Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	21.54	23.24	20.72	21.78	4,053,855	+0.01(+0.04%)
Mar 30, 2020	21.03	22.20	17.64	21.77	5,315,547	+0.74(+3.51%)
Mar 27, 2020	20.59	22.01	19.49	21.03	2,932,275	-0.64(-2.97%)
Mar 26, 2020	21.71	23.20	21.09	21.68	4,241,374	+0.50(+2.38%)
Mar 25, 2020	18.61	22.51	18.31	21.18	7,227,878	+3.73(+21.41%)
Mar 24, 2020	17.10	19.29	16.47	17.44	4,878,181	+1.93(+12.41%)
Mar 23, 2020	14.87	16.19	14.00	15.52	5,013,399	+0.48(+3.19%)
Mar 20, 2020	15.56	17.40	15.04	15.04	5,039,153	+1.26(+9.13%)
Mar 19, 2020	11.84	14.20	10.25	13.78	7,449,682	+1.88(+15.79%)
Mar 18, 2020	14.18	14.32	10.70	11.90	8,300,454	-3.07(-20.48%)
Mar 17, 2020	16.09	16.45	13.66	14.97	10,365,487	-0.40(-2.61%)
Mar 16, 2020	22.54	22.85	14.94	15.37	7,965,140	-10.72(-41.10%)
Mar 13, 2020	27.56	28.25	23.05	26.09	5,239,905	+0.09(+0.36%)
Mar 12, 2020	28.90	28.90	25.79	25.99	3,726,248	-5.10(-16.41%)
Mar 11, 2020	32.53	32.86	30.66	31.10	3,030,809	-2.43(-7.25%)
Mar 10, 2020	31.66	33.85	30.87	33.52	2,102,787	+2.72(+8.83%)
Mar 09, 2020	32.32	32.38	30.78	30.81	2,419,645	-3.61(-10.48%)
Mar 06, 2020	33.82	34.48	33.03	34.41	3,183,533	-0.17(-0.50%)
Mar 05, 2020	35.62	35.89	34.48	34.59	2,377,634	-1.64(-4.53%)
Mar 04, 2020	35.27	36.25	34.78	36.23	2,312,394	+1.55(+4.47%)
Mar 03, 2020	35.38	36.17	34.49	34.68	3,028,523	-0.67(-1.91%)
Mar 02, 2020	34.91	35.45	33.86	35.35	3,114,934	+0.77(+2.22%)
Feb 28, 2020	33.66	34.59	32.81	34.59	2,522,713	+0.05(+0.13%)
Feb 27, 2020	35.05	35.54	33.46	34.54	3,025,983	-1.34(-3.73%)
Feb 26, 2020	37.15	37.55	35.83	35.88	1,728,453	-1.18(-3.20%)
Feb 25, 2020	37.98	38.23	36.90	37.06	1,541,526	-0.69(-1.83%)
Feb 24, 2020	38.65	39.06	37.13	37.75	2,223,056	-1.19(-3.06%)
Feb 21, 2020	39.31	39.48	38.44	38.95	1,805,407	+0.43(+1.13%)
Feb 20, 2020	37.96	38.57	37.89	38.51	933,959	+0.63(+1.68%)
Feb 19, 2020	38.33	38.39	37.83	37.88	1,245,708	-0.48(-1.25%)
Feb 18, 2020	38.35	38.43	38.18	38.36	1,051,687	-0.02(-0.04%)
Feb 14, 2020	38.09	38.44	37.94	38.37	845,812	+0.47(+1.25%)
Feb 13, 2020	37.89	38.04	37.77	37.90	694,506	-0.01(-0.02%)
Feb 12, 2020	37.65	38.14	37.52	37.91	857,527	+0.26(+0.70%)
Feb 11, 2020	37.71	37.73	37.48	37.65	858,086	+0.10(+0.27%)
Feb 10, 2020	36.92	37.55	36.83	37.55	975,491	+0.68(+1.85%)
Feb 07, 2020	37.21	37.21	36.76	36.86	679,981	-0.26(-0.69%)
Feb 06, 2020	36.90	37.34	36.82	37.12	1,115,719	+0.33(+0.88%)
Feb 05, 2020	36.87	36.97	36.48	36.79	1,001,887	+0.04(+0.11%)
Feb 04, 2020	37.04	37.24	36.69	36.76	1,449,551	-0.15(-0.42%)
Feb 03, 2020	36.68	37.21	36.62	36.91	1,268,670	+0.32(+0.88%)
Jan 31, 2020	36.83	37.01	36.52	36.59	1,513,266	-0.23(-0.62%)
Jan 30, 2020	36.39	36.83	36.23	36.82	1,603,548	+0.53(+1.45%)
Jan 29, 2020	36.04	36.33	35.81	36.29	1,514,528	+0.44(+1.22%)
Jan 28, 2020	35.67	35.90	35.56	35.85	1,124,289	+0.26(+0.73%)
Jan 27, 2020	35.55	35.88	35.49	35.59	1,016,634	-0.17(-0.48%)
Jan 24, 2020	36.04	36.36	35.65	35.76	1,114,576	-0.12(-0.35%)
Jan 23, 2020	35.64	36.02	35.38	35.89	1,040,991	+0.31(+0.87%)
Jan 22, 2020	35.67	35.83	35.48	35.58	1,001,167	+0.08(+0.22%)
Jan 21, 2020	35.26	35.69	35.23	35.50	816,350	+0.23(+0.66%)
Jan 17, 2020	35.08	35.53	34.96	35.27	1,427,251	+0.26(+0.73%)
Jan 16, 2020	34.75	35.06	34.67	35.01	881,114	+0.38(+1.10%)
Jan 15, 2020	34.24	34.89	34.22	34.63	1,133,243	+0.48(+1.39%)
Jan 14, 2020	34.19	34.33	33.93	34.16	850,074	-0.04(-0.12%)
Jan 13, 2020	33.94	34.23	33.74	34.20	1,034,564	+0.32(+0.94%)
Jan 10, 2020	34.03	34.11	33.79	33.88	1,026,365	-0.04(-0.11%)
Jan 09, 2020	33.82	34.29	33.67	33.92	1,530,580	+0.24(+0.71%)
Jan 08, 2020	33.50	33.81	33.45	33.68	1,255,919	+0.09(+0.25%)
Jan 07, 2020	33.49	33.65	33.16	33.60	2,397,203	-0.08(-0.23%)
Jan 06, 2020	33.36	33.88	33.32	33.67	1,526,052	+0.19(+0.58%)
Jan 03, 2020	33.00	33.52	32.91	33.48	1,081,255	+0.39(+1.19%)
Jan 02, 2020	33.42	33.42	32.71	33.09	1,003,079	-0.25(-0.74%)
Dec 31, 2019	33.13	33.40	33.13	33.33	768,579	+0.14(+0.42%)
Dec 30, 2019	33.03	33.26	32.98	33.19	2,071,507	+0.02(+0.05%)
Dec 27, 2019	33.22	33.26	32.97	33.18	622,251	+0.10(+0.32%)
Dec 26, 2019	33.04	33.16	32.95	33.07	489,096	+0.03(+0.11%)
Dec 24, 2019	33.14	33.18	33.00	33.04	285,682	-0.03(-0.11%)
Dec 23, 2019	33.39	33.42	33.04	33.07	878,809	-0.24(-0.73%)
Dec 20, 2019	33.33	33.36	33.10	33.32	1,737,085	+0.15(+0.47%)
Dec 19, 2019	33.15	33.46	32.94	33.16	1,866,753	+0.57(+1.73%)
Dec 18, 2019	32.26	32.71	32.06	32.60	967,963	+0.36(+1.10%)
Dec 17, 2019	32.42	32.60	32.20	32.24	1,215,712	-0.11(-0.34%)
Dec 16, 2019	31.91	32.48	31.80	32.35	1,254,713	+0.50(+1.56%)
Dec 13, 2019	31.75	31.92	31.41	31.85	1,399,613	+0.10(+0.32%)
Dec 12, 2019	32.23	32.70	31.50	31.75	1,885,709	-0.69(-2.12%)
Dec 11, 2019	32.75	32.84	32.35	32.44	1,751,000	-0.29(-0.88%)
Dec 10, 2019	32.73	32.80	32.44	32.73	1,196,457	+0.14(+0.44%)
Dec 09, 2019	32.40	32.60	32.31	32.59	795,768	+0.14(+0.42%)
Dec 06, 2019	32.30	32.51	32.08	32.45	1,009,241	+0.30(+0.95%)
Dec 05, 2019	31.89	32.15	31.77	32.15	1,219,670	+0.23(+0.72%)
Dec 04, 2019	31.86	32.17	31.75	31.92	1,651,499	-0.08(-0.24%)
Dec 03, 2019	31.64	32.02	31.51	31.99	1,404,113	+0.43(+1.35%)
Dec 02, 2019	32.21	32.24	31.52	31.57	1,540,264	-0.57(-1.78%)
Nov 29, 2019	32.20	32.42	32.09	32.14	543,225	-0.18(-0.54%)
Nov 27, 2019	32.22	32.34	32.08	32.31	753,845	+0.12(+0.38%)
Nov 26, 2019	32.08	32.27	32.01	32.19	890,800	+0.21(+0.64%)
Nov 25, 2019	32.12	32.24	31.73	31.99	1,177,471	-0.08(-0.26%)
Nov 22, 2019	32.19	32.22	31.61	32.07	839,721	-0.08(-0.26%)
Nov 21, 2019	32.29	32.37	32.09	32.15	1,419,228	-0.25(-0.78%)
Nov 20, 2019	32.67	32.67	32.32	32.40	1,466,461	-0.18(-0.56%)
Nov 19, 2019	32.66	32.69	32.46	32.59	1,438,193	+0.00(+0.00%)
Nov 18, 2019	32.46	32.84	32.46	32.59	912,169	+0.13(+0.40%)
Nov 15, 2019	32.29	32.50	32.18	32.46	768,551	+0.22(+0.69%)
Nov 14, 2019	32.45	32.53	32.13	32.24	1,143,416	-0.11(-0.34%)
Nov 13, 2019	32.03	32.60	32.03	32.35	1,258,480	+0.32(+1.01%)
Nov 12, 2019	32.50	32.63	32.02	32.02	1,189,360	-0.37(-1.13%)
Nov 11, 2019	32.15	32.43	31.97	32.39	1,066,986	+0.39(+1.21%)
Nov 08, 2019	31.58	32.01	31.49	32.00	1,111,005	+0.37(+1.18%)
Nov 07, 2019	32.02	32.02	31.43	31.63	1,106,251	-0.28(-0.88%)
Nov 06, 2019	31.60	31.92	31.57	31.91	854,258	+0.45(+1.43%)
Nov 05, 2019	32.02	32.12	31.38	31.46	1,534,688	-0.70(-2.18%)
Nov 04, 2019	31.45	32.19	31.27	32.16	1,535,853	+0.79(+2.53%)
Nov 01, 2019	29.71	31.38	29.70	31.37	1,719,491	+0.63(+2.06%)
Oct 31, 2019	30.54	30.74	30.36	30.74	728,748	+0.22(+0.72%)
Oct 30, 2019	30.30	30.56	30.26	30.52	990,722	+0.27(+0.91%)
Oct 29, 2019	29.98	30.27	29.98	30.24	756,165	+0.21(+0.71%)
Oct 28, 2019	29.98	30.18	29.84	30.03	1,117,194	+0.08(+0.25%)
Oct 25, 2019	29.91	30.02	29.69	29.95	604,415	+0.03(+0.10%)
Oct 24, 2019	30.00	30.00	29.77	29.92	979,150	+0.12(+0.41%)
Oct 23, 2019	29.71	29.82	29.59	29.80	674,296	+0.11(+0.38%)
Oct 22, 2019	29.82	29.83	29.62	29.69	583,961	-0.04(-0.13%)
Oct 21, 2019	29.46	29.74	29.46	29.72	411,318	+0.20(+0.67%)
Oct 18, 2019	29.58	29.60	29.34	29.53	859,942	-0.02(-0.08%)
Oct 17, 2019	29.52	29.59	29.40	29.55	718,110	+0.08(+0.26%)
Oct 16, 2019	29.31	29.60	29.25	29.47	899,929	+0.18(+0.60%)
Oct 15, 2019	29.20	29.43	29.12	29.30	1,055,581	+0.10(+0.34%)
Oct 14, 2019	29.29	29.33	29.02	29.20	575,369	-0.18(-0.62%)
Oct 11, 2019	29.54	29.61	29.33	29.38	786,015	-0.03(-0.10%)
Oct 10, 2019	29.36	29.50	29.27	29.41	511,917	+0.04(+0.13%)
Oct 09, 2019	29.49	29.62	29.34	29.37	493,146	-0.03(-0.10%)
Oct 08, 2019	29.33	29.53	29.17	29.40	627,461	-0.04(-0.13%)
Oct 07, 2019	29.46	29.64	29.27	29.44	682,272	-0.02(-0.05%)
Oct 04, 2019	29.32	29.46	29.17	29.46	1,035,765	+0.09(+0.31%)
Oct 03, 2019	28.95	29.46	28.81	29.37	1,111,404	+0.50(+1.73%)
Oct 02, 2019	28.76	28.95	28.58	28.87	748,117	+0.06(+0.22%)
Oct 01, 2019	29.08	29.27	28.79	28.80	740,276	-0.32(-1.10%)
Sep 30, 2019	29.04	29.21	28.91	29.12	1,162,796	+0.10(+0.34%)
Sep 27, 2019	29.50	29.50	28.87	29.02	1,170,094	-0.42(-1.42%)
Sep 26, 2019	29.34	29.65	29.21	29.44	884,353	+0.24(+0.81%)
Sep 25, 2019	29.34	29.40	29.05	29.21	735,618	-0.13(-0.44%)
Sep 24, 2019	29.58	29.63	29.24	29.34	1,761,954	-0.18(-0.59%)
Sep 23, 2019	29.46	29.69	29.46	29.51	746,409	-0.03(-0.10%)
Sep 20, 2019	29.59	29.70	29.40	29.54	2,071,137	-0.01(-0.03%)
Sep 19, 2019	29.75	29.76	29.51	29.55	707,104	+0.02(+0.08%)
Sep 18, 2019	29.33	29.59	29.25	29.53	1,067,575	+0.24(+0.81%)
Sep 17, 2019	29.12	29.32	29.02	29.29	979,726	+0.26(+0.89%)
Sep 16, 2019	28.83	29.09	28.64	29.03	1,355,616	+0.21(+0.71%)
Sep 13, 2019	29.36	29.53	28.78	28.83	2,891,293	-0.48(-1.64%)
Sep 12, 2019	29.69	29.69	29.29	29.30	852,026	-0.18(-0.62%)
Sep 11, 2019	29.53	29.57	29.24	29.49	1,307,005	-0.02(-0.05%)
Sep 10, 2019	29.88	29.93	29.24	29.50	923,722	-0.38(-1.27%)
Sep 09, 2019	29.47	29.94	29.42	29.88	1,393,612	+0.09(+0.31%)
Sep 06, 2019	29.55	29.82	29.44	29.79	836,175	+0.32(+1.09%)
Sep 05, 2019	29.51	29.64	29.26	29.47	1,516,683	-0.04(-0.13%)
Sep 04, 2019	29.62	29.68	29.43	29.51	1,149,910	+0.07(+0.23%)
Sep 03, 2019	29.14	29.67	28.97	29.44	915,975	+0.16(+0.56%)
Aug 30, 2019	29.26	29.38	29.05	29.28	1,188,356	+0.18(+0.62%)
Aug 29, 2019	29.03	29.20	28.87	29.10	828,056	+0.24(+0.83%)
Aug 28, 2019	28.95	29.15	28.77	28.86	858,770	-0.04(-0.16%)
Aug 27, 2019	28.99	29.18	28.90	28.90	1,656,619	+0.06(+0.21%)
Aug 26, 2019	28.65	28.86	28.57	28.84	1,123,647	+0.33(+1.15%)
Aug 23, 2019	28.64	28.92	28.29	28.52	1,808,055	-0.24(-0.83%)
Aug 22, 2019	28.26	28.79	28.22	28.75	2,059,110	+0.54(+1.91%)
Aug 21, 2019	28.23	28.33	28.06	28.22	2,082,476	+0.16(+0.56%)
Aug 20, 2019	28.22	28.26	27.98	28.06	941,209	-0.19(-0.66%)
Aug 19, 2019	28.25	28.34	28.10	28.25	835,243	+0.21(+0.75%)
Aug 16, 2019	27.71	28.07	27.66	28.04	1,250,219	+0.30(+1.08%)
Aug 15, 2019	28.06	28.26	27.66	27.74	1,936,899	-0.25(-0.88%)
Aug 14, 2019	28.51	28.60	27.92	27.98	1,278,601	-0.63(-2.20%)
Aug 13, 2019	28.37	28.71	28.26	28.61	1,389,206	+0.29(+1.03%)
Aug 12, 2019	28.13	28.43	28.07	28.32	1,053,065	+0.08(+0.29%)
Aug 09, 2019	28.23	28.42	27.93	28.24	874,231	-0.05(-0.19%)
Aug 08, 2019	27.71	28.36	27.69	28.29	2,297,766	+0.13(+0.48%)
Aug 07, 2019	27.87	28.39	27.48	28.16	1,404,706	+0.15(+0.53%)
Aug 06, 2019	27.68	28.08	27.68	28.01	1,114,747	+0.29(+1.05%)
Aug 05, 2019	28.10	28.16	27.38	27.71	939,244	-0.60(-2.11%)
Aug 02, 2019	28.16	28.33	27.77	28.31	3,471,006	+0.29(+1.04%)
Aug 01, 2019	28.29	28.40	27.94	28.02	3,878,539	-0.20(-0.72%)
Jul 31, 2019	28.31	28.57	28.13	28.22	3,656,763	-0.07(-0.24%)
Jul 30, 2019	27.99	28.46	27.99	28.29	1,772,454	+0.21(+0.75%)
Jul 29, 2019	28.08	28.35	28.04	28.08	1,355,806	+0.10(+0.35%)
Jul 26, 2019	27.87	28.05	27.65	27.98	3,757,339	+0.23(+0.84%)
Jul 25, 2019	27.91	27.92	27.59	27.75	3,526,061	-0.18(-0.64%)
Jul 24, 2019	28.19	28.29	27.85	27.93	1,830,335	-0.25(-0.90%)
Jul 23, 2019	28.25	28.28	28.04	28.19	2,154,665	+0.01(+0.03%)
Jul 22, 2019	28.13	28.26	27.95	28.18	822,261	-0.01(-0.03%)
Jul 19, 2019	28.82	28.82	28.15	28.19	1,040,981	-0.64(-2.23%)
Jul 18, 2019	28.76	28.92	28.60	28.83	886,762	-0.07(-0.23%)
Jul 17, 2019	29.16	29.31	28.72	28.90	954,187	-0.21(-0.72%)
Jul 16, 2019	29.32	29.37	29.05	29.11	1,074,733	-0.21(-0.71%)
Jul 15, 2019	29.50	29.53	29.28	29.32	1,222,108	-0.09(-0.31%)
Jul 12, 2019	29.48	29.56	29.30	29.41	1,804,714	-0.04(-0.13%)
Jul 11, 2019	29.96	30.06	29.37	29.44	1,222,984	-0.47(-1.58%)
Jul 10, 2019	30.06	30.13	29.82	29.91	1,684,569	-0.04(-0.15%)
Jul 09, 2019	29.84	30.03	29.62	29.96	1,478,523	+0.14(+0.48%)
Jul 08, 2019	29.74	29.84	29.62	29.82	709,178	-0.03(-0.10%)
Jul 05, 2019	29.67	29.88	29.29	29.85	869,822	+0.01(+0.03%)
Jul 03, 2019	29.63	29.87	29.60	29.84	887,994	+0.35(+1.19%)
Jul 02, 2019	29.21	29.54	29.18	29.49	1,516,560	+0.28(+0.95%)
Jul 01, 2019	29.51	29.52	28.94	29.21	1,771,608	+0.04(+0.13%)
Jun 28, 2019	29.08	29.32	29.01	29.17	3,637,622	+0.21(+0.72%)
Jun 27, 2019	28.81	29.11	28.71	28.96	1,379,168	+0.19(+0.68%)
Jun 26, 2019	29.25	29.35	28.69	28.77	1,855,354	-0.46(-1.59%)
Jun 25, 2019	29.77	29.77	29.20	29.23	1,220,631	-0.52(-1.76%)
Jun 24, 2019	30.27	30.27	29.62	29.76	989,898	-0.40(-1.32%)
Jun 21, 2019	30.42	30.49	30.11	30.15	1,981,752	-0.33(-1.08%)
Jun 20, 2019	30.36	30.55	30.14	30.48	1,096,997	+0.34(+1.12%)
Jun 19, 2019	30.05	30.27	29.84	30.15	1,265,410	+0.08(+0.27%)
Jun 18, 2019	30.13	30.32	29.85	30.06	675,050	+0.05(+0.17%)
Jun 17, 2019	29.81	30.03	29.69	30.01	801,224	+0.24(+0.80%)
Jun 14, 2019	29.71	29.89	29.58	29.77	814,640	+0.09(+0.30%)
Jun 13, 2019	29.87	29.92	29.48	29.68	1,551,430	-0.04(-0.13%)
Jun 12, 2019	29.69	29.84	29.65	29.72	912,502	+0.04(+0.15%)
Jun 11, 2019	29.52	29.73	29.29	29.68	1,178,995	+0.35(+1.18%)
Jun 10, 2019	29.21	29.40	28.90	29.33	1,055,046	+0.15(+0.53%)
Jun 07, 2019	29.31	29.46	29.16	29.18	942,611	-0.05(-0.18%)
Jun 06, 2019	29.42	29.43	29.04	29.23	1,269,311	-0.03(-0.10%)
Jun 05, 2019	28.95	29.26	28.69	29.26	986,374	+0.40(+1.38%)
Jun 04, 2019	29.05	29.09	28.57	28.86	1,504,824	-0.04(-0.13%)
Jun 03, 2019	29.12	29.25	28.64	28.90	1,627,596	-0.16(-0.56%)
May 31, 2019	29.05	29.36	29.02	29.06	890,697	-0.15(-0.53%)
May 30, 2019	29.15	29.35	29.09	29.21	1,237,067	+0.14(+0.48%)
May 29, 2019	29.20	29.26	28.97	29.07	996,573	-0.18(-0.63%)
May 28, 2019	29.60	29.65	29.26	29.26	2,373,823	-0.18(-0.62%)
May 24, 2019	29.20	29.48	29.13	29.44	835,521	+0.33(+1.14%)
May 23, 2019	28.93	29.14	28.84	29.11	790,440	+0.03(+0.10%)
May 22, 2019	28.80	29.12	28.66	29.08	604,071	+0.18(+0.64%)
May 21, 2019	28.65	29.04	28.65	28.90	1,208,844	+0.26(+0.93%)
May 20, 2019	29.13	29.13	28.49	28.63	1,514,607	-0.65(-2.21%)
May 17, 2019	29.27	29.37	29.04	29.28	1,668,460	-0.05(-0.18%)
May 16, 2019	29.10	29.37	28.95	29.33	1,176,641	+0.24(+0.81%)
May 15, 2019	29.07	29.17	28.92	29.09	1,625,283	+0.01(+0.03%)
May 14, 2019	29.27	29.38	29.05	29.09	1,685,938	-0.14(-0.48%)
May 13, 2019	29.19	29.31	28.88	29.23	1,192,482	-0.21(-0.70%)
May 10, 2019	29.07	29.49	29.01	29.43	732,779	+0.27(+0.93%)
May 09, 2019	28.91	29.20	28.64	29.16	934,226	+0.16(+0.56%)
May 08, 2019	29.03	29.29	28.93	29.00	1,377,885	+0.06(+0.20%)
May 07, 2019	29.09	29.76	28.77	28.94	2,631,924	-0.89(-2.98%)
May 06, 2019	29.57	29.91	29.57	29.83	1,127,887	+0.04(+0.15%)
May 03, 2019	29.62	29.81	29.43	29.79	843,131	+0.23(+0.77%)
May 02, 2019	29.65	29.81	29.38	29.56	1,118,705	-0.04(-0.12%)
May 01, 2019	29.69	29.94	29.58	29.59	1,137,684	-0.12(-0.40%)
Apr 30, 2019	29.32	29.87	29.25	29.71	1,684,059	+0.34(+1.15%)
Apr 29, 2019	29.43	29.48	29.31	29.37	1,045,839	-0.03(-0.10%)
Apr 26, 2019	29.38	29.43	29.27	29.40	781,024	+0.10(+0.33%)
Apr 25, 2019	29.25	29.41	29.08	29.31	972,206	-0.01(-0.03%)
Apr 24, 2019	29.14	29.40	29.05	29.32	2,531,167	+0.20(+0.68%)
Apr 23, 2019	29.04	29.29	28.90	29.12	1,241,326	+0.14(+0.48%)
Apr 22, 2019	29.27	29.29	28.75	28.98	1,674,426	-0.34(-1.15%)
Apr 18, 2019	29.11	29.34	29.11	29.32	2,273,628	+0.26(+0.91%)
Apr 17, 2019	29.21	29.23	28.95	29.05	1,675,255	-0.13(-0.43%)
Apr 16, 2019	29.29	29.40	28.97	29.18	3,078,557	-0.12(-0.40%)
Apr 15, 2019	29.35	29.43	29.03	29.29	2,270,685	+0.21(+0.71%)
Apr 12, 2019	28.91	29.16	28.78	29.09	2,118,157	+0.20(+0.69%)
Apr 11, 2019	28.90	29.00	28.74	28.89	3,274,616	+0.01(+0.05%)
Apr 10, 2019	28.70	28.96	28.69	28.87	2,541,099	+0.18(+0.62%)
Apr 09, 2019	28.72	28.76	28.60	28.70	2,206,454	-0.04(-0.13%)
Apr 08, 2019	28.87	28.92	28.69	28.73	1,469,215	-0.16(-0.56%)
Apr 05, 2019	28.68	28.90	28.62	28.90	2,663,937	+0.24(+0.82%)
Apr 04, 2019	28.70	28.70	28.52	28.66	1,110,888	+0.04(+0.13%)
Apr 03, 2019	28.50	28.68	28.43	28.62	1,188,049	+0.15(+0.54%)
Apr 02, 2019	28.51	28.54	28.15	28.47	2,802,919	-0.04(-0.15%)