US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Broadstone Net Lease, Inc.

16.86

-0.3100-1.81%

Pre-market: 16.76-0.1000-0.59%04:35 EDT

Volume:2.39M

Turnover:40.33M

Market Cap:3.18B

PE:19.64

High:17.10

Open:17.06

Low:16.79

Close:17.17

Loading ...

Overview Company News Filings

Company Profile

Company Name:

Broadstone Net Lease, Inc.

Exchange:

NYSE

Establishment Date:

2007

Employees:

Office Location:

207 High Point Drive,Suite 300,Victor,New York,United States

Website:

http://investors.bnl.broadstone.com

Zip Code:

14564

Phone:

585 287 6500

Fax:

585 625 3680

Introduction:

BNL is a real estate investment trust that acquires, owns, and manages primarily single-tenant commercial real estate properties that are net leased on a long-term basis to a diversified group of tenants. The Company utilizes an investment strategy underpinned by strong fundamental credit analysis and prudent real estate underwriting. As of March 31, 2023, BNL's diversified portfolio consisted of 801 individual net leased commercial properties with 794 properties located in 44 U.S. states and seven properties located in four Canadian provinces across the industrial, healthcare, restaurant, retail, and office property types.

Directors

Name

Position

Amy L. Tait

Chairman of the Board of Director

Christopher J. Czarnecki

Chief Executive Officer, President, and Director

Laurie A. Hawkes

Lead Independent Director

Agha S. Khan

Director

David M. Jacobstein

Director

Geoffrey H. Rosenberger

Director

James H. Watters

Director

Shekar Narasimhan

Director

Shareholders

Name

Position

Christopher J. Czarnecki

Chief Executive Officer, President, and Director

John D. Moragne

Executive Vice President, Chief Operating Officer, and Secretary

Ryan M. Albano

Executive Vice President and Chief Financial Officer

Sean T. Cutt

Executive Vice President and Chief Investment Officer

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/BNL/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BNL","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BNL\",,,,,undefined,":{"symbol":"BNL","market":"US","secType":"STK","nameCN":"Broadstone Net Lease, Inc.","latestPrice":16.86,"timestamp":1742587200000,"preClose":17.17,"halted":0,"volume":2385079,"hourTrading":{"tag":"盘前","latestPrice":16.76,"preClose":16.86,"latestTime":"04:35 EDT","volume":67,"amount":1122.92,"timestamp":1742805304439},"delay":0,"changeRate":-0.018055,"change":-0.31,"floatShares":186929307,"shares":188798660,"eps":0.85863,"lyrEps":0.860344,"pbRate":1.06,"amount":40330524.356527,"amplitude":0.018055,"volumeRatio":2.163293008694036,"dividePrice":1.155,"prevYearClose":15.86,"fiveDayClose":17.06,"twentyDayClose":15.96,"impliedVol":0.385,"impliedVolPercentile":0.7952},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BNL\",,,,,undefined,":{"symbol":"BNL","floatShares":186929307,"roa":"2.56%","roe":"5.33%","lyrEps":0.860344,"volumeRatio":2.163293008694036,"shares":188798660,"dividePrice":1.155,"high":17.095,"amplitude":0.018055,"preClose":17.17,"low":16.785,"week52Low":14.205,"pbRate":"1.06","psRate":"7.37","week52High":19.15,"institutionHeld":0,"latestPrice":16.86,"eps":0.85863,"divideRate":0.068505,"volume":2385079,"delay":0,"ttmEps":0.85863,"open":17.06,"prevYearClose":15.86,"prevWeekClose":16.86,"prevMonthClose":16.85,"prevQuarterClose":15.86,"fiveDayClose":17.06,"twentyDayClose":15.96,"sixtyDayClose":16.07},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/BNL\",params:#limit:5,,,undefined,":[{"date":"2025-03-31","symbol":"BNL","amount":0.29,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-31","defaultRemindTime":1743427800000,"name":"Broadstone Net Lease, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-04-15","payableDate":"2025-03-31","currency":"USD","dateTimestamp":1743393600000,"payDate":"2025-04-15"},{"date":"2025-02-19","symbol":"BNL","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2024/12","expectedEps":0.35,"defaultRemindTime":1739998800000,"name":null,"time":"Post Market","dateTimestamp":1739941200000,"actualEps":null},{"date":"2024-12-31","symbol":"BNL","amount":0.29,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-31","defaultRemindTime":1735655400000,"name":"Broadstone Net Lease, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-15","payableDate":"2024-12-31","currency":"USD","dateTimestamp":1735621200000,"payDate":"2025-01-15"},{"date":"2024-10-30","symbol":"BNL","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2024/09","expectedEps":0.34,"defaultRemindTime":1730318400000,"name":null,"time":"Post Market","dateTimestamp":1730260800000,"actualEps":null},{"date":"2024-09-30","symbol":"BNL","amount":0.29,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-30","defaultRemindTime":1727703000000,"name":"Broadstone Net Lease, Inc.","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-15","payableDate":"2024-09-30","currency":"USD","dateTimestamp":1727668800000,"payDate":"2024-10-15"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"BNL\",market:\"US\",,,undefined,":[{"executeDate":"2020-09-29","recordDate":"2020-09-30","paymentDate":"2020-10-15","value":0.135,"currency":"USD"},{"executeDate":"2020-12-30","recordDate":"2020-12-31","paymentDate":"2021-01-15","value":0.25,"currency":"USD"},{"executeDate":"2021-03-30","recordDate":"2021-03-31","paymentDate":"2021-04-15","value":0.25,"currency":"USD"},{"executeDate":"2021-06-29","recordDate":"2021-06-30","paymentDate":"2021-07-15","value":0.255,"currency":"USD"},{"executeDate":"2021-09-29","recordDate":"2021-09-30","paymentDate":"2021-10-15","value":0.255,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"BNL\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.1111,"buy":0.3333,"hold":0.4444,"sell":0.1111,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.4444,"analysts":9,"updateTime":1734494400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/BNL\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"BNL","date":"2025-03-21","current":19.956002,"percent":0.215704,"low":13.672648,"twenty":19.592383,"median":27.278178,"eighty":48.141446,"high":70.630256,"avg":33.229973,"sd":15.422091,"marketCap":3241672992},"quantilePoints":[{"date":"2020-09-18","current":34.058433,"twenty":13.672648,"median":23.525607,"eighty":33.650513,"marketCap":2571105151},{"date":"2020-09-25","current":33.733099,"twenty":25.306317,"median":33.378567,"eighty":33.708699,"marketCap":2546545340},{"date":"2020-10-02","current":34.261767,"twenty":33.184097,"median":33.712766,"eighty":34.127566,"marketCap":2586455032},{"date":"2020-10-09","current":34.078766,"twenty":33.333312,"median":34.058433,"eighty":34.192633,"marketCap":2572640139},{"date":"2020-10-16","current":34.607434,"twenty":33.420485,"median":34.078766,"eighty":34.249567,"marketCap":2612549831},{"date":"2020-10-23","current":34.0991,"twenty":33.594832,"median":34.058433,"eighty":34.192633,"marketCap":2574175127},{"date":"2020-10-30","current":33.550098,"twenty":33.509431,"median":34.027933,"eighty":34.1601,"marketCap":2532730447},{"date":"2020-11-06","current":42.495826,"twenty":33.420485,"median":34.017766,"eighty":34.192633,"marketCap":2585998493},{"date":"2020-11-13","current":43.940736,"twenty":33.485031,"median":34.058433,"eighty":34.517968,"marketCap":2673925582},{"date":"2020-11-20","current":45.153428,"twenty":33.533831,"median":34.078766,"eighty":42.820931,"marketCap":2747721532},{"date":"2020-11-27","current":46.288714,"twenty":33.607032,"median":34.119433,"eighty":43.909774,"marketCap":2816807102},{"date":"2020-12-04","current":47.320792,"twenty":33.700565,"median":34.149933,"eighty":44.977974,"marketCap":2879612166},{"date":"2020-12-11","current":49.023721,"twenty":33.720899,"median":34.241433,"eighty":45.597221,"marketCap":2983240521},{"date":"2020-12-18","current":50.313819,"twenty":33.741232,"median":34.424434,"eighty":46.938923,"marketCap":3061746850},{"date":"2020-12-24","current":50.829859,"twenty":33.757499,"median":34.587101,"eighty":47.341434,"marketCap":3093149382},{"date":"2020-12-31","current":50.520235,"twenty":33.773765,"median":42.534529,"eighty":48.043247,"marketCap":3074307863},{"date":"2021-01-08","current":48.585088,"twenty":33.794099,"median":43.811726,"eighty":48.585088,"marketCap":2956548368},{"date":"2021-01-15","current":47.940039,"twenty":33.916099,"median":43.940736,"eighty":48.48188,"marketCap":2917295204},{"date":"2021-01-22","current":46.856357,"twenty":33.981166,"median":44.830903,"eighty":48.48188,"marketCap":2851349887},{"date":"2021-01-29","current":46.520931,"twenty":34.013699,"median":45.153428,"eighty":48.461238,"marketCap":2830938241},{"date":"2021-02-05","current":47.269188,"twenty":34.034032,"median":45.57916,"eighty":48.435436,"marketCap":2876471912},{"date":"2021-02-12","current":48.86891,"twenty":34.054366,"median":46.288714,"eighty":48.435436,"marketCap":2973819761},{"date":"2021-02-19","current":49.101127,"twenty":34.058433,"median":46.675743,"eighty":48.440597,"marketCap":2987950900},{"date":"2021-02-26","current":55.482925,"twenty":34.070633,"median":46.856357,"eighty":48.523163,"marketCap":2839671599},{"date":"2021-03-05","current":55.728289,"twenty":34.078766,"median":47.062773,"eighty":49.224977,"marketCap":2852229572},{"date":"2021-03-12","current":55.973653,"twenty":34.090966,"median":47.140178,"eighty":49.694572,"marketCap":2864787545},{"date":"2021-03-19","current":57.241836,"twenty":34.1113,"median":47.269188,"eighty":50.32414,"marketCap":2929694412},{"date":"2021-03-26","current":43.414325,"twenty":34.131633,"median":47.140178,"eighty":50.174489,"marketCap":2221988545},{"date":"2021-04-01","current":43.203005,"twenty":34.139766,"median":47.088575,"eighty":49.978394,"marketCap":2211173024},{"date":"2021-04-09","current":57.04079,"twenty":34.1479,"median":46.959565,"eighty":49.978394,"marketCap":2919404648},{"date":"2021-04-16","current":59.037371,"twenty":34.1601,"median":47.114376,"eighty":50.45831,"marketCap":3021591672},{"date":"2021-04-23","current":60.081736,"twenty":34.192633,"median":47.217584,"eighty":50.747293,"marketCap":3075043345},{"date":"2021-04-30","current":61.986168,"twenty":34.249567,"median":47.307891,"eighty":55.151684,"marketCap":3172514044},{"date":"2021-05-07","current":50.877509,"twenty":34.302434,"median":47.346594,"eighty":55.151684,"marketCap":3184321515},{"date":"2021-05-14","current":51.706214,"twenty":34.412234,"median":47.449802,"eighty":54.654822,"marketCap":3236188549},{"date":"2021-05-21","current":53.916096,"twenty":34.517968,"median":47.578812,"eighty":54.359332,"marketCap":3374500638},{"date":"2021-05-28","current":54.845251,"twenty":34.583034,"median":47.875534,"eighty":54.835206,"marketCap":3432654585},{"date":"2021-06-04","current":60.018384,"twenty":36.143405,"median":47.95294,"eighty":55.430727,"marketCap":3756430613},{"date":"2021-06-11","current":63.207645,"twenty":42.328997,"median":48.043247,"eighty":55.912312,"marketCap":3956040105},{"date":"2021-06-18","current":62.404052,"twenty":42.511307,"median":48.288366,"eighty":56.280358,"marketCap":3905744800},{"date":"2021-06-25","current":63.145894,"twenty":42.595875,"median":48.378672,"eighty":56.991914,"marketCap":3952175237},{"date":"2021-07-02","current":65.337059,"twenty":42.686448,"median":48.443177,"eighty":57.277586,"marketCap":4089315820},{"date":"2021-07-09","current":66.368553,"twenty":42.686448,"median":48.48188,"eighty":57.94887,"marketCap":4153875023},{"date":"2021-07-16","current":66.775722,"twenty":42.756887,"median":48.86891,"eighty":59.037371,"marketCap":4179358919},{"date":"2021-07-23","current":68.594411,"twenty":42.968207,"median":49.255939,"eighty":59.566363,"marketCap":4293186987},{"date":"2021-07-30","current":70.630256,"twenty":43.192479,"median":49.694572,"eighty":60.05102,"marketCap":4420606466},{"date":"2021-08-06","current":66.340739,"twenty":43.203005,"median":49.759077,"eighty":60.395068,"marketCap":4540957227},{"date":"2021-08-13","current":66.588094,"twenty":43.320405,"median":50.313819,"eighty":61.801357,"marketCap":4557888462},{"date":"2021-08-20","current":65.128697,"twenty":43.414325,"median":50.357787,"eighty":62.37894,"marketCap":4457994175},{"date":"2021-08-27","current":66.495288,"twenty":43.414325,"median":50.520235,"eighty":62.705399,"marketCap":4551535968},{"date":"2021-09-03","current":69.232744,"twenty":43.696083,"median":50.623443,"eighty":63.207645,"marketCap":4738912075},{"date":"2021-09-10","current":65.350534,"twenty":43.714867,"median":50.853684,"eighty":64.014901,"marketCap":4473178687},{"date":"2021-09-17","current":63.683174,"twenty":43.793293,"median":50.927733,"eighty":64.318929,"marketCap":4359049604},{"date":"2021-09-24","current":61.866499,"twenty":43.853009,"median":51.056995,"eighty":64.148125,"marketCap":4234700006},{"date":"2021-10-01","current":63.409429,"twenty":43.925255,"median":51.706214,"eighty":64.100382,"marketCap":4340311994},{"date":"2021-10-08","current":62.91171,"twenty":43.940736,"median":53.08739,"eighty":64.100382,"marketCap":4306243611},{"date":"2021-10-15","current":64.579069,"twenty":44.045557,"median":53.916096,"eighty":64.148125,"marketCap":4420372694},{"date":"2021-10-22","current":65.275876,"twenty":44.128113,"median":54.687256,"eighty":64.579069,"marketCap":4468068430},{"date":"2021-10-29","current":66.171771,"twenty":44.6622,"median":54.845251,"eighty":64.982221,"marketCap":4529391519},{"date":"2021-11-05","current":51.628662,"twenty":44.854125,"median":54.687256,"eighty":64.927674,"marketCap":4563818842},{"date":"2021-11-12","current":50.444251,"twenty":45.014097,"median":53.916096,"eighty":64.885217,"marketCap":4459120478},{"date":"2021-11-19","current":50.308335,"twenty":45.132786,"median":53.08739,"eighty":64.638795,"marketCap":4447105912},{"date":"2021-11-26","current":49.415173,"twenty":45.199872,"median":52.39636,"eighty":64.579069,"marketCap":4368153047},{"date":"2021-12-03","current":48.172512,"twenty":45.385645,"median":51.958744,"eighty":64.474548,"marketCap":4258305584},{"date":"2021-12-10","current":48.949175,"twenty":45.597221,"median":51.492746,"eighty":64.375004,"marketCap":4326960249},{"date":"2021-12-17","current":46.59977,"twenty":45.808797,"median":51.103519,"eighty":64.243943,"marketCap":4119279888},{"date":"2021-12-23","current":47.570599,"twenty":45.762354,"median":50.987915,"eighty":64.158983,"marketCap":4205098219},{"date":"2021-12-31","current":48.191929,"twenty":46.056496,"median":50.940479,"eighty":64.121539,"marketCap":4260021950},{"date":"2022-01-07","current":47.085184,"twenty":46.381601,"median":50.877509,"eighty":64.056559,"marketCap":4162189053},{"date":"2022-01-14","current":46.211439,"twenty":46.381601,"median":50.660055,"eighty":64.002485,"marketCap":4084952555},{"date":"2022-01-21","current":43.726118,"twenty":45.932568,"median":50.601805,"eighty":63.993301,"marketCap":3865257628},{"date":"2022-01-28","current":44.444531,"twenty":45.282438,"median":50.541334,"eighty":63.97867,"marketCap":3928763193},{"date":"2022-02-04","current":43.124204,"twenty":44.887228,"median":50.479398,"eighty":63.959308,"marketCap":3812050263},{"date":"2022-02-11","current":43.570785,"twenty":44.382398,"median":50.444251,"eighty":63.882262,"marketCap":3851526695},{"date":"2022-02-18","current":42.52229,"twenty":44.012712,"median":50.344886,"eighty":63.658288,"marketCap":3758842897},{"date":"2022-02-25","current":37.204756,"twenty":43.86333,"median":50.320785,"eighty":63.558745,"marketCap":3810734301},{"date":"2022-03-04","current":37.102964,"twenty":43.719563,"median":50.250086,"eighty":63.545515,"marketCap":3800308215},{"date":"2022-03-11","current":35.966294,"twenty":43.590202,"median":50.059052,"eighty":63.484087,"marketCap":3683883592},{"date":"2022-03-18","current":36.848486,"twenty":43.414325,"median":49.784088,"eighty":63.409429,"marketCap":3774243001},{"date":"2022-03-25","current":36.799185,"twenty":43.203005,"median":49.694572,"eighty":63.309885,"marketCap":3769193315},{"date":"2022-04-01","current":37.495432,"twenty":42.968207,"median":49.570506,"eighty":63.260113,"marketCap":3840507078},{"date":"2022-04-08","current":36.85013,"twenty":42.735873,"median":49.412962,"eighty":63.235227,"marketCap":3774411395},{"date":"2022-04-14","current":37.308634,"twenty":42.663805,"median":49.279257,"eighty":63.213161,"marketCap":3821374117},{"date":"2022-04-22","current":37.58034,"twenty":42.382091,"median":49.023721,"eighty":63.173921,"marketCap":3849203879},{"date":"2022-04-29","current":35.134986,"twenty":38.13394,"median":48.763419,"eighty":63.149813,"marketCap":3598736026},{"date":"2022-05-06","current":33.638144,"twenty":37.47845,"median":48.541427,"eighty":63.018272,"marketCap":3597969510},{"date":"2022-05-13","current":33.789289,"twenty":37.335804,"median":48.468979,"eighty":62.926641,"marketCap":3614136123},{"date":"2022-05-20","current":34.108373,"twenty":37.104476,"median":48.404474,"eighty":62.75449,"marketCap":3648265639},{"date":"2022-05-27","current":35.418295,"twenty":36.999568,"median":48.359775,"eighty":62.713135,"marketCap":3788376284},{"date":"2022-06-03","current":35.821348,"twenty":36.943491,"median":48.288366,"eighty":62.708288,"marketCap":3831487252},{"date":"2022-06-10","current":34.578601,"twenty":36.7856,"median":48.172512,"eighty":62.660197,"marketCap":3698561768},{"date":"2022-06-17","current":33.873258,"twenty":36.672047,"median":48.143388,"eighty":62.575465,"marketCap":3623117575},{"date":"2022-06-24","current":34.864097,"twenty":36.460891,"median":48.08195,"eighty":62.485061,"marketCap":3729098704},{"date":"2022-07-01","current":35.552646,"twenty":36.112583,"median":47.965841,"eighty":62.394007,"marketCap":3802746607},{"date":"2022-07-08","current":35.737379,"twenty":36.023975,"median":47.940039,"eighty":62.353828,"marketCap":3822505800},{"date":"2022-07-15","current":36.577073,"twenty":35.966294,"median":47.875534,"eighty":62.230751,"marketCap":3912320316},{"date":"2022-07-22","current":36.728218,"twenty":35.966294,"median":47.803598,"eighty":62.135268,"marketCap":3928486929},{"date":"2022-07-29","current":38.071729,"twenty":35.976473,"median":47.594122,"eighty":62.107951,"marketCap":4072190155},{"date":"2022-08-05","current":33.515126,"twenty":35.966294,"median":47.570599,"eighty":62.070795,"marketCap":3997114455},{"date":"2022-08-12","current":32.592268,"twenty":35.912036,"median":47.488505,"eighty":62.029794,"marketCap":3887051643},{"date":"2022-08-19","current":32.192363,"twenty":35.78801,"median":47.424,"eighty":61.962234,"marketCap":3839357758},{"date":"2022-08-26","current":30.838838,"twenty":35.740738,"median":47.346594,"eighty":61.853471,"marketCap":3677932301},{"date":"2022-09-02","current":28.747026,"twenty":35.559364,"median":47.29499,"eighty":61.789499,"marketCap":3428456593},{"date":"2022-09-09","current":30.023646,"twenty":35.418295,"median":47.217584,"eighty":61.742069,"marketCap":3580710150},{"date":"2022-09-16","current":29.362265,"twenty":35.134986,"median":47.140178,"eighty":61.198662,"marketCap":3501831801},{"date":"2022-09-23","current":26.57831,"twenty":34.864097,"median":47.085184,"eighty":61.098213,"marketCap":3169808985},{"date":"2022-09-30","current":23.886641,"twenty":34.628983,"median":46.944708,"eighty":60.621079,"marketCap":2848792450},{"date":"2022-10-07","current":23.794355,"twenty":34.566768,"median":46.856357,"eighty":60.395068,"marketCap":2837786169},{"date":"2022-10-14","current":24.271165,"twenty":34.422603,"median":46.686298,"eighty":60.081736,"marketCap":2894651955},{"date":"2022-10-21","current":24.794118,"twenty":34.242724,"median":46.59977,"eighty":60.081736,"marketCap":2957020882},{"date":"2022-10-28","current":26.701358,"twenty":34.1601,"median":46.560937,"eighty":60.05102,"marketCap":3184484027},{"date":"2022-11-04","current":25.844944,"twenty":34.139766,"median":46.288714,"eighty":60.05102,"marketCap":3041277953},{"date":"2022-11-11","current":27.340492,"twenty":34.078766,"median":45.978895,"eighty":60.018384,"marketCap":3217265104},{"date":"2022-11-18","current":27.091234,"twenty":34.038099,"median":45.667775,"eighty":59.77457,"marketCap":3187933913},{"date":"2022-11-25","current":27.075656,"twenty":33.949002,"median":45.230834,"eighty":59.725424,"marketCap":3186100713},{"date":"2022-12-02","current":26.904291,"twenty":33.804711,"median":44.999791,"eighty":59.595718,"marketCap":3165935519},{"date":"2022-12-09","current":26.904291,"twenty":33.749365,"median":44.869606,"eighty":59.364329,"marketCap":3165935519},{"date":"2022-12-16","current":26.218831,"twenty":33.665014,"median":44.405698,"eighty":59.289247,"marketCap":3085274741},{"date":"2022-12-23","current":26.125359,"twenty":33.55336,"median":44.142201,"eighty":59.168184,"marketCap":3074275544},{"date":"2022-12-30","current":25.252956,"twenty":33.485031,"median":43.99795,"eighty":59.078204,"marketCap":2971616373},{"date":"2023-01-06","current":26.639454,"twenty":33.301856,"median":43.940736,"eighty":58.668771,"marketCap":3134771127},{"date":"2023-01-13","current":27.278178,"twenty":33.062097,"median":43.827171,"eighty":58.083328,"marketCap":3209932306},{"date":"2023-01-20","current":27.58975,"twenty":32.899213,"median":43.722841,"eighty":58.032355,"marketCap":3246596296},{"date":"2023-01-27","current":27.698801,"twenty":32.555354,"median":43.648451,"eighty":58.008752,"marketCap":3259428693},{"date":"2023-02-03","current":27.714379,"twenty":32.229277,"median":43.580494,"eighty":57.92698,"marketCap":3261261892},{"date":"2023-02-10","current":27.885744,"twenty":31.737355,"median":43.414325,"eighty":57.747856,"marketCap":3281427087},{"date":"2023-02-17","current":28.633519,"twenty":30.884981,"median":43.329096,"eighty":57.362579,"marketCap":3369420662},{"date":"2023-02-24","current":28.353186,"twenty":30.023646,"median":43.212146,"eighty":57.286523,"marketCap":3462349276},{"date":"2023-03-03","current":29.206034,"twenty":29.43917,"median":43.124204,"eighty":57.241836,"marketCap":3566494856},{"date":"2023-03-10","current":26.052104,"twenty":29.206034,"median":42.929706,"eighty":57.231143,"marketCap":3181352711},{"date":"2023-03-17","current":26.840587,"twenty":29.085408,"median":42.756887,"eighty":57.04079,"marketCap":3277638247},{"date":"2023-03-24","current":27.033684,"twenty":28.691107,"median":42.691744,"eighty":57.01645,"marketCap":3301218379},{"date":"2023-03-31","current":27.498008,"twenty":28.562375,"median":42.573232,"eighty":56.893768,"marketCap":3357919248},{"date":"2023-04-06","current":26.980703,"twenty":28.422195,"median":42.495826,"eighty":56.771086,"marketCap":3294748515},{"date":"2023-04-14","current":26.091584,"twenty":28.309483,"median":40.307411,"eighty":56.551937,"marketCap":3186173819},{"date":"2023-04-21","current":25.881429,"twenty":28.086129,"median":38.140733,"eighty":56.32525,"marketCap":3160510709},{"date":"2023-04-28","current":25.671274,"twenty":27.812512,"median":37.962569,"eighty":56.280358,"marketCap":3134847599},{"date":"2023-05-05","current":23.572744,"twenty":27.711263,"median":37.567912,"eighty":56.206749,"marketCap":3174329307},{"date":"2023-05-12","current":23.436625,"twenty":27.602213,"median":37.47845,"eighty":56.016592,"marketCap":3155999390},{"date":"2023-05-19","current":23.378253,"twenty":27.558939,"median":37.393542,"eighty":55.949117,"marketCap":3148138868},{"date":"2023-05-26","current":22.16702,"twenty":27.430848,"median":37.329301,"eighty":55.820301,"marketCap":2985033047},{"date":"2023-06-02","current":22.823712,"twenty":27.371632,"median":37.27467,"eighty":55.752825,"marketCap":3073463914},{"date":"2023-06-09","current":23.670116,"twenty":27.309613,"median":37.148065,"eighty":55.728289,"marketCap":3187441476},{"date":"2023-06-16","current":23.932793,"twenty":27.278178,"median":37.103909,"eighty":55.581071,"marketCap":3222813823},{"date":"2023-06-23","current":22.546442,"twenty":27.207092,"median":37.019946,"eighty":55.378529,"marketCap":3036126437},{"date":"2023-06-30","current":22.750746,"twenty":27.155322,"median":36.994473,"eighty":55.221936,"marketCap":3063638262},{"date":"2023-07-07","current":22.779933,"twenty":27.122392,"median":36.958759,"eighty":55.221936,"marketCap":3067568523},{"date":"2023-07-14","current":23.31988,"twenty":27.075656,"median":36.85013,"eighty":54.845251,"marketCap":3140278347},{"date":"2023-07-21","current":24.19547,"twenty":27.029615,"median":36.799185,"eighty":54.825161,"marketCap":3258186170},{"date":"2023-07-28","current":24.618672,"twenty":26.919869,"median":36.746694,"eighty":54.73978,"marketCap":3315174951},{"date":"2023-08-04","current":19.990005,"twenty":26.837749,"median":36.678833,"eighty":54.667796,"marketCap":3221569230},{"date":"2023-08-11","current":20.099652,"twenty":26.717994,"median":36.620015,"eighty":54.654822,"marketCap":3239239847},{"date":"2023-08-18","current":19.5996,"twenty":26.636338,"median":36.488371,"eighty":54.063841,"marketCap":3158651963},{"date":"2023-08-25","current":19.33128,"twenty":26.55954,"median":36.39234,"eighty":53.675018,"marketCap":3115409683},{"date":"2023-09-01","current":19.721564,"twenty":26.435759,"median":36.157226,"eighty":53.313401,"marketCap":3178307544},{"date":"2023-09-08","current":20.148438,"twenty":26.332015,"median":36.08505,"eighty":53.057256,"marketCap":3247102080},{"date":"2023-09-15","current":19.867921,"twenty":26.181875,"median":36.05112,"eighty":52.635369,"marketCap":3201894242},{"date":"2023-09-22","current":18.367765,"twenty":26.118262,"median":35.966294,"eighty":52.388738,"marketCap":2960130588},{"date":"2023-09-29","current":17.2335,"twenty":26.091584,"median":35.966294,"eighty":52.21398,"marketCap":2777333680},{"date":"2023-10-06","current":17.343268,"twenty":26.053405,"median":35.947303,"eighty":51.982044,"marketCap":2795023703},{"date":"2023-10-13","current":17.916498,"twenty":25.929259,"median":35.821348,"eighty":51.857732,"marketCap":2887404937},{"date":"2023-10-20","current":17.27009,"twenty":25.846605,"median":35.800512,"eighty":51.675193,"marketCap":2783230354},{"date":"2023-10-27","current":16.977376,"twenty":25.836075,"median":35.775322,"eighty":51.644172,"marketCap":2736056958},{"date":"2023-11-03","current":15.362197,"twenty":25.723431,"median":35.754173,"eighty":51.411196,"marketCap":2822527157},{"date":"2023-11-10","current":15.339643,"twenty":25.623727,"median":35.712188,"eighty":51.29481,"marketCap":2818383284},{"date":"2023-11-17","current":16.484233,"twenty":25.474414,"median":35.552646,"eighty":51.138676,"marketCap":3028681060},{"date":"2023-11-24","current":16.98346,"twenty":25.24784,"median":35.423406,"eighty":51.047691,"marketCap":3120405040},{"date":"2023-12-01","current":16.306967,"twenty":25.076763,"median":35.336796,"eighty":50.996938,"marketCap":2996111648},{"date":"2023-12-08","current":16.826751,"twenty":24.818728,"median":35.134986,"eighty":50.976265,"marketCap":3091612706},{"date":"2023-12-15","current":17.723635,"twenty":24.668568,"median":34.906082,"eighty":50.959335,"marketCap":3256398847},{"date":"2023-12-22","current":17.570757,"twenty":24.346673,"median":34.847303,"eighty":50.93793,"marketCap":3228310300},{"date":"2023-12-29","current":17.794978,"twenty":24.271165,"median":34.74654,"eighty":50.922711,"marketCap":3269506835},{"date":"2024-01-05","current":17.142699,"twenty":24.219112,"median":34.628983,"eighty":50.907643,"marketCap":3149662369},{"date":"2024-01-12","current":17.265001,"twenty":23.988156,"median":34.593018,"eighty":50.882531,"marketCap":3172133207},{"date":"2024-01-19","current":16.7656,"twenty":23.926956,"median":34.527538,"eighty":50.848919,"marketCap":3080377288},{"date":"2024-01-26","current":16.806368,"twenty":23.824804,"median":34.44425,"eighty":50.749944,"marketCap":3087867567},{"date":"2024-02-02","current":16.775792,"twenty":23.783706,"median":34.361857,"eighty":50.652733,"marketCap":3082249857},{"date":"2024-02-09","current":16.347734,"twenty":23.670116,"median":34.242724,"eighty":50.623443,"marketCap":3003601927},{"date":"2024-02-16","current":16.113322,"twenty":23.559157,"median":34.180548,"eighty":50.597477,"marketCap":2960532822},{"date":"2024-02-23","current":17.967638,"twenty":23.495878,"median":34.156785,"eighty":50.576836,"marketCap":2793572460},{"date":"2024-03-01","current":18.000714,"twenty":23.38409,"median":34.139766,"eighty":50.559637,"marketCap":2798715052},{"date":"2024-03-08","current":17.747183,"twenty":23.31988,"median":34.113903,"eighty":50.532894,"marketCap":2759296530},{"date":"2024-03-15","current":17.795475,"twenty":23.247953,"median":34.078766,"eighty":50.505375,"marketCap":2766804820},{"date":"2024-03-22","current":18.302537,"twenty":23.153518,"median":34.058433,"eighty":50.480135,"marketCap":2845641864},{"date":"2024-03-28","current":18.706668,"twenty":22.858736,"median":34.027933,"eighty":50.473303,"marketCap":2908475321},{"date":"2024-04-05","current":18.028188,"twenty":22.756583,"median":33.957228,"eighty":50.459785,"marketCap":2802986579},{"date":"2024-04-12","current":17.870683,"twenty":22.666106,"median":33.871073,"eighty":50.428485,"marketCap":2778498121},{"date":"2024-04-19","current":17.349708,"twenty":22.429697,"median":33.794099,"eighty":50.362369,"marketCap":2697497837},{"date":"2024-04-26","current":17.386055,"twenty":20.620454,"median":33.763599,"eighty":50.348045,"marketCap":2703149019},{"date":"2024-05-03","current":15.835581,"twenty":20.136241,"median":33.712765,"eighty":50.337247,"marketCap":2870800770},{"date":"2024-05-10","current":15.83,"twenty":20.016716,"median":33.654938,"eighty":50.324965,"marketCap":2869789128},{"date":"2024-05-17","current":16.266547,"twenty":19.894753,"median":33.561269,"eighty":50.312722,"marketCap":2948929734},{"date":"2024-05-24","current":15.809213,"twenty":19.73376,"median":33.532612,"eighty":50.296685,"marketCap":2866020528},{"date":"2024-05-31","current":15.694879,"twenty":19.660582,"median":33.478931,"eighty":50.250086,"marketCap":2845293226},{"date":"2024-06-07","current":15.83,"twenty":19.563011,"median":33.326431,"eighty":50.153003,"marketCap":2869789128},{"date":"2024-06-14","current":16.058668,"twenty":19.516665,"median":33.26543,"eighty":50.095882,"marketCap":2911243731},{"date":"2024-06-21","current":16.204183,"twenty":19.370308,"median":33.062097,"eighty":50.054543,"marketCap":2937623933},{"date":"2024-06-28","current":16.401668,"twenty":19.33128,"median":33.062097,"eighty":50.036503,"marketCap":2973425636},{"date":"2024-07-05","current":16.38088,"twenty":19.076704,"median":32.899213,"eighty":49.866166,"marketCap":2969657036},{"date":"2024-07-12","current":17.295549,"twenty":18.689706,"median":32.743621,"eighty":49.791987,"marketCap":3135475449},{"date":"2024-07-15","current":17.493034,"twenty":18.621858,"median":32.638411,"eighty":49.784088,"marketCap":3171277152},{"date":"2024-08-02","current":20.849683,"twenty":18.63882,"median":32.615339,"eighty":49.776321,"marketCap":3265122840},{"date":"2024-08-09","current":20.657076,"twenty":18.713937,"median":32.428984,"eighty":49.735118,"marketCap":3234960042},{"date":"2024-08-16","current":20.970062,"twenty":18.776184,"median":32.238506,"eighty":49.694572,"marketCap":3283974588},{"date":"2024-08-23","current":21.608072,"twenty":18.924152,"median":32.192363,"eighty":49.694572,"marketCap":3383888855},{"date":"2024-08-30","current":21.800678,"twenty":19.008173,"median":31.492529,"eighty":49.669759,"marketCap":3414051653},{"date":"2024-09-06","current":21.933096,"twenty":19.099548,"median":31.18491,"eighty":49.570506,"marketCap":3434788576},{"date":"2024-09-13","current":22.029399,"twenty":19.209316,"median":30.500456,"eighty":49.436553,"marketCap":3449869975},{"date":"2024-09-20","current":22.583143,"twenty":19.319083,"median":29.92367,"eighty":49.415173,"marketCap":3536588018},{"date":"2024-09-27","current":22.54703,"twenty":19.33128,"median":29.669884,"eighty":49.410751,"marketCap":3530932494},{"date":"2024-10-04","current":22.173854,"twenty":19.355672,"median":29.323813,"eighty":49.356923,"marketCap":3472492073},{"date":"2024-10-11","current":21.752527,"twenty":19.380065,"median":29.206034,"eighty":49.201591,"marketCap":3406510953},{"date":"2024-10-18","current":22.402575,"twenty":19.392262,"median":29.144655,"eighty":49.101127,"marketCap":3508310395},{"date":"2024-10-25","current":21.788641,"twenty":19.477636,"median":28.946979,"eighty":49.023721,"marketCap":3412166478},{"date":"2024-10-31","current":23.95205,"twenty":19.516665,"median":28.691107,"eighty":48.964084,"marketCap":3413861770},{"date":"2024-11-08","current":23.189902,"twenty":19.545936,"median":28.667299,"eighty":48.884963,"marketCap":3305233537},{"date":"2024-11-15","current":22.39618,"twenty":19.550815,"median":28.562375,"eighty":48.700124,"marketCap":3192105179},{"date":"2024-11-22","current":22.726898,"twenty":19.560572,"median":28.4508,"eighty":48.599656,"marketCap":3239241995},{"date":"2024-11-29","current":23.163445,"twenty":19.563011,"median":28.34514,"eighty":48.558891,"marketCap":3301462592},{"date":"2024-12-06","current":22.660754,"twenty":19.577647,"median":28.321946,"eighty":48.505699,"marketCap":3229814632},{"date":"2024-12-13","current":22.409409,"twenty":19.594722,"median":28.203104,"eighty":48.48188,"marketCap":3193990652},{"date":"2024-12-20","current":20.98071,"twenty":19.636189,"median":28.015265,"eighty":48.466399,"marketCap":2990359607},{"date":"2024-12-27","current":21.377571,"twenty":19.675218,"median":27.885744,"eighty":48.445757,"marketCap":3046923786},{"date":"2025-01-03","current":20.755822,"twenty":19.697171,"median":27.773892,"eighty":48.425116,"marketCap":2958306572},{"date":"2025-01-10","current":20.583849,"twenty":19.697171,"median":27.714379,"eighty":48.404474,"marketCap":2933795427},{"date":"2025-01-17","current":20.993939,"twenty":19.721564,"median":27.667644,"eighty":48.378672,"marketCap":2992245079},{"date":"2025-01-24","current":20.967481,"twenty":19.77035,"median":27.607082,"eighty":48.369077,"marketCap":2988474134},{"date":"2025-01-31","current":20.87488,"twenty":19.831332,"median":27.58975,"eighty":48.355632,"marketCap":2975275825},{"date":"2025-02-07","current":20.901338,"twenty":19.863042,"median":27.53609,"eighty":48.332229,"marketCap":2979046771},{"date":"2025-02-14","current":20.663221,"twenty":19.887435,"median":27.449543,"eighty":48.265144,"marketCap":2945108263},{"date":"2025-02-21","current":18.613988,"twenty":19.858164,"median":27.418386,"eighty":48.215023,"marketCap":3023674780},{"date":"2025-02-28","current":19.537589,"twenty":19.697171,"median":27.371628,"eighty":48.180279,"marketCap":3173705474},{"date":"2025-03-07","current":19.595702,"twenty":19.592383,"median":27.324914,"eighty":48.172512,"marketCap":3183145407},{"date":"2025-03-14","current":19.36325,"twenty":19.586074,"median":27.292452,"eighty":48.160862,"marketCap":3145385675},{"date":"2025-03-21","current":19.956002,"twenty":19.592383,"median":27.278178,"eighty":48.141446,"marketCap":3241672992}],"customCompares":[{"symbol":"BNL","name":"Broadstone Net Lease, Inc.","items":[{"date":"2020-09-18","value":34.058433,"marketCap":2571105151},{"date":"2020-09-25","value":33.733099,"marketCap":2546545340},{"date":"2020-10-02","value":34.261767,"marketCap":2586455032},{"date":"2020-10-09","value":34.078766,"marketCap":2572640139},{"date":"2020-10-16","value":34.607434,"marketCap":2612549831},{"date":"2020-10-23","value":34.0991,"marketCap":2574175127},{"date":"2020-10-30","value":33.550098,"marketCap":2532730447},{"date":"2020-11-06","value":42.495826,"marketCap":2585998493},{"date":"2020-11-13","value":43.940736,"marketCap":2673925582},{"date":"2020-11-20","value":45.153428,"marketCap":2747721532},{"date":"2020-11-27","value":46.288714,"marketCap":2816807102},{"date":"2020-12-04","value":47.320792,"marketCap":2879612166},{"date":"2020-12-11","value":49.023721,"marketCap":2983240521},{"date":"2020-12-18","value":50.313819,"marketCap":3061746850},{"date":"2020-12-24","value":50.829859,"marketCap":3093149382},{"date":"2020-12-31","value":50.520235,"marketCap":3074307863},{"date":"2021-01-08","value":48.585088,"marketCap":2956548368},{"date":"2021-01-15","value":47.940039,"marketCap":2917295204},{"date":"2021-01-22","value":46.856357,"marketCap":2851349887},{"date":"2021-01-29","value":46.520931,"marketCap":2830938241},{"date":"2021-02-05","value":47.269188,"marketCap":2876471912},{"date":"2021-02-12","value":48.86891,"marketCap":2973819761},{"date":"2021-02-19","value":49.101127,"marketCap":2987950900},{"date":"2021-02-26","value":55.482925,"marketCap":2839671599},{"date":"2021-03-05","value":55.728289,"marketCap":2852229572},{"date":"2021-03-12","value":55.973653,"marketCap":2864787545},{"date":"2021-03-19","value":57.241836,"marketCap":2929694412},{"date":"2021-03-26","value":43.414325,"marketCap":2221988545},{"date":"2021-04-01","value":43.203005,"marketCap":2211173024},{"date":"2021-04-09","value":57.04079,"marketCap":2919404648},{"date":"2021-04-16","value":59.037371,"marketCap":3021591672},{"date":"2021-04-23","value":60.081736,"marketCap":3075043345},{"date":"2021-04-30","value":61.986168,"marketCap":3172514044},{"date":"2021-05-07","value":50.877509,"marketCap":3184321515},{"date":"2021-05-14","value":51.706214,"marketCap":3236188549},{"date":"2021-05-21","value":53.916096,"marketCap":3374500638},{"date":"2021-05-28","value":54.845251,"marketCap":3432654585},{"date":"2021-06-04","value":60.018384,"marketCap":3756430613},{"date":"2021-06-11","value":63.207645,"marketCap":3956040105},{"date":"2021-06-18","value":62.404052,"marketCap":3905744800},{"date":"2021-06-25","value":63.145894,"marketCap":3952175237},{"date":"2021-07-02","value":65.337059,"marketCap":4089315820},{"date":"2021-07-09","value":66.368553,"marketCap":4153875023},{"date":"2021-07-16","value":66.775722,"marketCap":4179358919},{"date":"2021-07-23","value":68.594411,"marketCap":4293186987},{"date":"2021-07-30","value":70.630256,"marketCap":4420606466},{"date":"2021-08-06","value":66.340739,"marketCap":4540957227},{"date":"2021-08-13","value":66.588094,"marketCap":4557888462},{"date":"2021-08-20","value":65.128697,"marketCap":4457994175},{"date":"2021-08-27","value":66.495288,"marketCap":4551535968},{"date":"2021-09-03","value":69.232744,"marketCap":4738912075},{"date":"2021-09-10","value":65.350534,"marketCap":4473178687},{"date":"2021-09-17","value":63.683174,"marketCap":4359049604},{"date":"2021-09-24","value":61.866499,"marketCap":4234700006},{"date":"2021-10-01","value":63.409429,"marketCap":4340311994},{"date":"2021-10-08","value":62.91171,"marketCap":4306243611},{"date":"2021-10-15","value":64.579069,"marketCap":4420372694},{"date":"2021-10-22","value":65.275876,"marketCap":4468068430},{"date":"2021-10-29","value":66.171771,"marketCap":4529391519},{"date":"2021-11-05","value":51.628662,"marketCap":4563818842},{"date":"2021-11-12","value":50.444251,"marketCap":4459120478},{"date":"2021-11-19","value":50.308335,"marketCap":4447105912},{"date":"2021-11-26","value":49.415173,"marketCap":4368153047},{"date":"2021-12-03","value":48.172512,"marketCap":4258305584},{"date":"2021-12-10","value":48.949175,"marketCap":4326960249},{"date":"2021-12-17","value":46.59977,"marketCap":4119279888},{"date":"2021-12-23","value":47.570599,"marketCap":4205098219},{"date":"2021-12-31","value":48.191929,"marketCap":4260021950},{"date":"2022-01-07","value":47.085184,"marketCap":4162189053},{"date":"2022-01-14","value":46.211439,"marketCap":4084952555},{"date":"2022-01-21","value":43.726118,"marketCap":3865257628},{"date":"2022-01-28","value":44.444531,"marketCap":3928763193},{"date":"2022-02-04","value":43.124204,"marketCap":3812050263},{"date":"2022-02-11","value":43.570785,"marketCap":3851526695},{"date":"2022-02-18","value":42.52229,"marketCap":3758842897},{"date":"2022-02-25","value":37.204756,"marketCap":3810734301},{"date":"2022-03-04","value":37.102964,"marketCap":3800308215},{"date":"2022-03-11","value":35.966294,"marketCap":3683883592},{"date":"2022-03-18","value":36.848486,"marketCap":3774243001},{"date":"2022-03-25","value":36.799185,"marketCap":3769193315},{"date":"2022-04-01","value":37.495432,"marketCap":3840507078},{"date":"2022-04-08","value":36.85013,"marketCap":3774411395},{"date":"2022-04-14","value":37.308634,"marketCap":3821374117},{"date":"2022-04-22","value":37.58034,"marketCap":3849203879},{"date":"2022-04-29","value":35.134986,"marketCap":3598736026},{"date":"2022-05-06","value":33.638144,"marketCap":3597969510},{"date":"2022-05-13","value":33.789289,"marketCap":3614136123},{"date":"2022-05-20","value":34.108373,"marketCap":3648265639},{"date":"2022-05-27","value":35.418295,"marketCap":3788376284},{"date":"2022-06-03","value":35.821348,"marketCap":3831487252},{"date":"2022-06-10","value":34.578601,"marketCap":3698561768},{"date":"2022-06-17","value":33.873258,"marketCap":3623117575},{"date":"2022-06-24","value":34.864097,"marketCap":3729098704},{"date":"2022-07-01","value":35.552646,"marketCap":3802746607},{"date":"2022-07-08","value":35.737379,"marketCap":3822505800},{"date":"2022-07-15","value":36.577073,"marketCap":3912320316},{"date":"2022-07-22","value":36.728218,"marketCap":3928486929},{"date":"2022-07-29","value":38.071729,"marketCap":4072190155},{"date":"2022-08-05","value":33.515126,"marketCap":3997114455},{"date":"2022-08-12","value":32.592268,"marketCap":3887051643},{"date":"2022-08-19","value":32.192363,"marketCap":3839357758},{"date":"2022-08-26","value":30.838838,"marketCap":3677932301},{"date":"2022-09-02","value":28.747026,"marketCap":3428456593},{"date":"2022-09-09","value":30.023646,"marketCap":3580710150},{"date":"2022-09-16","value":29.362265,"marketCap":3501831801},{"date":"2022-09-23","value":26.57831,"marketCap":3169808985},{"date":"2022-09-30","value":23.886641,"marketCap":2848792450},{"date":"2022-10-07","value":23.794355,"marketCap":2837786169},{"date":"2022-10-14","value":24.271165,"marketCap":2894651955},{"date":"2022-10-21","value":24.794118,"marketCap":2957020882},{"date":"2022-10-28","value":26.701358,"marketCap":3184484027},{"date":"2022-11-04","value":25.844944,"marketCap":3041277953},{"date":"2022-11-11","value":27.340492,"marketCap":3217265104},{"date":"2022-11-18","value":27.091234,"marketCap":3187933913},{"date":"2022-11-25","value":27.075656,"marketCap":3186100713},{"date":"2022-12-02","value":26.904291,"marketCap":3165935519},{"date":"2022-12-09","value":26.904291,"marketCap":3165935519},{"date":"2022-12-16","value":26.218831,"marketCap":3085274741},{"date":"2022-12-23","value":26.125359,"marketCap":3074275544},{"date":"2022-12-30","value":25.252956,"marketCap":2971616373},{"date":"2023-01-06","value":26.639454,"marketCap":3134771127},{"date":"2023-01-13","value":27.278178,"marketCap":3209932306},{"date":"2023-01-20","value":27.58975,"marketCap":3246596296},{"date":"2023-01-27","value":27.698801,"marketCap":3259428693},{"date":"2023-02-03","value":27.714379,"marketCap":3261261892},{"date":"2023-02-10","value":27.885744,"marketCap":3281427087},{"date":"2023-02-17","value":28.633519,"marketCap":3369420662},{"date":"2023-02-24","value":28.353186,"marketCap":3462349276},{"date":"2023-03-03","value":29.206034,"marketCap":3566494856},{"date":"2023-03-10","value":26.052104,"marketCap":3181352711},{"date":"2023-03-17","value":26.840587,"marketCap":3277638247},{"date":"2023-03-24","value":27.033684,"marketCap":3301218379},{"date":"2023-03-31","value":27.498008,"marketCap":3357919248},{"date":"2023-04-06","value":26.980703,"marketCap":3294748515},{"date":"2023-04-14","value":26.091584,"marketCap":3186173819},{"date":"2023-04-21","value":25.881429,"marketCap":3160510709},{"date":"2023-04-28","value":25.671274,"marketCap":3134847599},{"date":"2023-05-05","value":23.572744,"marketCap":3174329307},{"date":"2023-05-12","value":23.436625,"marketCap":3155999390},{"date":"2023-05-19","value":23.378253,"marketCap":3148138868},{"date":"2023-05-26","value":22.16702,"marketCap":2985033047},{"date":"2023-06-02","value":22.823712,"marketCap":3073463914},{"date":"2023-06-09","value":23.670116,"marketCap":3187441476},{"date":"2023-06-16","value":23.932793,"marketCap":3222813823},{"date":"2023-06-23","value":22.546442,"marketCap":3036126437},{"date":"2023-06-30","value":22.750746,"marketCap":3063638262},{"date":"2023-07-07","value":22.779933,"marketCap":3067568523},{"date":"2023-07-14","value":23.31988,"marketCap":3140278347},{"date":"2023-07-21","value":24.19547,"marketCap":3258186170},{"date":"2023-07-28","value":24.618672,"marketCap":3315174951},{"date":"2023-08-04","value":19.990005,"marketCap":3221569230},{"date":"2023-08-11","value":20.099652,"marketCap":3239239847},{"date":"2023-08-18","value":19.5996,"marketCap":3158651963},{"date":"2023-08-25","value":19.33128,"marketCap":3115409683},{"date":"2023-09-01","value":19.721564,"marketCap":3178307544},{"date":"2023-09-08","value":20.148438,"marketCap":3247102080},{"date":"2023-09-15","value":19.867921,"marketCap":3201894242},{"date":"2023-09-22","value":18.367765,"marketCap":2960130588},{"date":"2023-09-29","value":17.2335,"marketCap":2777333680},{"date":"2023-10-06","value":17.343268,"marketCap":2795023703},{"date":"2023-10-13","value":17.916498,"marketCap":2887404937},{"date":"2023-10-20","value":17.27009,"marketCap":2783230354},{"date":"2023-10-27","value":16.977376,"marketCap":2736056958},{"date":"2023-11-03","value":15.362197,"marketCap":2822527157},{"date":"2023-11-10","value":15.339643,"marketCap":2818383284},{"date":"2023-11-17","value":16.484233,"marketCap":3028681060},{"date":"2023-11-24","value":16.98346,"marketCap":3120405040},{"date":"2023-12-01","value":16.306967,"marketCap":2996111648},{"date":"2023-12-08","value":16.826751,"marketCap":3091612706},{"date":"2023-12-15","value":17.723635,"marketCap":3256398847},{"date":"2023-12-22","value":17.570757,"marketCap":3228310300},{"date":"2023-12-29","value":17.794978,"marketCap":3269506835},{"date":"2024-01-05","value":17.142699,"marketCap":3149662369},{"date":"2024-01-12","value":17.265001,"marketCap":3172133207},{"date":"2024-01-19","value":16.7656,"marketCap":3080377288},{"date":"2024-01-26","value":16.806368,"marketCap":3087867567},{"date":"2024-02-02","value":16.775792,"marketCap":3082249857},{"date":"2024-02-09","value":16.347734,"marketCap":3003601927},{"date":"2024-02-16","value":16.113322,"marketCap":2960532822},{"date":"2024-02-23","value":17.967638,"marketCap":2793572460},{"date":"2024-03-01","value":18.000714,"marketCap":2798715052},{"date":"2024-03-08","value":17.747183,"marketCap":2759296530},{"date":"2024-03-15","value":17.795475,"marketCap":2766804820},{"date":"2024-03-22","value":18.302537,"marketCap":2845641864},{"date":"2024-03-28","value":18.706668,"marketCap":2908475321},{"date":"2024-04-05","value":18.028188,"marketCap":2802986579},{"date":"2024-04-12","value":17.870683,"marketCap":2778498121},{"date":"2024-04-19","value":17.349708,"marketCap":2697497837},{"date":"2024-04-26","value":17.386055,"marketCap":2703149019},{"date":"2024-05-03","value":15.835581,"marketCap":2870800770},{"date":"2024-05-10","value":15.83,"marketCap":2869789128},{"date":"2024-05-17","value":16.266547,"marketCap":2948929734},{"date":"2024-05-24","value":15.809213,"marketCap":2866020528},{"date":"2024-05-31","value":15.694879,"marketCap":2845293226},{"date":"2024-06-07","value":15.83,"marketCap":2869789128},{"date":"2024-06-14","value":16.058668,"marketCap":2911243731},{"date":"2024-06-21","value":16.204183,"marketCap":2937623933},{"date":"2024-06-28","value":16.401668,"marketCap":2973425636},{"date":"2024-07-05","value":16.38088,"marketCap":2969657036},{"date":"2024-07-12","value":17.295549,"marketCap":3135475449},{"date":"2024-07-15","value":17.493034,"marketCap":3171277152},{"date":"2024-08-02","value":20.849683,"marketCap":3265122840},{"date":"2024-08-09","value":20.657076,"marketCap":3234960042},{"date":"2024-08-16","value":20.970062,"marketCap":3283974588},{"date":"2024-08-23","value":21.608072,"marketCap":3383888855},{"date":"2024-08-30","value":21.800678,"marketCap":3414051653},{"date":"2024-09-06","value":21.933096,"marketCap":3434788576},{"date":"2024-09-13","value":22.029399,"marketCap":3449869975},{"date":"2024-09-20","value":22.583143,"marketCap":3536588018},{"date":"2024-09-27","value":22.54703,"marketCap":3530932494},{"date":"2024-10-04","value":22.173854,"marketCap":3472492073},{"date":"2024-10-11","value":21.752527,"marketCap":3406510953},{"date":"2024-10-18","value":22.402575,"marketCap":3508310395},{"date":"2024-10-25","value":21.788641,"marketCap":3412166478},{"date":"2024-10-31","value":23.95205,"marketCap":3413861770},{"date":"2024-11-08","value":23.189902,"marketCap":3305233537},{"date":"2024-11-15","value":22.39618,"marketCap":3192105179},{"date":"2024-11-22","value":22.726898,"marketCap":3239241995},{"date":"2024-11-29","value":23.163445,"marketCap":3301462592},{"date":"2024-12-06","value":22.660754,"marketCap":3229814632},{"date":"2024-12-13","value":22.409409,"marketCap":3193990652},{"date":"2024-12-20","value":20.98071,"marketCap":2990359607},{"date":"2024-12-27","value":21.377571,"marketCap":3046923786},{"date":"2025-01-03","value":20.755822,"marketCap":2958306572},{"date":"2025-01-10","value":20.583849,"marketCap":2933795427},{"date":"2025-01-17","value":20.993939,"marketCap":2992245079},{"date":"2025-01-24","value":20.967481,"marketCap":2988474134},{"date":"2025-01-31","value":20.87488,"marketCap":2975275825},{"date":"2025-02-07","value":20.901338,"marketCap":2979046771},{"date":"2025-02-14","value":20.663221,"marketCap":2945108263},{"date":"2025-02-21","value":18.613988,"marketCap":3023674780},{"date":"2025-02-28","value":19.537589,"marketCap":3173705474},{"date":"2025-03-07","value":19.595702,"marketCap":3183145407},{"date":"2025-03-14","value":19.36325,"marketCap":3145385675},{"date":"2025-03-21","value":19.956002,"marketCap":3241672992}]},{"symbol":"WPC","name":"W.P. Carey","items":[{"date":"2020-03-27","value":34.055717,"marketCap":10395269122},{"date":"2020-04-03","value":28.366595,"marketCap":8658704442},{"date":"2020-04-09","value":39.536291,"marketCap":12068176120},{"date":"2020-04-17","value":35.56007,"marketCap":10854462407},{"date":"2020-04-24","value":33.1653,"marketCap":10123475739},{"date":"2020-05-01","value":35.574788,"marketCap":10773433224},{"date":"2020-05-08","value":35.631717,"marketCap":10790673476},{"date":"2020-05-15","value":31.100187,"marketCap":9418349449},{"date":"2020-05-22","value":34.663928,"marketCap":10497589199},{"date":"2020-05-29","value":34.106026,"marketCap":10328634733},{"date":"2020-06-05","value":39.172686,"marketCap":11863017125},{"date":"2020-06-12","value":39.343473,"marketCap":11914737880},{"date":"2020-06-19","value":39.258079,"marketCap":11888877503},{"date":"2020-06-26","value":38.974909,"marketCap":11803122461},{"date":"2020-07-02","value":39.932249,"marketCap":12093042437},{"date":"2020-07-10","value":38.945543,"marketCap":11794229210},{"date":"2020-07-17","value":40.049714,"marketCap":12128615441},{"date":"2020-07-24","value":38.998402,"marketCap":11810237062},{"date":"2020-07-31","value":36.281111,"marketCap":12411804467},{"date":"2020-08-07","value":36.601373,"marketCap":12521366424},{"date":"2020-08-14","value":36.016768,"marketCap":12321372376},{"date":"2020-08-21","value":35.925265,"marketCap":12290068960},{"date":"2020-08-28","value":36.459035,"marketCap":12472672221},{"date":"2020-09-04","value":35.610086,"marketCap":12182246083},{"date":"2020-09-11","value":34.659467,"marketCap":11857038372},{"date":"2020-09-18","value":33.719015,"marketCap":11535308818},{"date":"2020-09-25","value":33.073408,"marketCap":11314445827},{"date":"2020-10-02","value":34.298537,"marketCap":11733563786},{"date":"2020-10-09","value":34.567964,"marketCap":11825734956},{"date":"2020-10-16","value":33.835936,"marketCap":11575307627},{"date":"2020-10-23","value":33.952857,"marketCap":11615306436},{"date":"2020-10-30","value":24.395066,"marketCap":10981658511},{"date":"2020-11-06","value":25.306813,"marketCap":11392089448},{"date":"2020-11-13","value":27.2433,"marketCap":12263816693},{"date":"2020-11-20","value":26.916006,"marketCap":12116482510},{"date":"2020-11-27","value":27.231611,"marketCap":12258554758},{"date":"2020-12-04","value":27.336812,"marketCap":12305912173},{"date":"2020-12-11","value":26.806908,"marketCap":12067371116},{"date":"2020-12-18","value":27.060171,"marketCap":12181379710},{"date":"2020-12-24","value":27.430325,"marketCap":12348007654},{"date":"2020-12-31","value":27.500459,"marketCap":12379579264},{"date":"2021-01-08","value":25.988674,"marketCap":11699035661},{"date":"2021-01-15","value":26.199077,"marketCap":11793750492},{"date":"2021-01-22","value":26.210766,"marketCap":11799012427},{"date":"2021-01-29","value":25.871784,"marketCap":11646416310},{"date":"2021-02-05","value":26.440651,"marketCap":11902497150},{"date":"2021-02-12","value":27.11426,"marketCap":12346722543},{"date":"2021-02-19","value":26.320748,"marketCap":11985389280},{"date":"2021-02-26","value":26.40164,"marketCap":12022224224},{"date":"2021-03-05","value":26.078071,"marketCap":11874884446},{"date":"2021-03-12","value":26.678984,"marketCap":12148515462},{"date":"2021-03-19","value":26.417048,"marketCap":12029240404},{"date":"2021-03-26","value":27.487905,"marketCap":12516864905},{"date":"2021-04-01","value":28.058101,"marketCap":12776509033},{"date":"2021-04-09","value":27.364016,"marketCap":12460451112},{"date":"2021-04-16","value":27.957285,"marketCap":12730601179},{"date":"2021-04-23","value":28.453614,"marketCap":12956609077},{"date":"2021-04-30","value":30.228465,"marketCap":13327821017},{"date":"2021-05-07","value":30.329375,"marketCap":13372312341},{"date":"2021-05-14","value":29.727954,"marketCap":13107144050},{"date":"2021-05-21","value":30.272865,"marketCap":13347397200},{"date":"2021-05-28","value":30.454503,"marketCap":13427481583},{"date":"2021-06-04","value":31.536253,"marketCap":13904428576},{"date":"2021-06-11","value":31.33946,"marketCap":13817662117},{"date":"2021-06-18","value":30.887214,"marketCap":13618265277},{"date":"2021-06-25","value":31.587992,"marketCap":13927240561},{"date":"2021-07-02","value":30.606088,"marketCap":13494315890},{"date":"2021-07-09","value":31.767261,"marketCap":14006280750},{"date":"2021-07-16","value":32.300994,"marketCap":14241604949},{"date":"2021-07-23","value":32.362108,"marketCap":14268550467},{"date":"2021-07-30","value":32.618201,"marketCap":14868941569},{"date":"2021-08-06","value":32.444377,"marketCap":14789704429},{"date":"2021-08-13","value":32.557536,"marketCap":14841287660},{"date":"2021-08-20","value":32.110294,"marketCap":14637413446},{"date":"2021-08-27","value":32.002625,"marketCap":14588332617},{"date":"2021-09-03","value":32.843274,"marketCap":14971540630},{"date":"2021-09-10","value":31.215811,"marketCap":14229665019},{"date":"2021-09-17","value":31.571948,"marketCap":14392009300},{"date":"2021-09-24","value":30.963202,"marketCap":14114513843},{"date":"2021-10-01","value":30.702311,"marketCap":13995587218},{"date":"2021-10-08","value":30.942497,"marketCap":14105075222},{"date":"2021-10-15","value":31.882532,"marketCap":14533588615},{"date":"2021-10-22","value":32.089589,"marketCap":14627974825},{"date":"2021-10-29","value":32.27977,"marketCap":14364432880},{"date":"2021-11-05","value":32.920258,"marketCap":14649448861},{"date":"2021-11-12","value":32.51001,"marketCap":14466889605},{"date":"2021-11-19","value":32.413728,"marketCap":14424044065},{"date":"2021-11-26","value":32.309073,"marketCap":14377472826},{"date":"2021-12-03","value":32.380238,"marketCap":14409141269},{"date":"2021-12-10","value":33.175616,"marketCap":14763082683},{"date":"2021-12-17","value":33.52307,"marketCap":14917699196},{"date":"2021-12-23","value":33.837035,"marketCap":15057412912},{"date":"2021-12-31","value":34.347751,"marketCap":15284680557},{"date":"2022-01-07","value":33.76587,"marketCap":15025744470},{"date":"2022-01-14","value":33.13794,"marketCap":14746317037},{"date":"2022-01-21","value":31.785798,"marketCap":14144616633},{"date":"2022-01-28","value":32.267211,"marketCap":14358844331},{"date":"2022-02-04","value":31.597419,"marketCap":14060788403},{"date":"2022-02-11","value":35.337794,"marketCap":14488071362},{"date":"2022-02-18","value":35.500512,"marketCap":14554783965},{"date":"2022-02-25","value":36.104895,"marketCap":14802573635},{"date":"2022-03-04","value":37.615919,"marketCap":15422075412},{"date":"2022-03-11","value":37.076289,"marketCap":15200833667},{"date":"2022-03-18","value":37.211197,"marketCap":15256144103},{"date":"2022-03-25","value":37.927602,"marketCap":15549861592},{"date":"2022-04-01","value":38.259281,"marketCap":15685846008},{"date":"2022-04-08","value":38.62361,"marketCap":15835216780},{"date":"2022-04-14","value":38.838471,"marketCap":15923307235},{"date":"2022-04-22","value":39.828701,"marketCap":16329289332},{"date":"2022-04-29","value":30.230861,"marketCap":15579443897},{"date":"2022-05-06","value":29.122982,"marketCap":15008499809},{"date":"2022-05-13","value":30.444202,"marketCap":15689389211},{"date":"2022-05-20","value":30.421745,"marketCap":15677816020},{"date":"2022-05-27","value":31.870222,"marketCap":16424286837},{"date":"2022-06-03","value":31.058027,"marketCap":16005723097},{"date":"2022-06-10","value":30.990656,"marketCap":15971003524},{"date":"2022-06-17","value":31.046798,"marketCap":15999936502},{"date":"2022-06-24","value":32.10602,"marketCap":16545805342},{"date":"2022-07-01","value":31.203997,"marketCap":16080948838},{"date":"2022-07-08","value":30.56023,"marketCap":15749184031},{"date":"2022-07-15","value":31.320025,"marketCap":16140743658},{"date":"2022-07-22","value":31.200255,"marketCap":16079019973},{"date":"2022-07-29","value":32.952103,"marketCap":17226766198},{"date":"2022-08-05","value":31.225162,"marketCap":16323952471},{"date":"2022-08-12","value":32.428116,"marketCap":16952835538},{"date":"2022-08-19","value":32.472397,"marketCap":16975984608},{"date":"2022-08-26","value":31.634757,"marketCap":16538081368},{"date":"2022-09-02","value":30.885678,"marketCap":16146476269},{"date":"2022-09-09","value":31.811879,"marketCap":16630677648},{"date":"2022-09-16","value":31.217782,"marketCap":16320094293},{"date":"2022-09-23","value":28.955784,"marketCap":15137562638},{"date":"2022-09-30","value":25.756515,"marketCap":13465042336},{"date":"2022-10-07","value":26.317402,"marketCap":13758263889},{"date":"2022-10-14","value":25.262049,"marketCap":13206544389},{"date":"2022-10-21","value":26.14397,"marketCap":13667596698},{"date":"2022-10-28","value":28.011132,"marketCap":14643715813},{"date":"2022-11-04","value":32.916906,"marketCap":16101732373},{"date":"2022-11-11","value":33.346442,"marketCap":16311845418},{"date":"2022-11-18","value":33.903562,"marketCap":16584368278},{"date":"2022-11-25","value":34.184249,"marketCap":16721669872},{"date":"2022-12-02","value":34.839185,"marketCap":17042040258},{"date":"2022-12-09","value":33.533566,"marketCap":16403379814},{"date":"2022-12-16","value":33.929079,"marketCap":16596850242},{"date":"2022-12-23","value":33.916321,"marketCap":16590609260},{"date":"2022-12-30","value":33.235868,"marketCap":16257756911},{"date":"2023-01-06","value":34.282064,"marketCap":16769517397},{"date":"2023-01-13","value":35.35803,"marketCap":17295840174},{"date":"2023-01-20","value":35.711015,"marketCap":17468507330},{"date":"2023-01-27","value":36.382962,"marketCap":17797199024},{"date":"2023-02-03","value":35.630211,"marketCap":17428981114},{"date":"2023-02-10","value":29.793107,"marketCap":17850212042},{"date":"2023-02-17","value":29.504843,"marketCap":17677502026},{"date":"2023-02-24","value":28.84043,"marketCap":17279426500},{"date":"2023-03-03","value":28.959954,"marketCap":17351037970},{"date":"2023-03-10","value":27.529182,"marketCap":16493806549},{"date":"2023-03-17","value":27.297165,"marketCap":16354796048},{"date":"2023-03-24","value":27.160064,"marketCap":16272653479},{"date":"2023-03-31","value":27.226857,"marketCap":16312671653},{"date":"2023-04-06","value":26.179264,"marketCap":15685018180},{"date":"2023-04-14","value":25.825138,"marketCap":15472847450},{"date":"2023-04-21","value":25.910817,"marketCap":15524181199},{"date":"2023-04-28","value":26.228544,"marketCap":15714543851},{"date":"2023-05-04","value":20.799407,"marketCap":15319262674},{"date":"2023-05-12","value":20.834257,"marketCap":15344930246},{"date":"2023-05-19","value":19.919455,"marketCap":14671156476},{"date":"2023-05-26","value":19.541917,"marketCap":14393091111},{"date":"2023-06-02","value":20.099511,"marketCap":14803772266},{"date":"2023-06-09","value":20.55546,"marketCap":15139589669},{"date":"2023-06-16","value":20.401541,"marketCap":15026224558},{"date":"2023-06-23","value":19.643562,"marketCap":14467954863},{"date":"2023-06-30","value":19.617425,"marketCap":14448704184},{"date":"2023-07-07","value":19.756823,"marketCap":14551374473},{"date":"2023-07-14","value":20.236005,"marketCap":14904303590},{"date":"2023-07-21","value":20.738421,"marketCap":15274344423},{"date":"2023-07-28","value":20.726804,"marketCap":15265788565},{"date":"2023-08-04","value":18.974529,"marketCap":14296662350},{"date":"2023-08-11","value":18.892191,"marketCap":14234623863},{"date":"2023-08-18","value":18.148315,"marketCap":13674138222},{"date":"2023-08-24","value":18.460629,"marketCap":13909456621},{"date":"2023-09-01","value":18.469147,"marketCap":13915874395},{"date":"2023-09-08","value":18.071656,"marketCap":13616378252},{"date":"2023-09-15","value":18.119923,"marketCap":13652745640},{"date":"2023-09-22","value":16.705989,"marketCap":12587395072},{"date":"2023-09-28","value":15.539069,"marketCap":11708159964},{"date":"2023-10-05","value":14.823584,"marketCap":11169066905},{"date":"2023-10-13","value":15.31477,"marketCap":11539158568},{"date":"2023-10-20","value":15.195523,"marketCap":11449309725},{"date":"2023-10-27","value":15.121703,"marketCap":11393689013},{"date":"2023-11-03","value":15.726457,"marketCap":11849351003},{"date":"2023-11-10","value":15.343649,"marketCap":11869509320},{"date":"2023-11-17","value":16.087087,"marketCap":12444616349},{"date":"2023-11-24","value":16.629824,"marketCap":12864466347},{"date":"2023-12-01","value":17.593749,"marketCap":13610137437},{"date":"2023-12-08","value":18.088432,"marketCap":13992813217},{"date":"2023-12-15","value":18.484179,"marketCap":14298953840},{"date":"2023-12-22","value":18.385242,"marketCap":14222418684},{"date":"2023-12-29","value":18.566155,"marketCap":14362368684},{"date":"2024-01-05","value":18.274998,"marketCap":14137136654},{"date":"2024-01-12","value":18.820563,"marketCap":14559173370},{"date":"2024-01-19","value":18.41351,"marketCap":14244285872},{"date":"2024-01-26","value":17.941441,"marketCap":13879103842},{"date":"2024-02-02","value":17.726607,"marketCap":13712913218},{"date":"2024-02-09","value":17.342168,"marketCap":13415519469},{"date":"2024-02-16","value":17.689297,"marketCap":12529930353},{"date":"2024-02-23","value":17.47011,"marketCap":12374672926},{"date":"2024-03-01","value":17.389844,"marketCap":12317818094},{"date":"2024-03-08","value":17.624467,"marketCap":12484009142},{"date":"2024-03-15","value":17.139786,"marketCap":12140693424},{"date":"2024-03-22","value":17.442326,"marketCap":12354992408},{"date":"2024-03-28","value":17.290677,"marketCap":12247574074},{"date":"2024-04-05","value":17.02191,"marketCap":12057197275},{"date":"2024-04-12","value":17.170195,"marketCap":12162232751},{"date":"2024-04-19","value":16.882892,"marketCap":11958726517},{"date":"2024-04-26","value":17.293766,"marketCap":12249762313},{"date":"2024-05-03","value":21.348786,"marketCap":12236632879},{"date":"2024-05-10","value":22.08569,"marketCap":12659009357},{"date":"2024-05-17","value":22.738525,"marketCap":13033199608},{"date":"2024-05-24","value":21.887167,"marketCap":12545220509},{"date":"2024-05-31","value":21.409948,"marketCap":12271689624},{"date":"2024-06-07","value":22.066601,"marketCap":12648068122},{"date":"2024-06-14","value":21.367952,"marketCap":12247618906},{"date":"2024-06-21","value":21.241967,"marketCap":12175406753},{"date":"2024-06-28","value":21.245784,"marketCap":12177595000},{"date":"2024-07-05","value":20.955635,"marketCap":12011288222},{"date":"2024-07-12","value":21.974975,"marketCap":12595550192},{"date":"2024-07-15","value":22.268942,"marketCap":12764045217},{"date":"2024-08-02","value":21.940155,"marketCap":12537745489},{"date":"2024-08-09","value":21.744842,"marketCap":12426133511},{"date":"2024-08-16","value":21.790798,"marketCap":12452395153},{"date":"2024-08-23","value":22.491627,"marketCap":12852885190},{"date":"2024-08-30","value":22.68311,"marketCap":12962308698},{"date":"2024-09-06","value":23.25756,"marketCap":13290579220},{"date":"2024-09-13","value":23.824351,"marketCap":13614472803},{"date":"2024-09-20","value":24.17285,"marketCap":13813623586},{"date":"2024-09-27","value":24.073279,"marketCap":13756723362},{"date":"2024-10-04","value":23.360961,"marketCap":13349667915},{"date":"2024-10-11","value":22.717577,"marketCap":12982004929},{"date":"2024-10-18","value":22.709918,"marketCap":12977627989},{"date":"2024-10-25","value":22.422693,"marketCap":12813492728},{"date":"2024-10-31","value":22.033365,"marketCap":12297041249},{"date":"2024-11-08","value":21.841225,"marketCap":12189805972},{"date":"2024-11-15","value":21.507921,"marketCap":12003785594},{"date":"2024-11-22","value":22.292166,"marketCap":12441480602},{"date":"2024-11-29","value":22.374511,"marketCap":12487438578},{"date":"2024-12-06","value":21.907886,"marketCap":12227010048},{"date":"2024-12-13","value":21.900043,"marketCap":12222633098},{"date":"2024-12-20","value":20.955028,"marketCap":11695210613},{"date":"2024-12-27","value":21.500078,"marketCap":11999408644},{"date":"2025-01-03","value":21.288332,"marketCap":11881230992},{"date":"2025-01-10","value":21.480472,"marketCap":11988466269},{"date":"2025-01-17","value":21.778485,"marketCap":12154790372},{"date":"2025-01-24","value":21.484393,"marketCap":11990654744},{"date":"2025-01-31","value":21.829461,"marketCap":12183240547},{"date":"2025-02-07","value":21.998074,"marketCap":12277344974},{"date":"2025-02-14","value":27.956974,"marketCap":12883663942},{"date":"2025-02-21","value":29.063476,"marketCap":13393583035},{"date":"2025-02-28","value":30.492905,"marketCap":14052319717},{"date":"2025-03-07","value":30.374181,"marketCap":13997607368},{"date":"2025-03-14","value":29.272429,"marketCap":13489876769},{"date":"2025-03-21","value":29.253433,"marketCap":13481122793}]},{"symbol":"EPRT","name":"Essential Properties Realty Trust Inc.","items":[{"date":"2020-03-27","value":32.06004,"marketCap":1341520307},{"date":"2020-04-03","value":22.208944,"marketCap":929311049},{"date":"2020-04-09","value":28.321901,"marketCap":1185101615},{"date":"2020-04-17","value":24.671718,"marketCap":1032363363},{"date":"2020-04-24","value":23.726189,"marketCap":992798636},{"date":"2020-05-01","value":29.201463,"marketCap":1221906013},{"date":"2020-05-08","value":29.289419,"marketCap":1225586453},{"date":"2020-05-15","value":21.758587,"marketCap":1080836056},{"date":"2020-05-22","value":24.483044,"marketCap":1216170724},{"date":"2020-05-29","value":25.279994,"marketCap":1255758416},{"date":"2020-06-05","value":33.379229,"marketCap":1658079844},{"date":"2020-06-12","value":31.78533,"marketCap":1578904460},{"date":"2020-06-19","value":31.674127,"marketCap":1573380596},{"date":"2020-06-26","value":28.968204,"marketCap":1438966572},{"date":"2020-07-02","value":28.690198,"marketCap":1425156912},{"date":"2020-07-10","value":27.318703,"marketCap":1357029256},{"date":"2020-07-17","value":28.15272,"marketCap":1398458236},{"date":"2020-07-24","value":27.633776,"marketCap":1372680204},{"date":"2020-07-31","value":29.839289,"marketCap":1482236840},{"date":"2020-08-07","value":31.779225,"marketCap":1655856513},{"date":"2020-08-14","value":31.349292,"marketCap":1633454847},{"date":"2020-08-21","value":30.149062,"marketCap":1570916861},{"date":"2020-08-28","value":30.847703,"marketCap":1607319569},{"date":"2020-09-04","value":32.746574,"marketCap":1706260263},{"date":"2020-09-11","value":32.943627,"marketCap":1716527694},{"date":"2020-09-18","value":38.792088,"marketCap":2021261753},{"date":"2020-09-25","value":36.30614,"marketCap":1891731399},{"date":"2020-10-02","value":39.548119,"marketCap":2060654724},{"date":"2020-10-09","value":38.883614,"marketCap":2026030689},{"date":"2020-10-16","value":38.561429,"marketCap":2009243278},{"date":"2020-10-23","value":37.373375,"marketCap":1947339699},{"date":"2020-10-30","value":33.265525,"marketCap":1733300206},{"date":"2020-11-06","value":34.519889,"marketCap":1764794824},{"date":"2020-11-13","value":40.18764,"marketCap":2054552927},{"date":"2020-11-20","value":40.783165,"marketCap":2084998525},{"date":"2020-11-27","value":42.877769,"marketCap":2192083041},{"date":"2020-12-04","value":44.048282,"marketCap":2251924389},{"date":"2020-12-11","value":41.686719,"marketCap":2131191846},{"date":"2020-12-18","value":42.323315,"marketCap":2163737140},{"date":"2020-12-24","value":43.801858,"marketCap":2239326210},{"date":"2020-12-31","value":43.534899,"marketCap":2225678184},{"date":"2021-01-08","value":43.247405,"marketCap":2210980309},{"date":"2021-01-15","value":41.953679,"marketCap":2144839872},{"date":"2021-01-22","value":42.015285,"marketCap":2147989417},{"date":"2021-01-29","value":42.754557,"marketCap":2185783952},{"date":"2021-02-05","value":45.937533,"marketCap":2348510423},{"date":"2021-02-12","value":47.457147,"marketCap":2426199190},{"date":"2021-02-19","value":47.292864,"marketCap":2417800404},{"date":"2021-02-26","value":58.859235,"marketCap":2488156453},{"date":"2021-03-05","value":58.072754,"marketCap":2454909535},{"date":"2021-03-12","value":61.447012,"marketCap":2597549539},{"date":"2021-03-19","value":58.377198,"marketCap":2467779310},{"date":"2021-03-26","value":60.102383,"marketCap":2540708033},{"date":"2021-04-01","value":59.823309,"marketCap":2528910740},{"date":"2021-04-09","value":62.799351,"marketCap":2654716971},{"date":"2021-04-16","value":69.89508,"marketCap":2954674699},{"date":"2021-04-23","value":72.681965,"marketCap":3072484695},{"date":"2021-04-30","value":72.988522,"marketCap":3085443795},{"date":"2021-05-07","value":70.028911,"marketCap":3053890797},{"date":"2021-05-14","value":67.057005,"marketCap":2924288950},{"date":"2021-05-21","value":66.70578,"marketCap":2908972368},{"date":"2021-05-28","value":69.164357,"marketCap":3016188441},{"date":"2021-06-04","value":73.703268,"marketCap":3214125808},{"date":"2021-06-11","value":76.864295,"marketCap":3351975045},{"date":"2021-06-18","value":73.703268,"marketCap":3214125808},{"date":"2021-06-25","value":73.638973,"marketCap":3211321975},{"date":"2021-07-02","value":73.801114,"marketCap":3218392776},{"date":"2021-07-09","value":75.611687,"marketCap":3297350050},{"date":"2021-07-16","value":75.55764,"marketCap":3294993116},{"date":"2021-07-23","value":78.74641,"marketCap":3434052196},{"date":"2021-07-30","value":62.642315,"marketCap":3539979875},{"date":"2021-08-06","value":63.357026,"marketCap":3580368907},{"date":"2021-08-13","value":65.248908,"marketCap":3687281051},{"date":"2021-08-20","value":64.618281,"marketCap":3651643670},{"date":"2021-08-27","value":66.951602,"marketCap":3783501981},{"date":"2021-09-03","value":68.696338,"marketCap":3882098736},{"date":"2021-09-10","value":65.396055,"marketCap":3695596440},{"date":"2021-09-17","value":61.948625,"marketCap":3500778756},{"date":"2021-09-24","value":60.014701,"marketCap":3391490787},{"date":"2021-10-01","value":59.678367,"marketCap":3372484183},{"date":"2021-10-08","value":58.879572,"marketCap":3327343500},{"date":"2021-10-15","value":61.065747,"marketCap":3450886422},{"date":"2021-10-22","value":61.759437,"marketCap":3490087541},{"date":"2021-10-29","value":62.621294,"marketCap":3538791963},{"date":"2021-11-05","value":51.323953,"marketCap":3682801558},{"date":"2021-11-12","value":49.179782,"marketCap":3528944464},{"date":"2021-11-19","value":47.529111,"marketCap":3410498923},{"date":"2021-11-26","value":46.37194,"marketCap":3327464936},{"date":"2021-12-03","value":46.610181,"marketCap":3344560168},{"date":"2021-12-10","value":46.508078,"marketCap":3337233640},{"date":"2021-12-17","value":45.963527,"marketCap":3298158823},{"date":"2021-12-23","value":47.529111,"marketCap":3410498923},{"date":"2021-12-31","value":49.060662,"marketCap":3520396848},{"date":"2022-01-07","value":48.158749,"marketCap":3455679181},{"date":"2022-01-14","value":46.967543,"marketCap":3370203018},{"date":"2022-01-21","value":43.393926,"marketCap":3113774527},{"date":"2022-01-28","value":43.836373,"marketCap":3145522816},{"date":"2022-02-04","value":43.479012,"marketCap":3119879967},{"date":"2022-02-11","value":43.257788,"marketCap":3104005823},{"date":"2022-02-18","value":33.009251,"marketCap":3159810557},{"date":"2022-02-25","value":33.496813,"marketCap":3206482409},{"date":"2022-03-04","value":33.285975,"marketCap":3186299986},{"date":"2022-03-11","value":32.679817,"marketCap":3128275521},{"date":"2022-03-18","value":33.404571,"marketCap":3197652599},{"date":"2022-03-25","value":32.798414,"marketCap":3139628134},{"date":"2022-04-01","value":34.102971,"marketCap":3264506874},{"date":"2022-04-08","value":33.615409,"marketCap":3217835022},{"date":"2022-04-14","value":33.773537,"marketCap":3232971839},{"date":"2022-04-22","value":33.865779,"marketCap":3241801649},{"date":"2022-04-29","value":29.503832,"marketCap":3160716024},{"date":"2022-05-06","value":27.991761,"marketCap":2998729327},{"date":"2022-05-13","value":28.434318,"marketCap":3046140068},{"date":"2022-05-20","value":27.094352,"marketCap":2902590882},{"date":"2022-05-27","value":28.262212,"marketCap":3027702557},{"date":"2022-06-03","value":28.372852,"marketCap":3039555243},{"date":"2022-06-10","value":26.750141,"marketCap":2865715861},{"date":"2022-06-17","value":25.545401,"marketCap":2736653290},{"date":"2022-06-24","value":26.504276,"marketCap":2839376561},{"date":"2022-07-01","value":27.155819,"marketCap":2909175707},{"date":"2022-07-08","value":26.959127,"marketCap":2888104266},{"date":"2022-07-15","value":27.352511,"marketCap":2930247147},{"date":"2022-07-22","value":28.200746,"marketCap":3021117732},{"date":"2022-07-29","value":27.080846,"marketCap":3236106978},{"date":"2022-08-05","value":28.413183,"marketCap":3395318596},{"date":"2022-08-12","value":30.121534,"marketCap":3599463012},{"date":"2022-08-19","value":28.508092,"marketCap":3406659952},{"date":"2022-08-26","value":27.618326,"marketCap":3300334735},{"date":"2022-09-02","value":26.277746,"marketCap":3140138075},{"date":"2022-09-09","value":26.681106,"marketCap":3188338840},{"date":"2022-09-16","value":26.538744,"marketCap":3171326805},{"date":"2022-09-23","value":24.664304,"marketCap":2947335015},{"date":"2022-09-30","value":23.074589,"marketCap":2757367294},{"date":"2022-10-07","value":22.813592,"marketCap":2726178563},{"date":"2022-10-14","value":22.754274,"marketCap":2719090216},{"date":"2022-10-21","value":23.193225,"marketCap":2771543989},{"date":"2022-10-28","value":23.928106,"marketCap":3072823494},{"date":"2022-11-04","value":23.827942,"marketCap":3059960512},{"date":"2022-11-11","value":24.71829,"marketCap":3174298130},{"date":"2022-11-18","value":25.374922,"marketCap":3258622124},{"date":"2022-11-25","value":25.764449,"marketCap":3308644832},{"date":"2022-12-02","value":26.209624,"marketCap":3365813641},{"date":"2022-12-09","value":25.898002,"marketCap":3325795475},{"date":"2022-12-16","value":25.196852,"marketCap":3235754600},{"date":"2022-12-23","value":26.109459,"marketCap":3352950659},{"date":"2022-12-30","value":26.120589,"marketCap":3354379879},{"date":"2023-01-06","value":25.708803,"marketCap":3301498731},{"date":"2023-01-13","value":27.211265,"marketCap":3494443462},{"date":"2023-01-20","value":26.821738,"marketCap":3444420754},{"date":"2023-01-27","value":27.556275,"marketCap":3538749289},{"date":"2023-02-03","value":28.257424,"marketCap":3628790163},{"date":"2023-02-10","value":27.901285,"marketCap":3583055116},{"date":"2023-02-17","value":27.968012,"marketCap":3751349491},{"date":"2023-02-24","value":27.903197,"marketCap":3742655750},{"date":"2023-03-03","value":28.292091,"marketCap":3794818199},{"date":"2023-03-10","value":25.969526,"marketCap":3483292459},{"date":"2023-03-17","value":26.239591,"marketCap":3519516382},{"date":"2023-03-24","value":25.623841,"marketCap":3436925837},{"date":"2023-03-31","value":26.844539,"marketCap":3600657971},{"date":"2023-04-06","value":26.045144,"marketCap":3493435158},{"date":"2023-04-14","value":26.52046,"marketCap":3557189263},{"date":"2023-04-20","value":26.304407,"marketCap":3528210124},{"date":"2023-04-28","value":24.605992,"marketCap":3698945028},{"date":"2023-05-05","value":25.02338,"marketCap":3761689653},{"date":"2023-05-12","value":24.665619,"marketCap":3707908546},{"date":"2023-05-19","value":24.317796,"marketCap":3655621359},{"date":"2023-05-26","value":23.433332,"marketCap":3522662511},{"date":"2023-06-02","value":23.721528,"marketCap":3565986180},{"date":"2023-06-09","value":24.34761,"marketCap":3660103118},{"date":"2023-06-15","value":24.496677,"marketCap":3682511912},{"date":"2023-06-23","value":23.244514,"marketCap":3494278037},{"date":"2023-06-30","value":23.741404,"marketCap":3568974019},{"date":"2023-07-07","value":23.463145,"marketCap":3527144270},{"date":"2023-07-14","value":24.268107,"marketCap":3648151760},{"date":"2023-07-21","value":25.43083,"marketCap":3822940358},{"date":"2023-07-28","value":23.258691,"marketCap":3895272462},{"date":"2023-08-04","value":22.052754,"marketCap":3693306968},{"date":"2023-08-11","value":22.482778,"marketCap":3765325671},{"date":"2023-08-18","value":21.837742,"marketCap":3657297617},{"date":"2023-08-25","value":21.987315,"marketCap":3682347600},{"date":"2023-09-01","value":22.454733,"marketCap":3760628799},{"date":"2023-09-08","value":22.295811,"marketCap":3734013192},{"date":"2023-09-15","value":22.174282,"marketCap":3713660080},{"date":"2023-09-22","value":22.5681,"marketCap":3779615099},{"date":"2023-09-29","value":21.690507,"marketCap":3632639346},{"date":"2023-10-06","value":21.311546,"marketCap":3569172544},{"date":"2023-10-13","value":21.221793,"marketCap":3554140933},{"date":"2023-10-20","value":20.912641,"marketCap":3502365383},{"date":"2023-10-27","value":18.979214,"marketCap":3358599580},{"date":"2023-11-03","value":20.421457,"marketCap":3613821832},{"date":"2023-11-10","value":19.961355,"marketCap":3532401236},{"date":"2023-11-17","value":20.527634,"marketCap":3632611200},{"date":"2023-11-24","value":20.987705,"marketCap":3714026258},{"date":"2023-12-01","value":20.939949,"marketCap":3705575272},{"date":"2023-12-08","value":21.724646,"marketCap":3844436830},{"date":"2023-12-15","value":22.994268,"marketCap":4069111709},{"date":"2023-12-22","value":22.676863,"marketCap":4012942989},{"date":"2023-12-29","value":22.967818,"marketCap":4064430983},{"date":"2024-01-05","value":22.49171,"marketCap":3980177903},{"date":"2024-01-12","value":22.782665,"marketCap":4031665896},{"date":"2024-01-19","value":21.74228,"marketCap":3847557314},{"date":"2024-01-26","value":21.971517,"marketCap":3888123612},{"date":"2024-02-02","value":22.262472,"marketCap":3939611605},{"date":"2024-02-09","value":21.715829,"marketCap":3842876587},{"date":"2024-02-16","value":21.373948,"marketCap":4076161411},{"date":"2024-02-23","value":21.495885,"marketCap":4099415795},{"date":"2024-03-01","value":20.807808,"marketCap":3968194625},{"date":"2024-03-08","value":21.661372,"marketCap":4130975317},{"date":"2024-03-15","value":23.799165,"marketCap":4538667375},{"date":"2024-03-22","value":24.430668,"marketCap":4659099341},{"date":"2024-03-28","value":25.005618,"marketCap":4768746355},{"date":"2024-04-05","value":24.006524,"marketCap":4578212200},{"date":"2024-04-12","value":24.176182,"marketCap":4610567056},{"date":"2024-04-19","value":23.714336,"marketCap":4522489947},{"date":"2024-04-26","value":23.156866,"marketCap":4510633311},{"date":"2024-05-03","value":24.13786,"marketCap":4701717272},{"date":"2024-05-10","value":24.407859,"marketCap":4754309188},{"date":"2024-05-17","value":24.488858,"marketCap":4770086763},{"date":"2024-05-24","value":24.19186,"marketCap":4712235655},{"date":"2024-05-31","value":23.804862,"marketCap":4636853909},{"date":"2024-06-07","value":25.154854,"marketCap":4899813488},{"date":"2024-06-14","value":24.884856,"marketCap":4847221572},{"date":"2024-06-21","value":24.375186,"marketCap":4747944903},{"date":"2024-06-28","value":24.825244,"marketCap":4835610060},{"date":"2024-07-05","value":25.068276,"marketCap":4882949244},{"date":"2024-07-12","value":26.229428,"marketCap":5109125349},{"date":"2024-07-15","value":26.355444,"marketCap":5133671593},{"date":"2024-08-02","value":26.96553,"marketCap":5217830144},{"date":"2024-08-09","value":26.476237,"marketCap":5123151775},{"date":"2024-08-16","value":27.110506,"marketCap":5245882994},{"date":"2024-08-23","value":28.225009,"marketCap":5461539281},{"date":"2024-08-30","value":28.578388,"marketCap":5529918103},{"date":"2024-09-06","value":29.094865,"marketCap":5629856382},{"date":"2024-09-13","value":29.348573,"marketCap":5678948870},{"date":"2024-09-20","value":30.698662,"marketCap":5940191038},{"date":"2024-09-27","value":30.789272,"marketCap":5957724069},{"date":"2024-10-04","value":29.855989,"marketCap":5777133846},{"date":"2024-10-11","value":29.448244,"marketCap":5698235205},{"date":"2024-10-18","value":30.671479,"marketCap":5934931128},{"date":"2024-10-25","value":29.732366,"marketCap":5849070048},{"date":"2024-10-31","value":28.751983,"marketCap":5656205029},{"date":"2024-11-08","value":28.600469,"marketCap":5626398617},{"date":"2024-11-15","value":29.108486,"marketCap":5726337763},{"date":"2024-11-22","value":29.857143,"marketCap":5873616506},{"date":"2024-11-29","value":30.391897,"marketCap":5978815607},{"date":"2024-12-06","value":29.322388,"marketCap":5768417404},{"date":"2024-12-13","value":29.144136,"marketCap":5733351037},{"date":"2024-12-20","value":27.468571,"marketCap":5403727185},{"date":"2024-12-27","value":28.493518,"marketCap":5605358796},{"date":"2025-01-03","value":27.477484,"marketCap":5405480503},{"date":"2025-01-10","value":28.172665,"marketCap":5542239335},{"date":"2025-01-17","value":28.333091,"marketCap":5573799066},{"date":"2025-01-24","value":27.869637,"marketCap":5482626511},{"date":"2025-01-31","value":28.698507,"marketCap":5645685119},{"date":"2025-02-07","value":28.279616,"marketCap":5563279156},{"date":"2025-02-14","value":28.772626,"marketCap":5840958141},{"date":"2025-02-21","value":29.410579,"marketCap":5970465247},{"date":"2025-02-28","value":30.057779,"marketCap":6101849267},{"date":"2025-03-07","value":29.336614,"marketCap":5955449930},{"date":"2025-03-14","value":28.208638,"marketCap":5726466353},{"date":"2025-03-21","value":29.62323,"marketCap":6013634282}]},{"symbol":"FISK","name":"Empire State Realty OP LP","items":[{"date":"2020-03-27","value":30.720144,"marketCap":2589400931},{"date":"2020-04-03","value":29.016097,"marketCap":2445766783},{"date":"2020-04-09","value":34.059232,"marketCap":2870852630},{"date":"2020-04-17","value":31.50539,"marketCap":2655589294},{"date":"2020-04-24","value":27.465135,"marketCap":2315036207},{"date":"2020-05-01","value":28.499566,"marketCap":2402228427},{"date":"2020-05-08","value":29.170422,"marketCap":2413035672},{"date":"2020-05-15","value":23.988898,"marketCap":1984409595},{"date":"2020-05-22","value":24.620672,"marketCap":2036671197},{"date":"2020-05-29","value":24.313239,"marketCap":2011239751},{"date":"2020-06-05","value":28.834106,"marketCap":2385214906},{"date":"2020-06-12","value":25.463248,"marketCap":2106370821},{"date":"2020-06-19","value":24.432628,"marketCap":2021115889},{"date":"2020-06-26","value":23.720683,"marketCap":1962222306},{"date":"2020-07-02","value":25.563282,"marketCap":2114645796},{"date":"2020-07-10","value":23.843188,"marketCap":1972356194},{"date":"2020-07-17","value":24.420617,"marketCap":2020122302},{"date":"2020-07-24","value":23.506591,"marketCap":1944512213},{"date":"2020-07-31","value":23.432992,"marketCap":1938423931},{"date":"2020-08-07","value":23.328703,"marketCap":1929796992},{"date":"2020-08-14","value":42.949475,"marketCap":1897250098},{"date":"2020-08-21","value":40.540347,"marketCap":1790829297},{"date":"2020-08-28","value":40.701774,"marketCap":1797960173},{"date":"2020-09-04","value":43.444678,"marketCap":1919125207},{"date":"2020-09-11","value":38.790687,"marketCap":1713539824},{"date":"2020-09-18","value":41.883763,"marketCap":1850173363},{"date":"2020-09-25","value":39.43251,"marketCap":1741891694},{"date":"2020-10-02","value":42.332333,"marketCap":1869988484},{"date":"2020-10-09","value":43.659022,"marketCap":1928593643},{"date":"2020-10-16","value":42.644614,"marketCap":1883783191},{"date":"2020-10-23","value":40.680968,"marketCap":1797041068},{"date":"2020-10-30","value":34.823226,"marketCap":1538281169},{"date":"2020-11-06","value":304.533075,"marketCap":1559513877},{"date":"2020-11-13","value":432.938498,"marketCap":2217078047},{"date":"2020-11-20","value":490.292037,"marketCap":2510785520},{"date":"2020-11-27","value":547.227035,"marketCap":2802349648},{"date":"2020-12-04","value":566.604143,"marketCap":2901579818},{"date":"2020-12-11","value":544.711168,"marketCap":2789465893},{"date":"2020-12-18","value":533.292501,"marketCap":2730990898},{"date":"2020-12-24","value":534.707694,"marketCap":2738238099},{"date":"2020-12-31","value":515.232673,"marketCap":2638506517},{"date":"2021-01-08","value":512.293822,"marketCap":2623456660},{"date":"2021-01-15","value":525.76741,"marketCap":2692454906},{"date":"2021-01-22","value":506.999564,"marketCap":2596344769},{"date":"2021-01-29","value":545.565609,"marketCap":2793841482},{"date":"2021-02-05","value":550.166841,"marketCap":2817404392},{"date":"2021-02-12","value":560.787963,"marketCap":2871795157},{"date":"2021-02-19","value":552.365349,"marketCap":2828662952},{"date":"2021-02-26","value":-136.198069,"marketCap":3117437608},{"date":"2021-03-05","value":-140.544595,"marketCap":3216925236},{"date":"2021-03-12","value":-146.35592,"marketCap":3349940664},{"date":"2021-03-19","value":-142.889287,"marketCap":3270592901},{"date":"2021-03-26","value":-139.194083,"marketCap":3186013360},{"date":"2021-04-01","value":-139.859848,"marketCap":3201252063},{"date":"2021-04-09","value":-138.577258,"marketCap":3171894859},{"date":"2021-04-16","value":-139.345548,"marketCap":3189480239},{"date":"2021-04-23","value":-136.544538,"marketCap":3125367941},{"date":"2021-04-30","value":-141.217191,"marketCap":3232320282},{"date":"2021-05-07","value":-96.215054,"marketCap":3306718977},{"date":"2021-05-14","value":-95.673851,"marketCap":3288118907},{"date":"2021-05-21","value":-97.166455,"marketCap":3339416712},{"date":"2021-05-28","value":-98.064494,"marketCap":3370280517},{"date":"2021-06-04","value":-101.380577,"marketCap":3484247684},{"date":"2021-06-11","value":-105.035506,"marketCap":3609860262},{"date":"2021-06-18","value":-101.774239,"marketCap":3497777058},{"date":"2021-06-25","value":-99.520299,"marketCap":3420313634},{"date":"2021-07-02","value":-100.388148,"marketCap":3450139877},{"date":"2021-07-09","value":-100.009684,"marketCap":3437132812},{"date":"2021-07-16","value":-98.160887,"marketCap":3373593381},{"date":"2021-07-23","value":-96.026319,"marketCap":3300232527},{"date":"2021-07-30","value":-95.212689,"marketCap":3272269697},{"date":"2021-08-06","value":-300.332046,"marketCap":3105133020},{"date":"2021-08-13","value":-295.367837,"marketCap":3053808070},{"date":"2021-08-20","value":-281.802826,"marketCap":2913559420},{"date":"2021-08-27","value":-286.734618,"marketCap":2964549215},{"date":"2021-09-03","value":-277.825879,"marketCap":2872441760},{"date":"2021-09-10","value":-276.39408,"marketCap":2857638390},{"date":"2021-09-17","value":-266.863415,"marketCap":2759100848},{"date":"2021-09-24","value":-278.314942,"marketCap":2877498190},{"date":"2021-10-01","value":-279.922846,"marketCap":2894122303},{"date":"2021-10-08","value":-288.936944,"marketCap":2987319064},{"date":"2021-10-15","value":-299.519441,"marketCap":3096731496},{"date":"2021-10-22","value":-290.96506,"marketCap":3008287760},{"date":"2021-10-29","value":-336.351451,"marketCap":2775908528},{"date":"2021-11-05","value":-359.263954,"marketCap":2965005410},{"date":"2021-11-12","value":-363.786982,"marketCap":3002333966},{"date":"2021-11-19","value":-341.138497,"marketCap":2815416015},{"date":"2021-11-26","value":-325.600407,"marketCap":2687180163},{"date":"2021-12-03","value":-319.930605,"marketCap":2640387280},{"date":"2021-12-10","value":-313.514659,"marketCap":2587436484},{"date":"2021-12-17","value":-309.967493,"marketCap":2558161716},{"date":"2021-12-23","value":-310.264426,"marketCap":2560612310},{"date":"2021-12-31","value":-306.183472,"marketCap":2526932198},{"date":"2022-01-07","value":-383.550049,"marketCap":3165438552},{"date":"2022-01-14","value":-332.49229,"marketCap":2744058873},{"date":"2022-01-21","value":-310.982844,"marketCap":2566541410},{"date":"2022-01-28","value":-300.480868,"marketCap":2479868605},{"date":"2022-02-04","value":-308.171765,"marketCap":2543341575},{"date":"2022-02-11","value":-313.896471,"marketCap":2590587573},{"date":"2022-02-18","value":-336.439228,"marketCap":2776632951},{"date":"2022-02-25","value":-203.049713,"marketCap":2643707264},{"date":"2022-03-04","value":-197.033079,"marketCap":2565370686},{"date":"2022-03-11","value":-199.569805,"marketCap":2598398860},{"date":"2022-03-18","value":-213.393866,"marketCap":2778388138},{"date":"2022-03-25","value":-207.861857,"marketCap":2706361383},{"date":"2022-04-01","value":-210.409592,"marketCap":2739532883},{"date":"2022-04-08","value":-184.814803,"marketCap":2406288733},{"date":"2022-04-14","value":-188.134855,"marketCap":2449515810},{"date":"2022-04-22","value":-183.493812,"marketCap":2389089432},{"date":"2022-04-29","value":-179.899259,"marketCap":2342288353},{"date":"2022-05-06","value":-85.391858,"marketCap":2305921740},{"date":"2022-05-13","value":-78.64943,"marketCap":2123849200},{"date":"2022-05-20","value":-78.053869,"marketCap":2107766690},{"date":"2022-05-27","value":-84.606522,"marketCap":2284714520},{"date":"2022-06-03","value":-76.00383,"marketCap":2052407420},{"date":"2022-06-10","value":-77.87988,"marketCap":2103068290},{"date":"2022-06-17","value":-72.867019,"marketCap":1967700990},{"date":"2022-06-24","value":-69.5074,"marketCap":1876977822},{"date":"2022-07-01","value":-74.632928,"marketCap":2015387586},{"date":"2022-07-08","value":-73.290207,"marketCap":1979128750},{"date":"2022-07-15","value":-75.269165,"marketCap":2032568540},{"date":"2022-07-22","value":-77.984776,"marketCap":2105900891},{"date":"2022-07-29","value":-88.212643,"marketCap":2382094200},{"date":"2022-08-05","value":124.48927,"marketCap":2170968380},{"date":"2022-08-12","value":126.178337,"marketCap":2200424020},{"date":"2022-08-19","value":124.993726,"marketCap":2179765589},{"date":"2022-08-26","value":113.959117,"marketCap":1987333050},{"date":"2022-09-02","value":107.06552,"marketCap":1867115610},{"date":"2022-09-09","value":115.871887,"marketCap":2020689830},{"date":"2022-09-16","value":116.664822,"marketCap":2034517827},{"date":"2022-09-23","value":110.075528,"marketCap":1919607135},{"date":"2022-09-30","value":101.003793,"marketCap":1761405140},{"date":"2022-10-07","value":104.750371,"marketCap":1826741720},{"date":"2022-10-14","value":103.943392,"marketCap":1812668820},{"date":"2022-10-21","value":105.724609,"marketCap":1843731465},{"date":"2022-10-28","value":112.307741,"marketCap":1958534700},{"date":"2022-11-04","value":51.206679,"marketCap":1935049210},{"date":"2022-11-11","value":54.073794,"marketCap":2043394600},{"date":"2022-11-18","value":53.939789,"marketCap":2038330695},{"date":"2022-11-25","value":54.429661,"marketCap":2056842450},{"date":"2022-12-02","value":54.217414,"marketCap":2048821860},{"date":"2022-12-09","value":49.090175,"marketCap":1855068640},{"date":"2022-12-16","value":44.90457,"marketCap":1696898800},{"date":"2022-12-23","value":48.355726,"marketCap":1827314545},{"date":"2022-12-30","value":47.115004,"marketCap":1780428900},{"date":"2023-01-06","value":45.157353,"marketCap":1706451210},{"date":"2023-01-13","value":52.796726,"marketCap":1995135465},{"date":"2023-01-20","value":52.182184,"marketCap":1971912545},{"date":"2023-01-27","value":54.027418,"marketCap":2041642080},{"date":"2023-02-03","value":56.542401,"marketCap":2136680800},{"date":"2023-02-10","value":53.084203,"marketCap":2005998960},{"date":"2023-02-17","value":54.032438,"marketCap":2041831800},{"date":"2023-02-24","value":53.638257,"marketCap":2026936100},{"date":"2023-03-03","value":31.681622,"marketCap":2010357344},{"date":"2023-03-10","value":31.85396,"marketCap":2021293050},{"date":"2023-03-17","value":26.748741,"marketCap":1697341380},{"date":"2023-03-24","value":24.853122,"marketCap":1577054860},{"date":"2023-03-31","value":27.681245,"marketCap":1756513386},{"date":"2023-04-06","value":25.271745,"marketCap":1603618560},{"date":"2023-04-14","value":24.698185,"marketCap":1567223313},{"date":"2023-04-21","value":25.346988,"marketCap":1608393125},{"date":"2023-04-28","value":22.892403,"marketCap":1452637460},{"date":"2023-05-05","value":23.867981,"marketCap":1514542725},{"date":"2023-05-12","value":15.329845,"marketCap":1415711200},{"date":"2023-05-19","value":15.724482,"marketCap":1452155920},{"date":"2023-05-26","value":16.31723,"marketCap":1506896210},{"date":"2023-06-02","value":16.044235,"marketCap":1481685075},{"date":"2023-06-09","value":20.396429,"marketCap":1883610250},{"date":"2023-06-16","value":20.125721,"marketCap":1858610350},{"date":"2023-06-23","value":19.672432,"marketCap":1816749070},{"date":"2023-06-30","value":21.843878,"marketCap":2017282163},{"date":"2023-07-07","value":22.143311,"marketCap":2044934790},{"date":"2023-07-14","value":23.424312,"marketCap":2163235170},{"date":"2023-07-21","value":23.761419,"marketCap":2194367040},{"date":"2023-07-28","value":23.757906,"marketCap":2194042606},{"date":"2023-08-04","value":25.450959,"marketCap":2350396046},{"date":"2023-08-11","value":28.33593,"marketCap":2279625598},{"date":"2023-08-18","value":27.519066,"marketCap":2213908848},{"date":"2023-08-25","value":28.067936,"marketCap":2258065474},{"date":"2023-09-01","value":27.860484,"marketCap":2241375976},{"date":"2023-09-08","value":29.375378,"marketCap":2363249160},{"date":"2023-09-15","value":29.727858,"marketCap":2391606140},{"date":"2023-09-22","value":27.203123,"marketCap":2188491265},{"date":"2023-09-29","value":27.638179,"marketCap":2223491530},{"date":"2023-10-06","value":25.409007,"marketCap":2044154650},{"date":"2023-10-13","value":25.271611,"marketCap":2033101100},{"date":"2023-10-20","value":25.885884,"marketCap":2082519362},{"date":"2023-10-27","value":25.913537,"marketCap":2061188660},{"date":"2023-11-03","value":27.978575,"marketCap":2225443803},{"date":"2023-11-10","value":28.227364,"marketCap":2245232745},{"date":"2023-11-17","value":24.756622,"marketCap":2230571600},{"date":"2023-11-24","value":24.61295,"marketCap":2217626770},{"date":"2023-12-01","value":26.521284,"marketCap":2389567700},{"date":"2023-12-08","value":27.017014,"marketCap":2434232966},{"date":"2023-12-15","value":29.096541,"marketCap":2621598350},{"date":"2023-12-22","value":28.964762,"marketCap":2609725068},{"date":"2023-12-29","value":28.90637,"marketCap":2604463894},{"date":"2024-01-05","value":27.860612,"marketCap":2510241150},{"date":"2024-01-12","value":29.232212,"marketCap":2633822300},{"date":"2024-01-19","value":29.401654,"marketCap":2649088982},{"date":"2024-01-26","value":30.215125,"marketCap":2722382750},{"date":"2024-02-02","value":28.818124,"marketCap":2596513017},{"date":"2024-02-09","value":30.191849,"marketCap":2720285550},{"date":"2024-02-16","value":30.064784,"marketCap":2708837000},{"date":"2024-02-23","value":29.987249,"marketCap":2701851150},{"date":"2024-03-01","value":31.528012,"marketCap":2659041000},{"date":"2024-03-08","value":30.219512,"marketCap":2548683400},{"date":"2024-03-15","value":30.05074,"marketCap":2534449344},{"date":"2024-03-22","value":32.055012,"marketCap":2703487625},{"date":"2024-03-28","value":31.337812,"marketCap":2642999750},{"date":"2024-04-05","value":31.301217,"marketCap":2639913350},{"date":"2024-04-12","value":29.426959,"marketCap":2481840300},{"date":"2024-04-19","value":27.999035,"marketCap":2361410620},{"date":"2024-04-26","value":29.074438,"marketCap":2407741414},{"date":"2024-05-03","value":29.150667,"marketCap":2414054188},{"date":"2024-05-10","value":30.862449,"marketCap":2555811960},{"date":"2024-05-17","value":31.077852,"marketCap":2573650125},{"date":"2024-05-24","value":30.256272,"marketCap":2505612690},{"date":"2024-05-31","value":29.720071,"marketCap":2461208250},{"date":"2024-06-07","value":30.26013,"marketCap":2505932170},{"date":"2024-06-14","value":30.123519,"marketCap":2494618960},{"date":"2024-06-21","value":29.287066,"marketCap":2425349780},{"date":"2024-06-28","value":29.16598,"marketCap":2415322263},{"date":"2024-07-05","value":30.648878,"marketCap":2538125510},{"date":"2024-07-12","value":32.765362,"marketCap":2713397948},{"date":"2024-07-15","value":33.521922,"marketCap":2776050930},{"date":"2024-08-02","value":33.50797,"marketCap":2774895552},{"date":"2024-08-09","value":33.584044,"marketCap":2781195436},{"date":"2024-08-16","value":32.645416,"marketCap":2703464810},{"date":"2024-08-23","value":32.956127,"marketCap":2729195764},{"date":"2024-08-30","value":34.072077,"marketCap":2821610920},{"date":"2024-09-06","value":34.060956,"marketCap":2820689910},{"date":"2024-09-13","value":32.683889,"marketCap":2706650930},{"date":"2024-09-20","value":36.233273,"marketCap":3000586050},{"date":"2024-09-27","value":34.788501,"marketCap":2880940150},{"date":"2024-10-04","value":34.34027,"marketCap":2843820760},{"date":"2024-10-11","value":39.49058,"marketCap":2938652050},{"date":"2024-10-18","value":41.342101,"marketCap":3076431072},{"date":"2024-10-25","value":37.178236,"marketCap":2877335188},{"date":"2024-10-31","value":34.289931,"marketCap":2891978523},{"date":"2024-11-08","value":34.810034,"marketCap":2935843422},{"date":"2024-11-15","value":34.029677,"marketCap":2870028943},{"date":"2024-11-22","value":38.067014,"marketCap":2946120449},{"date":"2024-11-29","value":39.322102,"marketCap":3043255402},{"date":"2024-12-06","value":37.714328,"marketCap":2918824974},{"date":"2024-12-13","value":39.417412,"marketCap":3050631783},{"date":"2024-12-20","value":35.647037,"marketCap":2758831125},{"date":"2024-12-27","value":36.006588,"marketCap":2786657869},{"date":"2025-01-03","value":35.024902,"marketCap":2710682279},{"date":"2025-01-10","value":34.344444,"marketCap":2658019554},{"date":"2025-01-17","value":32.936214,"marketCap":2549032430},{"date":"2025-01-24","value":33.70458,"marketCap":2608498542},{"date":"2025-01-31","value":33.52965,"marketCap":2594960197},{"date":"2025-02-07","value":33.489639,"marketCap":2591863627},{"date":"2025-02-14","value":32.92716,"marketCap":2548331675},{"date":"2025-02-21","value":31.024499,"marketCap":2401079065},{"date":"2025-02-28","value":31.322753,"marketCap":2424161831},{"date":"2025-03-07","value":28.231637,"marketCap":2268553160},{"date":"2025-03-14","value":27.563598,"marketCap":2214872910},{"date":"2025-03-21","value":27.09577,"marketCap":2177280585}]}],"industryCompare":{"bkCode":"BK4160","name":"Diversified REITs","current":35.943277,"rank":10,"totalCount":23,"items":[{"symbol":"WPC","name":"W.P. Carey","value":29.253433,"marketCap":13481122793},{"symbol":"CTO","name":"CTO Realty Growth, Inc.","value":-306.920907,"marketCap":603099582},{"symbol":"OLP","name":"One Liberty Properties","value":18.68643,"marketCap":568385130},{"symbol":"SQFT","name":"Presidio Property Trust","value":-0.230533,"marketCap":7421787},{"symbol":"SQFTP","name":"Presidio Property Trust","value":-0.230533,"marketCap":7421787},{"symbol":"AAT","name":"American Assets","value":22.077278,"marketCap":1253945261},{"symbol":"GOOD","name":"Gladstone Commercial","value":27.383368,"marketCap":657146058},{"symbol":"GOODN","name":"Gladstone Commercial Corporation","value":27.383368,"marketCap":657146058},{"symbol":"NXDT","name":"NexPoint Credit Strategies Fund","value":-3.097465,"marketCap":170215016},{"symbol":"BNL","name":"Broadstone Net Lease, Inc.","value":19.956002,"marketCap":3241672992},{"symbol":"GNL","name":"Global Net Lease","value":-13.906937,"marketCap":1829763559},{"symbol":"ESRT","name":"Empire State","value":26.63028,"marketCap":1375240925},{"symbol":"MKZR","name":"Mackenzie Realty Capital, Inc.","value":-1.308087,"marketCap":23783097},{"symbol":"ALEX","name":"Alexander & Baldwin","value":20.827195,"marketCap":1260815918},{"symbol":"FISK","name":"Empire State Realty OP LP","value":27.09577,"marketCap":2177280585},{"symbol":"OGCP","name":"Empire State Realty OP LP","value":27.09577,"marketCap":2177280585},{"symbol":"ESBA","name":"Empire State Realty OP LP","value":27.09577,"marketCap":2177280585},{"symbol":"AHH","name":"Armada Hoffler Properties","value":17.443338,"marketCap":621767797},{"symbol":"MDV","name":"Modiv Inc.","value":26.398544,"marketCap":158866440},{"symbol":"GIPR","name":"Generation Income Properties Inc.","value":-0.867852,"marketCap":8622868},{"symbol":"MDRR","name":"Medalist Diversified REIT, Inc.","value":554.999927,"marketCap":15275818},{"symbol":"EPRT","name":"Essential Properties Realty Trust Inc.","value":29.62323,"marketCap":6013634282},{"symbol":"PINE","name":"Alpine Income Property Trust, Inc.","value":116.985282,"marketCap":241691592}]},"updateTime":1742798469417},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":62454807,"yearFounded":2007,"employeeNum":73,"address":"207 High Point Drive,Suite 300,Victor,New York,United States","zipCode":"14564","officePhone":"585 287 6500","officeFax":"585 625 3680"},"stockCompanyDetail":{"websiteUrl":"http://investors.bnl.broadstone.com","stockEarnings":[{"period":"1week","weight":-0.0117},{"period":"1month","weight":0.0842},{"period":"3month","weight":0.0492},{"period":"6month","weight":-0.0998},{"period":"1year","weight":0.1121},{"period":"ytd","weight":0.0631}],"compareEarnings":[{"period":"1week","weight":0.0021},{"period":"1month","weight":-0.0799},{"period":"3month","weight":-0.046},{"period":"6month","weight":-0.0075},{"period":"1year","weight":0.08},{"period":"ytd","weight":-0.0377}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"BNL is a real estate investment trust that acquires, owns, and manages primarily single-tenant commercial real estate properties that are net leased on a long-term basis to a diversified group of tenants. The Company utilizes an investment strategy underpinned by strong fundamental credit analysis and prudent real estate underwriting. As of March 31, 2023, BNL's diversified portfolio consisted of 801 individual net leased commercial properties with 794 properties located in 44 U.S. states and seven properties located in four Canadian provinces across the industrial, healthcare, restaurant, retail, and office property types.","yearOnYearQuotes":[{"month":1,"riseRate":0.2,"avgChangeRate":-0.021039},{"month":2,"riseRate":0.4,"avgChangeRate":-0.016191},{"month":3,"riseRate":0.8,"avgChangeRate":0.005405},{"month":4,"riseRate":0.25,"avgChangeRate":-0.016883},{"month":5,"riseRate":0.75,"avgChangeRate":0.032112},{"month":6,"riseRate":0.5,"avgChangeRate":0.015049},{"month":7,"riseRate":1,"avgChangeRate":0.092386},{"month":8,"riseRate":0.5,"avgChangeRate":-0.014883},{"month":9,"riseRate":0.25,"avgChangeRate":-0.090816},{"month":10,"riseRate":0.4,"avgChangeRate":0.015294},{"month":11,"riseRate":0.4,"avgChangeRate":0.024993},{"month":12,"riseRate":0.4,"avgChangeRate":0.008128}],"exchange":"NYSE","name":"Broadstone Net Lease, Inc.","nameEN":"Broadstone Net Lease, Inc."}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"BNL\",market:\"US\",,,undefined,":{"directors":[{"name":"Amy L. Tait","position":"Chairman of the Board of Director"},{"name":"Christopher J. Czarnecki","position":"Chief Executive Officer, President, and Director"},{"name":"Laurie A. Hawkes","position":"Lead Independent Director"},{"name":"Agha S. Khan","position":"Director"},{"name":"David M. Jacobstein","position":"Director"},{"name":"Geoffrey H. Rosenberger","position":"Director"},{"name":"James H. Watters","position":"Director"},{"name":"Shekar Narasimhan","position":"Director"}],"executives":[{"name":"Christopher J. Czarnecki","position":"Chief Executive Officer, President, and Director"},{"name":"John D. Moragne","position":"Executive Vice President, Chief Operating Officer, and Secretary"},{"name":"Ryan M. Albano","position":"Executive Vice President and Chief Financial Officer"},{"name":"Sean T. Cutt","position":"Executive Vice President and Chief Investment Officer"}]}}}