Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	45.06	45.80	44.88	45.65	1,737,212	+0.15(+0.34%)
Oct 28, 2022	44.17	45.75	43.74	45.50	2,024,152	+1.89(+4.34%)
Oct 27, 2022	43.83	43.98	43.48	43.60	1,020,114	+0.23(+0.53%)
Oct 26, 2022	43.35	43.73	43.17	43.38	1,112,109	-0.03(-0.06%)
Oct 25, 2022	42.15	43.45	42.08	43.40	2,466,311	+1.55(+3.70%)
Oct 24, 2022	42.81	42.81	41.67	41.86	1,796,127	-0.42(-0.99%)
Oct 21, 2022	41.99	42.29	41.49	42.27	1,693,104	+0.58(+1.40%)
Oct 20, 2022	41.68	42.36	41.44	41.69	1,071,016	+0.21(+0.51%)
Oct 19, 2022	42.84	42.84	41.29	41.48	1,831,628	-1.65(-3.82%)
Oct 18, 2022	42.87	43.41	42.66	43.13	1,618,400	+0.66(+1.57%)
Oct 17, 2022	42.27	42.94	42.16	42.47	1,394,415	+0.83(+1.99%)
Oct 14, 2022	43.36	43.50	41.55	41.64	1,442,907	-1.39(-3.24%)
Oct 13, 2022	41.69	43.27	41.06	43.03	2,448,473	+0.57(+1.35%)
Oct 12, 2022	42.37	42.90	42.00	42.46	2,147,204	-0.08(-0.19%)
Oct 11, 2022	42.01	42.76	41.41	42.54	2,216,472	+0.63(+1.50%)
Oct 10, 2022	42.17	42.47	41.32	41.91	1,418,631	-0.31(-0.73%)
Oct 07, 2022	41.99	42.56	41.90	42.22	1,753,601	-0.10(-0.24%)
Oct 06, 2022	42.99	43.27	42.08	42.32	1,947,817	-0.80(-1.86%)
Oct 05, 2022	42.30	43.41	41.96	43.12	2,532,957	+0.16(+0.38%)
Oct 04, 2022	41.82	42.98	41.70	42.96	1,943,888	+1.53(+3.69%)
Oct 03, 2022	40.53	41.46	40.07	41.43	2,112,921	+1.18(+2.94%)
Sep 30, 2022	39.99	40.44	39.59	40.24	2,661,795	+0.56(+1.40%)
Sep 29, 2022	41.10	41.23	39.63	39.69	1,683,443	-1.84(-4.43%)
Sep 28, 2022	41.38	41.62	40.94	41.53	1,629,998	+0.59(+1.45%)
Sep 27, 2022	41.20	41.64	40.69	40.94	1,241,003	-0.09(-0.22%)
Sep 26, 2022	41.35	41.94	40.67	41.03	1,714,563	-0.59(-1.42%)
Sep 23, 2022	42.06	42.10	41.09	41.62	1,588,769	-0.79(-1.87%)
Sep 22, 2022	42.58	42.79	42.15	42.41	1,810,106	-0.25(-0.58%)
Sep 21, 2022	43.68	43.91	42.63	42.66	1,712,913	-0.90(-2.07%)
Sep 20, 2022	44.21	44.39	43.39	43.56	1,750,739	-1.18(-2.63%)
Sep 19, 2022	44.35	45.08	44.10	44.73	2,162,281	+0.38(+0.86%)
Sep 16, 2022	43.34	44.64	43.19	44.35	5,210,663	+0.90(+2.08%)
Sep 15, 2022	43.70	43.97	43.28	43.45	1,779,475	-0.20(-0.47%)
Sep 14, 2022	43.83	43.95	43.36	43.65	3,427,738	-0.19(-0.43%)
Sep 13, 2022	44.39	44.83	43.62	43.84	1,700,402	-1.23(-2.73%)
Sep 12, 2022	44.92	45.20	44.87	45.07	1,128,609	+0.21(+0.46%)
Sep 09, 2022	44.56	45.01	44.43	44.87	1,160,388	+0.51(+1.15%)
Sep 08, 2022	44.35	44.70	43.92	44.35	1,053,173	-0.15(-0.34%)
Sep 07, 2022	43.90	44.61	43.86	44.51	1,371,801	+0.70(+1.60%)
Sep 06, 2022	43.30	44.00	43.30	43.81	1,769,406	+0.60(+1.39%)
Sep 02, 2022	43.36	43.83	43.00	43.21	1,564,507	-0.10(-0.23%)
Sep 01, 2022	43.13	43.33	42.66	43.30	3,158,745	-0.03(-0.06%)
Aug 31, 2022	44.23	44.52	43.31	43.33	16,882,784	-0.50(-1.15%)
Aug 30, 2022	45.05	45.32	43.74	43.83	2,541,826	-1.21(-2.69%)
Aug 29, 2022	44.72	45.35	44.70	45.05	1,540,310	-0.13(-0.28%)
Aug 26, 2022	46.37	46.39	45.15	45.17	2,053,769	-1.10(-2.39%)
Aug 25, 2022	46.07	46.28	45.76	46.28	1,828,333	+0.48(+1.06%)
Aug 24, 2022	45.77	46.10	44.92	45.79	2,163,721	-0.02(-0.04%)
Aug 23, 2022	45.84	46.02	45.50	45.81	1,985,293	+0.00(+0.00%)
Aug 22, 2022	46.53	46.70	45.75	45.81	1,406,583	-1.10(-2.35%)
Aug 19, 2022	47.05	47.20	46.66	46.91	1,488,776	-0.38(-0.80%)
Aug 18, 2022	46.87	47.46	46.83	47.29	2,437,012	+0.57(+1.23%)
Aug 17, 2022	46.86	47.06	46.62	46.72	1,036,755	-0.50(-1.06%)
Aug 16, 2022	46.94	47.35	46.89	47.22	1,597,244	+0.12(+0.25%)
Aug 15, 2022	46.72	47.15	46.63	47.10	1,741,825	+0.38(+0.81%)
Aug 12, 2022	46.77	46.88	46.53	46.72	2,215,317	+0.50(+1.09%)
Aug 11, 2022	46.28	46.57	45.98	46.22	2,228,145	-0.21(-0.44%)
Aug 10, 2022	46.16	46.46	45.93	46.43	1,711,110	+0.83(+1.83%)
Aug 09, 2022	45.92	45.97	45.43	45.59	1,108,128	-0.37(-0.80%)
Aug 08, 2022	45.55	46.21	45.55	45.96	1,167,685	+0.47(+1.03%)
Aug 05, 2022	45.10	45.54	44.89	45.49	1,749,519	+0.18(+0.40%)
Aug 04, 2022	45.84	46.01	45.20	45.32	1,794,211	-0.40(-0.88%)
Aug 03, 2022	46.42	46.66	45.65	45.72	1,874,881	-0.59(-1.28%)
Aug 02, 2022	46.51	46.80	46.30	46.31	1,068,511	+0.01(+0.02%)
Aug 01, 2022	46.68	46.68	45.68	46.30	1,597,242	-0.37(-0.79%)
Jul 29, 2022	46.49	47.16	45.81	46.67	1,916,966	-0.59(-1.25%)
Jul 28, 2022	46.51	47.28	46.28	47.26	1,648,240	+0.75(+1.62%)
Jul 27, 2022	45.93	46.64	45.80	46.51	1,176,922	+0.57(+1.25%)
Jul 26, 2022	45.89	46.26	45.80	45.93	1,426,288	-0.02(-0.04%)
Jul 25, 2022	45.60	45.98	45.60	45.95	1,702,166	+0.35(+0.77%)
Jul 22, 2022	45.44	45.90	45.37	45.60	1,408,975	+0.33(+0.73%)
Jul 21, 2022	45.00	45.40	44.79	45.27	1,448,011	+0.01(+0.02%)
Jul 20, 2022	45.55	45.89	45.21	45.26	1,557,757	-0.33(-0.73%)
Jul 19, 2022	44.68	45.62	44.64	45.59	2,056,713	+1.21(+2.73%)
Jul 18, 2022	44.88	44.88	43.98	44.38	2,824,368	-0.35(-0.78%)
Jul 15, 2022	43.79	44.80	43.64	44.73	2,027,523	+1.59(+3.68%)
Jul 14, 2022	42.39	43.29	42.26	43.14	1,940,085	+0.15(+0.35%)
Jul 13, 2022	42.47	43.22	42.39	42.99	1,268,576	+0.03(+0.06%)
Jul 12, 2022	42.86	43.12	42.61	42.96	1,619,921	+0.10(+0.23%)
Jul 11, 2022	42.61	42.92	42.11	42.86	1,577,288	+0.49(+1.17%)
Jul 08, 2022	42.58	42.86	42.25	42.37	1,090,851	-0.11(-0.25%)
Jul 07, 2022	42.17	42.60	42.09	42.48	1,899,384	+0.62(+1.48%)
Jul 06, 2022	42.00	42.26	41.56	41.86	1,120,371	+0.14(+0.34%)
Jul 05, 2022	41.79	41.81	41.04	41.72	1,447,808	-0.31(-0.75%)
Jul 01, 2022	41.20	42.11	41.10	42.03	1,404,274	+0.86(+2.09%)
Jun 30, 2022	41.05	41.78	40.59	41.17	2,140,689	-0.23(-0.56%)
Jun 29, 2022	41.08	41.73	41.01	41.40	6,521,113	-0.50(-1.20%)
Jun 28, 2022	42.36	42.86	41.75	41.90	1,054,419	-0.04(-0.09%)
Jun 27, 2022	41.92	42.34	41.63	41.94	963,893	-0.24(-0.57%)
Jun 24, 2022	41.21	42.24	41.16	42.18	1,975,676	+1.26(+3.07%)
Jun 23, 2022	40.58	41.02	40.38	40.93	2,008,132	+0.35(+0.86%)
Jun 22, 2022	40.17	41.01	40.17	40.58	985,522	-0.08(-0.20%)
Jun 21, 2022	39.93	40.98	39.86	40.66	1,271,316	+1.04(+2.63%)
Jun 17, 2022	39.46	39.86	39.00	39.61	1,720,364	+0.48(+1.22%)
Jun 16, 2022	39.53	39.63	38.86	39.14	1,620,106	-1.10(-2.74%)
Jun 15, 2022	39.16	40.84	38.91	40.24	1,756,251	+1.40(+3.61%)
Jun 14, 2022	39.11	39.28	38.34	38.84	1,265,707	-0.14(-0.37%)
Jun 13, 2022	40.41	40.54	38.82	38.99	1,766,973	-2.33(-5.63%)
Jun 10, 2022	41.37	41.63	41.01	41.31	1,263,341	-0.51(-1.22%)
Jun 09, 2022	42.27	42.52	41.73	41.82	1,194,896	-0.43(-1.01%)
Jun 08, 2022	42.63	42.63	42.13	42.25	1,039,520	-0.59(-1.38%)
Jun 07, 2022	42.45	42.86	42.04	42.84	1,700,126	+0.31(+0.73%)
Jun 06, 2022	42.06	42.82	42.01	42.53	1,675,633	+0.87(+2.08%)
Jun 03, 2022	41.99	42.13	41.58	41.67	1,038,554	-0.45(-1.07%)
Jun 02, 2022	41.46	42.16	41.22	42.12	1,282,420	+0.65(+1.56%)
Jun 01, 2022	41.52	41.72	40.80	41.47	944,394	+0.06(+0.15%)
May 31, 2022	41.71	42.10	41.31	41.41	2,148,463	-0.73(-1.72%)
May 27, 2022	41.36	42.18	41.32	42.13	1,153,005	+0.98(+2.39%)
May 26, 2022	40.63	41.45	40.46	41.15	1,201,222	+0.82(+2.04%)
May 25, 2022	39.45	40.44	39.22	40.33	1,049,029	+0.66(+1.67%)
May 24, 2022	39.23	39.79	38.50	39.67	1,280,927	+0.18(+0.45%)
May 23, 2022	39.44	39.76	39.09	39.49	1,077,949	+0.17(+0.43%)
May 20, 2022	39.57	39.57	38.61	39.32	1,178,997	+0.26(+0.66%)
May 19, 2022	38.95	39.56	38.94	39.07	1,046,131	-0.28(-0.72%)
May 18, 2022	40.04	40.14	39.22	39.35	974,680	-0.75(-1.87%)
May 17, 2022	40.07	40.30	39.76	40.10	1,378,142	+0.16(+0.40%)
May 16, 2022	39.61	40.35	39.44	39.94	955,045	+0.30(+0.76%)
May 13, 2022	38.43	39.68	38.27	39.64	1,408,759	+1.41(+3.68%)
May 12, 2022	37.61	38.26	37.43	38.23	1,733,855	+0.62(+1.65%)
May 11, 2022	37.61	38.32	37.50	37.62	1,210,686	+0.01(+0.02%)
May 10, 2022	38.38	38.38	37.12	37.61	3,094,296	-0.01(-0.02%)
May 09, 2022	39.00	39.00	37.43	37.62	2,660,289	-1.65(-4.21%)
May 06, 2022	39.77	39.87	38.92	39.27	1,893,776	-0.81(-2.03%)
May 05, 2022	40.29	40.51	39.71	40.08	3,184,231	-0.36(-0.90%)
May 04, 2022	39.53	40.49	38.92	40.45	1,791,810	+0.84(+2.12%)
May 03, 2022	38.60	39.64	38.54	39.61	2,681,397	+1.07(+2.78%)
May 02, 2022	39.51	39.64	38.00	38.53	4,206,199	-0.72(-1.83%)
Apr 29, 2022	40.22	40.88	39.20	39.25	3,328,657	-1.62(-3.96%)
Apr 28, 2022	39.81	40.92	39.78	40.87	1,985,572	+1.06(+2.67%)
Apr 27, 2022	40.22	40.55	39.80	39.81	3,542,671	-0.47(-1.16%)
Apr 26, 2022	41.23	41.26	40.20	40.28	2,208,767	-0.85(-2.06%)
Apr 25, 2022	41.01	41.38	40.42	41.13	2,193,064	-0.12(-0.30%)
Apr 22, 2022	41.93	42.03	41.20	41.25	1,660,095	-0.75(-1.79%)
Apr 21, 2022	42.64	42.80	41.91	42.00	2,008,410	-0.34(-0.81%)
Apr 20, 2022	41.60	42.44	41.38	42.35	2,371,156	+0.94(+2.26%)
Apr 19, 2022	41.13	41.60	41.07	41.41	2,591,114	+0.47(+1.15%)
Apr 18, 2022	41.28	41.46	40.69	40.94	3,559,382	-0.38(-0.92%)
Apr 14, 2022	41.28	41.53	41.20	41.32	1,211,712	+0.13(+0.32%)
Apr 13, 2022	40.90	41.39	40.88	41.19	1,201,678	+0.32(+0.78%)
Apr 12, 2022	41.04	41.29	40.77	40.87	836,601	-0.05(-0.13%)
Apr 11, 2022	40.83	41.09	40.61	40.92	996,120	-0.04(-0.11%)
Apr 08, 2022	40.72	41.14	40.38	40.97	1,021,963	+0.19(+0.48%)
Apr 07, 2022	41.06	41.06	40.40	40.77	1,040,017	-0.33(-0.80%)
Apr 06, 2022	40.97	41.35	40.65	41.10	1,214,618	-0.03(-0.06%)
Apr 05, 2022	41.44	41.74	41.05	41.13	844,890	-0.44(-1.06%)
Apr 04, 2022	41.67	41.75	41.09	41.57	1,121,189	-0.11(-0.25%)
Apr 01, 2022	41.70	41.78	41.37	41.67	854,583	+0.17(+0.40%)
Mar 31, 2022	41.87	42.07	41.47	41.51	1,258,899	-0.35(-0.84%)
Mar 30, 2022	41.34	42.04	41.25	41.86	1,413,666	+0.29(+0.70%)
Mar 29, 2022	40.27	41.61	40.27	41.57	1,278,857	+1.55(+3.87%)
Mar 28, 2022	40.06	40.06	39.53	40.02	1,124,891	+0.16(+0.40%)
Mar 25, 2022	39.48	39.91	39.38	39.86	964,740	+0.54(+1.37%)
Mar 24, 2022	39.32	39.53	39.09	39.32	1,105,893	+0.13(+0.34%)
Mar 23, 2022	39.73	39.77	38.60	39.19	1,998,758	-0.64(-1.60%)
Mar 22, 2022	39.24	39.95	39.06	39.83	1,667,258	+0.86(+2.20%)
Mar 21, 2022	39.89	39.96	38.65	38.97	1,884,645	-0.85(-2.13%)
Mar 18, 2022	39.93	40.20	39.57	39.82	3,152,020	-0.19(-0.49%)
Mar 17, 2022	39.54	40.15	39.36	40.01	1,473,391	+0.50(+1.25%)
Mar 16, 2022	39.51	40.03	38.81	39.52	1,724,429	+0.13(+0.34%)
Mar 15, 2022	39.53	39.63	39.04	39.38	1,138,210	+0.40(+1.02%)
Mar 14, 2022	39.57	39.81	38.78	38.99	1,115,419	-0.36(-0.92%)
Mar 11, 2022	39.89	40.17	39.33	39.35	720,460	-0.50(-1.27%)
Mar 10, 2022	39.17	39.93	39.17	39.85	1,017,725	+0.25(+0.63%)
Mar 09, 2022	39.51	39.94	39.48	39.61	1,117,077	+0.80(+2.07%)
Mar 08, 2022	38.53	39.66	38.27	38.80	1,025,163	+0.23(+0.59%)
Mar 07, 2022	40.27	40.39	38.53	38.58	1,615,335	-1.83(-4.53%)
Mar 04, 2022	39.94	40.42	39.55	40.41	1,706,823	+0.19(+0.48%)
Mar 03, 2022	40.53	40.69	39.68	40.21	1,469,150	-0.03(-0.09%)
Mar 02, 2022	39.31	40.34	39.27	40.25	1,384,766	+1.14(+2.92%)
Mar 01, 2022	39.63	39.96	38.81	39.11	1,666,862	-0.44(-1.12%)
Feb 28, 2022	38.66	39.96	38.66	39.55	2,116,557	+0.39(+1.00%)
Feb 25, 2022	38.64	39.25	38.28	39.16	1,797,839	+0.11(+0.29%)
Feb 24, 2022	37.45	39.25	37.45	39.05	1,856,927	+0.73(+1.91%)
Feb 23, 2022	38.60	39.08	38.28	38.32	1,209,144	-0.15(-0.39%)
Feb 22, 2022	38.51	38.76	38.16	38.46	1,464,145	-0.30(-0.79%)
Feb 18, 2022				38.77	0	+0.17(+0.43%)
Feb 17, 2022	39.08	39.28	38.53	38.60	2,134,710	-0.48(-1.23%)
Feb 16, 2022	38.67	39.31	38.61	39.08	1,889,593	+0.63(+1.63%)
Feb 15, 2022	38.05	38.61	38.05	38.46	1,167,490	+0.69(+1.82%)
Feb 14, 2022	38.19	38.70	37.44	37.77	1,505,877	-0.50(-1.30%)
Feb 11, 2022	38.80	39.01	38.05	38.26	1,037,258	-0.51(-1.30%)
Feb 10, 2022	38.85	39.34	38.57	38.77	1,055,753	-0.48(-1.22%)
Feb 09, 2022	38.74	39.29	38.67	39.25	1,134,692	+0.97(+2.53%)
Feb 08, 2022	38.46	38.62	38.15	38.28	1,170,624	-0.18(-0.48%)
Feb 07, 2022	38.25	38.65	38.17	38.46	883,536	+0.23(+0.59%)
Feb 04, 2022	38.35	38.58	37.84	38.24	820,349	-0.23(-0.59%)
Feb 03, 2022	38.98		38.38	38.46	1,099,920	-0.70(-1.78%)
Feb 02, 2022	39.45	39.59	39.06	39.16	906,490	-0.04(-0.11%)
Feb 01, 2022	39.41	39.70	38.91	39.20	1,238,887	-0.15(-0.38%)
Jan 31, 2022	38.16	39.39		39.35	1,539,286	+0.98(+2.54%)
Jan 28, 2022	37.41	38.39	37.17	38.38	1,191,450	+1.10(+2.94%)
Jan 27, 2022	37.85	38.42	37.19	37.28	1,635,039	-0.43(-1.13%)
Jan 26, 2022	38.05	38.74	37.39	37.71	2,256,855	+0.03(+0.09%)
Jan 25, 2022	37.29	38.16	37.06	37.67	1,750,290	+0.09(+0.23%)
Jan 24, 2022	37.29	37.80	36.42	37.58	1,707,187	+0.06(+0.16%)
Jan 21, 2022	37.89	37.98	37.31	37.52	1,292,116	-0.36(-0.94%)
Jan 20, 2022	38.73	39.01	37.84	37.88	1,557,533	-0.71(-1.85%)
Jan 19, 2022	38.65	38.93	38.36	38.59	1,611,882	+0.03(+0.07%)
Jan 18, 2022	38.76	38.82	38.29	38.57	1,645,508	-0.31(-0.81%)
Jan 14, 2022				38.88	0	-0.18(-0.47%)
Jan 13, 2022	39.54	39.84	38.99	39.07	2,340,928	-0.72(-1.82%)
Jan 12, 2022	40.27	40.34	39.71	39.79	1,509,709	-0.51(-1.25%)
Jan 11, 2022	40.36	40.48	39.81	40.29	1,727,190	-0.06(-0.15%)
Jan 10, 2022	40.45	40.55	39.79	40.35	1,389,390	-0.25(-0.62%)
Jan 07, 2022	40.82	40.94	40.35	40.61	1,548,357	-0.32(-0.79%)
Jan 06, 2022	41.45	41.84	40.92	40.93	1,048,161	-0.44(-1.07%)
Jan 05, 2022	42.79	42.95	41.32	41.37	1,042,834	-1.29(-3.02%)
Jan 04, 2022	42.27	42.81	42.25	42.66	1,536,570	+0.41(+0.97%)
Jan 03, 2022	42.38	42.52	41.89	42.25	1,163,553	-0.13(-0.31%)
Dec 31, 2021	42.25	42.86	42.05	42.38	1,095,212	+0.13(+0.31%)
Dec 30, 2021	41.51	42.36	41.38	42.25	778,059	+0.74(+1.78%)
Dec 29, 2021	41.16	41.63	40.84	41.51	965,922	+0.44(+1.06%)
Dec 28, 2021	41.09	41.30	40.86	41.08	847,370	-0.01(-0.02%)
Dec 27, 2021	40.57	41.11	40.35	41.09	1,268,764	+0.58(+1.44%)
Dec 23, 2021	40.62	40.63	40.27	40.50	1,342,968	+0.19(+0.48%)
Dec 22, 2021	40.15	40.49	40.09	40.31	1,455,748	+0.28(+0.69%)
Dec 21, 2021	39.56	40.33	39.56	40.03	1,446,149	+0.63(+1.61%)
Dec 20, 2021	39.78	39.97	39.15	39.40	1,324,805	-0.57(-1.43%)
Dec 17, 2021	39.47	40.30	39.31	39.97	2,614,014	+0.46(+1.16%)
Dec 16, 2021	39.62	40.02	39.31	39.51	1,601,870	+0.09(+0.22%)
Dec 15, 2021	39.30	39.70	39.05	39.43	1,412,872	-0.16(-0.42%)
Dec 14, 2021	40.16	40.34	39.50	39.59	2,151,809	-0.61(-1.51%)
Dec 13, 2021	40.08	40.52	40.07	40.20	1,900,338	+0.02(+0.04%)
Dec 10, 2021	40.41	40.65	40.10	40.18	1,253,654	-0.12(-0.30%)
Dec 09, 2021	40.28	40.58	40.15	40.30	1,518,052	-0.23(-0.58%)
Dec 08, 2021	40.66	41.04	40.13	40.54	2,577,444	+0.52(+1.30%)
Dec 07, 2021	40.27	40.58	39.13	40.02	5,632,461	+0.34(+0.86%)
Dec 06, 2021	39.49	40.15	39.33	39.67	803,043	+0.63(+1.62%)
Dec 03, 2021	39.61	39.69	38.88	39.04	1,057,139	-0.55(-1.38%)
Dec 02, 2021	38.33	39.85	38.33	39.59	891,834	+1.38(+3.60%)
Dec 01, 2021	38.85	39.79	38.21	38.21	1,496,550	-0.32(-0.84%)
Nov 30, 2021	38.86	39.14	38.48	38.54	1,173,381	-0.56(-1.44%)
Nov 29, 2021	39.35	39.52	38.82	39.10	766,090	+0.20(+0.50%)
Nov 26, 2021	39.11	39.20	38.56	38.91	711,803	-1.02(-2.57%)
Nov 24, 2021	39.81	40.08	39.67	39.93	523,657	+0.09(+0.21%)
Nov 23, 2021	39.79	40.12	39.52	39.85	790,590	+0.04(+0.11%)
Nov 22, 2021	40.35	40.35	39.48	39.80	959,301	+0.16(+0.41%)
Nov 19, 2021	40.25	40.36	39.00	39.64	1,126,096	-0.65(-1.61%)
Nov 18, 2021	40.64	40.32	40.13	40.29	969,572	+0.32(+0.79%)
Nov 17, 2021	40.66	40.66	39.75	39.97	1,491,096	-0.74(-1.83%)
Nov 16, 2021	41.19	41.32	40.55	40.72	1,078,988	-0.43(-1.04%)
Nov 15, 2021	41.09	41.35	40.89	41.14	1,467,391	+0.25(+0.61%)
Nov 12, 2021	41.47	41.54	40.75	40.90	854,817	-0.47(-1.14%)
Nov 11, 2021	41.38	41.48	41.04	41.37	629,813	+0.10(+0.25%)
Nov 10, 2021	41.43		41.08	41.26	764,848	-0.23(-0.56%)
Nov 09, 2021	41.44	41.50	41.11	41.49	400,923	+0.01(+0.02%)
Nov 08, 2021	41.81	41.81	41.25	41.49	519,051	-0.17(-0.41%)
Nov 05, 2021	41.43	42.04	41.01	41.66	879,256	+0.56(+1.37%)
Nov 04, 2021	42.28	42.46	40.79	41.09	912,408	-1.11(-2.63%)
Nov 03, 2021	42.35	42.56	41.87	42.20	1,044,385	-0.06(-0.14%)
Nov 02, 2021	42.79	42.91	42.16	42.26	937,068	-0.45(-1.06%)