Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.35	29.84	28.84	29.76	18,137,706	+0.51(+1.75%)
May 28, 2020	30.40	30.83	29.20	29.25	14,610,449	-1.11(-3.67%)
May 27, 2020	28.71	30.37	28.54	30.36	16,437,944	+1.74(+6.09%)
May 26, 2020	29.25	29.54	28.55	28.62	10,783,673	-0.91(-3.09%)
May 22, 2020	29.40	29.72	29.25	29.53	6,724,685	+0.23(+0.78%)
May 21, 2020	29.46	29.65	29.05	29.30	7,778,437	-0.16(-0.56%)
May 20, 2020	29.21	29.54	28.83	29.46	8,590,669	+0.49(+1.70%)
May 19, 2020	29.56	29.65	28.95	28.97	8,090,441	-0.46(-1.55%)
May 18, 2020	29.58	29.67	28.73	29.43	14,057,860	-0.23(-0.77%)
May 15, 2020	29.84	30.05	29.42	29.66	16,521,103	-0.25(-0.82%)
May 14, 2020	30.91	31.23	29.53	29.90	12,165,343	-1.06(-3.42%)
May 13, 2020	30.52	31.32	30.52	30.96	9,774,983	+0.50(+1.64%)
May 12, 2020	30.72	31.08	30.42	30.46	7,234,678	-0.16(-0.53%)
May 11, 2020	30.37	30.90	30.29	30.62	9,655,801	+0.35(+1.17%)
May 08, 2020	29.69	30.43	29.55	30.27	8,719,948	+0.60(+2.02%)
May 07, 2020	29.87	30.13	29.49	29.67	6,898,620	-0.09(-0.31%)
May 06, 2020	29.95	30.22	29.70	29.76	8,127,747	-0.03(-0.09%)
May 05, 2020	29.57	29.93	29.24	29.79	8,006,853	+0.25(+0.86%)
May 04, 2020	29.58	29.74	28.90	29.54	10,584,460	+0.52(+1.78%)
May 01, 2020	28.55	29.17	28.36	29.02	8,521,367	+0.32(+1.11%)
Apr 30, 2020	28.78	29.10	28.39	28.70	13,536,264	+0.08(+0.29%)
Apr 29, 2020	28.95	29.23	28.24	28.62	15,436,928	-0.76(-2.60%)
Apr 28, 2020	30.03	30.34	29.28	29.38	15,094,255	-0.84(-2.76%)
Apr 27, 2020	29.94	30.44	29.94	30.22	11,116,674	+0.29(+0.97%)
Apr 24, 2020	29.98	30.06	29.48	29.93	10,289,654	+0.07(+0.24%)
Apr 23, 2020	29.10	30.05	29.02	29.85	12,917,540	+0.52(+1.76%)
Apr 22, 2020	29.35	29.61	29.12	29.34	10,388,208	+0.05(+0.19%)
Apr 21, 2020	29.21	29.60	28.82	29.28	16,316,894	+0.29(+1.00%)
Apr 20, 2020	29.14	29.62	28.82	28.99	12,117,043	+0.00(+0.00%)
Apr 17, 2020	28.92	29.17	28.04	28.99	17,373,924	-0.02(-0.06%)
Apr 16, 2020	29.10	29.63	28.91	29.01	15,960,551	-0.07(-0.25%)
Apr 15, 2020	29.39	29.50	28.21	29.08	17,846,056	-0.05(-0.19%)
Apr 14, 2020	29.10	29.39	28.66	29.14	14,677,769	+0.69(+2.43%)
Apr 13, 2020	28.33	29.26	28.19	28.45	14,878,101	+0.25(+0.87%)
Apr 09, 2020	27.54	28.41	27.25	28.20	19,088,902	+0.04(+0.13%)
Apr 08, 2020	28.79	29.01	27.89	28.16	20,608,692	-0.76(-2.64%)
Apr 07, 2020	28.56	29.51	27.76	28.93	18,702,696	-0.70(-2.36%)
Apr 06, 2020	29.33	29.74	28.40	29.63	17,124,686	+0.31(+1.05%)
Apr 03, 2020	28.70	29.82	28.69	29.32	16,013,042	+0.63(+2.18%)
Apr 02, 2020	27.45	29.05	27.10	28.69	20,869,868	+1.00(+3.61%)
Apr 01, 2020	27.51	28.85	27.08	27.69	18,901,904	+0.34(+1.26%)
Mar 31, 2020	26.86	27.47	26.42	27.35	18,950,114	+0.43(+1.59%)
Mar 30, 2020	27.24	27.57	26.44	26.92	14,288,384	+0.47(+1.79%)
Mar 27, 2020	26.59	27.15	25.92	26.45	16,513,185	+0.12(+0.45%)
Mar 26, 2020	25.42	26.49	24.81	26.33	20,091,840	+0.96(+3.79%)
Mar 25, 2020	27.23	27.41	25.26	25.37	22,592,796	-2.01(-7.33%)
Mar 24, 2020	28.60	28.76	26.71	27.37	15,079,972	-0.84(-2.99%)
Mar 23, 2020	28.85	29.71	27.94	28.22	14,536,309	-0.63(-2.17%)
Mar 20, 2020	31.10	31.10	28.17	28.85	24,207,736	-2.19(-7.05%)
Mar 19, 2020	32.46	33.14	30.33	31.03	18,369,554	+0.25(+0.80%)
Mar 18, 2020	30.55	33.45	29.52	30.79	28,386,152	+0.83(+2.76%)
Mar 17, 2020	28.88	31.72	28.06	29.96	27,717,928	+1.73(+6.11%)
Mar 16, 2020	26.63	30.15	26.33	28.24	27,278,812	+0.35(+1.27%)
Mar 13, 2020	27.73	28.13	25.65	27.88	18,193,030	+1.44(+5.46%)
Mar 12, 2020	25.97	27.58	25.76	26.44	16,840,528	-1.33(-4.81%)
Mar 11, 2020	28.88	29.29	27.30	27.77	14,246,746	-1.82(-6.17%)
Mar 10, 2020	28.42	29.74	28.31	29.60	18,179,994	+1.23(+4.32%)
Mar 09, 2020	27.86	28.78	27.24	28.37	14,463,841	-0.72(-2.47%)
Mar 06, 2020	29.76	29.95	28.61	29.09	16,095,316	-1.30(-4.27%)
Mar 05, 2020	27.83	30.60	27.63	30.39	27,753,788	+2.28(+8.11%)
Mar 04, 2020	26.95	28.12	26.92	28.11	10,563,182	+1.47(+5.52%)
Mar 03, 2020	26.80	27.62	26.30	26.64	11,637,493	-0.31(-1.15%)
Mar 02, 2020	25.82	26.96	25.68	26.95	13,162,578	+1.41(+5.51%)
Feb 28, 2020	25.42	25.59	24.57	25.54	14,884,555	-0.21(-0.81%)
Feb 27, 2020	25.92	26.60	25.72	25.75	9,224,849	-0.35(-1.36%)
Feb 26, 2020	27.13	27.13	25.99	26.10	8,332,911	-0.84(-3.10%)
Feb 25, 2020	27.57	27.62	26.87	26.94	8,077,293	-0.54(-1.98%)
Feb 24, 2020	27.17	27.82	27.13	27.48	8,440,746	-0.04(-0.13%)
Feb 21, 2020	27.06	27.71	27.04	27.52	9,984,458	+0.48(+1.78%)
Feb 20, 2020	26.66	27.06	26.46	27.04	6,813,865	+0.22(+0.81%)
Feb 19, 2020	27.21	27.42	26.68	26.82	8,290,812	-0.15(-0.57%)
Feb 18, 2020	27.06	27.90	26.65	26.97	17,621,368	+1.34(+5.24%)
Feb 14, 2020	25.88	26.07	25.50	25.63	5,295,277	-0.36(-1.40%)
Feb 13, 2020	25.89	26.13	25.81	25.99	4,055,370	+0.09(+0.35%)
Feb 12, 2020	25.73	26.03	25.67	25.90	4,846,303	+0.23(+0.88%)
Feb 11, 2020	25.46	25.70	25.40	25.68	4,536,870	+0.27(+1.07%)
Feb 10, 2020	25.28	25.58	25.24	25.41	4,996,437	+0.16(+0.64%)
Feb 07, 2020	25.33	25.52	25.16	25.24	6,592,255	-0.08(-0.32%)
Feb 06, 2020	25.49	25.56	25.19	25.33	6,117,798	-0.03(-0.11%)
Feb 05, 2020	24.81	25.36	24.70	25.35	5,807,869	+0.62(+2.52%)
Feb 04, 2020	24.44	24.93	24.41	24.73	5,903,693	+0.37(+1.52%)
Feb 03, 2020	24.39	24.63	24.26	24.36	5,894,117	+0.11(+0.45%)
Jan 31, 2020	24.74	24.78	24.12	24.25	6,749,973	-0.62(-2.50%)
Jan 30, 2020	24.65	24.88	24.56	24.87	4,361,192	+0.09(+0.36%)
Jan 29, 2020	25.63	25.64	24.75	24.78	4,933,467	-0.79(-3.11%)
Jan 28, 2020	25.60	25.70	25.43	25.58	3,680,771	+0.00(+0.00%)
Jan 27, 2020	25.24	25.73	25.06	25.58	4,697,943	+0.13(+0.50%)
Jan 24, 2020	25.71	25.74	25.41	25.45	5,141,450	-0.23(-0.88%)
Jan 23, 2020	25.61	25.84	25.48	25.68	4,385,515	+0.06(+0.25%)
Jan 22, 2020	25.58	25.85	25.58	25.61	5,340,428	-0.04(-0.14%)
Jan 21, 2020	25.46	25.79	25.33	25.65	8,105,391	+0.23(+0.92%)
Jan 17, 2020	25.32	25.59	25.30	25.42	6,218,450	+0.06(+0.25%)
Jan 16, 2020	25.59	25.84	25.29	25.35	6,133,195	-0.19(-0.74%)
Jan 15, 2020	25.97	26.06	25.48	25.54	6,287,034	-0.50(-1.91%)
Jan 14, 2020	25.58	26.10	25.58	26.04	6,794,644	+0.38(+1.48%)
Jan 13, 2020	25.59	25.92	25.51	25.66	4,204,383	+0.05(+0.21%)
Jan 10, 2020	25.64	25.80	25.49	25.61	5,038,556	-0.07(-0.28%)
Jan 09, 2020	25.73	25.88	25.45	25.68	6,341,171	+0.02(+0.07%)
Jan 08, 2020	25.92	25.94	25.66	25.66	8,131,303	-0.15(-0.59%)
Jan 07, 2020	25.93	26.00	25.66	25.81	6,514,986	-0.19(-0.73%)
Jan 06, 2020	25.80	26.07	25.60	26.00	7,674,989	+0.09(+0.35%)
Jan 03, 2020	25.71	26.02	25.64	25.91	6,027,395	+0.04(+0.14%)
Jan 02, 2020	26.21	26.33	25.61	25.88	6,894,542	-0.30(-1.14%)
Dec 31, 2019	26.18	26.28	26.08	26.17	4,156,045	-0.06(-0.24%)
Dec 30, 2019	25.98	26.33	25.96	26.24	5,097,847	+0.27(+1.04%)
Dec 27, 2019	26.11	26.19	25.96	25.97	3,723,649	-0.12(-0.45%)
Dec 26, 2019	26.23	26.37	26.01	26.08	4,288,848	-0.19(-0.72%)
Dec 24, 2019	25.97	26.29	25.97	26.27	1,817,632	+0.19(+0.73%)
Dec 23, 2019	26.25	26.37	26.06	26.08	4,788,735	-0.10(-0.38%)
Dec 20, 2019	26.17	26.28	25.91	26.18	10,348,578	+0.22(+0.83%)
Dec 19, 2019	25.64	26.17	25.61	25.97	9,338,026	+0.39(+1.52%)
Dec 18, 2019	25.90	26.03	25.56	25.58	9,912,219	-0.33(-1.29%)
Dec 17, 2019	25.59	25.98	25.49	25.91	11,735,372	+0.35(+1.38%)
Dec 16, 2019	25.42	25.61	25.24	25.56	7,358,510	+0.20(+0.78%)
Dec 13, 2019	25.43	25.43	25.15	25.36	7,417,062	-0.10(-0.39%)
Dec 12, 2019	25.52	25.80	25.41	25.46	6,859,421	+0.16(+0.64%)
Dec 11, 2019	25.28	25.35	24.94	25.30	5,826,285	+0.14(+0.54%)
Dec 10, 2019	24.91	25.28	24.87	25.16	8,229,776	+0.03(+0.11%)
Dec 09, 2019	24.77	25.18	24.63	25.14	7,270,133	+0.32(+1.27%)
Dec 06, 2019	24.29	24.89	24.25	24.82	10,666,894	+0.62(+2.57%)
Dec 05, 2019	24.83	25.11	23.70	24.20	15,877,826	-0.76(-3.04%)
Dec 04, 2019	24.68	25.05	24.68	24.96	11,634,167	+0.23(+0.91%)
Dec 03, 2019	24.87	24.96	24.41	24.73	9,401,488	-0.32(-1.26%)
Dec 02, 2019	24.76	25.05	24.65	25.05	9,992,711	+0.36(+1.46%)
Nov 29, 2019	24.53	24.87	24.40	24.68	4,101,331	+0.10(+0.40%)
Nov 27, 2019	24.54	24.75	24.45	24.59	4,311,880	+0.23(+0.93%)
Nov 26, 2019	24.53	24.54	24.25	24.36	7,508,245	-0.02(-0.07%)
Nov 25, 2019	24.58	24.58	24.24	24.38	5,514,076	-0.05(-0.18%)
Nov 22, 2019	24.12	24.50	24.01	24.42	5,738,983	+0.32(+1.31%)
Nov 21, 2019	24.29	24.32	24.01	24.11	4,741,017	+0.10(+0.41%)
Nov 20, 2019	24.22	24.23	23.91	24.01	5,163,447	-0.25(-1.04%)
Nov 19, 2019	24.59	24.59	24.21	24.26	6,131,559	-0.13(-0.52%)
Nov 18, 2019	24.09	24.44	24.06	24.39	9,525,131	+0.23(+0.97%)
Nov 15, 2019	24.32	24.38	24.10	24.15	6,288,781	-0.14(-0.59%)
Nov 14, 2019	24.40	24.57	24.21	24.30	4,596,293	+0.01(+0.04%)
Nov 13, 2019	24.28	24.32	24.05	24.29	7,175,552	+0.05(+0.22%)
Nov 12, 2019	24.08	24.29	23.95	24.23	7,995,746	+0.35(+1.47%)
Nov 11, 2019	24.21	24.28	23.71	23.88	7,802,637	-0.37(-1.52%)
Nov 08, 2019	24.12	24.35	24.04	24.25	7,369,707	+0.14(+0.60%)
Nov 07, 2019	24.31	24.49	24.00	24.11	10,711,712	-0.13(-0.52%)
Nov 06, 2019	25.13	25.14	24.13	24.23	16,053,351	-0.74(-2.98%)
Nov 05, 2019	22.98	25.20	22.91	24.98	29,588,346	+2.55(+11.36%)
Nov 04, 2019	22.57	22.86	22.33	22.43	10,070,053	+0.00(+0.00%)
Nov 01, 2019	22.15	22.56	22.12	22.43	6,804,717	+0.31(+1.42%)
Oct 31, 2019	22.31	22.46	22.00	22.12	7,829,391	-0.09(-0.40%)
Oct 30, 2019	21.99	22.28	21.93	22.21	5,612,248	+0.10(+0.45%)
Oct 29, 2019	22.31	22.36	21.62	22.11	13,230,157	-0.63(-2.76%)
Oct 28, 2019	22.71	22.80	22.54	22.73	6,897,295	+0.04(+0.20%)
Oct 25, 2019	22.34	22.78	22.34	22.69	7,097,741	+0.31(+1.40%)
Oct 24, 2019	22.54	22.54	22.16	22.38	5,743,635	-0.04(-0.20%)
Oct 23, 2019	22.36	22.60	22.27	22.42	7,973,336	+0.12(+0.52%)
Oct 22, 2019	21.77	22.37	21.64	22.30	8,220,958	+0.66(+3.07%)
Oct 21, 2019	21.54	21.84	21.53	21.64	5,114,528	+0.15(+0.71%)
Oct 18, 2019	21.90	22.03	21.46	21.49	8,077,865	-0.44(-2.01%)
Oct 17, 2019	22.00	22.11	21.84	21.93	4,549,308	-0.07(-0.33%)
Oct 16, 2019	21.81	22.19	21.79	22.00	6,798,912	+0.18(+0.82%)
Oct 15, 2019	21.72	21.86	21.59	21.82	8,664,660	+0.19(+0.87%)
Oct 14, 2019	21.68	21.75	21.42	21.63	4,982,167	-0.13(-0.62%)
Oct 11, 2019	21.59	21.92	21.55	21.77	9,040,498	+0.37(+1.72%)
Oct 10, 2019	21.63	21.87	21.28	21.40	15,650,828	-0.62(-2.81%)
Oct 09, 2019	22.03	22.20	21.97	22.02	5,256,784	+0.06(+0.29%)
Oct 08, 2019	22.18	22.27	21.79	21.95	9,704,346	-0.34(-1.53%)
Oct 07, 2019	22.30	22.48	22.27	22.29	9,066,171	+0.04(+0.20%)
Oct 04, 2019	22.02	22.25	21.99	22.25	8,735,998	+0.18(+0.81%)
Oct 03, 2019	22.37	22.57	21.91	22.07	12,496,394	-0.41(-1.84%)
Oct 02, 2019	22.82	22.84	22.37	22.48	8,730,838	-0.48(-2.11%)
Oct 01, 2019	23.20	23.31	22.78	22.97	8,760,195	-0.17(-0.74%)
Sep 30, 2019	23.11	23.27	23.01	23.14	6,852,499	+0.04(+0.16%)
Sep 27, 2019	23.20	23.26	22.94	23.10	5,186,849	-0.04(-0.16%)
Sep 26, 2019	23.21	23.34	23.12	23.14	5,738,474	+0.01(+0.04%)
Sep 25, 2019	23.17	23.45	23.12	23.13	9,920,401	-0.06(-0.27%)
Sep 24, 2019	23.02	23.42	22.95	23.19	5,681,762	+0.11(+0.47%)
Sep 23, 2019	22.97	23.28	22.92	23.08	5,909,170	+0.04(+0.16%)
Sep 20, 2019	23.23	23.32	23.00	23.05	9,830,213	-0.13(-0.54%)
Sep 19, 2019	22.70	23.37	22.54	23.17	11,297,689	+0.54(+2.38%)
Sep 18, 2019	22.98	23.03	22.52	22.64	8,310,199	-0.39(-1.68%)
Sep 17, 2019	23.20	23.34	22.99	23.02	9,036,293	-0.30(-1.27%)
Sep 16, 2019	23.43	23.63	23.23	23.32	7,793,358	-0.22(-0.95%)
Sep 13, 2019	22.88	23.58	22.86	23.54	13,869,925	+0.57(+2.50%)
Sep 12, 2019	23.11	24.03	21.40	22.97	33,681,148	+0.02(+0.08%)
Sep 11, 2019	23.10	23.15	22.63	22.95	15,972,844	-0.22(-0.97%)
Sep 10, 2019	22.54	23.18	22.48	23.17	12,933,611	+0.57(+2.54%)
Sep 09, 2019	22.22	22.64	22.19	22.60	11,234,931	+0.43(+1.94%)
Sep 06, 2019	22.39	22.55	22.07	22.17	12,619,618	-0.12(-0.52%)
Sep 05, 2019	22.38	22.54	22.09	22.29	12,453,618	+0.15(+0.69%)
Sep 04, 2019	21.77	22.27	21.68	22.13	13,303,986	+0.58(+2.71%)
Sep 03, 2019	21.08	21.66	20.91	21.55	9,083,808	+0.30(+1.39%)
Aug 30, 2019	21.28	21.50	21.17	21.25	6,876,023	+0.01(+0.04%)
Aug 29, 2019	21.31	21.52	21.17	21.24	6,095,231	+0.14(+0.68%)
Aug 28, 2019	20.76	21.20	20.66	21.10	7,839,044	+0.35(+1.69%)
Aug 27, 2019	21.54	21.62	20.73	20.75	11,406,031	-0.72(-3.34%)
Aug 26, 2019	21.02	21.48	21.01	21.47	6,269,098	+0.57(+2.70%)
Aug 23, 2019	21.17	21.26	20.84	20.90	8,187,721	-0.34(-1.61%)
Aug 22, 2019	21.00	21.30	20.86	21.24	7,207,093	+0.30(+1.41%)
Aug 21, 2019	20.72	20.99	20.67	20.95	6,837,293	+0.39(+1.88%)
Aug 20, 2019	20.66	20.80	20.51	20.56	8,872,652	-0.07(-0.35%)
Aug 19, 2019	20.50	20.70	20.34	20.63	8,042,926	+0.30(+1.46%)
Aug 16, 2019	19.95	20.45	19.90	20.34	6,712,799	+0.39(+1.93%)
Aug 15, 2019	20.06	20.21	19.58	19.95	10,773,221	+0.11(+0.54%)
Aug 14, 2019	20.39	20.39	19.84	19.84	10,327,522	-0.70(-3.41%)
Aug 13, 2019	20.50	20.84	20.41	20.54	8,405,384	-0.02(-0.09%)
Aug 12, 2019	20.80	20.85	20.49	20.56	8,404,208	-0.22(-1.07%)
Aug 09, 2019	20.62	20.90	20.60	20.79	9,267,045	-0.03(-0.13%)
Aug 08, 2019	21.21	21.35	20.56	20.81	17,178,134	-0.49(-2.30%)
Aug 07, 2019	19.66	21.33	19.53	21.30	34,720,280	+1.44(+7.27%)
Aug 06, 2019	19.63	19.97	19.34	19.86	13,728,502	+0.32(+1.64%)
Aug 05, 2019	19.60	19.69	19.36	19.54	15,472,980	-0.29(-1.44%)
Aug 02, 2019	19.54	20.00	19.39	19.82	19,357,824	+0.64(+3.35%)
Aug 01, 2019	18.85	19.35	18.81	19.18	13,855,834	+0.32(+1.70%)
Jul 31, 2019	19.02	19.03	18.64	18.86	12,024,001	-0.24(-1.26%)
Jul 30, 2019	19.07	19.13	18.93	19.10	9,809,384	+0.00(+0.00%)
Jul 29, 2019	19.07	19.21	18.95	19.10	7,404,462	-0.04(-0.23%)
Jul 26, 2019	18.88	19.31	18.82	19.15	10,763,047	+0.30(+1.61%)
Jul 25, 2019	18.95	19.08	18.81	18.84	11,884,643	-0.09(-0.47%)
Jul 24, 2019	18.53	19.01	18.52	18.93	13,912,720	+0.37(+2.02%)
Jul 23, 2019	18.66	18.72	18.45	18.56	10,745,973	-0.04(-0.19%)
Jul 22, 2019	19.37	19.44	18.58	18.59	12,304,795	-0.74(-3.83%)
Jul 19, 2019	19.35	19.55	19.31	19.33	7,933,276	+0.03(+0.14%)
Jul 18, 2019	19.29	19.37	19.18	19.31	7,278,463	+0.02(+0.09%)
Jul 17, 2019	19.59	19.63	19.24	19.29	8,194,314	-0.29(-1.46%)
Jul 16, 2019	19.69	19.72	19.54	19.57	6,349,904	-0.11(-0.54%)
Jul 15, 2019	19.46	19.74	19.46	19.68	8,299,854	+0.17(+0.87%)
Jul 12, 2019	19.45	19.70	19.35	19.51	6,789,004	+0.12(+0.60%)
Jul 11, 2019	19.38	19.46	19.23	19.39	6,846,240	+0.10(+0.51%)
Jul 10, 2019	19.39	19.45	19.01	19.30	8,920,713	-0.05(-0.28%)
Jul 09, 2019	19.39	19.46	19.24	19.35	5,833,894	-0.08(-0.41%)
Jul 08, 2019	19.39	19.58	19.28	19.43	10,136,260	+0.04(+0.23%)
Jul 05, 2019	19.23	19.44	19.19	19.39	6,509,976	+0.18(+0.93%)
Jul 03, 2019	19.09	19.28	19.04	19.21	5,923,311	+0.10(+0.51%)
Jul 02, 2019	19.22	19.26	18.87	19.11	11,711,209	-0.14(-0.74%)
Jul 01, 2019	19.47	19.64	19.09	19.25	8,934,838	-0.10(-0.51%)
Jun 28, 2019	19.12	19.48	19.07	19.35	11,860,871	+0.29(+1.50%)
Jun 27, 2019	19.09	19.27	18.98	19.07	9,488,938	-0.04(-0.19%)
Jun 26, 2019	19.42	19.57	18.98	19.10	17,841,632	-0.37(-1.92%)
Jun 25, 2019	19.70	19.74	19.14	19.48	16,985,436	-0.20(-1.04%)
Jun 24, 2019	19.76	19.97	19.65	19.68	10,920,538	-0.14(-0.72%)
Jun 21, 2019	20.70	20.72	19.79	19.82	29,514,572	-0.79(-3.85%)
Jun 20, 2019	20.04	21.13	19.99	20.62	32,265,442	-0.45(-2.16%)
Jun 19, 2019	21.17	21.28	20.88	21.07	12,676,759	-0.27(-1.25%)
Jun 18, 2019	21.64	22.02	21.32	21.34	14,710,422	-0.37(-1.72%)
Jun 17, 2019	21.67	22.16	21.66	21.71	16,063,966	+0.09(+0.41%)
Jun 14, 2019	21.98	22.23	21.55	21.62	8,791,116	-0.32(-1.46%)
Jun 13, 2019	21.98	22.11	21.83	21.94	9,910,153	-0.01(-0.04%)
Jun 12, 2019	21.94	22.27	21.86	21.95	7,634,851	-0.03(-0.12%)
Jun 11, 2019	21.76	22.12	21.63	21.98	12,563,396	+0.24(+1.11%)
Jun 10, 2019	21.42	21.81	21.37	21.74	10,953,218	+0.41(+1.92%)
Jun 07, 2019	21.15	21.43	21.00	21.33	7,643,141	+0.21(+0.97%)
Jun 06, 2019	20.86	21.23	20.66	21.12	7,364,804	+0.29(+1.41%)
Jun 05, 2019	21.23	21.30	20.82	20.83	4,742,586	-0.23(-1.10%)
Jun 04, 2019	20.64	21.28	20.61	21.06	10,142,644	+0.60(+2.92%)

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.

Kroger Co (NY: KR )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services

Follow Us