPRT	Tue, Jan 19, 2021	20.59	20.59	20.27	20.41
648	NYSE	EPRT	Fri, Jan 15, 2021	20.41	20.53	20.00	20.43
647	NYSE	EPRT	Thu, Jan 14, 2021	20.74	20.74	20.34	20.51
646	NYSE	EPRT	Wed, Jan 13, 2021	20.39	20.67	20.29	20.48
645	NYSE	EPRT	Tue, Jan 12, 2021	20.53	20.72	20.40	20.42
644	NYSE	EPRT	Mon, Jan 11, 2021	20.94	21.00	20.35	20.57
643	NYSE	EPRT	Fri, Jan 8, 2021	20.64	21.18	20.45	21.06
642	NYSE	EPRT	Thu, Jan 7, 2021	21.01	21.13	20.10	20.64
641	NYSE	EPRT	Wed, Jan 6, 2021	20.97	21.26	20.40	21.08
640	NYSE	EPRT	Tue, Jan 5, 2021	20.50	20.94	20.50	20.60
639	NYSE	EPRT	Mon, Jan 4, 2021	21.19	21.42	20.08	20.43
638	NYSE	EPRT	Thu, Dec 31, 2020	20.96	21.29	20.50	21.20
637	NYSE	EPRT	Wed, Dec 30, 2020	20.64	21.17	20.64	20.96
636	NYSE	EPRT	Tue, Dec 29, 2020	21.33	21.47	20.73	20.61
635	NYSE	EPRT	Mon, Dec 28, 2020	21.38	21.59	21.08	21.40
634	NYSE	EPRT	Thu, Dec 24, 2020	21.08	21.39	20.95	21.33
633	NYSE	EPRT	Wed, Dec 23, 2020	21.03	21.35	20.78	20.98
632	NYSE	EPRT	Tue, Dec 22, 2020	20.14	20.92	19.85	20.85
631	NYSE	EPRT	Mon, Dec 21, 2020	20.04	20.28	19.68	20.10
630	NYSE	EPRT	Fri, Dec 18, 2020	21.24	21.57	20.44	20.61
629	NYSE	EPRT	Thu, Dec 17, 2020	21.24	21.57	20.88	21.40
628	NYSE	EPRT	Wed, Dec 16, 2020	21.26	21.60	21.09	21.18
627	NYSE	EPRT	Tue, Dec 15, 2020	20.50	21.22	20.22	21.21
626	NYSE	EPRT	Mon, Dec 14, 2020	20.46	21.20	20.35	20.38
625	NYSE	EPRT	Fri, Dec 11, 2020	20.51	20.84	19.80	20.30
624	NYSE	EPRT	Thu, Dec 10, 2020	20.80	21.12	20.51	20.59
623	NYSE	EPRT	Wed, Dec 9, 2020	21.47	21.80	20.86	21.05
622	NYSE	EPRT	Tue, Dec 8, 2020	21.15	21.68	21.11	21.49
621	NYSE	EPRT	Mon, Dec 7, 2020	21.35	21.56	21.08	21.32
620	NYSE	EPRT	Fri, Dec 4, 2020	21.31	21.71	21.24	21.45
619	NYSE	EPRT	Thu, Dec 3, 2020	20.74	21.49	20.73	21.13
618	NYSE	EPRT	Wed, Dec 2, 2020	20.61	20.86	20.32	20.65
617	NYSE	EPRT	Tue, Dec 1, 2020	21.01	21.13	20.29	20.71
616	NYSE	EPRT	Mon, Nov 30, 2020	20.71	20.92	20.03	20.54
615	NYSE	EPRT	Fri, Nov 27, 2020	21.47	21.59	20.72	20.88
614	NYSE	EPRT	Wed, Nov 25, 2020	21.25	21.67	21.14	21.47
613	NYSE	EPRT	Tue, Nov 24, 2020	20.95	21.57	20.81	21.33
612	NYSE	EPRT	Mon, Nov 23, 2020	20.14	20.83	20.08	20.47
611	NYSE	EPRT	Fri, Nov 20, 2020	19.62	20.24	19.44	19.86
610	NYSE	EPRT	Thu, Nov 19, 2020	19.55	19.96	19.27	19.76
609	NYSE	EPRT	Wed, Nov 18, 2020	20.30	20.65	19.58	19.60
608	NYSE	EPRT	Tue, Nov 17, 2020	20.19	20.58	19.72	20.20
607	NYSE	EPRT	Mon, Nov 16, 2020	20.45	20.96	19.98	20.37
606	NYSE	EPRT	Fri, Nov 13, 2020	18.78	19.63	18.73	19.57
605	NYSE	EPRT	Thu, Nov 12, 2020	18.76	18.77	18.15	18.48
604	NYSE	EPRT	Wed, Nov 11, 2020	19.50	19.50	18.45	19.00
603	NYSE	EPRT	Tue, Nov 10, 2020	18.17	19.41	17.91	19.27
602	NYSE	EPRT	Mon, Nov 9, 2020	17.37	19.98	17.37	18.08
601	NYSE	EPRT	Fri, Nov 6, 2020	16.75	16.93	16.42	16.81
600	NYSE	EPRT	Thu, Nov 5, 2020	17.04	17.29	16.52	16.66
599	NYSE	EPRT	Wed, Nov 4, 2020	16.90	17.16	16.59	16.86
598	NYSE	EPRT	Tue, Nov 3, 2020	17.18	17.32	16.77	17.06
597	NYSE	EPRT	Mon, Nov 2, 2020	16.72	16.97	16.36	16.90
596	NYSE	EPRT	Fri, Oct 30, 2020	16.84	16.91	16.18	16.52
595	NYSE	EPRT	Thu, Oct 29, 2020	16.60	17.16	16.41	16.92
594	NYSE	EPRT	Wed, Oct 28, 2020	16.84	17.01	16.63	16.71
593	NYSE	EPRT	Tue, Oct 27, 2020	17.88	18.06	17.12	17.19
592	NYSE	EPRT	Mon, Oct 26, 2020	18.35	18.44	17.67	17.97
591	NYSE	EPRT	Fri, Oct 23, 2020	18.73	18.92	18.36	18.56
590	NYSE	EPRT	Thu, Oct 22, 2020	18.06	18.68	18.02	18.53
589	NYSE	EPRT	Wed, Oct 21, 2020	18.58	18.58	17.99	18.07
588	NYSE	EPRT	Tue, Oct 20, 2020	18.60	18.95	18.50	18.66
587	NYSE	EPRT	Mon, Oct 19, 2020	19.26	19.46	18.46	18.48
586	NYSE	EPRT	Fri, Oct 16, 2020	19.13	19.44	19.09	19.15
585	NYSE	EPRT	Thu, Oct 15, 2020	18.90	19.60	18.60	19.26
584	NYSE	EPRT	Wed, Oct 14, 2020	19.02	19.15	18.76	19.01
583	NYSE	EPRT	Tue, Oct 13, 2020	19.18	19.31	18.62	19.03
582	NYSE	EPRT	Mon, Oct 12, 2020	19.33	19.52	19.03	19.39
581	NYSE	EPRT	Fri, Oct 9, 2020	19.66	19.76	19.20	19.31
580	NYSE	EPRT	Thu, Oct 8, 2020	19.14	19.63	19.14	19.50
579	NYSE	EPRT	Wed, Oct 7, 2020	19.37	19.44	18.86	19.05
578	NYSE	EPRT	Tue, Oct 6, 2020	19.23	19.77	18.85	19.28
577	NYSE	EPRT	Mon, Oct 5, 2020	20.00	20.00	18.87	19.04
576	NYSE	EPRT	Fri, Oct 2, 2020	18.78	19.75	18.52	19.64
575	NYSE	EPRT	Thu, Oct 1, 2020	18.37	19.23	18.35	19.23
574	NYSE	EPRT	Wed, Sep 30, 2020	18.05	18.60	18.01	18.32
573	NYSE	EPRT	Tue, Sep 29, 2020	17.95	18.26	17.46	17.73
572	NYSE	EPRT	Mon, Sep 28, 2020	18.48	18.95	18.15	18.03
571	NYSE	EPRT	Fri, Sep 25, 2020	17.75	18.13	17.65	18.03
570	NYSE	EPRT	Thu, Sep 24, 2020	18.38	18.44	17.82	17.84
569	NYSE	EPRT	Wed, Sep 23, 2020	19.14	19.73	18.40	18.42
568	NYSE	EPRT	Tue, Sep 22, 2020	18.42	19.10	18.34	19.09
567	NYSE	EPRT	Mon, Sep 21, 2020	19.24	19.31	18.30	18.38
566	NYSE	EPRT	Fri, Sep 18, 2020	19.58	19.76	19.13	19.51
565	NYSE	EPRT	Thu, Sep 17, 2020	19.81	20.19	19.60	19.83
564	NYSE	EPRT	Wed, Sep 16, 2020	19.66	20.26	19.49	20.09
563	NYSE	EPRT	Tue, Sep 15, 2020	19.10	19.94	19.10	19.64
562	NYSE	EPRT	Mon, Sep 14, 2020	18.56	19.26	18.41	18.99
561	NYSE	EPRT	Fri, Sep 11, 2020	18.58	18.62	17.91	18.39
560	NYSE	EPRT	Thu, Sep 10, 2020	18.88	19.09	18.50	18.52
559	NYSE	EPRT	Wed, Sep 9, 2020	18.49	19.15	18.36	18.90
558	NYSE	EPRT	Tue, Sep 8, 2020	18.18	18.87	18.13	18.49
557	NYSE	EPRT	Fri, Sep 4, 2020	18.58	18.72	17.89	18.28
556	NYSE	EPRT	Thu, Sep 3, 2020	18.16	18.40	17.85	18.14
555	NYSE	EPRT	Wed, Sep 2, 2020	17.68	18.14	17.41	18.02
554	NYSE	EPRT	Tue, Sep 1, 2020	16.74	17.78	16.59	17.68
553	NYSE	EPRT	Mon, Aug 31, 2020	17.13	17.26	16.71	16.97
552	NYSE	EPRT	Fri, Aug 28, 2020	17.23	17.47	17.01	17.22
551	NYSE	EPRT	Thu, Aug 27, 2020	16.68	17.46	16.68	17.05
550	NYSE	EPRT	Wed, Aug 26, 2020	16.98	17.12	16.53	16.56
549	NYSE	EPRT	Tue, Aug 25, 2020	17.34	17.39	16.81	17.16
548	NYSE	EPRT	Mon, Aug 24, 2020	17.04	17.25	16.65	17.24
547	NYSE	EPRT	Fri, Aug 21, 2020	16.86	17.08	16.57	16.83
546	NYSE	EPRT	Thu, Aug 20, 2020	16.60	17.29	16.52	17.01
545	NYSE	EPRT	Wed, Aug 19, 2020	17.22	17.22	16.55	16.75
544	NYSE	EPRT	Tue, Aug 18, 2020	17.53	17.53	16.89	17.17
543	NYSE	EPRT	Mon, Aug 17, 2020	17.59	17.74	17.32	17.55
542	NYSE	EPRT	Fri, Aug 14, 2020	17.57	17.73	17.39	17.50
541	NYSE	EPRT	Thu, Aug 13, 2020	17.73	18.23	17.59	17.72
540	NYSE	EPRT	Wed, Aug 12, 2020	18.01	18.03	17.38	17.85
539	NYSE	EPRT	Tue, Aug 11, 2020	18.06	18.36	17.70	17.81
538	NYSE	EPRT	Mon, Aug 10, 2020	17.81	18.19	17.62	17.79
537	NYSE	EPRT	Fri, Aug 7, 2020	16.82	17.74	16.58	17.74
536	NYSE	EPRT	Thu, Aug 6, 2020	16.75	17.22	16.40	17.04
535	NYSE	EPRT	Wed, Aug 5, 2020	16.41	16.79	16.08	16.63
534	NYSE	EPRT	Tue, Aug 4, 2020	15.72	16.34	15.72	16.21
533	NYSE	EPRT	Mon, Aug 3, 2020	16.00	16.08	15.28	15.59
532	NYSE	EPRT	Fri, Jul 31, 2020	15.90	16.12	15.28	16.10
531	NYSE	EPRT	Thu, Jul 30, 2020	15.47	16.16	15.46	15.98
530	NYSE	EPRT	Wed, Jul 29, 2020	15.73	15.91	15.37	15.82
529	NYSE	EPRT	Tue, Jul 28, 2020	15.14	15.68	15.11	15.57
528	NYSE	EPRT	Mon, Jul 27, 2020	14.93	15.39	14.67	15.33
527	NYSE	EPRT	Fri, Jul 24, 2020	15.10	15.28	14.77	14.91
526	NYSE	EPRT	Thu, Jul 23, 2020	15.11	15.34	14.71	15.18
525	NYSE	EPRT	Wed, Jul 22, 2020	14.58	15.44	14.44	15.24
524	NYSE	EPRT	Tue, Jul 21, 2020	15.07	15.28	14.70	14.78
523	NYSE	EPRT	Mon, Jul 20, 2020	15.03	15.26	14.72	14.86
522	NYSE	EPRT	Fri, Jul 17, 2020	15.08	15.33	14.74	15.19
521	NYSE	EPRT	Thu, Jul 16, 2020	15.15	15.35	15.01	15.06
520	NYSE	EPRT	Wed, Jul 15, 2020	15.12	15.43	14.71	15.33
519	NYSE	EPRT	Tue, Jul 14, 2020	14.48	14.71	14.24	14.60
518	NYSE	EPRT	Mon, Jul 13, 2020	14.88	15.22	14.41	14.54
517	NYSE	EPRT	Fri, Jul 10, 2020	14.37	14.76	14.26	14.74
516	NYSE	EPRT	Thu, Jul 9, 2020	14.61	14.61	13.65	14.31
515	NYSE	EPRT	Wed, Jul 8, 2020	14.96	14.98	14.45	14.69
514	NYSE	EPRT	Tue, Jul 7, 2020	15.46	15.68	14.95	15.04
513	NYSE	EPRT	Mon, Jul 6, 2020	16.00	16.15	15.42	15.75
512	NYSE	EPRT	Thu, Jul 2, 2020	16.16	16.21	15.23	15.48
511	NYSE	EPRT	Wed, Jul 1, 2020	15.05	15.72	15.02	15.61
510	NYSE	EPRT	Tue, Jun 30, 2020	15.08	15.15	14.73	14.84
509	NYSE	EPRT	Mon, Jun 29, 2020	15.63	15.78	14.89	15.15
508	NYSE	EPRT	Fri, Jun 26, 2020	15.77	15.94	15.30	15.40
507	NYSE	EPRT	Thu, Jun 25, 2020	15.39	16.03	15.33	15.96
506	NYSE	EPRT	Wed, Jun 24, 2020	16.47	16.66	15.16	15.66
505	NYSE	EPRT	Tue, Jun 23, 2020	17.54	17.54	16.65	16.88
504	NYSE	EPRT	Mon, Jun 22, 2020	16.95	17.16	16.46	17.13
503	NYSE	EPRT	Fri, Jun 19, 2020	17.62	18.04	16.97	17.09
502	NYSE	EPRT	Thu, Jun 18, 2020	17.23	17.99	17.05	17.36
501	NYSE	EPRT	Wed, Jun 17, 2020	18.26	18.40	17.51	17.54
500	NYSE	EPRT	Tue, Jun 16, 2020	18.83	18.89	17.68	18.11
499	NYSE	EPRT	Mon, Jun 15, 2020	16.50	17.77	16.44	17.70
498	NYSE	EPRT	Fri, Jun 12, 2020	17.04	17.41	16.61	17.15
497	NYSE	EPRT	Thu, Jun 11, 2020	15.91	16.21	15.33	16.00
496	NYSE	EPRT	Wed, Jun 10, 2020	17.79	18.14	16.99	17.68
495	NYSE	EPRT	Tue, Jun 9, 2020	17.95	18.50	17.53	18.06
494	NYSE	EPRT	Mon, Jun 8, 2020	19.36	19.49	18.37	18.62
493	NYSE	EPRT	Fri, Jun 5, 2020	19.84	20.54	17.88	18.01
492	NYSE	EPRT	Thu, Jun 4, 2020	16.97	19.15	16.54	18.12
491	NYSE	EPRT	Wed, Jun 3, 2020	15.65	17.39	15.58	17.29
490	NYSE	EPRT	Tue, Jun 2, 2020	15.00	15.52	14.85	15.26
489	NYSE	EPRT	Mon, Jun 1, 2020	13.62	14.97	13.58	14.81
488	NYSE	EPRT	Fri, May 29, 2020	13.16	13.78	12.79	13.64
487	NYSE	EPRT	Thu, May 28, 2020	14.50	14.67	13.27	13.44
486	NYSE	EPRT	Wed, May 27, 2020	14.72	15.18	14.00	14.37
485	NYSE	EPRT	Tue, May 26, 2020	14.00	14.35	13.82	14.25
484	NYSE	EPRT	Fri, May 22, 2020	12.93	13.28	12.50	13.21
483	NYSE	EPRT	Thu, May 21, 2020	12.50	13.06	12.50	12.85
482	NYSE	EPRT	Wed, May 20, 2020	13.31	13.49	12.59	12.65
481	NYSE	EPRT	Tue, May 19, 2020	12.92	13.62	12.81	13.04
480	NYSE	EPRT	Mon, May 18, 2020	12.87	13.40	12.51	13.23
479	NYSE	EPRT	Fri, May 15, 2020	11.68	11.82	11.30	11.74
478	NYSE	EPRT	Thu, May 14, 2020	10.85	11.72	10.46	11.69
477	NYSE	EPRT	Wed, May 13, 2020	11.82	12.00	10.91	11.38
476	NYSE	EPRT	Tue, May 12, 2020	13.16	13.25	12.06	12.09
475	NYSE	EPRT	Mon, May 11, 2020	13.38	13.50	12.73	13.08
474	NYSE	EPRT	Fri, May 8, 2020	13.52	13.81	13.15	13.32
473	NYSE	EPRT	Thu, May 7, 2020	12.83	13.41	12.73	13.23
472	NYSE	EPRT	Wed, May 6, 2020	12.35	13.09	12.35	12.63
471	NYSE	EPRT	Tue, May 5, 2020	13.01	13.50	12.27	12.34
470	NYSE	EPRT	Mon, May 4, 2020	13.00	13.22	11.97	12.64
469	NYSE	EPRT	Fri, May 1, 2020	13.94	14.24	13.06	13.28
468	NYSE	EPRT	Thu, Apr 30, 2020	13.98	14.92	13.66	14.69
467	NYSE	EPRT	Wed, Apr 29, 2020	13.50	14.87	13.19	14.54
466	NYSE	EPRT	Tue, Apr 28, 2020	12.40	13.12	12.12	12.68
465	NYSE	EPRT	Mon, Apr 27, 2020	11.71	12.03	11.32	11.58
464	NYSE	EPRT	Fri, Apr 24, 2020	10.32	10.90	10.18	10.79
463	NYSE	EPRT	Thu, Apr 23, 2020	10.07	10.65	9.78	10.30
462	NYSE	EPRT	Wed, Apr 22, 2020	10.45	10.60	9.83	10.01
461	NYSE	EPRT	Tue, Apr 21, 2020	10.41	10.92	9.93	10.14
460	NYSE	EPRT	Mon, Apr 20, 2020	10.92	11.16	10.54	10.89
459	NYSE	EPRT	Fri, Apr 17, 2020	10.61	11.43	10.11	11.22
458	NYSE	EPRT	Thu, Apr 16, 2020	10.44	11.11	10.12	10.17
457	NYSE	EPRT	Wed, Apr 15, 2020	11.33	11.59	10.42	10.89
456	NYSE	EPRT	Tue, Apr 14, 2020	11.95	12.54	11.45	11.86
455	NYSE	EPRT	Mon, Apr 13, 2020	12.87	13.11	11.60	11.67
454	NYSE	EPRT	Thu, Apr 9, 2020	12.30	14.37	12.02	12.88
453	NYSE	EPRT	Wed, Apr 8, 2020	11.52	12.13	10.53	11.76
452	NYSE	EPRT	Tue, Apr 7, 2020	11.43	12.67	10.87	11.09
451	NYSE	EPRT	Mon, Apr 6, 2020	10.62	11.54	10.34	10.58
450	NYSE	EPRT	Fri, Apr 3, 2020	10.39	10.81	9.58	10.10
449	NYSE	EPRT	Thu, Apr 2, 2020	10.82	11.33	10.23	10.53
448	NYSE	EPRT	Wed, Apr 1, 2020	12.26	12.29	10.58	10.83
447	NYSE	EPRT	Tue, Mar 31, 2020	13.35	13.46	12.37	13.06
446	NYSE	EPRT	Mon, Mar 30, 2020	14.43	14.58	12.78	13.55
445	NYSE	EPRT	Fri, Mar 27, 2020	14.15	15.36	13.64	14.35
444	NYSE	EPRT	Thu, Mar 26, 2020	13.94	15.25	13.45	15.12
443	NYSE	EPRT	Wed, Mar 25, 2020	14.32	15.67	13.43	13.82
442	NYSE	EPRT	Tue, Mar 24, 2020	14.06	15.95	12.63	13.99
441	NYSE	EPRT	Mon, Mar 23, 2020	12.87	13.45	11.48	12.93
440	NYSE	EPRT	Fri, Mar 20, 2020	10.58	13.68	10.31	12.69
439	NYSE	EPRT	Thu, Mar 19, 2020	7.70	11.19	7.65	10.58
438	NYSE	EPRT	Wed, Mar 18, 2020	9.53	9.82	6.08	7.68
437	NYSE	EPRT	Tue, Mar 17, 2020	11.05	11.34	9.04	10.12
436	NYSE	EPRT	Mon, Mar 16, 2020	15.75	16.74	10.77	10.86
435	NYSE	EPRT	Fri, Mar 13, 2020	18.56	18.98	16.40	17.92
434	NYSE	EPRT	Thu, Mar 12, 2020	19.91	20.00	17.08	17.71
433	NYSE	EPRT	Wed, Mar 11, 2020	21.94	22.31	21.14	21.62
432	NYSE	EPRT	Tue, Mar 10, 2020	21.76	22.54	21.19	22.52
431	NYSE	EPRT	Mon, Mar 9, 2020	22.98	22.98	21.15	21.29
430	NYSE	EPRT	Fri, Mar 6, 2020	24.15	24.66	23.39	24.14
429	NYSE	EPRT	Thu, Mar 5, 2020	24.50	24.78	24.22	24.68
428	NYSE	EPRT	Wed, Mar 4, 2020	24.93	25.06	24.05	24.97
427	NYSE	EPRT	Tue, Mar 3, 2020	24.52	26.19	24.28	24.51
426	NYSE	EPRT	Mon, Mar 2, 2020	24.03	26.70	23.63	24.67
425	NYSE	EPRT	Fri, Feb 28, 2020	22.06	22.96	21.55	22.91
424	NYSE	EPRT	Thu, Feb 27, 2020	24.50	24.53	22.60	22.61
423	NYSE	EPRT	Wed, Feb 26, 2020	25.62	25.65	24.66	24.76
422	NYSE	EPRT	Tue, Feb 25, 2020	26.40	26.54	25.50	25.68
421	NYSE	EPRT	Mon, Feb 24, 2020	26.39	26.79	26.18	26.40
420	NYSE	EPRT	Fri, Feb 21, 2020	26.87	26.98	26.44	26.58
419	NYSE	EPRT	Thu, Feb 20, 2020	26.42	26.83	26.26	26.74
418	NYSE	EPRT	Wed, Feb 19, 2020	27.00	27.06	26.09	26.59
417	NYSE	EPRT	Tue, Feb 18, 2020	27.20	27.21	26.38	26.95
416	NYSE	EPRT	Fri, Feb 14, 2020	28.42	28.45	27.10	27.18
415	NYSE	EPRT	Thu, Feb 13, 2020	28.41	28.82	28.33	28.44
414	NYSE	EPRT	Wed, Feb 12, 2020	28.85	28.94	28.17	28.37
413	NYSE	EPRT	Tue, Feb 11, 2020	29.19	29.34	28.79	28.86
412	NYSE	EPRT	Mon, Feb 10, 2020	28.97	29.30	28.75	29.17
411	NYSE	EPRT	Fri, Feb 7, 2020	28.75	29.09	28.40	28.75
410	NYSE	EPRT	Thu, Feb 6, 2020	28.30	28.78	28.05	28.63
409	NYSE	EPRT	Wed, Feb 5, 2020	28.25	28.35	27.88	28.25
408	NYSE	EPRT	Tue, Feb 4, 2020	27.96	28.35	27.65	28.24
407	NYSE	EPRT	Mon, Feb 3, 2020	27.65	28.22	27.52	27.93
406	NYSE	EPRT	Fri, Jan 31, 2020	28.05	28.24	27.56	27.61
405	NYSE	EPRT	Thu, Jan 30, 2020	27.84	28.10	27.68	28.02
404	NYSE	EPRT	Wed, Jan 29, 2020	27.70	28.16	27.62	27.90
403	NYSE	EPRT	Tue, Jan 28, 2020	27.21	27.68	27.20	27.54
402	NYSE	EPRT	Mon, Jan 27, 2020	26.58	27.29	26.37	27.07
401	NYSE	EPRT	Fri, Jan 24, 2020	26.65	26.72	26.39	26.68
400	NYSE	EPRT	Thu, Jan 23, 2020	26.35	26.86	26.27	26.74
399	NYSE	EPRT	Wed, Jan 22, 2020	26.67	27.30	26.28	26.35
398	NYSE	EPRT	Tue, Jan 21, 2020	25.84	26.74	25.76	26.56
397	NYSE	EPRT	Fri, Jan 17, 2020	25.83	25.97	25.67	25.80
396	NYSE	EPRT	Thu, Jan 16, 2020	26.03	26.03	25.54	25.78
395	NYSE	EPRT	Wed, Jan 15, 2020	25.71	26.15	25.71	25.87
394	NYSE	EPRT	Tue, Jan 14, 2020	26.04	26.04	25.56	25.68
393	NYSE	EPRT	Mon, Jan 13, 2020	25.58	26.08	25.49	25.98
392	NYSE	EPRT	Fri, Jan 10, 2020	25.53	25.74	25.41	25.56
391	NYSE	EPRT	Thu, Jan 9, 2020	25.31	25.60	25.21	25.47
390	NYSE	EPRT	Wed, Jan 8, 2020	25.24	25.40	25.14	25.24
389	NYSE	EPRT	Tue, Jan 7, 2020	25.46	25.64	24.92	25.15
388	NYSE	EPRT	Mon, Jan 6, 2020	25.08	25.77	24.88	25.57
387	NYSE	EPRT	Fri, Jan 3, 2020	24.24	25.28	24.24	25.18
386	NYSE	EPRT	Thu, Jan 2, 2020	24.78	24.89	24.13	24.39
385	NYSE	EPRT	Tue, Dec 31, 2019	24.67	24.99	24.66	24.81
384	NYSE	EPRT	Mon, Dec 30, 2019	24.41	24.68	24.41	24.62
383	NYSE	EPRT	Fri, Dec 27, 2019	24.77	24.94	24.56	24.56
382	NYSE	EPRT	Thu, Dec 26, 2019	24.68	24.73	24.44	24.65
381	NYSE	EPRT	Tue, Dec 24, 2019	24.42	24.63	24.33	24.57
380	NYSE	EPRT	Mon, Dec 23, 2019	24.92	24.99	24.37	24.46
379	NYSE	EPRT	Fri, Dec 20, 2019	24.73	25.10	24.68	24.99
378	NYSE	EPRT	Thu, Dec 19, 2019	24.66	24.85	24.53	24.61
377	NYSE	EPRT	Wed, Dec 18, 2019	24.45	24.75	24.31	24.68
376	NYSE	EPRT	Tue, Dec 17, 2019	25.20	25.36	24.51	24.66
375	NYSE	EPRT	Mon, Dec 16, 2019	25.00	25.20	24.59	25.17
374	NYSE	EPRT	Fri, Dec 13, 2019	24.55	24.86	24.28	24.86
373	NYSE	EPRT	Thu, Dec 12, 2019	25.29	25.29	24.15	24.51
372	NYSE	EPRT	Wed, Dec 11, 2019	25.83	25.98	25.06	25.23
371	NYSE	EPRT	Tue, Dec 10, 2019	26.04	26.17	25.70	25.82
370	NYSE	EPRT	Mon, Dec 9, 2019	25.90	26.02	25.76	25.83
369	NYSE	EPRT	Fri, Dec 6, 2019	26.12	26.28	25.86	25.91
368	NYSE	EPRT	Thu, Dec 5, 2019	26.13	26.35	25.96	26.09
367	NYSE	EPRT	Wed, Dec 4, 2019	25.81	26.33	25.71	26.17
366	NYSE	EPRT	Tue, Dec 3, 2019	25.81	26.08	25.73	25.81
365	NYSE	EPRT	Mon, Dec 2, 2019	26.07	26.11	25.61	25.95
364	NYSE	EPRT	Fri, Nov 29, 2019	26.30	26.39	26.03	26.09
363	NYSE	EPRT	Wed, Nov 27, 2019	25.80	26.36	25.65	26.19
362	NYSE	EPRT	Tue, Nov 26, 2019	25.61	26.01	25.55	25.73
361	NYSE	EPRT	Mon, Nov 25, 2019	25.98	26.25	25.63	25.65
360	NYSE	EPRT	Fri, Nov 22, 2019	26.25	26.44	25.85	25.86
359	NYSE	EPRT	Thu, Nov 21, 2019	26.18	26.38	26.04	26.24
358	NYSE	EPRT	Wed, Nov 20, 2019	26.60	26.80	26.17	26.24
357	NYSE	EPRT	Tue, Nov 19, 2019	26.77	26.90	26.52	26.59
356	NYSE	EPRT	Mon, Nov 18, 2019	26.77	27.10	26.60	26.76
355	NYSE	EPRT	Fri, Nov 15, 2019	26.58	26.96	26.49	26.76
354	NYSE	EPRT	Thu, Nov 14, 2019	26.58	26.83	26.33	26.54
353	NYSE	EPRT	Wed, Nov 13, 2019	25.97	26.90	25.94	26.51
352	NYSE	EPRT	Tue, Nov 12, 2019	26.50	26.86	25.98	26.00
351	NYSE	EPRT	Mon, Nov 11, 2019	25.99	26.49	25.91	26.47
350	NYSE	EPRT	Fri, Nov 8, 2019	25.38	26.11	25.26	25.82
349	NYSE	EPRT	Thu, Nov 7, 2019	25.01	25.75	25.01	25.40
348	NYSE	EPRT	Wed, Nov 6, 2019	25.06	25.29	24.92	25.12
347	NYSE	EPRT	Tue, Nov 5, 2019	25.78	25.80	24.51	24.96
346	NYSE	EPRT	Mon, Nov 4, 2019	25.80	25.85	25.64	25.76
345	NYSE	EPRT	Fri, Nov 1, 2019	25.74	25.88	25.52	25.80
344	NYSE	EPRT	Thu, Oct 31, 2019	25.64	25.82	25.44	25.66
343	NYSE	EPRT	Wed, Oct 30, 2019	25.61	25.63	25.06	25.58
342	NYSE	EPRT	Tue, Oct 29, 2019	25.24	25.64	25.19	25.50
341	NYSE	EPRT	Mon, Oct 28, 2019	24.95	25.35	24.83	25.30
340	NYSE	EPRT	Fri, Oct 25, 2019	24.84	24.98	24.70	24.96
339	NYSE	EPRT	Thu, Oct 24, 2019	24.64	24.86	24.42	24.80
338	NYSE	EPRT	Wed, Oct 23, 2019	24.75	24.79	24.34	24.61
337	NYSE	EPRT	Tue, Oct 22, 2019	24.76	24.93	24.57	24.78
336	NYSE	EPRT	Mon, Oct 21, 2019	24.80	24.96	24.56	24.74
335	NYSE	EPRT	Fri, Oct 18, 2019	24.33	24.79	24.27	24.75
334	NYSE	EPRT	Thu, Oct 17, 2019	23.83	24.60	23.75	24.27
333	NYSE	EPRT	Wed, Oct 16, 2019	23.70	23.89	23.47	23.79
332	NYSE	EPRT	Tue, Oct 15, 2019	23.77	23.93	23.62	23.75
331	NYSE	EPRT	Mon, Oct 14, 2019	23.78	23.80	23.66	23.72
330	NYSE	EPRT	Fri, Oct 11, 2019	24.00	24.07	23.75	23.79
329	NYSE	EPRT	Thu, Oct 10, 2019	24.17	24.41	23.81	23.98
328	NYSE	EPRT	Wed, Oct 9, 2019	24.25	24.49	24.11	24.22
327	NYSE	EPRT	Tue, Oct 8, 2019	24.06	24.43	23.92	24.23
326	NYSE	EPRT	Mon, Oct 7, 2019	24.08	24.50	24.02	24.14
325	NYSE	EPRT	Fri, Oct 4, 2019	24.01	24.45	24.01	24.13
324	NYSE	EPRT	Thu, Oct 3, 2019	24.40	24.59	23.74	24.07
323	NYSE	EPRT	Wed, Oct 2, 2019	23.02	23.24	22.61	22.94
322	NYSE	EPRT	Tue, Oct 1, 2019	22.92	23.21	22.56	23.03
321	NYSE	EPRT	Mon, Sep 30, 2019	22.47	23.09	22.47	22.91
320	NYSE	EPRT	Fri, Sep 27, 2019	23.04	23.13	22.31	22.52
319	NYSE	EPRT	Thu, Sep 26, 2019	23.33	23.38	23.03	23.01
318	NYSE	EPRT	Wed, Sep 25, 2019	23.48	23.55	23.02	23.30
317	NYSE	EPRT	Tue, Sep 24, 2019	23.30	23.54	23.25	23.49
316	NYSE	EPRT	Mon, Sep 23, 2019	23.19	23.61	23.14	23.24
315	NYSE	EPRT	Fri, Sep 20, 2019	22.87	23.25	22.87	23.19
314	NYSE	EPRT	Thu, Sep 19, 2019	22.62	22.94	22.56	22.83
313	NYSE	EPRT	Wed, Sep 18, 2019	22.81	22.90	22.39	22.55
312	NYSE	EPRT	Tue, Sep 17, 2019	22.37	22.94	22.35	22.74
311	NYSE	EPRT	Mon, Sep 16, 2019	22.58	22.76	22.39	22.41
310	NYSE	EPRT	Fri, Sep 13, 2019	22.63	22.85	22.42	22.45
309	NYSE	EPRT	Thu, Sep 12, 2019	22.69	22.87	22.36	22.57
308	NYSE	EPRT	Wed, Sep 11, 2019	22.05	22.49	21.94	22.41
307	NYSE	EPRT	Tue, Sep 10, 2019	22.45	22.45	21.50	22.09
306	NYSE	EPRT	Mon, Sep 9, 2019	22.67	22.84	22.47	22.54
305	NYSE	EPRT	Fri, Sep 6, 2019	22.71	23.07	22.57	22.64
304	NYSE	EPRT	Thu, Sep 5, 2019	23.00	23.23	22.70	22.71
303	NYSE	EPRT	Wed, Sep 4, 2019	22.68	23.06	22.68	22.89
302	NYSE	EPRT	Tue, Sep 3, 2019	22.61	22.96	22.44	22.52
301	NYSE	EPRT	Fri, Aug 30, 2019	22.74	22.87	22.52	22.71
300	NYSE	EPRT	Thu, Aug 29, 2019	22.47	22.75	22.31	22.64
299	NYSE	EPRT	Wed, Aug 28, 2019	22.11	22.33	22.08	22.31
298	NYSE	EPRT	Tue, Aug 27, 2019	22.11	22.27	21.97	22.07
297	NYSE	EPRT	Mon, Aug 26, 2019	22.03	22.18	21.80	22.00
296	NYSE	EPRT	Fri, Aug 23, 2019	21.92	22.26	21.82	21.91
295	NYSE	EPRT	Thu, Aug 22, 2019	21.85	22.04	21.80	21.99
294	NYSE	EPRT	Wed, Aug 21, 2019	22.04	22.08	21.82	21.94
293	NYSE	EPRT	Tue, Aug 20, 2019	22.25	22.27	21.84	21.98
292	NYSE	EPRT	Mon, Aug 19, 2019	22.22	22.46	21.97	22.07
291	NYSE	EPRT	Fri, Aug 16, 2019	21.98	22.29	21.80	22.11
290	NYSE	EPRT	Thu, Aug 15, 2019	21.79	22.10	21.67	21.91
289	NYSE	EPRT	Wed, Aug 14, 2019	21.76	21.88	21.58	21.78
288	NYSE	EPRT	Tue, Aug 13, 2019	21.69	21.93	21.47	21.85
287	NYSE	EPRT	Mon, Aug 12, 2019	21.19	21.61	21.07	21.59
286	NYSE	EPRT	Fri, Aug 9, 2019	21.05	21.20	20.87	21.19
285	NYSE	EPRT	Thu, Aug 8, 2019	20.65	21.19	20.32	21.14
284	NYSE	EPRT	Wed, Aug 7, 2019	20.73	21.06	20.51	20.88
283	NYSE	EPRT	Tue, Aug 6, 2019	20.50	20.89	20.36	20.83
282	NYSE	EPRT	Mon, Aug 5, 2019	20.93	20.93	20.22	20.41
281	NYSE	EPRT	Fri, Aug 2, 2019	20.61	21.15	20.61	21.05
280	NYSE	EPRT	Thu, Aug 1, 2019	21.18	21.30	20.62	20.63
279	NYSE	EPRT	Wed, Jul 31, 2019	21.20	21.54	21.03	21.12
278	NYSE	EPRT	Tue, Jul 30, 2019	20.69	21.34	20.68	21.22
277	NYSE	EPRT	Mon, Jul 29, 2019	20.44	20.86	20.44	20.70
276	NYSE	EPRT	Fri, Jul 26, 2019	20.26	20.43	20.09	20.34
275	NYSE	EPRT	Thu, Jul 25, 2019	20.24	20.62	20.11	20.21
274	NYSE	EPRT	Wed, Jul 24, 2019	20.70	20.77	20.18	20.27
273	NYSE	EPRT	Tue, Jul 23, 2019	20.63	20.88	20.40	20.68
272	NYSE	EPRT	Mon, Jul 22, 2019	20.65	21.23	20.56	20.62
271	NYSE	EPRT	Fri, Jul 19, 2019	20.43	20.97	20.40	20.64
270	NYSE	EPRT	Thu, Jul 18, 2019	20.15	20.63	20.03	20.38
269	NYSE	EPRT	Wed, Jul 17, 2019	20.09	20.27	19.53	19.83
268	NYSE	EPRT	Tue, Jul 16, 2019	19.32	20.32	19.11	20.09
267	NYSE	EPRT	Mon, Jul 15, 2019	19.55	20.01	19.26	19.82
266	NYSE	EPRT	Fri, Jul 12, 2019	19.75	19.75	19.46	19.55
265	NYSE	EPRT	Thu, Jul 11, 2019	20.31	20.31	19.64	19.77
264	NYSE	EPRT	Wed, Jul 10, 2019	20.28	20.40	20.11	20.31
263	NYSE	EPRT	Tue, Jul 9, 2019	20.19	20.33	19.96	20.17
262	NYSE	EPRT	Mon, Jul 8, 2019	20.30	20.51	20.10	20.26
261	NYSE	EPRT	Fri, Jul 5, 2019	20.25	20.45	19.55	20.33
260	NYSE	EPRT	Wed, Jul 3, 2019	20.24	20.52	20.02	20.35
259	NYSE	EPRT	Tue, Jul 2, 2019	19.50	20.40	19.27	20.28
258	NYSE	EPRT	Mon, Jul 1, 2019	20.10	20.26	19.25	19.48
257	NYSE	EPRT	Fri, Jun 28, 2019	19.62	20.10	19.57	20.04
256	NYSE	EPRT	Thu, Jun 27, 2019	19.58	19.87	19.56	19.63
255	NYSE	EPRT	Wed, Jun 26, 2019	20.41	20.52	19.43	19.47
254	NYSE	EPRT	Tue, Jun 25, 2019	20.92	21.15	20.36	20.45
253	NYSE	EPRT	Mon, Jun 24, 2019	20.95	21.00	20.54	20.87
252	NYSE	EPRT	Fri, Jun 21, 2019	21.40	21.40	20.72	20.90
251	NYSE	EPRT	Thu, Jun 20, 2019	21.45	21.58	21.14	21.55
250	NYSE	EPRT	Wed, Jun 19, 2019	21.20	21.44	20.77	21.40
249	NYSE	EPRT	Tue, Jun 18, 2019	21.58	21.83	21.16	21.23
248	NYSE	EPRT	Mon, Jun 17, 2019	21.40	21.60	21.20	21.55
247	NYSE	EPRT	Fri, Jun 14, 2019	21.16	21.55	21.07	21.32
246	NYSE	EPRT	Thu, Jun 13, 2019	21.38	21.42	21.16	21.21
245	NYSE	EPRT	Wed, Jun 12, 2019	21.15	21.43	20.83	21.31
244	NYSE	EPRT	Tue, Jun 11, 2019	21.26	21.37	20.76	20.93
243	NYSE	EPRT	Mon, Jun 10, 2019	20.96	21.11	20.72	20.81
242	NYSE	EPRT	Fri, Jun 7, 2019	21.30	21.30	20.94	20.99
241	NYSE	EPRT	Thu, Jun 6, 2019	20.98	21.32	20.92	21.03
240	NYSE	EPRT	Wed, Jun 5, 2019	20.44	20.99	20.31	20.98
239	NYSE	EPRT	Tue, Jun 4, 2019	21.08	21.24	19.90	20.42
238	NYSE	EPRT	Mon, Jun 3, 2019	21.30	21.47	20.76	21.05
237	NYSE	EPRT	Fri, May 31, 2019	20.82	21.40	20.74	21.26
236	NYSE	EPRT	Thu, May 30, 2019	21.14	21.54	20.94	20.97
235	NYSE	EPRT	Wed, May 29, 2019	21.19	21.24	20.71	21.07
234	NYSE	EPRT	Tue, May 28, 2019	21.55	21.62	21.24	21.27
233	NYSE	EPRT	Fri, May 24, 2019	21.36	21.65	21.36	21.45
232	NYSE	EPRT	Thu, May 23, 2019	21.60	21.68	21.15	21.25
231	NYSE	EPRT	Wed, May 22, 2019	21.19	21.67	21.14	21.63
230	NYSE	EPRT	Tue, May 21, 2019	20.76	21.19	20.71	21.14
229	NYSE	EPRT	Mon, May 20, 2019	20.82	20.97	20.62	20.70
228	NYSE	EPRT	Fri, May 17, 2019	20.66	20.99	20.66	20.88
227	NYSE	EPRT	Thu, May 16, 2019	20.55	20.86	20.44	20.75
226	NYSE	EPRT	Wed, May 15, 2019	20.70	20.93	20.56	20.62
225	NYSE	EPRT	Tue, May 14, 2019	20.20	20.80	20.11	20.70
224	NYSE	EPRT	Mon, May 13, 2019	20.23	20.46	19.68	20.10
223	NYSE	EPRT	Fri, May 10, 2019	20.42	20.60	20.18	20.38
222	NYSE	EPRT	Thu, May 9, 2019	20.09	20.60	20.01	20.35
221	NYSE	EPRT	Wed, May 8, 2019	20.52	20.80	20.05	20.07
220	NYSE	EPRT	Tue, May 7, 2019	20.68	20.85	20.44	20.48
219	NYSE	EPRT	Mon, May 6, 2019	20.61	20.92	20.54	20.75
218	NYSE	EPRT	Fri, May 3, 2019	20.50	20.85	20.46	20.75
217	NYSE	EPRT	Thu, May 2, 2019	20.61	20.95	20.40	20.50
216	NYSE	EPRT	Wed, May 1, 2019	20.75	20.90	20.50	20.63
215	NYSE	EPRT	Tue, Apr 30, 2019	20.33	20.78	20.33	20.68
214	NYSE	EPRT	Mon, Apr 29, 2019	20.35	20.60	20.23	20.36
213	NYSE	EPRT	Fri, Apr 26, 2019	20.04	20.37	19.76	20.33
212	NYSE	EPRT	Thu, Apr 25, 2019	19.89	20.09	19.70	19.98
211	NYSE	EPRT	Wed, Apr 24, 2019	19.65	20.12	19.55	19.99
210	NYSE	EPRT	Tue, Apr 23, 2019	19.14	19.56	18.97	19.56
209	NYSE	EPRT	Mon, Apr 22, 2019	18.96	19.08	18.81	19.01
208	NYSE	EPRT	Thu, Apr 18, 2019	18.89	19.09	18.60	19.07
207	NYSE	EPRT	Wed, Apr 17, 2019	18.93	18.98	18.55	18.89
206	NYSE	EPRT	Tue, Apr 16, 2019	19.38	19.55	18.71	18.91
205	NYSE	EPRT	Mon, Apr 15, 2019	19.70	19.78	19.13	19.35
204	NYSE	EPRT	Fri, Apr 12, 2019	19.57	19.66	19.36	19.65
203	NYSE	EPRT	Thu, Apr 11, 2019	19.58	19.71	19.34	19.58
202	NYSE	EPRT	Wed, Apr 10, 2019	19.24	19.68	19.22	19.55
201	NYSE	EPRT	Tue, Apr 9, 2019	19.03	19.36	18.95	19.26
200	NYSE	EPRT	Mon, Apr 8, 2019	19.00	19.10	18.84	19.04
199	NYSE	EPRT	Fri, Apr 5, 2019	19.25	19.31	18.88	18.99
198	NYSE	EPRT	Thu, Apr 4, 2019	19.20	19.26	19.00	19.15
197	NYSE	EPRT	Wed, Apr 3, 2019	19.60	19.60	19.02	19.15
196	NYSE	EPRT	Tue, Apr 2, 2019	19.65	19.75	19.36	19.53
195	NYSE	EPRT	Mon, Apr 1, 2019	19.70	19.70	19.36	19.62
194	NYSE	EPRT	Fri, Mar 29, 2019	19.69	19.92	19.50	19.52
193	NYSE	EPRT	Thu, Mar 28, 2019	19.45	19.71	19.39	19.61
192	NYSE	EPRT	Wed, Mar 27, 2019	19.62	19.85	19.44	19.38
191	NYSE	EPRT	Tue, Mar 26, 2019	19.53	19.75	19.48	19.60
190	NYSE	EPRT	Mon, Mar 25, 2019	19.00	19.62	19.00	19.38
189	NYSE	EPRT	Fri, Mar 22, 2019	19.17	19.17	18.86	18.99
188	NYSE	EPRT	Thu, Mar 21, 2019	18.60	19.22	18.60	19.18
187	NYSE	EPRT	Wed, Mar 20, 2019	18.52	18.73	18.20	18.59
186	NYSE	EPRT	Tue, Mar 19, 2019	18.71	18.90	18.43	18.53
185	NYSE	EPRT	Mon, Mar 18, 2019	18.17	18.60	18.07	18.54
184	NYSE	EPRT	Fri, Mar 15, 2019	18.10	18.30	17.95	18.10
183	NYSE	EPRT	Thu, Mar 14, 2019	18.41	18.43	17.97	18.05
182	NYSE	EPRT	Wed, Mar 13, 2019	16.93	17.89	16.93	17.64
181	NYSE	EPRT	Tue, Mar 12, 2019	16.09	16.91	15.74	16.82
180	NYSE	EPRT	Mon, Mar 11, 2019	16.82	17.10	16.82	17.07
179	NYSE	EPRT	Fri, Mar 8, 2019	16.63	16.75	16.51	16.69
178	NYSE	EPRT	Thu, Mar 7, 2019	16.65	16.79	16.54	16.60
177	NYSE	EPRT	Wed, Mar 6, 2019	16.77	16.83	16.54	16.65
176	NYSE	EPRT	Tue, Mar 5, 2019	16.63	16.82	16.52	16.77
175	NYSE	EPRT	Mon, Mar 4, 2019	16.64	16.67	16.35	16.57
174	NYSE	EPRT	Fri, Mar 1, 2019	17.03	17.03	16.19	16.44
173	NYSE	EPRT	Thu, Feb 28, 2019	16.72	17.06	16.72	16.97
172	NYSE	EPRT	Wed, Feb 27, 2019	16.70	16.95	16.61	16.76
171	NYSE	EPRT	Tue, Feb 26, 2019	16.56	16.82	16.54	16.80
170	NYSE	EPRT	Mon, Feb 25, 2019	16.81	16.87	16.55	16.70
169	NYSE	EPRT	Fri, Feb 22, 2019	16.34	16.95	16.27	16.71
168	NYSE	EPRT	Thu, Feb 21, 2019	16.37	16.44	16.21	16.33
167	NYSE	EPRT	Wed, Feb 20, 2019	16.64	16.64	16.26	16.38
166	NYSE	EPRT	Tue, Feb 19, 2019	16.57	16.92	16.54	16.58
165	NYSE	EPRT	Fri, Feb 15, 2019	16.24	16.59	16.18	16.57
164	NYSE	EPRT	Thu, Feb 14, 2019	16.05	16.26	15.90	16.16
163	NYSE	EPRT	Wed, Feb 13, 2019	15.98	16.11	15.82	16.05
162	NYSE	EPRT	Tue, Feb 12, 2019	16.06	16.18	15.91	16.07
161	NYSE	EPRT	Mon, Feb 11, 2019	16.01	16.14	15.89	16.01
160	NYSE	EPRT	Fri, Feb 8, 2019	16.00	16.18	15.92	16.04
159	NYSE	EPRT	Thu, Feb 7, 2019	15.87	16.06	15.58	16.06
158	NYSE	EPRT	Wed, Feb 6, 2019	15.97	16.03	15.78	15.89
157	NYSE	EPRT	Tue, Feb 5, 2019	16.00	16.04	15.75	15.96
156	NYSE	EPRT	Mon, Feb 4, 2019	15.66	16.00	15.56	15.96
155	NYSE	EPRT	Fri, Feb 1, 2019	15.90	16.00	15.40	15.66
154	NYSE	EPRT	Thu, Jan 31, 2019	15.79	15.91	15.67	15.90
153	NYSE	EPRT	Wed, Jan 30, 2019	15.70	15.81	15.62	15.73
152	NYSE	EPRT	Tue, Jan 29, 2019	15.65	15.75	15.50	15.60
151	NYSE	EPRT	Mon, Jan 28, 2019	15.25	15.70	15.17	15.55
150	NYSE	EPRT	Fri, Jan 25, 2019	15.31	15.32	15.04	15.27
149	NYSE	EPRT	Thu, Jan 24, 2019	14.99	15.24	14.81	15.19
148	NYSE	EPRT	Wed, Jan 23, 2019	14.85	15.16	14.80	14.99
147	NYSE	EPRT	Tue, Jan 22, 2019	14.65	15.03	14.50	14.82
146	NYSE	EPRT	Fri, Jan 18, 2019	14.58	14.75	14.49	14.68
145	NYSE	EPRT	Thu, Jan 17, 2019	14.40	14.61	14.21	14.53
144	NYSE	EPRT	Wed, Jan 16, 2019	14.25	14.51	14.25	14.50
143	NYSE	EPRT	Tue, Jan 15, 2019	14.25	14.51	14.25	14.35
142	NYSE	EPRT	Mon, Jan 14, 2019	14.22	14.39	14.16	14.22
141	NYSE	EPRT	Fri, Jan 11, 2019	14.36	14.45	14.25	14.27
140	NYSE	EPRT	Thu, Jan 10, 2019	14.17	14.43	14.05	14.30
139	NYSE	EPRT	Wed, Jan 9, 2019	14.23	14.23	13.89	14.19
138	NYSE	EPRT	Tue, Jan 8, 2019	14.06	14.21	13.96	14.17
137	NYSE	EPRT	Mon, Jan 7, 2019	14.05	14.14	13.86	13.98
136	NYSE	EPRT	Fri, Jan 4, 2019	13.92	14.15	13.81	13.96
135	NYSE	EPRT	Thu, Jan 3, 2019	13.71	13.97	13.39	13.85
134	NYSE	EPRT	Wed, Jan 2, 2019	13.72	13.92	13.55	13.69
133	NYSE	EPRT	Mon, Dec 31, 2018	13.84	13.90	13.50	13.84
132	NYSE	EPRT	Fri, Dec 28, 2018	13.76	13.94	13.57	13.83
131	NYSE	EPRT	Thu, Dec 27, 2018	13.83	13.88	13.38	13.62
130	NYSE	EPRT	Wed, Dec 26, 2018	13.40	13.90	13.32	13.90
129	NYSE	EPRT	Mon, Dec 24, 2018	13.58	13.65	13.27	13.34
128	NYSE	EPRT	Fri, Dec 21, 2018	13.43	13.79	13.40	13.60
127	NYSE	EPRT	Thu, Dec 20, 2018	13.60	13.70	13.06	13.43
126	NYSE	EPRT	Wed, Dec 19, 2018	13.68	13.94	13.42	13.57
125	NYSE	EPRT	Tue, Dec 18, 2018	13.55	13.95	13.44	13.57
124	NYSE	EPRT	Mon, Dec 17, 2018	13.93	13.93	13.29	13.39
123	NYSE	EPRT	Fri, Dec 14, 2018	13.99	13.99	13.57	13.85
122	NYSE	EPRT	Thu, Dec 13, 2018	14.33	14.50	13.95	13.99
121	NYSE	EPRT	Wed, Dec 12, 2018	14.63	14.63	14.17	14.22
120	NYSE	EPRT	Tue, Dec 11, 2018	14.48	14.56	14.32	14.41
119	NYSE	EPRT	Mon, Dec 10, 2018	14.59	14.75	14.23	14.30
118	NYSE	EPRT	Fri, Dec 7, 2018	14.62	14.69	14.52	14.61
117	NYSE	EPRT	Thu, Dec 6, 2018	14.12	14.69	13.96	14.65
116	NYSE	EPRT	Tue, Dec 4, 2018	14.39	14.59	14.16	14.22
115	NYSE	EPRT	Mon, Dec 3, 2018	14.29	14.46	14.18	14.42
114	NYSE	EPRT	Fri, Nov 30, 2018	14.28	14.45	14.02	14.15
113	NYSE	EPRT	Thu, Nov 29, 2018	14.18	14.43	14.08	14.37
112	NYSE	EPRT	Wed, Nov 28, 2018	13.94	14.21	13.82	14.20
111	NYSE	EPRT	Tue, Nov 27, 2018	13.73	14.02	13.73	14.00
110	NYSE	EPRT	Mon, Nov 26, 2018	13.91	14.00	13.76	13.78
109	NYSE	EPRT	Fri, Nov 23, 2018	13.72	14.00	13.64	13.86
108	NYSE	EPRT	Wed, Nov 21, 2018	13.48	13.84	13.29	13.76
107	NYSE	EPRT	Tue, Nov 20, 2018	13.71	13.81	13.44	13.46
106	NYSE	EPRT	Mon, Nov 19, 2018	13.93	14.04	13.76	13.77
105	NYSE	EPRT	Fri, Nov 16, 2018	13.89	14.10	13.75	13.95
104	NYSE	EPRT	Thu, Nov 15, 2018	13.61	14.02	13.53	13.94
103	NYSE	EPRT	Wed, Nov 14, 2018	14.25	14.38	13.95	13.95
102	NYSE	EPRT	Tue, Nov 13, 2018	14.13	14.24	14.03	14.11
101	NYSE	EPRT	Mon, Nov 12, 2018	14.05	14.23	14.01	14.07
100	NYSE	EPRT	Fri, Nov 9, 2018	14.13	14.23	13.96	14.04
99	NYSE	EPRT	Thu, Nov 8, 2018	14.04	14.29	14.04	14.16
98	NYSE	EPRT	Wed, Nov 7, 2018	14.15	14.37	14.00	14.13
97	NYSE	EPRT	Tue, Nov 6, 2018	14.02	14.35	13.89	14.07
96	NYSE	EPRT	Mon, Nov 5, 2018	13.89	14.08	13.45	13.96
95	NYSE	EPRT	Fri, Nov 2, 2018	13.81	13.81	13.05	13.47
94	NYSE	EPRT	Thu, Nov 1, 2018	13.62	13.80	13.62	13.76
93	NYSE	EPRT	Wed, Oct 31, 2018	13.91	13.92	13.59	13.60
92	NYSE	EPRT	Tue, Oct 30, 2018	13.57	13.98	13.57	13.77
91	NYSE	EPRT	Mon, Oct 29, 2018	13.56	13.76	13.51	13.59
90	NYSE	EPRT	Fri, Oct 26, 2018	13.42	13.67	13.14	13.46
89	NYSE	EPRT	Thu, Oct 25, 2018	13.47	13.68	13.08	13.56
88	NYSE	EPRT	Wed, Oct 24, 2018	13.65	13.79	13.39	13.42
87	NYSE	EPRT	Tue, Oct 23, 2018	13.61	13.89	13.61	13.69
86	NYSE	EPRT	Mon, Oct 22, 2018	13.92	14.15	13.74	13.75
85	NYSE	EPRT	Fri, Oct 19, 2018	13.88	14.02	13.65	13.91
84	NYSE	EPRT	Thu, Oct 18, 2018	13.96	14.20	13.70	13.90
83	NYSE	EPRT	Wed, Oct 17, 2018	13.95	14.06	13.86	13.99
82	NYSE	EPRT	Tue, Oct 16, 2018	13.80	14.06	13.69	13.99
81	NYSE	EPRT	Mon, Oct 15, 2018	13.49	13.87	13.35	13.80
80	NYSE	EPRT	Fri, Oct 12, 2018	13.63	13.63	13.40	13.42
79	NYSE	EPRT	Thu, Oct 11, 2018	13.86	13.86	13.50	13.63
78	NYSE	EPRT	Wed, Oct 10, 2018	13.95	14.08	13.81	13.88
77	NYSE	EPRT	Tue, Oct 9, 2018	13.99	14.09	13.93	14.00
76	NYSE	EPRT	Mon, Oct 8, 2018	13.87	14.13	13.87	14.01
75	NYSE	EPRT	Fri, Oct 5, 2018	13.79	13.94	13.61	13.88
74	NYSE	EPRT	Thu, Oct 4, 2018	13.94	13.94	13.72	13.80
73	NYSE	EPRT	Wed, Oct 3, 2018	14.14	14.23	14.00	14.00
72	NYSE	EPRT	Tue, Oct 2, 2018	14.20	14.30	14.12	14.15
71	NYSE	EPRT	Mon, Oct 1, 2018	14.21	14.32	14.14	14.24
70	NYSE	EPRT	Fri, Sep 28, 2018	14.05	14.19	13.91	14.19
69	NYSE	EPRT	Thu, Sep 27, 2018	13.90	14.15	13.85	14.07
68	NYSE	EPRT	Wed, Sep 26, 2018	14.31	14.51	14.07	13.92
67	NYSE	EPRT	Tue, Sep 25, 2018	14.18	14.70	14.16	14.33
66	NYSE	EPRT	Mon, Sep 24, 2018	14.35	14.43	14.19	14.19
65	NYSE	EPRT	Fri, Sep 21, 2018	14.44	14.57	14.30	14.45
64	NYSE	EPRT	Thu, Sep 20, 2018	14.43	14.60	14.43	14.50
63	NYSE	EPRT	Wed, Sep 19, 2018	14.35	14.56	14.30	14.39
62	NYSE	EPRT	Tue, Sep 18, 2018	14.36	14.50	14.15	14.35
61	NYSE	EPRT	Mon, Sep 17, 2018	14.37	14.57	14.28	14.39
60	NYSE	EPRT	Fri, Sep 14, 2018	14.52	14.56	14.30	14.45
59	NYSE	EPRT	Thu, Sep 13, 2018	14.54	14.69	14.48	14.49
58	NYSE	EPRT	Wed, Sep 12, 2018	14.56	14.72	14.43	14.53
57	NYSE	EPRT	Tue, Sep 11, 2018	14.57	14.69	14.38	14.54
56	NYSE	EPRT	Mon, Sep 10, 2018	14.39	14.62	14.26	14.56
55	NYSE	EPRT	Fri, Sep 7, 2018	14.44	14.59	14.21	14.28
54	NYSE	EPRT	Thu, Sep 6, 2018	14.50	14.57	14.28	14.51
53	NYSE	EPRT	Wed, Sep 5, 2018	14.37	14.61	14.18	14.50
52	NYSE	EPRT	Tue, Sep 4, 2018	14.27	14.61	14.19	14.35
51	NYSE	EPRT	Fri, Aug 31, 2018	14.28	14.41	14.03	14.26
50	NYSE	EPRT	Thu, Aug 30, 2018	14.51	14.59	14.25	14.29
49	NYSE	EPRT	Wed, Aug 29, 2018	14.52	14.73	14.47	14.53
48	NYSE	EPRT	Tue, Aug 28, 2018	14.44	14.72	14.39	14.53
47	NYSE	EPRT	Mon, Aug 27, 2018	14.55	14.75	14.25	14.47
46	NYSE	EPRT	Fri, Aug 24, 2018	14.58	14.70	14.52	14.55
45	NYSE	EPRT	Thu, Aug 23, 2018	14.34	14.69	14.29	14.47
44	NYSE	EPRT	Wed, Aug 22, 2018	14.35	14.40	14.17	14.30
43	NYSE	EPRT	Tue, Aug 21, 2018	14.14	14.29	14.03	14.24
42	NYSE	EPRT	Mon, Aug 20, 2018	13.97	14.29	13.94	14.14
41	NYSE	EPRT	Fri, Aug 17, 2018	14.03	14.06	13.83	13.93
40	NYSE	EPRT	Thu, Aug 16, 2018	13.79	14.12	13.69	14.10
39	NYSE	EPRT	Wed, Aug 15, 2018	14.04	14.04	13.69	13.75
38	NYSE	EPRT	Tue, Aug 14, 2018	13.90	14.02	13.74	13.90
37	NYSE	EPRT	Mon, Aug 13, 2018	13.93	14.00	13.75	13.90
36	NYSE	EPRT	Fri, Aug 10, 2018	13.90	14.05	13.70	13.96
35	NYSE	EPRT	Thu, Aug 9, 2018	13.56	14.00	13.56	13.93
34	NYSE	EPRT	Wed, Aug 8, 2018	13.80	13.90	13.54	13.75
33	NYSE	EPRT	Tue, Aug 7, 2018	13.61	13.86	13.54	13.74
32	NYSE	EPRT	Mon, Aug 6, 2018	13.55	13.70	13.31	13.52
31	NYSE	EPRT	Fri, Aug 3, 2018	13.51	13.67	13.30	13.52
30	NYSE	EPRT	Thu, Aug 2, 2018	13.53	13.60	13.50	13.51
29	NYSE	EPRT	Wed, Aug 1, 2018	13.89	13.95	13.53	13.62
28	NYSE	EPRT	Tue, Jul 31, 2018	13.78	14.05	13.43	13.80
27	NYSE	EPRT	Mon, Jul 30, 2018	13.96	14.00	13.77	13.82
26	NYSE	EPRT	Fri, Jul 27, 2018	13.96	14.05	13.82	13.95
25	NYSE	EPRT	Thu, Jul 26, 2018	14.00	14.05	13.80	14.00
24	NYSE	EPRT	Wed, Jul 25, 2018	14.00	14.07	13.76	13.99
23	NYSE	EPRT	Tue, Jul 24, 2018	14.04	14.11	13.90	14.00
22	NYSE	EPRT	Mon, Jul 23, 2018	14.00	14.10	13.75	13.96
21	NYSE	EPRT	Fri, Jul 20, 2018	14.09	14.15	13.93	14.00
20	NYSE	EPRT	Thu, Jul 19, 2018	14.00	14.13	13.90	14.09
19	NYSE	EPRT	Wed, Jul 18, 2018	14.00	14.00	13.85	13.91
18	NYSE	EPRT	Tue, Jul 17, 2018	13.82	14.04	13.70	14.00
17	NYSE	EPRT	Mon, Jul 16, 2018	14.00	14.08	13.76	13.94
16	NYSE	EPRT	Fri, Jul 13, 2018	14.04	14.04	13.95	14.00
15	NYSE	EPRT	Thu, Jul 12, 2018	13.61	14.09	13.61	14.03
14	NYSE	EPRT	Wed, Jul 11, 2018	13.45	13.69	13.38	13.65
13	NYSE	EPRT	Tue, Jul 10, 2018	13.40	13.55	13.40	13.40
12	NYSE	EPRT	Mon, Jul 9, 2018	13.50	13.55	13.27	13.41
11	NYSE	EPRT	Fri, Jul 6, 2018	13.34	13.55	13.34	13.46
10	NYSE	EPRT	Thu, Jul 5, 2018	13.63	13.63	13.40	13.42
9	NYSE	EPRT	Tue, Jul 3, 2018	13.77	13.80	13.47	13.47
8	NYSE	EPRT	Mon, Jul 2, 2018	13.60	13.68	13.52	13.57
7	NYSE	EPRT	Fri, Jun 29, 2018	13.53	13.62	13.32	13.54
6	NYSE	EPRT	Thu, Jun 28, 2018	13.66	13.70	13.43	13.50
5	NYSE	EPRT	Wed, Jun 27, 2018	13.73	13.81	13.64	13.68
4	NYSE	EPRT	Tue, Jun 26, 2018	13.70	13.70	13.48	13.68
3	NYSE	EPRT	Mon, Jun 25, 2018	13.64	13.72	13.42	13.72
2	NYSE	EPRT	Fri, Jun 22, 2018	13.75	13.90	13.60	13.60
1	NYSE	EPRT	Thu, Jun 21, 2018	13.49	13.92	13.22	13.64
#	Exchange	Symbol	Date	Open	High	Low	Close

Essential Properties Realty Trust Inc NYSE:EPRT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024