Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.88	23.09	22.71	22.99	5,877,204	+0.19(+0.82%)
Apr 29, 2019	22.40	22.87	22.38	22.80	7,059,421	+0.51(+2.28%)
Apr 26, 2019	22.38	22.56	22.07	22.30	11,474,760	-0.69(-2.99%)
Apr 25, 2019	22.80	23.08	22.77	22.98	5,948,317	+0.18(+0.78%)
Apr 24, 2019	22.63	22.89	22.49	22.80	5,947,274	+0.31(+1.39%)
Apr 23, 2019	22.72	22.75	22.36	22.49	6,445,893	-0.25(-1.10%)
Apr 22, 2019	22.90	22.96	22.48	22.74	5,643,830	-0.25(-1.09%)
Apr 18, 2019	22.74	23.07	22.74	22.99	5,394,762	+0.21(+0.94%)
Apr 17, 2019	22.96	23.14	22.67	22.78	6,367,041	-0.03(-0.12%)
Apr 16, 2019	22.80	22.89	22.69	22.80	4,965,966	+0.09(+0.39%)
Apr 15, 2019	22.85	22.90	22.64	22.71	5,173,297	-0.18(-0.78%)
Apr 12, 2019	22.98	23.16	22.75	22.89	11,683,548	-0.06(-0.27%)
Apr 11, 2019	22.37	23.07	22.34	22.96	20,643,252	+0.68(+3.04%)
Apr 10, 2019	21.42	22.30	21.39	22.28	15,941,739	+0.93(+4.34%)
Apr 09, 2019	21.22	21.43	21.15	21.35	6,675,525	+0.07(+0.34%)
Apr 08, 2019	21.31	21.52	21.17	21.28	5,299,305	-0.04(-0.17%)
Apr 05, 2019	21.15	21.55	21.06	21.31	6,012,494	+0.20(+0.93%)
Apr 04, 2019	21.06	21.24	20.98	21.12	9,209,921	-0.11(-0.50%)
Apr 03, 2019	21.25	21.36	21.06	21.23	11,985,448	+0.04(+0.17%)
Apr 02, 2019	21.67	21.73	21.14	21.19	11,532,784	-0.64(-2.94%)
Apr 01, 2019	22.05	22.19	21.65	21.83	11,907,503	-0.11(-0.49%)
Mar 29, 2019	21.89	22.03	21.71	21.94	7,954,501	+0.14(+0.65%)
Mar 28, 2019	21.69	21.91	21.61	21.80	7,371,362	+0.15(+0.70%)
Mar 27, 2019	21.76	21.80	21.48	21.64	8,600,055	-0.18(-0.82%)
Mar 26, 2019	21.61	21.84	21.57	21.82	5,287,649	+0.29(+1.33%)
Mar 25, 2019	21.67	21.74	21.44	21.54	6,407,503	-0.17(-0.78%)
Mar 22, 2019	21.73	21.99	21.54	21.71	7,193,352	+0.02(+0.08%)
Mar 21, 2019	21.27	21.72	20.98	21.69	6,567,817	+0.29(+1.38%)
Mar 20, 2019	21.64	21.65	21.32	21.39	7,954,138	-0.30(-1.40%)
Mar 19, 2019	21.92	21.98	21.63	21.70	11,569,531	-0.20(-0.90%)
Mar 18, 2019	21.65	21.95	21.59	21.89	8,104,878	+0.17(+0.78%)
Mar 15, 2019	22.02	22.13	21.57	21.72	14,477,867	-0.35(-1.58%)
Mar 14, 2019	22.12	22.28	21.98	22.07	9,771,286	+0.02(+0.08%)
Mar 13, 2019	21.90	22.27	21.86	22.05	9,156,563	+0.22(+1.02%)
Mar 12, 2019	22.09	22.13	21.38	21.83	17,319,748	-0.17(-0.77%)
Mar 11, 2019	21.89	22.02	21.62	22.00	17,618,168	+0.18(+0.82%)
Mar 08, 2019	22.84	22.90	21.71	21.82	22,109,878	-1.02(-4.45%)
Mar 07, 2019	22.25	23.29	21.80	22.84	50,934,072	-2.52(-9.95%)
Mar 06, 2019	25.77	25.93	25.27	25.36	13,205,889	-0.43(-1.66%)
Mar 05, 2019	25.55	25.87	25.45	25.79	9,580,815	+0.25(+0.98%)
Mar 04, 2019	25.06	25.64	25.03	25.54	8,905,510	+0.55(+2.21%)
Mar 01, 2019	26.26	26.67	24.47	24.99	21,344,020	-1.17(-4.47%)
Feb 28, 2019	26.51	26.73	25.89	26.16	11,421,524	-0.42(-1.58%)
Feb 27, 2019	25.82	26.58	25.75	26.58	11,838,577	+0.78(+3.04%)
Feb 26, 2019	25.80	25.89	25.55	25.79	5,681,376	+0.06(+0.24%)
Feb 25, 2019	25.56	25.89	25.48	25.73	6,096,627	+0.29(+1.16%)
Feb 22, 2019	25.39	25.58	25.23	25.43	6,162,751	-0.05(-0.21%)
Feb 21, 2019	25.64	25.87	25.40	25.49	5,579,892	-0.15(-0.59%)
Feb 20, 2019	26.25	26.25	25.35	25.64	9,542,650	-0.71(-2.71%)
Feb 19, 2019	26.39	26.50	26.31	26.35	4,125,524	+0.04(+0.17%)
Feb 15, 2019	26.04	26.32	25.97	26.31	5,672,736	+0.48(+1.86%)
Feb 14, 2019	25.62	26.26	25.59	25.83	8,165,926	+0.12(+0.49%)
Feb 13, 2019	25.61	25.80	25.52	25.70	7,361,588	+0.34(+1.33%)
Feb 12, 2019	24.73	25.56	24.68	25.36	9,520,689	+0.91(+3.74%)
Feb 11, 2019	24.65	24.68	24.42	24.45	5,703,353	-0.25(-1.01%)
Feb 08, 2019	24.97	25.06	24.51	24.70	4,970,939	-0.31(-1.24%)
Feb 07, 2019	25.04	25.06	24.88	25.01	4,603,949	-0.10(-0.39%)
Feb 06, 2019	25.14	25.25	24.87	25.11	5,318,669	-0.01(-0.04%)
Feb 05, 2019	24.89	25.23	24.81	25.12	7,406,006	+0.16(+0.64%)
Feb 04, 2019	24.91	24.96	24.72	24.96	4,502,582	+0.04(+0.18%)
Feb 01, 2019	25.20	25.21	24.75	24.91	5,819,166	-0.23(-0.92%)
Jan 31, 2019	25.05	25.14	24.79	25.14	6,947,025	+0.06(+0.25%)
Jan 30, 2019	24.93	25.13	24.72	25.08	5,277,382	+0.16(+0.64%)
Jan 29, 2019	24.96	24.97	24.75	24.92	4,654,417	-0.12(-0.50%)
Jan 28, 2019	24.85	25.08	24.61	25.05	6,447,251	+0.09(+0.36%)
Jan 25, 2019	25.60	25.65	24.90	24.96	9,011,962	-0.52(-2.06%)
Jan 24, 2019	25.86	26.14	25.32	25.48	10,792,329	-0.47(-1.81%)
Jan 23, 2019	26.08	26.28	25.71	25.95	6,061,505	-0.07(-0.27%)
Jan 22, 2019	26.10	26.23	25.89	26.02	5,157,394	-0.10(-0.37%)
Jan 18, 2019	25.74	26.23	25.74	26.12	6,197,195	+0.44(+1.73%)
Jan 17, 2019	25.40	25.78	25.40	25.68	4,800,618	+0.20(+0.80%)
Jan 16, 2019	25.28	25.51	24.99	25.47	5,693,940	+0.07(+0.28%)
Jan 15, 2019	25.20	25.44	24.99	25.40	4,893,464	+0.28(+1.13%)
Jan 14, 2019	25.18	25.46	25.06	25.12	9,372,291	-0.12(-0.46%)
Jan 11, 2019	25.15	25.50	25.05	25.23	5,011,278	-0.04(-0.18%)
Jan 10, 2019	25.02	25.28	24.75	25.28	7,729,430	+0.38(+1.53%)
Jan 09, 2019	25.29	25.36	24.80	24.89	6,387,574	-0.36(-1.44%)
Jan 08, 2019	24.98	25.28	24.79	25.26	6,830,601	+0.48(+1.93%)
Jan 07, 2019	24.54	25.02	24.18	24.78	9,282,894	+0.23(+0.94%)
Jan 04, 2019	24.44	25.04	24.43	24.55	11,604,418	+0.28(+1.13%)
Jan 03, 2019	24.08	24.71	24.08	24.27	9,873,761	+0.04(+0.18%)
Jan 02, 2019	24.31	24.43	24.03	24.23	6,210,918	-0.18(-0.73%)
Dec 31, 2018	24.59	24.65	24.05	24.41	5,772,068	-0.07(-0.29%)
Dec 28, 2018	24.37	24.77	24.30	24.48	4,568,009	+0.18(+0.73%)
Dec 27, 2018	24.42	24.42	23.46	24.30	8,295,597	-0.31(-1.26%)
Dec 26, 2018	23.71	24.61	23.59	24.61	6,137,149	+1.00(+4.25%)
Dec 24, 2018	24.31	24.39	23.60	23.61	4,060,628	-0.71(-2.92%)
Dec 21, 2018	24.47	25.36	24.29	24.32	12,371,631	-0.25(-1.01%)
Dec 20, 2018	24.91	25.04	24.18	24.57	12,948,925	-0.49(-1.95%)
Dec 19, 2018	25.47	25.62	24.91	25.05	6,480,099	-0.28(-1.12%)
Dec 18, 2018	25.72	26.05	25.10	25.34	8,485,431	-0.33(-1.28%)
Dec 17, 2018	26.23	26.30	25.52	25.67	7,014,757	-0.56(-2.13%)
Dec 14, 2018	26.26	26.98	26.12	26.23	8,929,032	-0.19(-0.71%)
Dec 13, 2018	26.40	26.57	26.11	26.41	6,674,832	+0.01(+0.03%)
Dec 12, 2018	26.21	26.62	26.15	26.40	9,027,792	+0.45(+1.74%)
Dec 11, 2018	25.84	26.07	25.63	25.95	6,013,346	+0.40(+1.56%)
Dec 10, 2018	25.96	25.98	24.98	25.55	8,223,487	-0.34(-1.30%)
Dec 07, 2018	26.20	26.44	25.73	25.89	12,207,798	-0.35(-1.32%)
Dec 06, 2018	25.38	26.32	24.65	26.23	18,604,756	+0.82(+3.21%)
Dec 04, 2018	26.31	26.60	25.34	25.42	15,634,623	-0.99(-3.76%)
Dec 03, 2018	26.16	26.49	25.77	26.41	10,547,384	+0.09(+0.34%)
Nov 30, 2018	26.86	27.14	26.21	26.32	11,302,783	-0.62(-2.31%)
Nov 29, 2018	26.75	27.18	26.75	26.94	5,114,389	+0.10(+0.36%)
Nov 28, 2018	26.80	27.02	26.63	26.85	5,700,933	+0.19(+0.70%)
Nov 27, 2018	26.23	26.70	26.23	26.66	7,895,387	+0.42(+1.59%)
Nov 26, 2018	26.60	26.84	26.15	26.24	6,055,680	-0.11(-0.40%)
Nov 23, 2018	26.02	26.52	25.85	26.35	2,013,412	+0.14(+0.54%)
Nov 21, 2018		26.21	26.21	26.21	0	-0.05(-0.20%)
Nov 20, 2018	26.74	26.93	26.15	26.26	7,396,998	-0.86(-3.17%)
Nov 19, 2018	26.84	27.29	26.82	27.12	6,562,917	+0.28(+1.06%)
Nov 16, 2018	26.51	26.85	26.28	26.84	5,105,137	+0.19(+0.70%)
Nov 15, 2018	26.74	26.91	26.40	26.65	6,604,088	-0.23(-0.86%)
Nov 14, 2018	27.51	27.79	26.63	26.88	9,589,527	-0.84(-3.04%)
Nov 13, 2018	27.64	27.96	27.52	27.73	7,703,175	+0.01(+0.03%)
Nov 12, 2018	27.58	28.26	27.49	27.72	6,709,163	-0.02(-0.06%)
Nov 09, 2018	27.65	28.04	27.37	27.73	7,849,458	+0.04(+0.13%)
Nov 08, 2018	27.66	27.96	27.49	27.70	6,378,168	+0.03(+0.10%)
Nov 07, 2018	27.39	28.05	27.34	27.67	8,818,475	+0.43(+1.59%)
Nov 06, 2018	27.00	27.29	26.89	27.24	6,884,688	+0.19(+0.72%)
Nov 05, 2018	26.52	27.12	26.46	27.05	7,909,779	+0.39(+1.46%)
Nov 02, 2018	25.84	26.96	25.84	26.66	13,176,445	+0.74(+2.86%)
Nov 01, 2018	26.54	26.55	25.67	25.91	10,453,296	-0.38(-1.44%)
Oct 31, 2018	26.55	26.85	25.44	26.29	15,108,132	-0.29(-1.10%)
Oct 30, 2018	25.06	26.68	24.93	26.59	20,968,830	+1.64(+6.59%)
Oct 29, 2018	24.42	25.45	23.80	24.94	13,499,123	+0.57(+2.36%)
Oct 26, 2018	24.54	24.73	24.01	24.37	9,835,223	-0.37(-1.50%)
Oct 25, 2018	24.75	25.00	24.51	24.74	6,532,649	+0.04(+0.18%)
Oct 24, 2018	25.04	25.37	24.62	24.69	8,704,137	-0.42(-1.69%)
Oct 23, 2018	24.48	25.17	24.31	25.12	9,319,866	+0.40(+1.61%)
Oct 22, 2018	24.35	24.92	24.32	24.72	8,892,722	+0.37(+1.52%)
Oct 19, 2018	24.37	24.40	24.09	24.35	6,859,575	+0.18(+0.73%)
Oct 18, 2018	24.13	24.58	24.05	24.17	7,294,602	+0.06(+0.26%)
Oct 17, 2018	24.02	24.37	23.78	24.11	8,392,407	+0.08(+0.33%)
Oct 16, 2018	24.24	24.32	23.83	24.03	7,411,538	-0.27(-1.09%)
Oct 15, 2018	23.63	24.44	23.63	24.30	7,633,386	+0.51(+2.15%)
Oct 12, 2018	23.92	24.04	23.52	23.78	12,192,675	+0.16(+0.67%)
Oct 11, 2018	24.47	24.53	23.62	23.63	11,754,776	-0.87(-3.57%)
Oct 10, 2018	24.67	25.11	24.45	24.50	11,374,017	-0.17(-0.68%)
Oct 09, 2018	25.31	25.36	24.24	24.67	16,925,774	-1.26(-4.87%)
Oct 08, 2018	25.73	26.00	25.71	25.93	4,706,622	+0.25(+0.96%)
Oct 05, 2018	25.27	26.01	25.12	25.68	8,940,639	+0.26(+1.01%)
Oct 04, 2018	25.90	25.97	25.32	25.43	9,498,692	-0.53(-2.04%)
Oct 03, 2018	25.77	26.16	25.70	25.96	11,259,708	+0.27(+1.03%)
Oct 02, 2018	25.53	25.75	25.30	25.69	9,788,364	+0.29(+1.15%)
Oct 01, 2018	25.76	25.85	25.39	25.40	8,706,695	-0.32(-1.24%)
Sep 28, 2018	25.62	25.86	25.58	25.72	8,927,623	+0.10(+0.38%)
Sep 27, 2018	25.56	25.91	25.25	25.62	10,800,947	-0.34(-1.33%)
Sep 26, 2018	25.94	26.20	25.93	25.97	7,685,082	+0.11(+0.44%)
Sep 25, 2018	26.06	26.39	25.72	25.85	11,134,271	-0.31(-1.18%)
Sep 24, 2018	26.32	26.81	26.02	26.16	11,858,559	-0.30(-1.14%)
Sep 21, 2018	26.00	26.50	25.89	26.46	18,975,174	+0.68(+2.64%)
Sep 20, 2018	25.60	25.82	25.23	25.78	10,216,939	+0.27(+1.04%)
Sep 19, 2018	25.94	26.18	25.07	25.52	11,508,722	-0.36(-1.40%)
Sep 18, 2018	25.58	26.00	25.46	25.88	11,812,526	+0.40(+1.56%)
Sep 17, 2018	24.52	25.60	24.33	25.48	18,957,566	+0.92(+3.74%)
Sep 14, 2018	25.27	25.28	24.53	24.56	21,198,394	-0.69(-2.73%)
Sep 13, 2018	25.28	25.78	25.00	25.25	36,725,900	-2.78(-9.93%)
Sep 12, 2018	27.83	28.12	27.47	28.03	13,401,455	+0.30(+1.08%)
Sep 11, 2018	28.12	28.34	27.72	27.73	16,263,895	-0.32(-1.13%)
Sep 10, 2018	28.38	28.41	27.95	28.05	12,011,199	-0.55(-1.92%)
Sep 07, 2018	28.76	28.92	28.57	28.60	7,343,198	-0.17(-0.58%)
Sep 06, 2018	28.34	28.93	28.32	28.77	9,512,788	+0.53(+1.88%)
Sep 05, 2018	28.09	28.35	27.91	28.24	7,787,954	+0.05(+0.19%)
Sep 04, 2018	27.87	28.22	27.86	28.18	9,930,985	+0.35(+1.27%)
Aug 31, 2018		27.83	27.83	27.83	0	+0.41(+1.48%)
Aug 30, 2018	27.18	28.00	27.15	27.43	7,365,741	+0.32(+1.17%)
Aug 29, 2018	27.52	27.71	27.09	27.11	7,794,316	-0.38(-1.38%)
Aug 28, 2018	27.58	27.69	27.23	27.49	6,507,747	-0.07(-0.26%)
Aug 27, 2018	27.65	27.74	27.31	27.56	7,565,090	-0.01(-0.03%)
Aug 24, 2018	28.52	28.54	27.56	27.57	9,604,673	-0.98(-3.44%)
Aug 23, 2018	27.92	28.63	27.84	28.55	13,227,375	+0.50(+1.80%)
Aug 22, 2018	27.79	28.26	27.70	28.04	15,040,742	+0.34(+1.21%)
Aug 21, 2018	27.83	27.89	27.42	27.71	5,785,405	-0.04(-0.13%)
Aug 20, 2018	27.82	27.92	27.65	27.74	6,724,354	+0.04(+0.16%)
Aug 17, 2018	26.88	28.01	26.69	27.70	12,431,601	+0.72(+2.69%)
Aug 16, 2018	26.74	27.05	26.43	26.97	11,840,811	+0.42(+1.56%)
Aug 15, 2018	26.74	26.86	26.32	26.56	8,588,372	-0.34(-1.28%)
Aug 14, 2018	26.47	27.27	26.42	26.90	12,212,130	+0.62(+2.35%)
Aug 13, 2018	26.58	26.69	26.18	26.29	5,768,353	-0.22(-0.83%)
Aug 10, 2018	26.12	26.65	26.04	26.51	7,233,452	+0.28(+1.07%)
Aug 09, 2018	26.91	26.91	26.20	26.22	7,627,332	-0.69(-2.58%)
Aug 08, 2018	26.36	26.96	26.29	26.92	7,847,998	+0.54(+2.03%)
Aug 07, 2018	26.50	26.72	26.29	26.38	8,385,440	+0.08(+0.30%)
Aug 06, 2018	26.33	26.56	26.25	26.30	6,755,064	-0.02(-0.07%)
Aug 03, 2018	26.16	26.54	26.12	26.32	8,338,523	+0.17(+0.64%)
Aug 02, 2018	25.17	26.19	25.17	26.15	10,985,302	+0.92(+3.66%)
Aug 01, 2018	25.82	25.82	25.13	25.23	8,692,753	-0.27(-1.07%)
Jul 31, 2018	26.12	26.14	25.41	25.50	10,348,616	-0.63(-2.42%)
Jul 30, 2018	25.25	26.24	25.25	26.14	13,903,306	+0.90(+3.55%)
Jul 27, 2018	25.35	25.48	25.12	25.24	6,753,466	+0.05(+0.21%)
Jul 26, 2018	25.18	25.45	25.11	25.19	8,532,674	+0.32(+1.27%)
Jul 25, 2018	24.66	24.90	24.41	24.87	11,679,691	+0.28(+1.14%)
Jul 24, 2018	25.02	25.17	24.55	24.59	10,065,562	-0.29(-1.17%)
Jul 23, 2018	24.84	25.42	24.78	24.88	9,183,492	+0.13(+0.53%)
Jul 20, 2018	24.72	24.82	24.57	24.75	7,589,566	+0.02(+0.07%)
Jul 19, 2018	24.75	25.05	24.69	24.73	8,372,196	-0.02(-0.07%)
Jul 18, 2018	25.03	25.22	24.63	24.75	9,136,401	-0.25(-0.99%)
Jul 17, 2018	24.62	25.18	24.62	24.99	9,326,648	+0.38(+1.54%)
Jul 16, 2018	24.51	24.63	24.36	24.61	8,558,893	-0.05(-0.21%)
Jul 13, 2018	24.50	25.02	24.47	24.67	7,138,135	+0.09(+0.36%)
Jul 12, 2018	24.67	24.79	24.41	24.58	8,266,170	-0.02(-0.07%)
Jul 11, 2018	25.11	25.18	24.31	24.60	11,982,385	-0.70(-2.78%)
Jul 10, 2018	25.41	25.54	25.02	25.30	6,687,646	+0.02(+0.07%)
Jul 09, 2018	25.56	25.66	25.20	25.28	6,279,925	-0.33(-1.27%)
Jul 06, 2018	25.13	25.70	25.13	25.61	8,537,297	+0.46(+1.82%)
Jul 05, 2018	25.34	25.52	25.01	25.15	8,452,296	-0.09(-0.35%)
Jul 03, 2018		25.24	25.24	25.24	0	+0.42(+1.70%)
Jul 02, 2018	24.98	25.08	24.50	24.82	10,854,928	-0.20(-0.81%)
Jun 29, 2018	25.37	25.41	25.01	25.02	8,360,085	+0.02(+0.07%)
Jun 28, 2018	25.38	25.50	24.84	25.00	17,042,388	-0.51(-2.00%)
Jun 27, 2018	25.50	25.93	25.38	25.51	11,245,355	+0.01(+0.03%)
Jun 26, 2018	25.82	25.83	25.28	25.50	15,377,957	-0.29(-1.13%)
Jun 25, 2018	25.48	26.14	25.48	25.79	18,169,382	-0.32(-1.21%)
Jun 22, 2018	25.35	26.38	25.34	26.11	42,407,404	+0.84(+3.34%)
Jun 21, 2018	24.88	25.80	24.44	25.27	45,409,608	+2.24(+9.74%)
Jun 20, 2018	23.06	23.21	22.72	23.02	14,600,520	+0.17(+0.73%)
Jun 19, 2018	22.68	22.98	22.42	22.86	11,703,836	-0.02(-0.08%)
Jun 18, 2018	22.59	23.11	22.56	22.87	9,647,554	+0.11(+0.50%)
Jun 15, 2018		23.01	22.67	22.76	17,422,984	-0.25(-1.07%)
Jun 14, 2018	23.11	23.29	23.01	23.01	11,274,704	+0.13(+0.58%)
Jun 13, 2018	22.67	23.14	22.52	22.87	16,026,625	+0.28(+1.25%)
Jun 12, 2018	22.54	22.76	22.42	22.59	15,921,352	+0.13(+0.59%)
Jun 11, 2018	22.41	22.86	22.38	22.46	18,234,994	+0.16(+0.71%)
Jun 08, 2018	21.91	22.42	21.85	22.30	10,940,269	+0.33(+1.52%)
Jun 07, 2018	21.69	22.13	21.69	21.97	12,580,547	+0.26(+1.22%)
Jun 06, 2018				21.70	11,803,140	-0.20(-0.92%)
Jun 05, 2018	21.83	22.10	21.79	21.91	13,425,601	+0.14(+0.65%)
Jun 04, 2018	21.55	21.84	21.50	21.77	14,690,577	+0.29(+1.35%)
Jun 01, 2018	21.40	21.58	21.32	21.48	9,511,271	+0.08(+0.37%)
May 31, 2018	21.97	22.09	21.39	21.40	19,557,392	-0.57(-2.60%)
May 30, 2018	21.60	22.04	21.43	21.97	20,460,424	+0.42(+1.96%)
May 29, 2018	21.56	21.64	21.41	21.55	10,863,802	-0.10(-0.45%)
May 25, 2018		21.64	21.64	21.64	0	+0.04(+0.20%)
May 24, 2018	21.62	21.69	21.33	21.60	12,596,035	-0.01(-0.04%)
May 23, 2018	21.63	21.73	21.41	21.61	13,252,423	-0.11(-0.53%)
May 22, 2018	21.83	22.02	21.71	21.72	17,298,130	-0.06(-0.28%)
May 21, 2018	22.05	22.06	21.68	21.78	16,422,073	-0.11(-0.48%)
May 18, 2018	22.24	22.33	21.69	21.89	20,568,102	-0.36(-1.62%)
May 17, 2018	22.59	23.19	22.14	22.25	18,215,668	+0.32(+1.44%)
May 16, 2018	21.84	22.04	21.72	21.93	9,850,264	+0.17(+0.77%)
May 15, 2018	21.71	21.82	21.65	21.77	8,374,673	+0.02(+0.08%)
May 14, 2018	21.77	21.77	21.52	21.75	7,548,302	+0.25(+1.17%)
May 11, 2018	21.26	21.66	21.25	21.50	5,120,451	+0.18(+0.86%)
May 10, 2018	21.44	21.70	21.30	21.31	5,524,819	+0.00(+0.00%)
May 09, 2018	21.04	21.43	20.96	21.31	6,590,629	+0.24(+1.12%)
May 08, 2018	21.05	21.22	20.89	21.08	7,888,879	+0.10(+0.46%)
May 07, 2018	21.15	21.42	20.90	20.98	10,703,193	-0.14(-0.66%)
May 04, 2018	20.82	21.34	20.79	21.12	7,191,285	+0.24(+1.13%)
May 03, 2018	21.39	21.39	20.75	20.88	13,716,785	-0.59(-2.77%)
May 02, 2018	21.27	21.70	20.66	21.48	12,365,909	-0.18(-0.85%)

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

Plymouth, IN (46563)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services