Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	60.33	60.53	58.39	58.51	1,602,222	-1.52(-2.52%)
Sep 29, 2021	60.59	60.87	59.72	60.03	1,215,952	-0.38(-0.63%)
Sep 28, 2021	60.95	61.89	60.23	60.41	1,693,548	-0.77(-1.27%)
Sep 27, 2021	59.23	62.04	59.19	61.18	2,685,801	+2.86(+4.90%)
Sep 24, 2021	57.11	58.86	56.92	58.33	1,771,559	+0.93(+1.62%)
Sep 23, 2021	55.80	58.10	55.60	57.40	1,914,537	+2.57(+4.69%)
Sep 22, 2021	54.57	55.44	54.25	54.83	1,143,461	+1.38(+2.58%)
Sep 21, 2021	55.11	55.41	53.21	53.45	1,935,666	-1.27(-2.32%)
Sep 20, 2021	55.22	55.75	53.51	54.72	2,772,455	-2.77(-4.81%)
Sep 17, 2021	58.26	59.72	57.41	57.48	4,530,123	+0.82(+1.44%)
Sep 16, 2021	56.94	57.39	56.15	56.67	953,843	-0.09(-0.15%)
Sep 15, 2021	56.02	57.06	55.64	56.75	1,103,629	+0.94(+1.69%)
Sep 14, 2021	57.02	57.15	55.47	55.81	935,752	-0.81(-1.43%)
Sep 13, 2021	56.42	56.82	55.53	56.61	1,073,910	+0.92(+1.65%)
Sep 10, 2021	57.19	57.19	55.66	55.70	865,032	-0.86(-1.52%)
Sep 09, 2021	56.32	57.96	56.11	56.55	1,025,622	+0.20(+0.36%)
Sep 08, 2021	56.50	56.69	55.52	56.35	1,112,687	-0.20(-0.35%)
Sep 07, 2021	57.53	58.11	56.49	56.55	1,245,064	-0.95(-1.66%)
Sep 03, 2021	57.84	58.35	57.03	57.50	797,172	-0.27(-0.47%)
Sep 02, 2021	57.73	58.41	57.40	57.77	869,972	+0.22(+0.38%)
Sep 01, 2021	58.64	58.68	57.30	57.55	1,108,556	-0.88(-1.50%)
Aug 31, 2021	58.44	59.32	58.10	58.43	1,664,095	-0.06(-0.10%)
Aug 30, 2021	60.27	60.27	58.43	58.49	999,494	-1.65(-2.75%)
Aug 27, 2021	58.74	60.33	58.74	60.14	946,609	+1.48(+2.52%)
Aug 26, 2021	59.79	60.04	58.60	58.66	954,724	-0.99(-1.66%)
Aug 25, 2021	59.01	60.31	58.59	59.64	1,329,137	+1.00(+1.70%)
Aug 24, 2021	57.76	58.69	57.67	58.65	1,009,266	+1.16(+2.01%)
Aug 23, 2021	56.50	57.93	56.36	57.49	1,528,726	+1.48(+2.64%)
Aug 20, 2021	55.61	56.35	55.13	56.01	1,728,085	+0.35(+0.63%)
Aug 19, 2021	55.91	56.78	55.08	55.66	1,418,878	-1.17(-2.07%)
Aug 18, 2021	57.12	58.26	56.69	56.84	1,223,669	-0.61(-1.07%)
Aug 17, 2021	57.71	58.17	56.65	57.45	1,775,691	-1.06(-1.82%)
Aug 16, 2021	59.08	59.51	58.11	58.51	1,936,688	-1.41(-2.36%)
Aug 13, 2021	60.17	60.63	59.44	59.92	1,083,877	-0.14(-0.24%)
Aug 12, 2021	59.75	60.38	58.93	60.07	1,015,537	+0.31(+0.53%)
Aug 11, 2021	58.59	60.14	57.97	59.75	1,990,807	+1.33(+2.27%)
Aug 10, 2021	57.46	59.20	57.40	58.43	1,411,447	+0.98(+1.70%)
Aug 09, 2021	56.92	58.13	56.17	57.45	1,106,783	+0.12(+0.21%)
Aug 06, 2021	56.85	57.99	56.67	57.33	1,657,762	+1.53(+2.75%)
Aug 05, 2021	54.56	55.86	53.61	55.80	2,171,438	+3.83(+7.37%)
Aug 04, 2021	51.75	53.30	51.27	51.97	2,165,917	-0.84(-1.60%)
Aug 03, 2021	52.05	52.96	50.21	52.81	1,308,785	+1.07(+2.07%)
Aug 02, 2021	53.05	54.41	50.78	51.74	2,022,533	-0.71(-1.35%)
Jul 30, 2021	52.52	53.61	52.35	52.44	3,058,286	-0.58(-1.09%)
Jul 29, 2021	53.00	53.69	52.37	53.02	846,526	+0.91(+1.75%)
Jul 28, 2021	52.31	52.82	51.08	52.11	968,213	+0.22(+0.43%)
Jul 27, 2021	51.33	52.49	50.95	51.89	1,091,168	-0.44(-0.85%)
Jul 26, 2021	51.52	52.73	51.50	52.33	1,609,113	+1.03(+2.01%)
Jul 23, 2021	51.99	52.37	51.09	51.30	1,031,834	+0.09(+0.17%)
Jul 22, 2021	52.08	52.08	50.78	51.22	1,152,520	-1.07(-2.05%)
Jul 21, 2021	51.46	52.90	51.21	52.29	1,380,170	+1.74(+3.45%)
Jul 20, 2021	48.56	51.28	48.35	50.55	1,964,135	+2.03(+4.19%)
Jul 19, 2021	48.86	49.35	48.01	48.51	2,283,388	-2.29(-4.51%)
Jul 16, 2021	53.12	53.12	50.59	50.80	1,224,709	-1.74(-3.32%)
Jul 15, 2021	51.96	53.21	51.57	52.55	1,382,946	-0.03(-0.05%)
Jul 14, 2021	53.52	54.37	51.98	52.57	1,214,466	-0.71(-1.33%)
Jul 13, 2021	54.12	54.38	52.72	53.28	1,531,319	-1.03(-1.90%)
Jul 12, 2021	52.21	54.37	51.41	54.31	1,866,366	+1.53(+2.90%)
Jul 09, 2021	52.05	52.89	51.33	52.78	1,481,250	+2.56(+5.10%)
Jul 08, 2021	50.46	51.17	49.35	50.21	2,236,171	-1.56(-3.02%)
Jul 07, 2021	51.70	52.55	50.76	51.78	2,157,906	-0.63(-1.21%)
Jul 06, 2021	53.95	54.18	51.58	52.41	2,639,473	-1.89(-3.49%)
Jul 02, 2021	54.17	54.58	53.81	54.30	1,110,436	-0.08(-0.14%)
Jul 01, 2021	53.77	54.46	53.37	54.38	1,614,182	+1.28(+2.40%)
Jun 30, 2021	52.32	53.15	52.32	53.10	1,440,263	+0.48(+0.92%)
Jun 29, 2021	53.97	54.30	52.55	52.62	1,138,099	-0.71(-1.33%)
Jun 28, 2021	55.03	55.03	53.12	53.33	1,684,388	-2.09(-3.77%)
Jun 25, 2021	53.95	55.71	53.52	55.42	2,209,675	+1.94(+3.63%)
Jun 24, 2021	52.86	53.71	52.03	53.48	2,104,821	+0.83(+1.57%)
Jun 23, 2021	52.20	52.84	51.95	52.65	1,541,136	+0.51(+0.97%)
Jun 22, 2021	52.16	52.57	51.16	52.14	1,458,995	-0.08(-0.15%)
Jun 21, 2021	50.84	52.36	50.73	52.22	1,532,653	+1.99(+3.97%)
Jun 18, 2021	51.12	52.00	49.92	50.22	4,088,797	-2.52(-4.77%)
Jun 17, 2021	57.28	57.31	52.60	52.74	2,216,164	-4.03(-7.10%)
Jun 16, 2021	56.16	57.21	55.38	56.77	1,367,003	+0.31(+0.55%)
Jun 15, 2021	56.02	57.04	55.74	56.46	1,565,650	+0.46(+0.83%)
Jun 14, 2021	57.09	57.50	55.76	55.99	1,167,964	-1.23(-2.14%)
Jun 11, 2021	56.81	57.49	56.69	57.22	824,853	+0.63(+1.11%)
Jun 10, 2021	58.56	59.00	56.48	56.59	1,337,742	-1.11(-1.92%)
Jun 09, 2021	59.25	59.38	57.66	57.70	1,756,629	-2.10(-3.52%)
Jun 08, 2021	59.40	59.95	58.13	59.81	1,417,627	-0.23(-0.38%)
Jun 07, 2021	60.31	60.57	59.67	60.03	1,240,120	-0.08(-0.13%)
Jun 04, 2021	60.00	60.36	59.31	60.11	1,187,754	+0.14(+0.23%)
Jun 03, 2021	59.59	60.53	59.32	59.97	1,078,691	+0.03(+0.06%)
Jun 02, 2021	60.01	60.36	59.30	59.94	985,805	+0.08(+0.13%)
Jun 01, 2021	59.99	60.31	59.43	59.86	1,507,023	+0.89(+1.50%)
May 28, 2021	59.16	59.16	57.86	58.98	1,199,763	-0.04(-0.07%)
May 27, 2021	58.55	59.36	58.47	59.02	2,502,350	+1.23(+2.12%)
May 26, 2021	57.23	58.01	56.75	57.79	1,577,897	+1.04(+1.83%)
May 25, 2021	58.69	59.60	56.55	56.76	1,902,062	-1.79(-3.06%)
May 24, 2021	58.23	58.86	57.85	58.55	1,356,930	+0.53(+0.92%)
May 21, 2021	58.08	58.94	57.92	58.01	1,793,931	+0.28(+0.48%)
May 20, 2021	58.92	59.20	57.35	57.74	1,381,915	-1.11(-1.88%)
May 19, 2021	57.85	58.89	56.65	58.84	1,785,849	+0.25(+0.42%)
May 18, 2021	59.12	59.83	58.53	58.60	2,124,611	-0.70(-1.18%)
May 17, 2021	58.94	59.75	58.55	59.30	1,288,023	-0.24(-0.40%)
May 14, 2021	58.25	59.80	58.06	59.54	1,290,526	+1.39(+2.40%)
May 13, 2021	56.05	58.58	55.85	58.14	1,347,462	+1.78(+3.16%)
May 12, 2021	58.11	58.86	56.24	56.36	1,497,090	-1.20(-2.08%)
May 11, 2021	57.92	59.20	57.33	57.56	1,387,801	-1.06(-1.80%)
May 10, 2021	59.16	60.16	58.56	58.61	1,774,056	+0.05(+0.09%)
May 07, 2021	56.53	58.62	56.32	58.56	1,824,001	+0.59(+1.02%)
May 06, 2021	56.58	58.06	55.28	57.97	1,691,110	+1.92(+3.42%)
May 05, 2021	55.13	56.31	54.17	56.05	1,927,851	+1.39(+2.55%)
May 04, 2021	54.35	54.71	53.34	54.66	1,114,125	+0.05(+0.09%)
May 03, 2021	54.90	55.43	54.35	54.61	1,686,673	+0.41(+0.76%)
Apr 30, 2021	54.94	55.14	54.01	54.19	1,239,777	-1.06(-1.91%)
Apr 29, 2021	55.35	55.90	54.68	55.25	809,345	+0.50(+0.91%)
Apr 28, 2021	54.85	55.28	54.47	54.75	853,776	+0.20(+0.37%)
Apr 27, 2021	53.97	54.60	53.72	54.55	1,021,816	+0.55(+1.02%)
Apr 26, 2021	54.25	55.35	53.62	54.00	1,272,918	+0.24(+0.44%)
Apr 23, 2021	52.73	54.07	52.54	53.76	1,818,663	+1.17(+2.22%)
Apr 22, 2021	53.45	53.60	52.60	52.60	1,200,574	-1.13(-2.11%)
Apr 21, 2021	52.55	53.78	52.06	53.73	1,452,579	+1.00(+1.89%)
Apr 20, 2021	54.04	54.18	51.79	52.73	1,485,491	-2.01(-3.67%)
Apr 19, 2021	55.09	55.99	54.57	54.74	1,299,084	-0.19(-0.35%)
Apr 16, 2021	54.93	55.57	54.60	54.94	1,536,556	+0.69(+1.28%)
Apr 15, 2021	54.60	54.74	53.69	54.25	1,803,509	-0.21(-0.39%)
Apr 14, 2021	53.26	55.00	53.07	54.46	1,092,626	+1.31(+2.46%)
Apr 13, 2021	53.37	53.51	52.32	53.15	1,137,352	-0.63(-1.18%)
Apr 12, 2021	53.39	53.85	53.01	53.78	851,696	+0.79(+1.50%)
Apr 09, 2021	53.44	53.63	52.55	52.99	1,035,179	+0.13(+0.24%)
Apr 08, 2021	52.89	53.15	51.96	52.86	1,361,550	-0.68(-1.27%)
Apr 07, 2021	53.04	53.62	52.84	53.54	1,244,196	+0.69(+1.30%)
Apr 06, 2021	52.33	53.03	52.12	52.85	1,414,092	+0.34(+0.66%)
Apr 05, 2021	53.56	53.97	52.20	52.51	1,768,756	-0.29(-0.56%)
Apr 01, 2021	52.05	52.88	51.90	52.80	1,340,187	+0.53(+1.01%)
Mar 31, 2021	52.50	53.11	51.98	52.27	1,168,239	-0.37(-0.70%)
Mar 30, 2021	51.56	53.14	51.29	52.64	1,562,424	+1.60(+3.14%)
Mar 29, 2021	51.08	51.82	49.98	51.04	1,457,171	-1.12(-2.16%)
Mar 26, 2021	51.86	52.59	50.92	52.16	1,168,762	+1.02(+2.00%)
Mar 25, 2021	49.03	51.20	48.22	51.14	1,458,664	+2.02(+4.12%)
Mar 24, 2021	50.86	51.80	49.04	49.12	1,695,379	-0.86(-1.73%)
Mar 23, 2021	51.78	52.20	49.60	49.98	1,961,811	-2.39(-4.57%)
Mar 22, 2021	53.04	53.20	51.73	52.37	1,893,813	-1.13(-2.12%)
Mar 19, 2021	53.51	54.55	52.58	53.51	3,004,521	-0.60(-1.12%)
Mar 18, 2021	53.44	56.55	53.30	54.11	5,120,454	+1.26(+2.38%)
Mar 17, 2021	51.57	53.02	51.37	52.85	2,115,840	+1.62(+3.16%)
Mar 16, 2021	52.94	52.94	51.07	51.23	3,868,936	-2.19(-4.10%)
Mar 15, 2021	52.57	53.46	51.57	53.42	2,991,475	+0.71(+1.34%)
Mar 12, 2021	52.65	53.00	52.02	52.72	1,326,964	+0.92(+1.77%)
Mar 11, 2021	51.21	52.57	50.95	51.80	1,542,144	+0.16(+0.31%)
Mar 10, 2021	50.69	52.10	50.35	51.64	1,597,905	+1.17(+2.31%)
Mar 09, 2021	49.99	51.56	49.27	50.48	2,090,599	+0.14(+0.28%)
Mar 08, 2021	49.86	52.28	49.82	50.33	2,164,516	+1.17(+2.37%)
Mar 05, 2021	48.76	49.43	46.53	49.17	1,912,239	+1.54(+3.23%)
Mar 04, 2021	48.86	49.80	46.18	47.63	2,317,722	-1.54(-3.12%)
Mar 03, 2021	48.51	50.30	48.37	49.17	1,799,696	+0.89(+1.84%)
Mar 02, 2021	48.90	49.47	48.19	48.28	1,626,716	-0.55(-1.13%)
Mar 01, 2021	49.11	49.53	48.69	48.83	1,346,284	+1.09(+2.29%)
Feb 26, 2021	47.59	48.43	46.45	47.74	2,694,551	-0.27(-0.56%)
Feb 25, 2021	50.66	50.90	47.72	48.01	2,770,232	-1.86(-3.72%)
Feb 24, 2021	48.18	50.47	48.18	49.86	2,845,497	+2.08(+4.36%)
Feb 23, 2021	48.43	48.54	46.76	47.78	2,059,438	-0.12(-0.25%)
Feb 22, 2021	46.54	48.62	46.54	47.90	3,430,005	+1.26(+2.70%)
Feb 19, 2021	45.59	47.10	45.39	46.64	2,490,128	+1.70(+3.77%)
Feb 18, 2021	45.16	45.62	44.58	44.94	1,694,597	-0.82(-1.80%)
Feb 17, 2021	45.23	46.15	45.06	45.77	2,161,434	+0.30(+0.66%)
Feb 16, 2021	44.77	46.10	44.48	45.46	3,738,698	+1.52(+3.46%)
Feb 12, 2021	43.43	44.70	43.36	43.94	1,454,312	+0.46(+1.06%)
Feb 11, 2021	43.69	44.27	42.85	43.48	1,608,263	-0.48(-1.09%)
Feb 10, 2021	43.41	44.47	42.92	43.96	2,086,485	+0.82(+1.91%)
Feb 09, 2021	43.82	44.05	43.13	43.14	1,507,976	-0.97(-2.21%)
Feb 08, 2021	43.31	44.15	42.95	44.11	2,261,281	+1.23(+2.88%)
Feb 05, 2021	42.59	43.05	41.98	42.88	1,776,195	+0.91(+2.16%)
Feb 04, 2021	39.73	42.46	39.55	41.97	2,882,354	+1.12(+2.75%)
Feb 03, 2021	39.77	40.96	39.68	40.85	1,885,458	+1.02(+2.57%)
Feb 02, 2021	39.45	40.33	39.40	39.82	1,746,810	+0.97(+2.51%)
Feb 01, 2021	38.77	38.98	37.62	38.85	1,711,457	+0.66(+1.74%)
Jan 29, 2021	39.20	39.56	37.43	38.19	3,473,885	-2.58(-6.32%)
Jan 28, 2021	40.08	41.20	39.86	40.76	1,402,959	+1.44(+3.67%)
Jan 27, 2021	39.56	40.39	38.96	39.32	1,988,999	-1.91(-4.64%)
Jan 26, 2021	42.59	42.88	41.15	41.23	1,098,516	-0.86(-2.05%)
Jan 25, 2021	41.74	42.32	41.27	42.10	2,017,183	-0.46(-1.08%)
Jan 22, 2021	42.23	42.88	41.96	42.56	2,329,186	-0.43(-1.00%)
Jan 21, 2021	43.94	44.26	42.97	42.99	1,208,857	-1.06(-2.40%)
Jan 20, 2021	44.23	44.73	43.94	44.05	1,191,744	-0.12(-0.27%)
Jan 19, 2021	43.55	44.61	43.16	44.16	2,290,668	+1.02(+2.35%)
Jan 15, 2021	43.47	43.84	42.88	43.15	1,756,181	-1.13(-2.56%)
Jan 14, 2021	43.78	44.55	43.51	44.28	2,416,233	+0.91(+2.11%)
Jan 13, 2021	43.60	43.99	43.02	43.37	2,133,045	-0.53(-1.20%)
Jan 12, 2021	43.54	44.39	43.10	43.89	1,528,333	+0.68(+1.57%)
Jan 11, 2021	43.03	43.73	42.46	43.21	2,336,898	+0.06(+0.14%)
Jan 08, 2021	44.20	44.26	42.35	43.16	1,531,030	-0.67(-1.53%)
Jan 07, 2021	44.58	44.85	43.54	43.83	2,591,790	+0.05(+0.11%)
Jan 06, 2021	42.42	44.62	42.34	43.78	2,779,987	+2.88(+7.05%)
Jan 05, 2021	40.67	41.51	40.55	40.90	1,450,529	+0.24(+0.59%)
Jan 04, 2021	42.29	42.44	40.21	40.65	1,660,159	-1.24(-2.96%)
Dec 31, 2020		41.89	41.89	41.89	825,306	+0.61(+1.47%)
Dec 30, 2020	41.22	41.64	41.06	41.29	825,306	+0.35(+0.85%)
Dec 29, 2020	41.64	41.94	40.65	40.94	928,087	-0.61(-1.46%)
Dec 28, 2020	41.84	42.79	41.38	41.55	1,479,275	+0.12(+0.30%)
Dec 24, 2020	41.55	41.60	40.84	41.42	581,697	-0.17(-0.42%)
Dec 23, 2020	40.64	41.80	40.55	41.60	1,602,646	+1.65(+4.13%)
Dec 22, 2020	40.61	40.83	39.93	39.95	5,687,115	-0.38(-0.95%)
Dec 21, 2020	40.10	40.61	39.35	40.33	1,339,556	-0.15(-0.37%)
Dec 18, 2020	40.99	41.55	39.75	40.48	3,835,069	-0.71(-1.72%)
Dec 17, 2020	40.90	41.38	40.65	41.19	1,658,050	-0.65(-1.55%)
Dec 16, 2020	42.28	42.30	41.53	41.84	1,382,990	-0.10(-0.24%)
Dec 15, 2020	42.39	42.39	40.70	41.94	2,392,577	+0.26(+0.62%)
Dec 14, 2020	43.67	43.69	41.54	41.68	2,830,544	-1.07(-2.49%)
Dec 11, 2020	42.73	43.23	42.19	42.74	1,569,405	-1.10(-2.51%)
Dec 10, 2020	42.93	44.08	42.66	43.84	1,496,410	+0.05(+0.11%)
Dec 09, 2020	44.88	45.54	43.57	43.79	2,900,376	-0.39(-0.89%)
Dec 08, 2020	43.56	44.72	43.31	44.19	2,104,049	-0.10(-0.23%)
Dec 07, 2020	44.70	44.96	43.86	44.28	2,462,930	-1.29(-2.83%)
Dec 04, 2020	44.48	45.63	44.17	45.58	2,057,074	+2.10(+4.83%)
Dec 03, 2020	42.91	44.04	42.59	43.48	2,280,662	+0.72(+1.67%)
Dec 02, 2020	41.29	43.12	40.80	42.76	2,770,632	+1.21(+2.91%)
Dec 01, 2020	41.08	42.00	40.70	41.55	2,206,498	+2.23(+5.68%)
Nov 30, 2020	40.55	41.27	39.16	39.32	3,606,638	-1.62(-3.95%)
Nov 27, 2020	41.80	42.13	40.88	40.94	1,087,739	-0.86(-2.05%)
Nov 25, 2020	41.50	42.14	40.90	41.80	1,824,948	-0.60(-1.41%)
Nov 24, 2020	39.83	42.41	39.83	42.39	3,667,606	+3.60(+9.27%)
Nov 23, 2020	37.58	38.94	37.48	38.80	2,227,096	+2.02(+5.50%)
Nov 20, 2020	36.77	37.02	36.27	36.77	1,557,036	-0.38(-1.03%)
Nov 19, 2020	36.07	37.30	35.48	37.16	2,088,977	+0.58(+1.59%)
Nov 18, 2020	36.27	37.79	35.95	36.57	2,585,273	+0.68(+1.90%)
Nov 17, 2020	34.90	35.92	34.35	35.89	2,539,254	+0.23(+0.65%)
Nov 16, 2020	36.57	36.63	35.37	35.66	2,856,972	+0.95(+2.74%)
Nov 13, 2020	33.39	34.88	33.39	34.71	1,888,954	+1.93(+5.89%)
Nov 12, 2020	33.63	33.87	32.11	32.78	3,666,101	-1.61(-4.67%)
Nov 11, 2020	35.39	35.39	33.75	34.38	2,308,899	-0.96(-2.71%)
Nov 10, 2020	35.70	35.80	34.46	35.34	3,586,274	-0.16(-0.45%)
Nov 09, 2020	31.94	36.94	31.90	35.50	8,150,915	+7.13(+25.12%)
Nov 06, 2020	30.20	30.55	28.10	28.37	3,692,887	-1.52(-5.10%)
Nov 05, 2020	29.98	30.64	29.23	29.90	3,985,206	+0.72(+2.48%)
Nov 04, 2020	29.99	30.73	28.84	29.17	3,324,812	-1.97(-6.31%)
Nov 03, 2020	30.93	31.88	30.84	31.14	2,561,434	+0.85(+2.80%)
Nov 02, 2020	29.80	30.47	28.95	30.29	2,246,507	+1.06(+3.62%)
Oct 30, 2020	28.01	29.28	27.90	29.23	3,267,783	+0.90(+3.17%)
Oct 29, 2020	27.06	28.50	26.61	28.33	1,958,401	+1.09(+4.00%)
Oct 28, 2020	27.28	28.15	27.19	27.24	2,683,152	-0.89(-3.17%)
Oct 27, 2020	29.65	29.65	28.12	28.13	1,705,710	-1.67(-5.62%)
Oct 26, 2020	30.30	30.33	29.32	29.80	1,882,319	-1.05(-3.40%)
Oct 23, 2020	31.11	31.73	30.69	30.85	2,421,296	+0.13(+0.43%)
Oct 22, 2020	28.65	30.80	28.61	30.72	2,859,974	+1.97(+6.87%)
Oct 21, 2020	28.45	29.15	28.21	28.75	1,747,172	+0.02(+0.06%)
Oct 20, 2020	28.60	29.30	28.34	28.73	1,811,955	+0.65(+2.31%)
Oct 19, 2020	28.30	28.84	28.05	28.08	1,372,310	-0.05(-0.18%)
Oct 16, 2020	28.45	28.80	28.10	28.13	2,131,528	-0.21(-0.73%)
Oct 15, 2020	27.61	28.66	27.56	28.34	1,873,194	+0.12(+0.44%)
Oct 14, 2020	28.30	28.96	28.19	28.21	1,824,161	-0.11(-0.38%)
Oct 13, 2020	29.17	29.26	28.06	28.32	2,062,230	-1.22(-4.12%)
Oct 12, 2020	29.15	29.75	28.94	29.54	1,498,568	+0.52(+1.78%)
Oct 09, 2020	30.13	30.17	28.99	29.02	1,713,148	-0.65(-2.19%)
Oct 08, 2020	29.40	29.69	28.94	29.67	1,636,952	+0.76(+2.62%)
Oct 07, 2020	28.34	29.32	28.22	28.91	3,027,207	+1.14(+4.12%)
Oct 06, 2020	28.82	29.41	27.74	27.77	3,657,002	-0.46(-1.63%)
Oct 05, 2020	27.52	28.61	27.41	28.23	3,755,289	+1.36(+5.06%)
Oct 02, 2020	25.65	27.05	25.54	26.87	1,825,323	+0.62(+2.35%)