Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	35.05	35.62	34.79	35.28	1,430,176	+0.20(+0.57%)
Mar 30, 2021	34.67	35.39	34.52	35.08	997,560	+0.47(+1.35%)
Mar 29, 2021	35.17	35.41	34.38	34.62	926,233	-0.52(-1.49%)
Mar 26, 2021	34.93	35.21	34.46	35.14	622,229	+0.37(+1.05%)
Mar 25, 2021	34.28	34.87	33.85	34.77	1,013,312	+0.27(+0.80%)
Mar 24, 2021	35.20	35.46	34.48	34.50	955,438	-0.43(-1.24%)
Mar 23, 2021	35.26	35.42	34.74	34.93	1,459,972	-0.30(-0.85%)
Mar 22, 2021	35.21	35.61	35.06	35.23	1,033,231	+0.21(+0.59%)
Mar 19, 2021	35.49	35.76	35.02	35.02	2,233,603	-0.56(-1.57%)
Mar 18, 2021	36.38	36.65	35.38	35.58	1,117,605	-1.08(-2.95%)
Mar 17, 2021	36.75	36.84	36.05	36.66	1,206,641	+0.02(+0.05%)
Mar 16, 2021	37.30	37.59	36.27	36.65	1,585,608	-0.65(-1.74%)
Mar 15, 2021	36.20	37.70	36.01	37.29	2,805,292	+1.57(+4.40%)
Mar 12, 2021	35.14	35.73	34.85	35.72	1,916,235	+0.50(+1.42%)
Mar 11, 2021	35.27	35.39	34.57	35.22	1,825,850	+0.32(+0.90%)
Mar 10, 2021	34.61	35.30	34.40	34.91	1,540,112	+0.24(+0.70%)
Mar 09, 2021	34.58	34.96	34.53	34.67	1,693,232	+0.08(+0.24%)
Mar 08, 2021	35.23	35.66	34.52	34.58	1,537,346	-0.77(-2.16%)
Mar 05, 2021	35.20	35.65	34.29	35.35	1,967,758	+0.22(+0.63%)
Mar 04, 2021	35.92	36.42	34.96	35.13	1,910,973	-0.71(-1.99%)
Mar 03, 2021	36.02	36.31	35.36	35.84	5,279,762	-0.38(-1.06%)
Mar 02, 2021	36.27	36.33	35.83	36.22	1,450,060	-0.01(-0.02%)
Mar 01, 2021	37.39	37.47	36.05	36.23	1,798,977	-0.13(-0.36%)
Feb 26, 2021	36.21	36.93	35.99	36.36	3,174,713	+0.18(+0.50%)
Feb 25, 2021	36.21	36.56	35.72	36.18	3,102,911	+0.02(+0.07%)
Feb 24, 2021	36.00	36.77	35.88	36.16	1,272,836	+0.32(+0.89%)
Feb 23, 2021	35.40	35.96	35.04	35.84	1,498,172	+0.47(+1.32%)
Feb 22, 2021	35.33	35.61	34.95	35.37	1,466,093	+0.07(+0.19%)
Feb 19, 2021	34.93	35.98	34.67	35.31	1,783,753	-0.21(-0.60%)
Feb 18, 2021	36.08	36.50	35.45	35.52	1,434,979	-0.65(-1.79%)
Feb 17, 2021	36.22	36.28	35.85	36.17	1,294,295	+0.05(+0.14%)
Feb 16, 2021	36.13	36.22	35.71	36.12	1,338,103	+0.05(+0.14%)
Feb 12, 2021	35.37	36.18	35.36	36.07	1,025,515	+0.51(+1.43%)
Feb 11, 2021	35.14	35.59	35.12	35.56	919,278	+0.44(+1.26%)
Feb 10, 2021	35.22	35.74	35.08	35.12	1,002,114	+0.09(+0.26%)
Feb 09, 2021	35.26	35.30	34.69	35.03	1,015,866	-0.27(-0.77%)
Feb 08, 2021	35.55	35.56	34.82	35.30	1,058,405	-0.42(-1.17%)
Feb 05, 2021	35.63	36.20	35.41	35.72	874,844	+0.30(+0.86%)
Feb 04, 2021	35.08	35.49	34.89	35.41	1,076,290	+0.44(+1.26%)
Feb 03, 2021	35.16	35.19	34.68	34.97	809,973	-0.17(-0.49%)
Feb 02, 2021	34.50	35.29	34.18	35.14	1,003,274	+0.87(+2.53%)
Feb 01, 2021	33.85	34.37	33.53	34.28	1,152,858	+0.59(+1.75%)
Jan 29, 2021	33.22	34.05	33.13	33.69	1,331,618	-0.24(-0.70%)
Jan 28, 2021	33.19	34.27	32.79	33.92	2,227,926	+0.88(+2.68%)
Jan 27, 2021	33.28	33.58	32.60	33.04	2,639,189	-0.55(-1.63%)
Jan 26, 2021	33.85	34.00	33.31	33.59	1,510,895	-0.14(-0.41%)
Jan 25, 2021	33.97	34.30	33.43	33.73	1,369,014	-0.10(-0.29%)
Jan 22, 2021	33.55	33.89	32.99	33.82	2,716,961	+0.28(+0.83%)
Jan 21, 2021	33.58	33.82	33.01	33.55	1,630,849	-0.11(-0.34%)
Jan 20, 2021	32.92	33.88	32.92	33.66	1,397,318	+0.66(+2.01%)
Jan 19, 2021	32.63	33.11	32.20	33.00	1,314,413	+0.38(+1.15%)
Jan 15, 2021	32.24	32.74	32.01	32.62	1,510,128	+0.36(+1.12%)
Jan 14, 2021	33.37	33.84	32.23	32.26	2,387,164	-0.83(-2.50%)
Jan 13, 2021	33.27	33.63	33.02	33.09	1,122,286	-0.11(-0.32%)
Jan 12, 2021	33.87	33.91	33.19	33.19	1,078,787	-0.57(-1.67%)
Jan 11, 2021	33.94	34.24	33.64	33.76	794,148	-0.30(-0.89%)
Jan 08, 2021	34.32	34.80	33.99	34.06	1,025,026	-0.12(-0.36%)
Jan 07, 2021	33.76	34.35	33.46	34.19	1,360,839	+0.48(+1.43%)
Jan 06, 2021	33.87	34.31	33.60	33.70	1,393,789	+0.07(+0.22%)
Jan 05, 2021	32.92	33.96	32.92	33.63	1,562,299	+0.37(+1.11%)
Jan 04, 2021	34.78	35.28	33.20	33.26	1,362,091	-1.47(-4.22%)
Dec 31, 2020		34.73	34.73	34.73	635,149	+0.23(+0.66%)
Dec 30, 2020	34.52	35.04	34.34	34.50	635,149	+0.06(+0.17%)
Dec 29, 2020	35.17	35.21	34.11	34.44	784,182	-0.51(-1.45%)
Dec 28, 2020	35.18	35.37	34.65	34.95	916,226	-0.27(-0.77%)
Dec 24, 2020	34.68	35.23	34.42	35.22	480,462	+0.57(+1.65%)
Dec 23, 2020	35.27	35.54	34.55	34.64	1,172,886	-0.38(-1.08%)
Dec 22, 2020	34.26	35.07	34.26	35.02	1,051,137	+0.60(+1.74%)
Dec 21, 2020	33.99	34.54	33.82	34.42	1,330,041	-0.36(-1.04%)
Dec 18, 2020	36.09	36.35	34.57	34.78	4,282,035	-1.18(-3.28%)
Dec 17, 2020	35.92	36.37	35.40	35.96	1,426,718	+0.34(+0.97%)
Dec 16, 2020	35.75	36.03	35.34	35.62	1,576,099	+0.44(+1.26%)
Dec 15, 2020	34.59	35.18	34.40	35.18	1,624,578	+0.66(+1.92%)
Dec 14, 2020	35.09	35.66	34.41	34.51	1,410,127	-0.44(-1.27%)
Dec 11, 2020	34.77	35.29	34.21	34.96	1,295,843	-0.07(-0.21%)
Dec 10, 2020	34.67	35.11	34.55	35.03	1,276,837	+0.11(+0.33%)
Dec 09, 2020	35.07	35.09	34.57	34.91	1,355,142	+0.22(+0.64%)
Dec 08, 2020	34.23	34.73	34.17	34.69	920,773	+0.33(+0.95%)
Dec 07, 2020	34.37	34.81	34.01	34.37	1,174,637	-0.12(-0.36%)
Dec 04, 2020	35.09	35.09	34.16	34.49	897,310	-0.14(-0.39%)
Dec 03, 2020	34.10	34.83	34.05	34.62	1,014,545	+0.54(+1.60%)
Dec 02, 2020	34.14	34.50	33.35	34.08	1,690,180	-0.23(-0.67%)
Dec 01, 2020	34.48	34.80	33.92	34.31	1,367,788	+0.29(+0.84%)
Nov 30, 2020	33.87	34.16	33.63	34.02	2,406,196	-0.02(-0.05%)
Nov 27, 2020	34.16	34.70	33.88	34.04	491,817	-0.39(-1.14%)
Nov 25, 2020	34.99	35.05	34.00	34.43	1,080,582	-0.50(-1.43%)
Nov 24, 2020	35.78	35.78	34.86	34.93	2,295,964	+0.11(+0.31%)
Nov 23, 2020	33.99	35.30	33.85	34.82	3,280,701	+0.99(+2.93%)
Nov 20, 2020	33.58	33.92	33.39	33.83	1,658,846	-0.02(-0.07%)
Nov 19, 2020	33.55	33.89	32.99	33.86	996,082	+0.29(+0.88%)
Nov 18, 2020	33.98	34.28	33.54	33.56	1,409,390	-0.48(-1.40%)
Nov 17, 2020	33.87	34.23	33.36	34.04	1,360,499	-0.28(-0.81%)
Nov 16, 2020	34.87	35.02	33.74	34.32	1,052,584	+0.20(+0.60%)
Nov 13, 2020	33.37	34.19	33.28	34.11	1,116,723	+1.36(+4.15%)
Nov 12, 2020	33.20	33.45	32.46	32.75	1,574,742	-0.43(-1.29%)
Nov 11, 2020	33.32	33.39	32.74	33.18	1,528,790	+0.02(+0.07%)
Nov 10, 2020	32.07	33.32	31.79	33.15	1,939,114	+1.10(+3.44%)
Nov 09, 2020	33.98	35.13	31.96	32.05	1,896,006	+0.13(+0.40%)
Nov 06, 2020	32.05	32.05	31.23	31.92	995,129	+0.14(+0.43%)
Nov 05, 2020	32.00	32.05	31.50	31.79	1,199,188	+0.06(+0.20%)
Nov 04, 2020	31.05	31.94	30.99	31.72	1,089,787	+0.60(+1.94%)
Nov 03, 2020	30.60	31.38	30.52	31.12	1,818,632	+0.96(+3.17%)
Nov 02, 2020	30.07	30.39	29.73	30.16	2,164,914	+0.92(+3.14%)
Oct 30, 2020	29.86	30.14	29.11	29.24	4,692,000	-0.90(-2.99%)
Oct 29, 2020	29.73	30.63	29.55	30.15	795,088	+0.59(+1.99%)
Oct 28, 2020	29.47	30.62	29.12	29.56	1,723,842	-0.46(-1.53%)
Oct 27, 2020	30.75	30.96	29.93	30.02	949,920	-0.64(-2.07%)
Oct 26, 2020	31.18	31.26	30.34	30.65	858,163	-0.88(-2.81%)
Oct 23, 2020	31.61	31.78	30.95	31.54	586,437	-0.02(-0.05%)
Oct 22, 2020	30.68	31.60	30.61	31.55	1,109,579	+0.94(+3.07%)
Oct 21, 2020	30.04	30.75	29.69	30.61	759,194	+0.51(+1.68%)
Oct 20, 2020	30.16	30.48	29.90	30.11	586,052	+0.27(+0.89%)
Oct 19, 2020	30.49	30.72	29.64	29.84	812,657	-0.67(-2.19%)
Oct 16, 2020	30.96	31.27	30.51	30.51	536,345	-0.56(-1.79%)
Oct 15, 2020	30.03	31.09	29.80	31.06	1,020,920	+0.97(+3.21%)
Oct 14, 2020	30.63	30.80	29.97	30.10	710,377	-0.31(-1.03%)
Oct 13, 2020	30.38	30.61	30.20	30.41	962,855	-0.23(-0.74%)
Oct 12, 2020	31.07	31.07	30.39	30.64	832,670	-0.16(-0.52%)
Oct 09, 2020	31.14	31.14	30.29	30.80	690,599	+0.03(+0.10%)
Oct 08, 2020	30.33	31.00	30.24	30.76	876,058	+0.57(+1.89%)
Oct 07, 2020	30.43	30.58	30.07	30.19	978,712	+0.10(+0.32%)
Oct 06, 2020	30.39	30.47	29.55	30.10	1,451,931	-0.09(-0.29%)
Oct 05, 2020	30.68	30.93	29.69	30.19	1,014,009	-0.23(-0.77%)
Oct 02, 2020	29.98	30.77	29.78	30.42	1,517,927	-0.30(-0.97%)
Oct 01, 2020	29.81	30.72	29.58	30.72	1,036,339	+1.01(+3.38%)
Sep 30, 2020	29.94	30.70	29.57	29.71	1,702,662	+0.02(+0.08%)
Sep 29, 2020	30.40	30.40	29.35	29.69	975,861	-0.90(-2.95%)
Sep 28, 2020	31.20	31.29	30.51	30.59	1,015,929	+0.11(+0.37%)
Sep 25, 2020	29.47	30.53	29.42	30.48	1,403,821	+0.89(+2.99%)
Sep 24, 2020	28.60	30.16	28.24	29.59	1,852,667	+0.93(+3.26%)
Sep 23, 2020	29.20	29.75	28.63	28.66	1,857,074	-0.60(-2.04%)
Sep 22, 2020	29.31	29.92	29.07	29.25	977,853	+0.21(+0.72%)
Sep 21, 2020	29.42	29.45	28.42	29.04	1,798,902	-0.92(-3.06%)
Sep 18, 2020	30.45	30.45	29.79	29.96	2,704,227	-0.60(-1.95%)
Sep 17, 2020	30.72	30.97	30.13	30.56	1,469,822	-0.42(-1.36%)
Sep 16, 2020	31.34	31.43	30.75	30.98	1,333,349	-0.14(-0.45%)
Sep 15, 2020	30.97	31.90	30.87	31.12	936,304	+0.35(+1.15%)
Sep 14, 2020	30.03	30.83	30.02	30.76	1,020,618	+0.59(+1.95%)
Sep 11, 2020	30.66	30.67	29.70	30.18	793,021	-0.33(-1.08%)
Sep 10, 2020	30.41	30.98	30.33	30.51	1,725,233	+0.13(+0.44%)
Sep 09, 2020	30.08	30.46	30.06	30.37	1,096,901	+0.50(+1.68%)
Sep 08, 2020	30.06	30.33	29.53	29.87	1,115,429	-0.42(-1.38%)
Sep 04, 2020	30.32	30.54	29.19	30.29	951,128	+0.16(+0.53%)
Sep 03, 2020	30.46	30.62	29.78	30.13	1,015,222	-0.23(-0.77%)
Sep 02, 2020	29.84	30.41	29.43	30.36	1,417,020	+0.40(+1.34%)
Sep 01, 2020	29.08	30.03	28.75	29.96	1,062,803	+0.72(+2.45%)
Aug 31, 2020	30.11	30.15	29.01	29.24	1,019,630	-0.92(-3.04%)
Aug 28, 2020	30.42	30.48	29.69	30.16	945,783	-0.14(-0.48%)
Aug 27, 2020	29.71	30.56	29.70	30.31	787,107	+0.66(+2.23%)
Aug 26, 2020	29.66	29.74	29.35	29.65	938,050	+0.00(+0.00%)
Aug 25, 2020	29.94	30.19	29.36	29.65	745,637	-0.31(-1.05%)
Aug 24, 2020	29.85	30.07	29.35	29.96	1,140,823	+0.21(+0.70%)
Aug 21, 2020	30.32	30.51	29.32	29.75	1,398,476	-0.54(-1.78%)
Aug 20, 2020	30.15	30.80	29.82	30.29	776,285	+0.40(+1.35%)
Aug 19, 2020	29.97	30.06	29.62	29.89	918,778	-0.13(-0.43%)
Aug 18, 2020	30.06	30.37	29.90	30.02	786,916	-0.06(-0.21%)
Aug 17, 2020	30.07	30.26	29.68	30.08	992,910	-0.04(-0.13%)
Aug 14, 2020	30.19	30.57	29.98	30.12	943,794	-0.03(-0.11%)
Aug 13, 2020	30.64	31.18	30.05	30.15	1,674,554	-0.52(-1.70%)
Aug 12, 2020	31.16	31.44	30.56	30.67	979,488	-0.26(-0.84%)
Aug 11, 2020	31.29	31.61	30.82	30.93	1,656,695	-0.09(-0.28%)
Aug 10, 2020	30.59	31.53	30.51	31.02	1,316,841	+0.33(+1.08%)
Aug 07, 2020	29.83	30.78	29.75	30.69	1,219,730	+0.58(+1.91%)
Aug 06, 2020	28.99	30.29	28.87	30.11	1,300,530	+0.91(+3.11%)
Aug 05, 2020	30.06	30.06	28.84	29.21	1,047,562	-0.03(-0.11%)
Aug 04, 2020	28.80	29.30	28.72	29.24	1,555,178	+0.63(+2.21%)
Aug 03, 2020	28.46	28.81	27.98	28.61	1,045,321	+0.02(+0.08%)
Jul 31, 2020	28.31	28.71	27.08	28.58	1,534,544	+0.67(+2.40%)
Jul 30, 2020	27.64	28.05	27.48	27.91	965,286	+0.04(+0.14%)
Jul 29, 2020	27.65	28.33	27.47	27.87	1,374,113	+0.55(+2.02%)
Jul 28, 2020	26.12	27.49	26.12	27.32	1,121,919	+0.20(+0.73%)
Jul 27, 2020	26.61	27.14	26.33	27.12	892,436	+0.54(+2.05%)
Jul 24, 2020	26.87	27.06	26.46	26.58	766,829	-0.47(-1.72%)
Jul 23, 2020	27.37	27.60	26.67	27.04	895,653	-0.75(-2.70%)
Jul 22, 2020	26.94	27.89	26.69	27.79	819,662	+0.73(+2.68%)
Jul 21, 2020	27.50	27.62	26.44	27.07	1,059,943	+0.17(+0.65%)
Jul 20, 2020	27.15	27.55	26.59	26.89	679,985	-0.43(-1.56%)
Jul 17, 2020	26.98	27.47	26.64	27.32	1,020,834	+0.19(+0.70%)
Jul 16, 2020	27.20	27.25	26.43	27.13	1,450,539	-0.25(-0.92%)
Jul 15, 2020	26.58	27.51	26.55	27.38	1,599,432	+1.48(+5.70%)
Jul 14, 2020	26.06	26.06	25.42	25.91	780,654	+0.13(+0.52%)
Jul 13, 2020	26.32	26.57	25.41	25.77	1,183,532	-0.25(-0.97%)
Jul 10, 2020	26.09	26.41	25.63	26.02	1,039,583	+0.14(+0.55%)
Jul 09, 2020	26.60	26.65	25.20	25.88	1,181,228	-0.42(-1.59%)
Jul 08, 2020	26.45	26.81	26.10	26.30	1,300,900	-0.13(-0.48%)
Jul 07, 2020	26.89	27.04	26.29	26.43	1,141,099	-0.84(-3.07%)
Jul 06, 2020	28.23	28.23	26.97	27.26	1,128,639	-0.20(-0.72%)
Jul 02, 2020	28.16	28.37	27.34	27.46	940,895	-0.17(-0.60%)
Jul 01, 2020	27.56	28.21	27.39	27.63	1,759,095	+0.32(+1.16%)
Jun 30, 2020	27.31	27.75	27.01	27.31	2,019,161	+0.05(+0.17%)
Jun 29, 2020	27.03	27.58	26.42	27.26	2,049,876	+0.35(+1.29%)
Jun 26, 2020	27.89	28.07	26.64	26.92	2,460,491	-1.12(-4.00%)
Jun 25, 2020	28.02	28.41	27.45	28.04	1,906,942	-0.27(-0.95%)
Jun 24, 2020	28.52	28.82	26.92	28.31	1,603,075	-0.84(-2.90%)
Jun 23, 2020	29.10	29.55	28.80	29.15	1,723,143	+0.32(+1.10%)
Jun 22, 2020	29.77	29.77	28.54	28.84	1,936,473	-1.16(-3.87%)
Jun 19, 2020	30.60	30.62	29.57	30.00	4,533,070	+0.27(+0.90%)
Jun 18, 2020	29.73	30.29	29.42	29.73	1,324,645	-0.55(-1.82%)
Jun 17, 2020	30.60	30.60	29.92	30.28	3,337,288	-0.06(-0.21%)
Jun 16, 2020	31.73	31.77	29.81	30.34	2,810,183	-0.07(-0.23%)
Jun 15, 2020	28.93	30.90	28.65	30.41	4,354,912	+0.20(+0.65%)
Jun 12, 2020	29.83	30.26	28.97	30.22	3,446,486	+1.78(+6.24%)
Jun 11, 2020	27.64	28.71	27.23	28.44	2,932,541	-0.96(-3.26%)
Jun 10, 2020	30.28	30.29	28.21	29.40	2,577,730	-0.94(-3.11%)
Jun 09, 2020	30.86	31.15	30.00	30.34	4,542,829	-1.55(-4.87%)
Jun 08, 2020	32.37	32.86	31.58	31.90	2,051,317	+0.42(+1.33%)
Jun 05, 2020	32.77	33.64	31.21	31.48	3,751,039	+0.15(+0.48%)
Jun 04, 2020	29.46	31.35	29.46	31.33	3,625,354	+1.14(+3.79%)
Jun 03, 2020	28.77	30.21	28.39	30.18	4,842,471	+1.97(+6.97%)
Jun 02, 2020	28.73	28.94	27.93	28.22	3,815,195	-0.36(-1.27%)
Jun 01, 2020	27.27	28.65	27.05	28.58	1,904,737	+1.32(+4.83%)
May 29, 2020	26.68	27.58	26.23	27.26	2,577,295	+0.31(+1.14%)
May 28, 2020	28.59	28.62	26.63	26.96	2,555,413	-1.37(-4.85%)
May 27, 2020	28.50	28.81	27.26	28.33	2,291,392	+0.42(+1.50%)
May 26, 2020	28.29	28.68	27.56	27.91	4,918,020	+0.99(+3.70%)
May 22, 2020	26.25	26.97	25.97	26.92	3,853,021	+0.43(+1.64%)
May 21, 2020	25.45	26.86	25.45	26.48	3,669,322	+0.66(+2.54%)
May 20, 2020	24.99	26.49	24.89	25.83	5,072,049	+1.25(+5.09%)
May 19, 2020	23.36	24.82	23.36	24.58	4,319,492	+1.09(+4.66%)
May 18, 2020	22.43	23.74	22.37	23.48	4,035,285	+2.20(+10.35%)
May 15, 2020	20.55	21.66	20.21	21.28	3,082,645	+0.19(+0.90%)
May 14, 2020	19.75	21.28	19.64	21.09	4,332,627	+0.65(+3.17%)
May 13, 2020	20.69	21.38	20.13	20.44	3,881,472	-0.69(-3.25%)
May 12, 2020	22.15	22.46	21.12	21.13	6,071,589	-1.37(-6.07%)
May 11, 2020	21.58	22.89	21.49	22.50	5,888,919	+0.57(+2.58%)
May 08, 2020	22.11	22.21	21.40	21.93	3,373,472	+0.38(+1.75%)
May 07, 2020	20.32	21.62	20.32	21.55	3,902,270	+1.46(+7.28%)
May 06, 2020	20.61	20.64	19.96	20.09	2,135,492	-0.11(-0.55%)
May 05, 2020	20.42	20.83	19.78	20.20	1,700,357	+0.07(+0.37%)
May 04, 2020	20.46	20.51	19.61	20.13	2,349,797	-0.63(-3.05%)
May 01, 2020	21.39	21.68	20.09	20.76	3,254,776	-1.44(-6.48%)
Apr 30, 2020	22.14	22.47	21.58	22.20	2,506,186	-0.46(-2.05%)
Apr 29, 2020	22.17	22.83	22.02	22.66	2,496,655	+1.19(+5.53%)
Apr 28, 2020	21.95	22.16	21.01	21.47	1,815,699	+0.52(+2.48%)
Apr 27, 2020	19.88	21.29	19.75	20.96	2,379,420	+1.30(+6.60%)
Apr 24, 2020	19.80	19.89	19.32	19.66	1,936,658	+0.08(+0.40%)
Apr 23, 2020	19.80	19.99	19.17	19.58	4,676,214	+0.02(+0.08%)
Apr 22, 2020	19.93	20.33	19.27	19.56	5,251,207	+0.06(+0.28%)
Apr 21, 2020	19.68	20.45	19.38	19.51	2,267,070	-1.19(-5.74%)
Apr 20, 2020	20.17	21.13	19.78	20.70	2,269,724	-0.07(-0.34%)
Apr 17, 2020	20.90	21.33	20.48	20.77	3,706,659	+1.03(+5.22%)
Apr 16, 2020	20.45	21.11	19.48	19.74	2,975,312	-0.79(-3.87%)
Apr 15, 2020	21.59	21.82	20.35	20.53	1,994,625	-1.87(-8.35%)
Apr 14, 2020	22.15	22.98	21.97	22.40	2,315,345	+0.64(+2.96%)
Apr 13, 2020	22.22	22.36	20.97	21.76	2,070,957	-0.60(-2.67%)
Apr 09, 2020	21.77	23.49	21.29	22.36	3,290,270	+1.58(+7.60%)
Apr 08, 2020	20.20	21.12	19.47	20.78	3,036,963	+1.34(+6.92%)
Apr 07, 2020	22.17	22.40	19.32	19.43	3,628,274	-0.75(-3.72%)
Apr 06, 2020	19.34	20.21	18.67	20.18	3,840,718	+2.27(+12.66%)
Apr 03, 2020	19.08	19.08	17.25	17.91	2,863,323	-1.37(-7.09%)
Apr 02, 2020	19.46	20.78	18.61	19.28	2,962,877	-0.45(-2.27%)