Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	41.88	42.09	41.49	41.52	1,258,460	-0.35(-0.85%)
Mar 30, 2022	41.35	42.05	41.26	41.88	1,413,173	+0.29(+0.70%)
Mar 29, 2022	40.28	41.63	40.28	41.58	1,278,411	+1.55(+3.87%)
Mar 28, 2022	40.08	40.08	39.55	40.03	1,124,498	+0.16(+0.40%)
Mar 25, 2022	39.50	39.92	39.39	39.88	964,404	+0.54(+1.37%)
Mar 24, 2022	39.34	39.55	39.11	39.34	1,105,507	+0.13(+0.34%)
Mar 23, 2022	39.74	39.79	38.61	39.20	1,998,060	-0.64(-1.60%)
Mar 22, 2022	39.26	39.96	39.07	39.84	1,666,676	+0.86(+2.20%)
Mar 21, 2022	39.90	39.97	38.66	38.98	1,883,987	-0.85(-2.13%)
Mar 18, 2022	39.95	40.21	39.58	39.83	3,150,920	-0.19(-0.49%)
Mar 17, 2022	39.56	40.17	39.37	40.03	1,472,877	+0.50(+1.25%)
Mar 16, 2022	39.52	40.04	38.82	39.53	1,723,827	+0.13(+0.34%)
Mar 15, 2022	39.54	39.65	39.05	39.40	1,137,813	+0.40(+1.02%)
Mar 14, 2022	39.58	39.82	38.80	39.00	1,115,030	-0.36(-0.92%)
Mar 11, 2022	39.90	40.19	39.34	39.36	720,208	-0.50(-1.26%)
Mar 10, 2022	39.19	39.95	39.19	39.87	1,017,370	+0.25(+0.63%)
Mar 09, 2022	39.52	39.95	39.50	39.62	1,116,687	+0.80(+2.07%)
Mar 08, 2022	38.54	39.67	38.29	38.82	1,024,805	+0.23(+0.59%)
Mar 07, 2022	40.28	40.40	38.55	38.59	1,614,772	-1.83(-4.53%)
Mar 04, 2022	39.95	40.44	39.57	40.42	1,706,227	+0.19(+0.48%)
Mar 03, 2022	40.54	40.70	39.70	40.23	1,468,637	-0.03(-0.09%)
Mar 02, 2022	39.32	40.35	39.28	40.26	1,384,283	+1.14(+2.92%)
Mar 01, 2022	39.65	39.98	38.83	39.12	1,666,281	-0.44(-1.12%)
Feb 28, 2022	38.68	39.98	38.68	39.57	2,115,818	+0.39(+1.00%)
Feb 25, 2022	38.65	39.26	38.29	39.17	1,797,212	+0.11(+0.29%)
Feb 24, 2022	37.47	39.26	37.47	39.06	1,856,279	+0.73(+1.91%)
Feb 23, 2022	38.62	39.10	38.29	38.33	1,208,723	-0.15(-0.38%)
Feb 22, 2022	38.52	38.78	38.17	38.48	1,463,634	-0.30(-0.79%)
Feb 18, 2022				38.78	0	+0.17(+0.43%)
Feb 17, 2022	39.10	39.30	38.55	38.62	2,133,965	-0.48(-1.23%)
Feb 16, 2022	38.69	39.33	38.62	39.10	1,888,934	+0.63(+1.63%)
Feb 15, 2022	38.06	38.63	38.06	38.47	1,167,082	+0.69(+1.82%)
Feb 14, 2022	38.21	38.71	37.45	37.78	1,505,352	-0.50(-1.30%)
Feb 11, 2022	38.81	39.03	38.07	38.28	1,036,896	-0.51(-1.30%)
Feb 10, 2022	38.86	39.36	38.58	38.78	1,055,385	-0.48(-1.22%)
Feb 09, 2022	38.76	39.31	38.68	39.26	1,134,296	+0.97(+2.53%)
Feb 08, 2022	38.48	38.63	38.16	38.29	1,170,215	-0.18(-0.48%)
Feb 07, 2022	38.26	38.66	38.18	38.48	883,228	+0.23(+0.59%)
Feb 04, 2022	38.36	38.59	37.86	38.25	820,063	-0.23(-0.59%)
Feb 03, 2022	38.99		38.39	38.48	1,099,537	-0.70(-1.78%)
Feb 02, 2022	39.46	39.60	39.07	39.17	906,174	-0.04(-0.11%)
Feb 01, 2022	39.43	39.71	38.92	39.22	1,238,454	-0.15(-0.38%)
Jan 31, 2022	38.17	39.41		39.37	1,538,749	+0.98(+2.54%)
Jan 28, 2022	37.42	38.40	37.18	38.39	1,191,034	+1.10(+2.94%)
Jan 27, 2022	37.87	38.43	37.21	37.29	1,634,468	-0.43(-1.13%)
Jan 26, 2022	38.06	38.75	37.40	37.72	2,256,067	+0.03(+0.09%)
Jan 25, 2022	37.30	38.17	37.07	37.68	1,749,680	+0.09(+0.23%)
Jan 24, 2022	37.30	37.82	36.43	37.60	1,706,591	+0.06(+0.16%)
Jan 21, 2022	37.90	37.99	37.32	37.54	1,291,666	-0.36(-0.94%)
Jan 20, 2022	38.74	39.03	37.85	37.89	1,556,989	-0.71(-1.85%)
Jan 19, 2022	38.66	38.95	38.37	38.61	1,611,320	+0.03(+0.07%)
Jan 18, 2022	38.77	38.83	38.30	38.58	1,644,934	-0.31(-0.81%)
Jan 14, 2022				38.90	0	-0.18(-0.47%)
Jan 13, 2022	39.55	39.85	39.00	39.08	2,340,111	-0.72(-1.82%)
Jan 12, 2022	40.28	40.35	39.72	39.80	1,509,183	-0.51(-1.25%)
Jan 11, 2022	40.38	40.50	39.82	40.31	1,726,587	-0.06(-0.15%)
Jan 10, 2022	40.46	40.57	39.80	40.37	1,388,905	-0.25(-0.62%)
Jan 07, 2022	40.84	40.95	40.36	40.62	1,547,817	-0.32(-0.79%)
Jan 06, 2022	41.47	41.85	40.93	40.94	1,047,795	-0.44(-1.07%)
Jan 05, 2022	42.81	42.96	41.34	41.39	1,042,470	-1.29(-3.02%)
Jan 04, 2022	42.29	42.83	42.27	42.68	1,536,034	+0.41(+0.97%)
Jan 03, 2022	42.40	42.54	41.90	42.27	1,163,147	-0.13(-0.31%)
Dec 31, 2021	42.27	42.88	42.07	42.40	1,094,830	+0.13(+0.31%)
Dec 30, 2021	41.53	42.37	41.40	42.27	777,788	+0.74(+1.78%)
Dec 29, 2021	41.17	41.64	40.86	41.53	965,585	+0.44(+1.06%)
Dec 28, 2021	41.10	41.32	40.87	41.09	847,075	-0.01(-0.02%)
Dec 27, 2021	40.59	41.13	40.37	41.10	1,268,322	+0.58(+1.44%)
Dec 23, 2021	40.63	40.65	40.28	40.52	1,342,500	+0.19(+0.48%)
Dec 22, 2021	40.17	40.51	40.10	40.32	1,455,240	+0.28(+0.69%)
Dec 21, 2021	39.57	40.34	39.57	40.05	1,445,645	+0.63(+1.61%)
Dec 20, 2021	39.80	39.99	39.17	39.41	1,324,343	-0.57(-1.43%)
Dec 17, 2021	39.48	40.32	39.32	39.99	2,613,102	+0.46(+1.16%)
Dec 16, 2021	39.63	40.03	39.32	39.53	1,601,311	+0.09(+0.22%)
Dec 15, 2021	39.31	39.72	39.06	39.44	1,412,379	-0.16(-0.42%)
Dec 14, 2021	40.18	40.35	39.52	39.61	2,151,058	-0.61(-1.51%)
Dec 13, 2021	40.09	40.53	40.09	40.21	1,899,675	+0.02(+0.04%)
Dec 10, 2021	40.43	40.66	40.12	40.19	1,253,216	-0.12(-0.30%)
Dec 09, 2021	40.30	40.59	40.16	40.32	1,517,522	-0.23(-0.58%)
Dec 08, 2021	40.67	41.05	40.14	40.55	2,576,546	+0.52(+1.30%)
Dec 07, 2021	40.29	40.59	39.14	40.03	5,630,496	+0.34(+0.86%)
Dec 06, 2021	39.50	40.17	39.35	39.69	802,763	+0.63(+1.62%)
Dec 03, 2021	39.63	39.71	38.89	39.06	1,056,770	-0.55(-1.38%)
Dec 02, 2021	38.35	39.87	38.35	39.60	891,523	+1.38(+3.60%)
Dec 01, 2021	38.86	39.80	38.23	38.23	1,496,028	-0.32(-0.84%)
Nov 30, 2021	38.88	39.16	38.49	38.55	1,172,971	-0.56(-1.44%)
Nov 29, 2021	39.36	39.53	38.83	39.12	765,822	+0.20(+0.50%)
Nov 26, 2021	39.12	39.22	38.58	38.92	711,554	-1.03(-2.57%)
Nov 24, 2021	39.82	40.10	39.68	39.94	523,474	+0.09(+0.21%)
Nov 23, 2021	39.81	40.13	39.53	39.86	790,315	+0.04(+0.11%)
Nov 22, 2021	40.36	40.36	39.49	39.82	958,966	+0.16(+0.41%)
Nov 19, 2021	40.26	40.37	39.02	39.65	1,125,704	-0.65(-1.61%)
Nov 18, 2021	40.65	40.34	40.14	40.30	969,234	+0.32(+0.79%)
Nov 17, 2021	40.67	40.67	39.77	39.99	1,490,575	-0.74(-1.82%)
Nov 16, 2021	41.20	41.33	40.57	40.73	1,078,611	-0.43(-1.04%)
Nov 15, 2021	41.11	41.36	40.90	41.16	1,466,879	+0.25(+0.61%)
Nov 12, 2021	41.48	41.55	40.76	40.91	854,519	-0.47(-1.14%)
Nov 11, 2021	41.40	41.49	41.06	41.38	629,593	+0.10(+0.25%)
Nov 10, 2021	41.45		41.10	41.28	764,582	-0.23(-0.56%)
Nov 09, 2021	41.46	41.52	41.12	41.51	400,783	+0.01(+0.02%)
Nov 08, 2021	41.82	41.82	41.26	41.50	518,870	-0.17(-0.41%)
Nov 05, 2021	41.45	42.05	41.02	41.67	878,949	+0.56(+1.37%)
Nov 04, 2021	42.29	42.47	40.80	41.11	912,090	-1.11(-2.63%)
Nov 03, 2021	42.36	42.58	41.88	42.22	1,044,021	-0.06(-0.14%)
Nov 02, 2021	42.81	42.93	42.17	42.28	936,741	-0.45(-1.06%)
Nov 01, 2021	41.66	42.93	41.51	42.73	1,069,660	+1.30(+3.13%)
Oct 29, 2021	42.04	42.33	41.15	41.43	1,922,507	-1.32(-3.08%)
Oct 28, 2021	41.99	42.88	41.82	42.75	811,131	+0.78(+1.85%)
Oct 27, 2021	42.44	42.45	41.93	41.97	789,051	-0.34(-0.81%)
Oct 26, 2021	42.20			42.31	624,925	+0.26(+0.61%)
Oct 25, 2021	42.26	42.34	41.96	42.05	649,804	-0.01(-0.02%)
Oct 22, 2021	42.28	42.49	41.94	42.06	551,554	-0.08(-0.18%)
Oct 21, 2021	42.11	42.20	41.79	42.14	588,001	+0.02(+0.04%)
Oct 20, 2021	41.88	42.30	41.88	42.12	473,288	+0.34(+0.82%)
Oct 19, 2021	41.83	42.24	41.76	41.78	599,691	+0.10(+0.25%)
Oct 18, 2021	41.87	42.11	41.54	41.68	1,026,402	-0.47(-1.12%)
Oct 15, 2021	41.96	42.75	41.84	42.15	963,777	+0.36(+0.86%)
Oct 14, 2021	41.86	42.00	41.60	41.79	623,219	+0.32(+0.78%)
Oct 13, 2021	41.20	41.57	40.99	41.47	666,754	+0.35(+0.85%)
Oct 12, 2021	40.76	41.42	40.68	41.12	883,366	+0.41(+1.01%)
Oct 11, 2021	40.69	40.81	40.42	40.70	743,727	+0.13(+0.32%)
Oct 08, 2021	41.13	41.13	40.51	40.58	696,893	-0.56(-1.37%)
Oct 07, 2021	41.41	41.56	40.98	41.14	953,147	-0.13(-0.31%)
Oct 06, 2021	40.70	41.38	40.46	41.27	1,389,438	+0.47(+1.15%)
Oct 05, 2021	40.51	41.10	40.24	40.80	1,181,247	+0.29(+0.72%)
Oct 04, 2021	40.47	40.86	40.40	40.51	917,786	+0.08(+0.19%)
Oct 01, 2021	39.71	40.70	39.59	40.43	626,102	+0.85(+2.16%)
Sep 30, 2021	40.54	40.54	39.43	39.58	1,107,225	-0.76(-1.89%)
Sep 29, 2021	40.10	40.59	40.06	40.34	888,239	+0.40(+1.01%)
Sep 28, 2021	39.92	40.04	39.53	39.94	1,278,327	-0.17(-0.43%)
Sep 27, 2021	40.55	40.94	40.01	40.11	956,270	-0.31(-0.76%)
Sep 24, 2021	40.69	41.08	40.36	40.41	681,837	-0.43(-1.05%)
Sep 23, 2021	41.04	41.33	40.82	40.84	1,095,118	+0.01(+0.02%)
Sep 22, 2021	40.41	41.06	40.28	40.83	669,804	+0.68(+1.70%)
Sep 21, 2021	40.28	40.68	40.13	40.15	979,201	-0.03(-0.06%)
Sep 20, 2021	39.94	40.33	39.71	40.18	925,154	-0.31(-0.76%)
Sep 17, 2021	41.24	41.43	40.38	40.48	2,741,887	-0.73(-1.78%)
Sep 16, 2021	41.15	41.53	41.06	41.22	772,278	+0.03(+0.08%)
Sep 15, 2021	41.12	41.48	40.95	41.18	823,270	+0.03(+0.06%)
Sep 14, 2021	41.26	41.42	41.07	41.16	1,023,491	-0.08(-0.19%)
Sep 13, 2021	41.31	41.64	41.00	41.23	1,184,415	+0.21(+0.52%)
Sep 10, 2021	42.12	42.12	40.55	41.02	2,514,019	-0.49(-1.17%)
Sep 09, 2021	42.72	42.83	41.46	41.51	2,031,408	-1.43(-3.32%)
Sep 08, 2021	42.38	42.99	42.16	42.94	3,521,239	+0.35(+0.83%)
Sep 07, 2021	43.27	43.28	42.58	42.58	1,911,704	-0.70(-1.62%)
Sep 03, 2021	43.15	43.39	42.77	43.28	1,638,209	+0.24(+0.55%)
Sep 02, 2021	42.34	43.06	42.13	43.04	1,659,564	+0.85(+2.02%)
Sep 01, 2021	41.78	42.24	41.72	42.19	1,314,999	+0.62(+1.50%)
Aug 31, 2021	40.89	41.70	40.63	41.57	2,379,195	+0.68(+1.67%)
Aug 30, 2021	41.15	41.15	40.71	40.89	1,179,734	-0.04(-0.10%)
Aug 27, 2021	40.70	41.17	40.62	40.93	708,398	+0.32(+0.79%)
Aug 26, 2021	40.45	40.81	40.38	40.61	590,636	+0.05(+0.12%)
Aug 25, 2021	40.46	40.87	40.26	40.56	750,299	+0.10(+0.25%)
Aug 24, 2021	40.46	40.62	40.27	40.46	708,038	+0.14(+0.36%)
Aug 23, 2021	40.16	40.46	40.10	40.31	885,627	+0.23(+0.57%)
Aug 20, 2021	39.81	40.30	39.28	40.09	709,207	+0.27(+0.68%)
Aug 19, 2021	40.14	40.34	39.56	39.82	815,887	-0.49(-1.21%)
Aug 18, 2021	40.55	40.56	40.19	40.30	414,203	-0.23(-0.56%)
Aug 17, 2021	40.48	40.61	40.11	40.53	615,391	-0.07(-0.17%)
Aug 16, 2021	40.73	40.90	40.56	40.60	576,268	-0.13(-0.33%)
Aug 13, 2021	40.89	41.00	40.53	40.73	549,733	-0.01(-0.02%)
Aug 12, 2021	40.78	40.78	40.24	40.74	639,256	+0.06(+0.15%)
Aug 11, 2021	40.21	40.75	39.88	40.68	574,609	+0.79(+1.99%)
Aug 10, 2021	40.41	40.44	39.88	39.89	523,304	-0.45(-1.11%)
Aug 09, 2021	40.61	40.61	40.25	40.34	521,508	-0.38(-0.93%)
Aug 06, 2021	41.39	41.59	40.64	40.72	519,372	-0.47(-1.15%)
Aug 05, 2021	40.70	41.43	40.69	41.19	1,327,210	+0.76(+1.88%)
Aug 04, 2021	39.27	40.57	38.98	40.43	1,771,054	+1.63(+4.19%)
Aug 03, 2021	39.23	39.38	38.36	38.80	868,893	-0.40(-1.01%)
Aug 02, 2021	40.16	40.90	39.08	39.20	861,174	-0.71(-1.77%)
Jul 30, 2021	40.02	40.64	39.75	39.91	1,292,717	-0.13(-0.32%)
Jul 29, 2021	40.08	40.44	40.03	40.03	887,758	-0.05(-0.13%)
Jul 28, 2021	40.01	40.24	39.58	40.09	734,739	+0.07(+0.17%)
Jul 27, 2021	39.60	40.06	39.39	40.02	855,898	+0.34(+0.85%)
Jul 26, 2021	39.77	39.99	39.57	39.68	914,599	-0.17(-0.42%)
Jul 23, 2021	39.94	40.08	39.75	39.85	566,380	+0.17(+0.42%)
Jul 22, 2021	39.76	39.85	39.37	39.68	636,803	-0.28(-0.70%)
Jul 21, 2021	39.79	40.29	39.75	39.96	996,726	+0.24(+0.62%)
Jul 20, 2021	38.74	40.01	38.63	39.71	1,370,283	+1.09(+2.82%)
Jul 19, 2021	38.95	39.01	38.04	38.63	1,275,429	-0.79(-2.01%)
Jul 16, 2021	39.72	40.04	39.38	39.42	883,840	-0.13(-0.32%)
Jul 15, 2021	39.31	39.57	39.13	39.55	524,052	+0.18(+0.45%)
Jul 14, 2021	39.33	39.69	39.31	39.37	459,113	+0.11(+0.28%)
Jul 13, 2021	39.66	39.76	39.23	39.26	622,887	-0.47(-1.19%)
Jul 12, 2021	39.63	39.83	39.43	39.73	633,506	+0.23(+0.58%)
Jul 09, 2021	38.92	39.52	38.90	39.50	749,542	+0.73(+1.89%)
Jul 08, 2021	38.60	38.91	38.17	38.77	655,718	-0.19(-0.50%)
Jul 07, 2021	39.05	39.23	38.80	38.96	1,113,116	-0.03(-0.09%)
Jul 06, 2021	39.21	39.38	38.33	39.00	918,588	-0.16(-0.41%)
Jul 02, 2021	39.01	39.30	38.94	39.16	962,844	+0.33(+0.85%)
Jul 01, 2021	39.17	39.35	38.72	38.83	1,294,042	-0.24(-0.60%)
Jun 30, 2021	38.87	39.24	38.87	39.06	1,451,711	+0.21(+0.54%)
Jun 29, 2021	38.85	39.23	38.75	38.85	808,122	+0.00(+0.00%)
Jun 28, 2021	39.05	39.05	38.43	38.85	848,260	-0.13(-0.35%)
Jun 25, 2021	38.66	39.28	38.57	38.99	1,472,851	+0.33(+0.85%)
Jun 24, 2021	38.93	39.04	38.53	38.66	772,768	-0.20(-0.52%)
Jun 23, 2021	39.12	39.42	38.85	38.86	618,284	-0.30(-0.77%)
Jun 22, 2021	39.36	39.42	38.93	39.17	550,330	-0.13(-0.34%)
Jun 21, 2021	38.74	39.35	38.54	39.30	741,056	+0.76(+1.97%)
Jun 18, 2021	39.17	39.30	38.33	38.54	2,110,577	-0.99(-2.50%)
Jun 17, 2021	39.64	39.87	39.05	39.53	716,244	-0.15(-0.38%)
Jun 16, 2021	39.92	40.22	39.64	39.68	598,851	-0.22(-0.55%)
Jun 15, 2021	40.14	40.22	39.81	39.90	637,280	-0.43(-1.07%)
Jun 14, 2021	40.46	40.46	40.01	40.33	594,810	-0.03(-0.06%)
Jun 11, 2021	40.36	40.41	40.06	40.35	860,272	+0.02(+0.04%)
Jun 10, 2021	40.14	40.43	39.92	40.34	808,693	+0.05(+0.13%)
Jun 09, 2021	40.33	40.68	40.20	40.29	775,373	+0.09(+0.23%)
Jun 08, 2021	39.93	40.44	39.89	40.20	825,203	+0.31(+0.77%)
Jun 07, 2021	39.65	40.00	39.51	39.89	1,086,689	+0.66(+1.67%)
Jun 04, 2021	39.27	39.32	38.92	39.23	1,044,467	+0.05(+0.13%)
Jun 03, 2021	39.54	39.64	39.11	39.18	783,822	-0.27(-0.67%)
Jun 02, 2021	39.39	39.56	39.08	39.45	1,251,257	+0.28(+0.72%)
Jun 01, 2021	39.03	39.28	38.73	39.16	1,142,667	+0.62(+1.60%)
May 28, 2021	38.63	38.65	38.33	38.55	777,033	+0.20(+0.52%)
May 27, 2021	38.85	38.88	38.28	38.35	900,427	-0.29(-0.75%)
May 26, 2021	38.57	38.93	38.36	38.64	889,899	+0.17(+0.43%)
May 25, 2021	38.48	38.70	38.33	38.47	1,041,966	-0.02(-0.06%)
May 24, 2021	38.55	38.79	38.35	38.50	902,144	+0.36(+0.94%)
May 21, 2021	38.22	38.36	37.98	38.14	937,903	+0.22(+0.59%)
May 20, 2021	37.68	37.98	37.61	37.92	970,931	+0.23(+0.62%)
May 19, 2021	37.81	38.09	37.39	37.68	864,488	-0.42(-1.11%)
May 18, 2021	37.98	38.46	37.72	38.11	685,551	+0.13(+0.35%)
May 17, 2021	38.16	38.23	37.76	37.98	704,083	-0.26(-0.67%)
May 14, 2021	37.51	38.40	37.44	38.23	775,435	+0.94(+2.52%)
May 13, 2021	37.14	37.60	36.94	37.29	823,226	+0.46(+1.24%)
May 12, 2021	37.80	38.04	36.69	36.84	912,019	-1.01(-2.68%)
May 11, 2021	37.94	38.05	37.39	37.85	676,702	-0.48(-1.26%)
May 10, 2021	39.32	39.50	38.33	38.33	929,220	-0.84(-2.14%)
May 07, 2021	37.88	39.23	37.88	39.17	959,607	+1.34(+3.54%)
May 06, 2021	38.42	38.53	37.45	37.83	901,596	-0.59(-1.54%)
May 05, 2021	39.01	39.01	38.26	38.42	1,630,396	-0.41(-1.05%)
May 04, 2021	38.91	39.02	38.58	38.83	1,264,319	+0.02(+0.06%)
May 03, 2021	38.99	39.23	38.55	38.81	1,402,847	+0.15(+0.39%)
Apr 30, 2021	38.70	39.06	38.34	38.66	1,947,864	-0.30(-0.77%)
Apr 29, 2021	38.69	39.03	38.42	38.96	1,093,607	+0.68(+1.78%)
Apr 28, 2021	38.42	38.82	38.15	38.28	762,366	-0.02(-0.07%)
Apr 27, 2021	38.38	38.41	38.07	38.30	988,418	+0.02(+0.04%)
Apr 26, 2021	38.44	38.51	38.15	38.28	886,028	+0.08(+0.22%)
Apr 23, 2021	37.59	38.23	37.43	38.20	829,799	+0.65(+1.73%)
Apr 22, 2021	38.31	38.53	37.54	37.55	1,866,951	-0.75(-1.95%)
Apr 21, 2021	38.04	38.47	37.81	38.30	991,703	+0.46(+1.21%)
Apr 20, 2021	37.24	37.93	37.17	37.84	896,938	+0.58(+1.56%)
Apr 19, 2021	37.88	37.98	37.12	37.26	1,069,332	-0.52(-1.36%)
Apr 16, 2021	37.51	37.91	37.39	37.78	1,553,529	+0.34(+0.91%)
Apr 15, 2021	37.15	37.59	37.11	37.44	1,123,748	+0.26(+0.69%)
Apr 14, 2021	37.09	38.08	37.09	37.18	1,379,227	+0.02(+0.07%)
Apr 13, 2021	35.96	37.24	35.80	37.15	3,580,729	+1.11(+3.09%)
Apr 12, 2021	36.22	36.22	35.67	36.04	700,315	+0.07(+0.18%)
Apr 09, 2021	36.32	36.49	35.87	35.97	1,031,116	-0.37(-1.01%)
Apr 08, 2021	36.46	36.70	36.25	36.34	1,262,963	-0.02(-0.07%)
Apr 07, 2021	36.61	36.70	36.19	36.36	972,147	-0.16(-0.43%)
Apr 06, 2021	36.73	36.77	36.41	36.52	1,071,926	+0.01(+0.02%)
Apr 05, 2021	36.55	36.65	36.05	36.51	1,136,593	+0.20(+0.55%)