Dick's Sporting Goods Inc (NY: DKS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	46.88	48.12	46.43	47.61	2,343,541	+0.84(+1.81%)
Aug 28, 2020	47.28	48.25	46.69	46.76	3,223,643	+0.14(+0.30%)
Aug 27, 2020	47.11	50.31	46.52	46.62	8,181,341	-0.87(-1.83%)
Aug 26, 2020	47.15	47.94	44.39	47.49	21,943,288	+6.44(+15.68%)
Aug 25, 2020	41.96	41.96	40.08	41.05	4,178,909	-1.00(-2.38%)
Aug 24, 2020	41.11	42.11	40.47	42.05	3,083,639	+1.35(+3.31%)
Aug 21, 2020	39.98	40.80	39.98	40.71	2,053,713	+0.92(+2.32%)
Aug 20, 2020	40.09	40.58	39.58	39.79	1,995,232	-1.11(-2.71%)
Aug 19, 2020	39.14	41.02	39.14	40.89	2,338,134	+1.40(+3.54%)
Aug 18, 2020	40.36	40.54	39.04	39.50	3,827,883	-0.74(-1.84%)
Aug 17, 2020	41.32	41.32	39.90	40.23	2,045,926	-0.50(-1.23%)
Aug 14, 2020	40.79	41.73	39.99	40.74	1,645,585	+0.04(+0.09%)
Aug 13, 2020	40.37	41.48	39.90	40.70	1,652,401	+0.11(+0.28%)
Aug 12, 2020	41.62	41.90	39.72	40.59	3,204,331	-0.69(-1.66%)
Aug 11, 2020	41.65	42.17	41.08	41.27	1,702,938	+0.25(+0.62%)
Aug 10, 2020	41.91	42.03	40.36	41.02	2,703,649	+0.73(+1.81%)
Aug 07, 2020	40.02	40.69	39.64	40.29	1,722,550	+0.10(+0.24%)
Aug 06, 2020	40.95	41.69	40.01	40.19	2,769,271	-0.99(-2.39%)
Aug 05, 2020	40.75	41.23	40.55	41.18	1,709,643	+0.69(+1.69%)
Aug 04, 2020	39.28	40.49	39.07	40.49	1,248,452	+1.18(+3.00%)
Aug 03, 2020	40.27	40.35	39.09	39.31	1,655,772	-0.82(-2.04%)
Jul 31, 2020	40.82	40.87	39.72	40.13	1,670,028	-0.55(-1.36%)
Jul 30, 2020	40.68	41.16	40.36	40.68	2,148,607	-0.48(-1.18%)
Jul 29, 2020	40.04	41.85	40.01	41.17	3,124,950	+1.45(+3.65%)
Jul 28, 2020	40.47	41.15	39.67	39.72	1,686,362	-0.78(-1.93%)
Jul 27, 2020	39.45	40.65	39.05	40.50	1,731,155	+1.27(+3.23%)
Jul 24, 2020	38.70	39.43	38.35	39.23	1,563,846	+0.37(+0.95%)
Jul 23, 2020	39.19	40.30	38.31	38.86	3,405,269	-0.19(-0.50%)
Jul 22, 2020	37.56	39.24	37.44	39.06	3,555,753	+1.26(+3.33%)
Jul 21, 2020	36.94	38.24	36.81	37.80	4,131,603	+2.10(+5.89%)
Jul 20, 2020	35.64	36.10	34.96	35.70	1,240,062	-0.37(-1.02%)
Jul 17, 2020	36.45	36.72	35.96	36.06	1,166,746	-0.25(-0.68%)
Jul 16, 2020	35.26	36.47	35.26	36.31	1,512,824	+0.59(+1.65%)
Jul 15, 2020	35.44	35.93	34.12	35.72	2,481,367	+1.48(+4.32%)
Jul 14, 2020	33.98	34.26	33.14	34.24	2,650,072	+0.16(+0.46%)
Jul 13, 2020	35.40	35.99	34.08	34.09	2,430,852	-0.99(-2.83%)
Jul 10, 2020	34.31	35.29	34.15	35.08	2,175,015	+0.98(+2.86%)
Jul 09, 2020	35.23	35.76	33.39	34.10	3,460,706	-1.35(-3.80%)
Jul 08, 2020	34.91	35.53	34.62	35.45	1,775,774	+0.44(+1.26%)
Jul 07, 2020	35.57	35.89	34.95	35.01	2,135,847	-0.96(-2.67%)
Jul 06, 2020	36.63	36.83	35.76	35.97	1,970,547	+0.11(+0.32%)
Jul 02, 2020	36.64	36.92	35.36	35.85	1,946,736	+0.13(+0.37%)
Jul 01, 2020	36.28	36.91	35.35	35.72	2,074,106	-0.57(-1.58%)
Jun 30, 2020	36.35	36.83	36.07	36.29	2,243,376	-0.26(-0.70%)
Jun 29, 2020	35.84	36.78	35.06	36.55	2,337,450	+1.62(+4.63%)
Jun 26, 2020	35.43	36.44	34.67	34.93	2,346,793	-0.63(-1.78%)
Jun 25, 2020	35.65	36.21	34.96	35.56	2,243,587	-0.43(-1.20%)
Jun 24, 2020	37.00	37.28	35.04	35.99	3,034,662	-0.46(-1.25%)
Jun 23, 2020	36.87	36.94	35.83	36.45	2,830,087	+0.09(+0.24%)
Jun 22, 2020	34.45	36.77	34.31	36.36	3,260,898	+1.71(+4.92%)
Jun 19, 2020	36.62	36.67	34.52	34.66	3,047,204	-1.15(-3.21%)
Jun 18, 2020	35.38	36.03	34.79	35.81	1,895,348	+0.01(+0.02%)
Jun 17, 2020	35.50	36.50	35.18	35.80	2,182,448	+0.38(+1.08%)
Jun 16, 2020	35.71	36.14	34.86	35.41	4,601,992	+1.29(+3.79%)
Jun 15, 2020	33.19	34.64	32.91	34.12	3,391,627	-0.28(-0.81%)
Jun 12, 2020	33.36	34.45	32.92	34.40	4,568,092	+2.83(+8.96%)
Jun 11, 2020	31.20	32.01	30.26	31.57	3,139,137	-1.61(-4.87%)
Jun 10, 2020	34.14	34.34	32.94	33.19	2,079,523	-1.06(-3.08%)
Jun 09, 2020	34.26	35.28	33.46	34.24	3,122,133	-0.12(-0.36%)
Jun 08, 2020	34.58	35.07	33.80	34.37	4,937,274	+0.81(+2.42%)
Jun 05, 2020	33.58	34.53	32.98	33.56	3,663,890	+1.39(+4.31%)
Jun 04, 2020	32.40	32.88	31.18	32.17	4,498,440	+0.10(+0.30%)
Jun 03, 2020	33.95	34.26	31.91	32.07	6,208,278	-0.93(-2.80%)
Jun 02, 2020	32.77	33.38	31.45	33.00	9,298,518	+1.17(+3.68%)
Jun 01, 2020	31.84	32.44	30.99	31.83	5,647,594	+0.35(+1.11%)
May 29, 2020	30.10	31.58	29.60	31.48	4,337,717	+0.99(+3.24%)
May 28, 2020	31.97	32.28	30.27	30.49	2,577,562	-1.34(-4.20%)
May 27, 2020	31.02	32.12	30.07	31.83	3,974,117	+1.71(+5.68%)
May 26, 2020	29.68	30.40	29.38	30.12	4,779,363	+2.10(+7.51%)
May 22, 2020	26.99	28.09	26.56	28.01	3,026,492	+1.09(+4.05%)
May 21, 2020	26.05	27.25	25.31	26.92	5,763,913	+1.61(+6.34%)
May 20, 2020	25.79	26.49	25.24	25.31	3,852,127	+0.07(+0.28%)
May 19, 2020	25.88	26.19	25.12	25.25	2,369,684	-0.64(-2.46%)
May 18, 2020	25.95	26.40	25.49	25.88	4,383,174	+1.62(+6.69%)
May 15, 2020	23.56	24.33	23.19	24.26	5,036,288	+0.43(+1.80%)
May 14, 2020	22.92	23.92	22.34	23.83	5,961,568	+0.19(+0.81%)
May 13, 2020	24.70	25.07	23.08	23.64	5,585,425	-1.26(-5.05%)
May 12, 2020	26.21	26.61	24.75	24.90	5,066,456	-1.19(-4.55%)
May 11, 2020	25.35	26.49	25.35	26.08	2,239,452	+0.06(+0.23%)
May 08, 2020	25.11	26.11	24.70	26.02	2,178,309	+1.75(+7.23%)
May 07, 2020	24.66	25.42	24.16	24.27	1,239,884	+0.02(+0.07%)
May 06, 2020	24.15	24.48	23.62	24.25	1,252,833	+0.33(+1.39%)
May 05, 2020	24.28	24.76	23.71	23.92	1,605,751	+0.14(+0.59%)
May 04, 2020	23.07	24.01	22.65	23.78	2,309,520	+0.03(+0.11%)
May 01, 2020	25.02	25.35	23.40	23.75	2,831,516	-1.90(-7.42%)
Apr 30, 2020	26.62	26.77	25.60	25.66	2,749,605	-1.80(-6.55%)
Apr 29, 2020	26.83	27.70	26.36	27.45	3,274,810	+2.00(+7.85%)
Apr 28, 2020	26.82	27.12	24.76	25.45	3,408,316	-0.50(-1.92%)
Apr 27, 2020	24.41	26.03	23.97	25.95	3,787,038	+1.82(+7.56%)
Apr 24, 2020	22.88	24.31	22.58	24.13	2,999,228	+1.23(+5.38%)
Apr 23, 2020	22.37	23.46	21.98	22.90	2,714,865	+0.49(+2.18%)
Apr 22, 2020	23.58	23.79	22.32	22.41	3,628,825	-0.60(-2.62%)
Apr 21, 2020	22.28	23.31	22.28	23.01	2,320,601	-0.15(-0.64%)
Apr 20, 2020	22.26	23.53	22.19	23.16	3,880,535	+0.03(+0.15%)
Apr 17, 2020	22.84	23.32	21.90	23.12	5,703,814	+1.52(+7.03%)
Apr 16, 2020	21.87	22.04	21.06	21.60	5,160,261	-0.31(-1.43%)
Apr 15, 2020	21.82	22.64	21.70	21.92	11,015,176	-1.21(-5.25%)
Apr 14, 2020	20.65	23.15	19.90	23.13	11,200,864	+1.40(+6.43%)
Apr 13, 2020	24.00	24.09	21.46	21.74	2,495,183	-2.34(-9.72%)
Apr 09, 2020	23.13	24.25	22.77	24.08	4,754,018	+1.88(+8.45%)
Apr 08, 2020	21.04	22.76	20.87	22.20	2,956,289	+1.38(+6.62%)
Apr 07, 2020	21.16	22.82	20.50	20.82	4,914,574	+1.45(+7.48%)
Apr 06, 2020	16.85	19.59	16.60	19.37	4,389,395	+3.38(+21.12%)
Apr 03, 2020	16.02	16.12	15.29	15.99	2,330,900	-0.34(-2.08%)
Apr 02, 2020	15.47	16.65	15.42	16.33	1,799,092	+0.81(+5.23%)
Apr 01, 2020	17.31	17.66	15.42	15.52	3,311,480	-3.04(-16.37%)
Mar 31, 2020	19.27	19.46	18.34	18.56	2,291,857	-0.77(-3.97%)
Mar 30, 2020	18.67	19.41	17.30	19.33	2,635,060	+0.35(+1.84%)
Mar 27, 2020	18.22	19.36	17.45	18.98	2,466,536	-0.22(-1.14%)
Mar 26, 2020	18.61	20.16	17.95	19.20	3,132,412	+0.97(+5.32%)
Mar 25, 2020	17.34	19.07	16.48	18.23	3,964,835	+1.16(+6.80%)
Mar 24, 2020	16.18	17.39	15.28	17.07	3,550,959	+2.20(+14.80%)
Mar 23, 2020	14.47	15.58	12.64	14.87	4,415,433	+0.19(+1.31%)
Mar 20, 2020	16.28	16.51	14.49	14.67	3,675,002	-1.57(-9.67%)
Mar 19, 2020	14.10	16.47	12.52	16.25	4,926,431	+1.79(+12.40%)
Mar 18, 2020	15.46	16.40	11.53	14.45	4,973,968	-1.48(-9.30%)
Mar 17, 2020	18.48	18.76	15.43	15.94	3,957,030	-2.22(-12.22%)
Mar 16, 2020	20.13	20.14	17.57	18.15	3,740,429	-4.91(-21.29%)
Mar 13, 2020	24.26	24.64	21.07	23.06	4,894,050	-0.07(-0.30%)
Mar 12, 2020	24.80	24.95	22.08	23.13	4,177,757	-3.05(-11.65%)
Mar 11, 2020	29.93	30.19	26.08	26.18	4,651,654	-4.55(-14.80%)
Mar 10, 2020	32.70	33.53	28.84	30.73	8,515,003	+1.19(+4.03%)
Mar 09, 2020	27.94	29.99	27.54	29.54	4,958,657	-0.43(-1.43%)
Mar 06, 2020	28.41	30.13	28.02	29.97	2,588,139	+0.70(+2.40%)
Mar 05, 2020	30.16	30.29	28.58	29.27	2,504,146	-1.53(-4.98%)
Mar 04, 2020	30.51	30.84	29.85	30.80	1,775,042	+0.67(+2.22%)
Mar 03, 2020	31.19	31.70	29.79	30.13	2,092,391	-1.12(-3.59%)
Mar 02, 2020	31.52	31.52	30.12	31.25	2,184,105	+0.06(+0.19%)
Feb 28, 2020	31.32	31.57	30.54	31.19	3,180,840	-0.98(-3.04%)
Feb 27, 2020	32.57	33.45	31.65	32.17	2,871,862	-1.13(-3.40%)
Feb 26, 2020	35.13	35.44	33.24	33.30	3,532,827	-1.58(-4.52%)
Feb 25, 2020	35.72	36.30	34.83	34.88	2,175,125	-0.59(-1.67%)
Feb 24, 2020	35.44	35.93	35.19	35.47	2,942,005	-0.82(-2.27%)
Feb 21, 2020	37.09	37.39	36.03	36.29	2,236,930	-0.92(-2.46%)
Feb 20, 2020	37.04	37.55	36.81	37.21	2,144,575	+0.10(+0.28%)
Feb 19, 2020	37.28	37.50	36.71	37.11	1,703,681	-0.13(-0.35%)
Feb 18, 2020	37.57	37.98	36.78	37.23	1,704,079	-0.52(-1.38%)
Feb 14, 2020	38.37	38.78	37.73	37.76	1,087,592	-0.60(-1.56%)
Feb 13, 2020	38.51	38.63	37.82	38.36	1,470,082	-0.38(-0.97%)
Feb 12, 2020	38.03	38.97	38.02	38.73	1,970,357	+0.99(+2.61%)
Feb 11, 2020	37.27	38.15	37.07	37.75	1,599,730	+0.27(+0.71%)
Feb 10, 2020	37.84	38.33	37.36	37.48	1,478,890	-0.40(-1.06%)
Feb 07, 2020	39.21	39.56	37.50	37.89	1,896,925	-1.46(-3.70%)
Feb 06, 2020	39.04	40.04	38.99	39.34	1,496,798	+0.40(+1.03%)
Feb 05, 2020	37.58	39.07	37.48	38.94	2,031,700	+1.58(+4.22%)
Feb 04, 2020	37.98	38.23	37.22	37.36	1,878,780	-0.26(-0.68%)
Feb 03, 2020	38.03	38.68	37.56	37.62	2,102,376	-0.27(-0.72%)
Jan 31, 2020	38.85	38.93	37.80	37.89	1,593,688	-1.03(-2.64%)
Jan 30, 2020	39.51	39.73	38.84	38.92	1,212,253	-0.77(-1.94%)
Jan 29, 2020	39.69	40.05	39.37	39.69	1,176,989	+0.09(+0.22%)
Jan 28, 2020	39.96	40.04	39.13	39.61	1,487,155	-0.21(-0.52%)
Jan 27, 2020	38.80	40.16	38.52	39.81	1,483,829	+0.46(+1.18%)
Jan 24, 2020	40.24	40.34	39.11	39.35	1,803,900	-0.88(-2.19%)
Jan 23, 2020	40.70	40.91	39.28	40.23	2,150,717	-0.81(-1.96%)
Jan 22, 2020	41.14	41.51	40.90	41.04	1,135,878	+0.07(+0.17%)
Jan 21, 2020	41.31	41.54	40.67	40.97	1,478,548	-0.36(-0.87%)
Jan 17, 2020	41.93	41.95	41.13	41.33	944,027	-0.43(-1.03%)
Jan 16, 2020	41.68	42.11	41.56	41.76	1,229,809	+0.25(+0.60%)
Jan 15, 2020	41.98	42.23	41.02	41.51	2,236,192	-0.81(-1.92%)
Jan 14, 2020	42.41	42.41	41.79	42.32	1,467,941	+0.15(+0.35%)
Jan 13, 2020	41.45	42.20	40.95	42.18	1,597,416	+0.84(+2.03%)
Jan 10, 2020	41.13	41.93	40.87	41.34	1,383,826	+0.04(+0.10%)
Jan 09, 2020	41.72	41.81	41.04	41.30	1,610,837	-0.33(-0.80%)
Jan 08, 2020	41.42	41.84	41.29	41.63	1,602,167	+0.27(+0.66%)
Jan 07, 2020	41.05	41.69	40.76	41.36	1,337,464	+0.19(+0.46%)
Jan 06, 2020	40.81	41.36	40.58	41.17	1,888,119	+0.35(+0.86%)
Jan 03, 2020	40.86	41.30	40.68	40.82	1,738,420	-0.50(-1.20%)
Jan 02, 2020	42.61	42.63	40.94	41.31	2,251,717	-1.09(-2.57%)
Dec 31, 2019	42.07	42.67	42.05	42.40	1,875,683	+0.45(+1.06%)
Dec 30, 2019	41.30	42.20	41.14	41.96	1,771,717	+0.64(+1.56%)
Dec 27, 2019	40.79	41.57	40.70	41.31	1,914,784	+0.45(+1.11%)
Dec 26, 2019	40.75	40.89	40.41	40.86	1,525,796	+0.19(+0.46%)
Dec 24, 2019	40.55	40.75	40.27	40.67	838,046	+0.29(+0.72%)
Dec 23, 2019	40.52	40.62	39.92	40.38	2,075,224	-0.15(-0.36%)
Dec 20, 2019	40.65	40.71	40.04	40.52	2,507,019	-0.02(-0.04%)
Dec 19, 2019	40.84	40.88	40.26	40.54	1,513,460	-0.09(-0.21%)
Dec 18, 2019	40.69	41.06	40.63	40.63	1,553,451	-0.03(-0.06%)
Dec 17, 2019	40.48	40.72	40.22	40.65	2,065,712	+0.23(+0.57%)
Dec 16, 2019	41.30	41.41	40.34	40.42	1,892,815	-0.63(-1.54%)
Dec 13, 2019	41.40	41.45	40.57	41.06	2,370,690	-0.49(-1.18%)
Dec 12, 2019	40.94	41.68	40.70	41.54	1,547,286	+0.51(+1.24%)
Dec 11, 2019	41.04	41.55	40.85	41.03	1,978,529	-0.01(-0.02%)
Dec 10, 2019	40.42	41.23	40.16	41.04	1,960,329	+0.50(+1.24%)
Dec 09, 2019	39.55	41.17	39.49	40.54	3,509,090	+1.18(+3.01%)
Dec 06, 2019	39.39	39.82	39.16	39.36	2,215,730	+0.25(+0.63%)
Dec 05, 2019	38.92	39.51	38.87	39.11	1,438,905	+0.14(+0.35%)
Dec 04, 2019	39.08	39.41	38.83	38.97	2,127,643	+0.07(+0.18%)
Dec 03, 2019	38.47	39.03	38.10	38.90	4,141,204	-0.37(-0.95%)
Dec 02, 2019	39.06	39.56	38.04	39.28	3,353,423	+0.26(+0.65%)
Nov 29, 2019	38.82	39.48	38.46	39.02	2,088,010	-0.07(-0.17%)
Nov 27, 2019	40.24	40.28	38.97	39.09	6,432,368	-0.75(-1.88%)
Nov 26, 2019	37.41	40.71	37.08	39.84	21,821,520	+6.25(+18.62%)
Nov 25, 2019	34.42	34.43	33.27	33.59	5,844,329	+0.02(+0.05%)
Nov 22, 2019	33.44	34.16	33.40	33.57	2,760,888	+0.43(+1.31%)
Nov 21, 2019	33.93	34.20	33.06	33.14	1,981,892	-0.72(-2.14%)
Nov 20, 2019	34.07	34.25	33.41	33.86	2,688,081	-0.31(-0.90%)
Nov 19, 2019	35.07	35.48	34.05	34.17	2,569,824	-1.21(-3.42%)
Nov 18, 2019	35.26	35.45	34.68	35.38	2,192,896	+0.57(+1.64%)
Nov 15, 2019	34.56	34.95	34.31	34.81	1,501,649	+0.45(+1.31%)
Nov 14, 2019	34.29	34.60	34.20	34.36	1,308,656	+0.13(+0.37%)
Nov 13, 2019	34.30	34.76	34.11	34.23	1,662,850	-0.05(-0.15%)
Nov 12, 2019	34.76	34.76	34.07	34.28	1,418,591	-0.55(-1.57%)
Nov 11, 2019	34.82	35.15	34.39	34.82	1,413,696	-0.21(-0.61%)
Nov 08, 2019	35.08	35.25	34.71	35.04	2,439,240	-0.22(-0.63%)
Nov 07, 2019	35.14	35.43	34.99	35.26	2,532,044	+0.38(+1.10%)
Nov 06, 2019	34.24	34.97	33.95	34.88	2,432,695	+0.50(+1.46%)
Nov 05, 2019	33.73	34.72	33.73	34.37	2,357,255	+0.79(+2.36%)
Nov 04, 2019	33.00	33.61	32.97	33.58	1,279,546	+0.66(+1.99%)
Nov 01, 2019	33.34	33.50	32.57	32.92	2,089,301	-0.24(-0.72%)
Oct 31, 2019	33.70	33.73	32.61	33.16	1,922,333	-0.41(-1.22%)
Oct 30, 2019	33.78	33.90	33.33	33.57	1,805,427	-0.20(-0.58%)
Oct 29, 2019	33.27	34.22	32.94	33.77	1,969,240	+0.37(+1.12%)
Oct 28, 2019	34.65	35.14	33.33	33.39	2,996,414	-0.99(-2.87%)
Oct 25, 2019	34.52	34.79	34.13	34.38	1,789,606	+0.37(+1.10%)
Oct 24, 2019	34.43	34.59	33.73	34.01	1,764,037	-0.14(-0.42%)
Oct 23, 2019	34.43	34.57	34.08	34.15	1,395,628	-0.29(-0.84%)
Oct 22, 2019	34.39	34.66	33.76	34.44	1,579,534	+0.19(+0.55%)
Oct 21, 2019	34.40	34.83	34.11	34.25	2,184,602	+0.35(+1.03%)
Oct 18, 2019	32.86	34.02	32.86	33.90	2,220,426	+0.54(+1.61%)
Oct 17, 2019	33.18	33.54	33.18	33.37	1,791,544	+0.33(+1.01%)
Oct 16, 2019	33.04	33.36	32.77	33.04	1,255,494	-0.13(-0.39%)
Oct 15, 2019	32.80	33.36	32.43	33.16	1,729,575	+0.63(+1.94%)
Oct 14, 2019	33.56	33.63	32.35	32.53	1,847,084	-1.04(-3.10%)
Oct 11, 2019	33.73	33.96	33.38	33.57	1,903,474	+0.18(+0.54%)
Oct 10, 2019	33.24	33.96	33.24	33.39	2,092,153	+0.26(+0.77%)
Oct 09, 2019	32.98	33.32	32.54	33.14	1,645,384	+0.43(+1.33%)
Oct 08, 2019	31.87	33.10	31.69	32.70	2,103,593	+0.38(+1.19%)
Oct 07, 2019	32.98	33.31	32.29	32.32	2,232,459	-0.71(-2.14%)
Oct 04, 2019	33.19	33.42	32.67	33.03	1,552,713	-0.11(-0.33%)
Oct 03, 2019	33.32	33.61	32.24	33.14	2,550,770	-0.39(-1.17%)
Oct 02, 2019	34.26	34.40	33.50	33.53	2,062,804	-0.95(-2.74%)
Oct 01, 2019	35.05	35.38	34.30	34.47	1,551,304	-0.29(-0.83%)
Sep 30, 2019	34.42	34.93	34.11	34.76	1,677,489	+0.45(+1.32%)
Sep 27, 2019	34.13	35.00	33.97	34.31	3,694,723	+0.42(+1.23%)
Sep 26, 2019	33.62	33.93	33.33	33.90	2,077,068	+0.26(+0.78%)
Sep 25, 2019	33.04	33.71	32.89	33.63	2,476,857	+0.75(+2.28%)
Sep 24, 2019	33.11	33.20	32.54	32.88	1,992,741	-0.05(-0.16%)
Sep 23, 2019	32.12	33.12	32.12	32.93	2,443,033	+0.72(+2.25%)
Sep 20, 2019	32.12	32.73	31.83	32.21	2,591,260	+0.23(+0.72%)
Sep 19, 2019	32.09	32.46	31.70	31.98	1,918,623	-0.01(-0.03%)
Sep 18, 2019	33.14	33.14	31.78	31.99	2,389,318	-0.80(-2.44%)
Sep 17, 2019	32.70	32.86	31.98	32.79	2,941,905	-0.05(-0.16%)
Sep 16, 2019	32.58	33.28	32.52	32.84	1,636,675	-0.38(-1.15%)
Sep 13, 2019	33.23	33.76	32.81	33.22	1,995,859	+0.33(+1.01%)
Sep 12, 2019	32.94	33.22	32.07	32.89	2,104,433	-0.03(-0.09%)
Sep 11, 2019	32.32	32.95	31.40	32.92	2,364,542	+0.70(+2.18%)
Sep 10, 2019	31.66	32.40	31.63	32.22	3,681,339	+0.51(+1.60%)
Sep 09, 2019	29.99	31.79	29.82	31.71	3,303,570	+1.70(+5.66%)
Sep 06, 2019	30.48	30.82	29.88	30.01	1,819,483	-0.39(-1.28%)
Sep 05, 2019	29.91	30.62	29.81	30.40	2,904,714	+0.86(+2.92%)
Sep 04, 2019	29.00	29.65	28.73	29.54	2,895,671	+0.87(+3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.