Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.70	44.37	43.46	44.34	4,378,504	+0.38(+0.87%)
Jul 28, 2022	43.80	44.23	43.76	43.95	3,802,476	+0.10(+0.22%)
Jul 27, 2022	43.80	43.90	43.10	43.86	4,992,308	-0.08(-0.17%)
Jul 26, 2022	42.83	44.01	42.33	43.94	7,875,156	+0.30(+0.68%)
Jul 25, 2022	44.16	44.34	43.36	43.64	6,325,079	-0.51(-1.15%)
Jul 22, 2022	44.20	44.55	43.95	44.15	4,669,979	-0.04(-0.09%)
Jul 21, 2022	44.92	45.03	43.72	44.18	5,458,810	-0.88(-1.95%)
Jul 20, 2022	45.16	45.33	44.65	45.06	5,608,524	-0.10(-0.21%)
Jul 19, 2022	45.82	45.89	45.03	45.16	4,568,511	-0.22(-0.48%)
Jul 18, 2022	45.82	46.20	45.25	45.38	3,869,705	-0.21(-0.46%)
Jul 15, 2022	45.68	45.89	45.37	45.59	3,859,574	+0.24(+0.53%)
Jul 14, 2022	45.17	45.75	44.58	45.35	5,499,814	-0.43(-0.94%)
Jul 13, 2022	45.48	46.29	45.48	45.78	5,578,596	+0.33(+0.74%)
Jul 12, 2022	45.73	46.28	45.29	45.44	4,451,272	-0.29(-0.63%)
Jul 11, 2022	45.83	46.19	45.65	45.73	3,573,677	-0.11(-0.25%)
Jul 08, 2022	46.79	47.02	45.56	45.85	4,294,500	-0.69(-1.48%)
Jul 07, 2022	45.53	46.63	45.53	46.53	5,238,164	+1.28(+2.83%)
Jul 06, 2022	45.05	45.53	44.86	45.25	4,612,911	+0.16(+0.36%)
Jul 05, 2022	46.19	46.29	44.66	45.09	4,626,173	-0.87(-1.89%)
Jul 01, 2022	45.45	45.96	44.95	45.96	4,332,447	+0.77(+1.71%)
Jun 30, 2022	45.56	45.81	44.98	45.19	6,754,367	-0.74(-1.62%)
Jun 29, 2022	46.66	47.32	45.83	45.93	4,895,961	-0.31(-0.66%)
Jun 28, 2022	46.82	47.15	46.17	46.24	3,859,709	-0.26(-0.55%)
Jun 27, 2022	46.37	46.97	46.15	46.49	4,539,325	+0.24(+0.52%)
Jun 24, 2022	45.87	46.50	45.56	46.26	11,312,520	+0.69(+1.51%)
Jun 23, 2022	46.00	46.23	45.23	45.57	6,520,210	+0.37(+0.82%)
Jun 22, 2022	45.91	46.31	45.15	45.20	5,460,211	-1.01(-2.19%)
Jun 21, 2022	43.99	46.44	43.82	46.21	9,127,108	+2.10(+4.76%)
Jun 17, 2022	47.87	47.97	43.65	44.11	22,126,622	-3.46(-7.27%)
Jun 16, 2022	46.15	48.60	46.14	47.56	13,803,016	-1.01(-2.08%)
Jun 15, 2022	48.34	49.16	48.11	48.58	6,454,034	+0.47(+0.97%)
Jun 14, 2022	48.17	48.81	47.83	48.11	5,831,172	+0.06(+0.12%)
Jun 13, 2022	48.28	48.71	47.84	48.05	5,705,685	-0.73(-1.49%)
Jun 10, 2022	47.87	49.16	47.73	48.78	5,071,578	+0.63(+1.31%)
Jun 09, 2022	48.77	49.42	48.11	48.15	4,060,803	-0.75(-1.54%)
Jun 08, 2022	49.87	49.90	48.85	48.90	4,243,423	-0.77(-1.56%)
Jun 07, 2022	49.02	49.71	48.80	49.67	3,550,348	-0.11(-0.23%)
Jun 06, 2022	50.53	50.58	49.78	49.79	3,583,400	-0.37(-0.74%)
Jun 03, 2022	50.66	50.96	50.08	50.16	3,795,001	-0.32(-0.64%)
Jun 02, 2022	49.30	50.50	49.11	50.49	4,779,194	+1.46(+2.98%)
Jun 01, 2022	50.93	50.93	48.43	49.02	6,367,257	-1.55(-3.06%)
May 31, 2022	50.24	51.05	49.97	50.57	18,915,844	+0.01(+0.02%)
May 27, 2022	49.58	50.80	49.39	50.56	6,510,579	+0.78(+1.57%)
May 26, 2022	49.79	50.20	49.47	49.78	6,145,054	+0.94(+1.92%)
May 25, 2022	49.01	49.28	48.06	48.84	7,119,558	-0.33(-0.68%)
May 24, 2022	47.53	49.19	47.40	49.18	6,278,022	+1.23(+2.57%)
May 23, 2022	46.46	48.52	46.30	47.95	6,565,665	+1.49(+3.21%)
May 20, 2022	46.11	46.89	45.50	46.46	8,433,864	+0.63(+1.37%)
May 19, 2022	45.34	46.36	44.67	45.83	9,571,090	+0.10(+0.21%)
May 18, 2022	47.37	47.61	45.21	45.73	10,816,741	-3.18(-6.50%)
May 17, 2022	50.00	50.00	48.46	48.91	12,347,151	-1.88(-3.70%)
May 16, 2022	51.43	51.59	50.27	50.79	4,914,172	-0.18(-0.36%)
May 13, 2022	52.04	52.22	50.85	50.97	5,610,214	-0.79(-1.53%)
May 12, 2022	52.57	53.26	51.53	51.76	4,887,479	+0.10(+0.18%)
May 11, 2022	52.72	53.10	51.43	51.67	6,773,945	-0.82(-1.56%)
May 10, 2022	51.98	52.55	51.75	52.49	6,840,309	+0.33(+0.64%)
May 09, 2022	50.81	52.31	50.54	52.15	7,021,388	+0.94(+1.84%)
May 06, 2022	51.02	52.45	50.77	51.21	5,349,899	+0.00(+0.00%)
May 05, 2022	52.37	52.60	50.77	51.21	7,409,986	-1.83(-3.44%)
May 04, 2022	51.59	53.23	51.59	53.04	7,338,767	+0.93(+1.79%)
May 03, 2022	51.62	52.56	51.10	52.11	6,370,485	+1.02(+1.99%)
May 02, 2022	51.97	52.19	50.61	51.09	7,605,238	-0.23(-0.44%)
Apr 29, 2022	53.04	53.21	51.16	51.32	7,223,586	-1.46(-2.76%)
Apr 28, 2022	52.91	53.04	52.40	52.77	5,175,552	-0.09(-0.16%)
Apr 27, 2022	53.33	53.55	52.52	52.86	5,577,417	-0.13(-0.25%)
Apr 26, 2022	53.84	54.00	52.76	52.99	6,149,708	-0.92(-1.71%)
Apr 25, 2022	54.14	54.44	53.10	53.91	8,267,018	-0.29(-0.54%)
Apr 22, 2022	55.93	56.08	54.18	54.21	5,874,415	-1.12(-2.03%)
Apr 21, 2022	54.69	55.82	54.47	55.33	5,965,423	+0.46(+0.83%)
Apr 20, 2022	55.16	55.44	54.56	54.87	7,346,307	-0.09(-0.16%)
Apr 19, 2022	55.16	55.54	54.73	54.96	5,648,946	-0.03(-0.05%)
Apr 18, 2022	55.07	55.72	54.79	54.99	3,336,163	-0.48(-0.86%)
Apr 14, 2022	55.60	56.23	55.35	55.46	5,574,462	-0.02(-0.03%)
Apr 13, 2022	55.63	56.06	54.81	55.48	6,839,067	-0.39(-0.70%)
Apr 12, 2022	57.04	57.09	55.53	55.87	8,968,479	-1.81(-3.13%)
Apr 11, 2022	58.91	59.30	57.49	57.68	5,145,761	-0.97(-1.65%)
Apr 08, 2022	58.96	59.70	58.13	58.65	11,054,860	+1.70(+2.99%)
Apr 07, 2022	56.17	57.34	55.92	56.95	6,767,270	+1.09(+1.96%)
Apr 06, 2022	54.78	56.25	54.47	55.85	7,900,524	+1.03(+1.87%)
Apr 05, 2022	54.66	56.23	54.49	54.83	6,149,622	+0.20(+0.37%)
Apr 04, 2022	54.78	56.06	54.28	54.63	5,257,577	-0.04(-0.07%)
Apr 01, 2022	54.68	55.04	53.85	54.66	4,450,057	+0.10(+0.19%)
Mar 31, 2022	53.59	55.10	53.55	54.56	8,913,133	+0.95(+1.77%)
Mar 30, 2022	53.50	53.99	53.29	53.61	4,293,983	-0.02(-0.04%)
Mar 29, 2022	54.16	54.45	52.20	53.63	9,914,025	-0.58(-1.07%)
Mar 28, 2022	54.20	54.64	53.85	54.21	6,181,944	+0.00(+0.00%)
Mar 25, 2022	53.85	54.56	53.72	54.21	5,354,031	+0.24(+0.44%)
Mar 24, 2022	53.83	55.05	53.66	53.97	8,691,926	+0.29(+0.53%)
Mar 23, 2022	53.96	54.40	53.42	53.69	5,477,584	-0.11(-0.21%)
Mar 22, 2022	53.26	54.02	52.43	53.80	7,382,125	+0.85(+1.60%)
Mar 21, 2022	53.24	54.79	52.89	52.95	6,790,398	-0.13(-0.25%)
Mar 18, 2022	53.04	53.63	52.46	53.09	10,418,446	+0.15(+0.29%)
Mar 17, 2022	52.64	53.43	52.01	52.93	5,641,068	+0.64(+1.22%)
Mar 16, 2022	53.12	53.97	51.75	52.30	7,458,593	-1.14(-2.14%)
Mar 15, 2022	53.01	53.48	51.98	53.44	6,443,418	+0.73(+1.39%)
Mar 14, 2022	52.87	53.15	51.62	52.71	5,808,626	-0.45(-0.84%)
Mar 11, 2022	53.73	54.67	53.12	53.15	5,910,478	-1.14(-2.10%)
Mar 10, 2022	53.06	54.59		54.29	10,434,772	+1.66(+3.16%)
Mar 09, 2022	52.40	53.30	51.80	52.63	10,704,738	-0.35(-0.66%)
Mar 08, 2022	54.57	55.96	52.93	52.98	11,477,132	-2.01(-3.65%)
Mar 07, 2022	55.58	59.51	54.46	54.99	24,662,828	-1.07(-1.90%)
Mar 04, 2022	51.62	56.09	51.56	56.05	22,717,598	+3.65(+6.97%)
Mar 03, 2022	49.69	52.78	49.69	52.40	28,840,648	+5.45(+11.61%)
Mar 02, 2022	45.73	47.06	45.73	46.95	10,425,323	+0.97(+2.11%)
Mar 01, 2022	45.76	46.36	45.11	45.98	12,753,417	+1.47(+3.31%)
Feb 28, 2022	43.52	44.86	43.52	44.51	9,159,353	+0.32(+0.73%)
Feb 25, 2022	43.27	44.37	43.32	44.18	7,036,012	+1.92(+4.55%)
Feb 24, 2022	42.26	43.09	41.03	42.26	7,231,920	-0.09(-0.20%)
Feb 23, 2022	43.03	43.17	42.23	42.35	4,279,976	-0.48(-1.13%)
Feb 22, 2022	43.22	43.60	42.63	42.83	5,500,000	-0.52(-1.21%)
Feb 18, 2022				43.36	0	+0.34(+0.80%)
Feb 17, 2022	42.18	43.43	42.18	43.01	11,719,255	+0.63(+1.48%)
Feb 16, 2022	43.97	44.61	42.09	42.39	8,849,431	-1.75(-3.96%)
Feb 15, 2022	43.54	44.35	43.09	44.14	6,078,343	+0.68(+1.58%)
Feb 14, 2022	43.74	43.92	42.52	43.45	6,098,449	-0.35(-0.80%)
Feb 11, 2022	43.03	44.18	42.92	43.80	6,577,335	+1.04(+2.44%)
Feb 10, 2022	42.88	43.18	42.46	42.76	5,069,476	+0.02(+0.04%)
Feb 09, 2022	42.88	43.24	42.54	42.74	4,091,165	-0.33(-0.77%)
Feb 08, 2022	42.46	43.40	42.26	43.08	5,324,766	+0.79(+1.86%)
Feb 07, 2022	42.62	42.82	41.82	42.29	5,333,209	-0.09(-0.22%)
Feb 04, 2022	42.59	42.73	41.95	42.38	6,330,217	-0.32(-0.75%)
Feb 03, 2022	41.72	42.93		42.71	6,184,784	+0.96(+2.29%)
Feb 02, 2022	41.67	42.10	41.07	41.75	7,393,305	-0.03(-0.07%)
Feb 01, 2022	41.18	42.00	40.85	41.78	6,190,624	+0.51(+1.24%)
Jan 31, 2022	40.97	41.48		41.27	7,248,198	+0.11(+0.28%)
Jan 28, 2022	41.30	41.81	40.60	41.15	10,788,457	-1.83(-4.25%)
Jan 27, 2022	42.17	43.12	42.16	42.98	7,151,622	+0.97(+2.30%)
Jan 26, 2022	42.64	42.91	41.83	42.01	10,480,323	-0.66(-1.55%)
Jan 25, 2022	43.83	44.37	42.64	42.68	10,542,271	-2.50(-5.53%)
Jan 24, 2022	44.52	45.85	44.29	45.18	9,380,113	+0.76(+1.71%)
Jan 21, 2022	45.00	45.21	44.32	44.42	6,161,257	-0.33(-0.74%)
Jan 20, 2022	45.97	46.24	44.60	44.75	7,910,244	-1.24(-2.70%)
Jan 19, 2022	46.10	46.46	45.50	45.99	5,235,483	-0.01(-0.02%)
Jan 18, 2022	46.31	46.49	45.71	46.00	7,576,954	-0.50(-1.08%)
Jan 14, 2022				46.50	0	-0.34(-0.73%)
Jan 13, 2022	44.74	47.48	44.64	46.84	13,378,742	+2.22(+4.96%)
Jan 12, 2022	44.54	44.75	43.71	44.63	7,169,088	-0.54(-1.19%)
Jan 11, 2022	46.49	47.04	44.81	45.17	9,372,611	-1.32(-2.83%)
Jan 10, 2022	45.72	46.94	45.58	46.48	11,230,848	+0.93(+2.04%)
Jan 07, 2022	44.73	46.28	44.63	45.56	9,161,044	+0.95(+2.12%)
Jan 06, 2022	44.51	44.90	43.88	44.61	7,515,431	+0.29(+0.66%)
Jan 05, 2022	43.85	45.00	43.81	44.32	8,838,567	+0.61(+1.39%)
Jan 04, 2022	42.76	43.86	42.70	43.71	10,961,941	+0.93(+2.17%)
Jan 03, 2022	42.52	42.81	42.15	42.78	6,363,950	-0.07(-0.15%)
Dec 31, 2021	42.71	43.26	42.71	42.85	5,023,265	+0.11(+0.27%)
Dec 30, 2021	42.86	43.20	42.29	42.73	4,828,987	+0.41(+0.96%)
Dec 29, 2021	42.13	42.49	41.94	42.33	4,527,980	+0.27(+0.65%)
Dec 28, 2021	41.46	42.07	41.41	42.05	5,530,383	+0.64(+1.55%)
Dec 27, 2021	41.00	41.46	40.75	41.41	3,984,810	+0.50(+1.23%)
Dec 23, 2021	41.17	41.44	40.88	40.91	4,347,362	-0.29(-0.71%)
Dec 22, 2021	41.58	41.86	40.73	41.20	6,354,776	-0.33(-0.80%)
Dec 21, 2021	42.82	43.25	41.28	41.53	11,022,467	-1.55(-3.60%)
Dec 20, 2021	42.40	43.50	42.32	43.08	10,864,725	+0.68(+1.61%)
Dec 17, 2021	43.42	44.53	42.38	42.40	14,808,191	-1.06(-2.44%)
Dec 16, 2021	43.63	43.75	43.03	43.46	10,124,968	-0.29(-0.67%)
Dec 15, 2021	43.33	43.99	43.21	43.76	9,568,244	+0.61(+1.40%)
Dec 14, 2021	43.21	44.42	42.63	43.15	7,385,159	-0.05(-0.11%)
Dec 13, 2021	42.02	43.52	41.85	43.20	9,404,752	+0.98(+2.31%)
Dec 10, 2021	41.32	42.30	41.14	42.22	7,489,189	+0.87(+2.11%)
Dec 09, 2021	40.62	41.49	40.60	41.35	8,779,742	+0.82(+2.03%)
Dec 08, 2021	42.67	43.16	39.85	40.53	19,467,202	-2.14(-5.01%)
Dec 07, 2021	42.68	43.21	42.50	42.67	6,987,742	-0.04(-0.09%)
Dec 06, 2021	41.55	43.15	41.23	42.71	10,885,621	+1.59(+3.87%)
Dec 03, 2021	42.60	42.72	40.65	41.12	13,096,491	-1.16(-2.73%)
Dec 02, 2021	40.20	43.25	39.51	42.27	27,488,058	+4.20(+11.04%)
Dec 01, 2021	39.32	39.55	38.04	38.07	9,441,053	-1.25(-3.18%)
Nov 30, 2021	39.92	40.46	39.17	39.32	13,841,678	-0.78(-1.94%)
Nov 29, 2021	40.53	41.07	40.06	40.09	6,294,426	-0.75(-1.83%)
Nov 26, 2021	40.23	41.63	40.23	40.84	7,929,868	+0.57(+1.41%)
Nov 24, 2021	40.77	40.78	40.05	40.27	4,971,868	-0.49(-1.21%)
Nov 23, 2021	40.50	41.07	40.15	40.77	5,431,426	+0.19(+0.47%)
Nov 22, 2021	39.02	40.78	38.97	40.58	7,089,754	+1.86(+4.82%)
Nov 19, 2021	39.30	39.66	38.58	38.71	7,427,370	-0.48(-1.23%)
Nov 18, 2021	38.61	39.30	38.50	39.19	4,597,197	+0.71(+1.84%)
Nov 17, 2021	39.41	39.45	38.43	38.48	10,654,475	-0.98(-2.49%)
Nov 16, 2021	40.01	40.08	39.29	39.47	6,475,063	-0.92(-2.27%)
Nov 15, 2021	40.17	40.61	39.96	40.39	4,278,698	+0.22(+0.54%)
Nov 12, 2021	39.86	40.44	39.67	40.17	3,884,974	+0.35(+0.88%)
Nov 11, 2021	39.96	40.27	39.63	39.82	5,112,562	-0.19(-0.47%)
Nov 10, 2021	39.47			40.01	4,222,422	+0.51(+1.29%)
Nov 09, 2021	39.38	39.82	39.22	39.50	3,653,064	+0.22(+0.55%)
Nov 08, 2021	39.76	39.99	38.98	39.28	5,197,619	-0.58(-1.46%)
Nov 05, 2021	40.94	41.00	39.55	39.87	6,515,196	-1.04(-2.53%)
Nov 04, 2021	40.22	40.97	39.94	40.90	7,940,189	+0.44(+1.09%)
Nov 03, 2021	38.89	40.47	38.82	40.46	11,489,533	+2.12(+5.53%)
Nov 02, 2021	38.39	38.92	37.83	38.34	6,141,335	+0.24(+0.62%)
Nov 01, 2021	37.81	38.15	37.48	38.10	5,574,880	+0.41(+1.07%)
Oct 29, 2021	37.28	38.04	37.19	37.70	6,382,658	+0.31(+0.83%)
Oct 28, 2021	37.13	37.42	36.91	37.39	4,094,643	+0.20(+0.53%)
Oct 27, 2021	37.96	38.01	37.16	37.19	4,197,306	-0.45(-1.20%)
Oct 26, 2021	38.01			37.64	4,438,198	-0.35(-0.92%)
Oct 25, 2021	37.98	38.37	37.76	37.99	5,854,555	+0.09(+0.25%)
Oct 22, 2021	37.10	37.92	37.09	37.90	8,434,473	+0.88(+2.37%)
Oct 21, 2021	37.27	37.50	36.88	37.02	4,214,597	-0.02(-0.05%)
Oct 20, 2021	36.95	37.33	36.75	37.04	5,696,761	+0.24(+0.64%)
Oct 19, 2021	36.94	37.05	36.06	36.80	5,728,516	-0.13(-0.36%)
Oct 18, 2021	36.26	37.06	36.00	36.94	7,632,979	+0.58(+1.61%)
Oct 15, 2021	36.90	37.17	36.24	36.35	7,349,117	-0.50(-1.35%)
Oct 14, 2021	37.15	37.38	36.75	36.85	6,234,682	-0.33(-0.89%)
Oct 13, 2021	37.84	37.95	37.05	37.18	4,584,544	-0.34(-0.90%)
Oct 12, 2021	37.38	38.05	37.27	37.52	5,572,345	+0.24(+0.63%)
Oct 11, 2021	37.14	37.71	37.00	37.28	5,154,038	+0.10(+0.28%)
Oct 08, 2021	37.11	37.50	37.03	37.18	4,259,359	-0.03(-0.08%)
Oct 07, 2021	37.30	37.73	37.13	37.21	5,977,652	-0.05(-0.13%)
Oct 06, 2021	37.63	37.87	36.73	37.26	7,334,072	-0.31(-0.83%)
Oct 05, 2021	37.10	37.71	37.09	37.57	7,800,241	+0.24(+0.63%)
Oct 04, 2021	36.83	37.42	36.80	37.33	9,032,293	+0.46(+1.25%)
Oct 01, 2021	38.06	38.09	36.73	36.87	10,178,153	-1.22(-3.19%)
Sep 30, 2021	39.00	39.18	38.04	38.09	8,234,008	-0.86(-2.20%)
Sep 29, 2021	38.12	39.22	38.12	38.94	9,079,235	+0.78(+2.05%)
Sep 28, 2021	37.96	38.63	37.89	38.16	8,207,643	+0.30(+0.80%)
Sep 27, 2021	37.68	38.67	37.65	37.86	8,058,565	+0.20(+0.53%)
Sep 24, 2021	37.91	38.58	37.63	37.66	7,526,434	-0.19(-0.50%)
Sep 23, 2021	37.90	38.18	37.55	37.85	7,687,453	+0.08(+0.20%)
Sep 22, 2021	38.32	38.32	37.69	37.77	6,534,658	-0.33(-0.87%)
Sep 21, 2021	38.23	38.57	37.91	38.10	6,892,579	+0.04(+0.10%)
Sep 20, 2021	38.15	38.78	37.83	38.07	8,437,505	-0.50(-1.29%)
Sep 17, 2021	38.39	39.01	38.29	38.57	27,697,154	+0.07(+0.17%)
Sep 16, 2021	38.77	39.35	38.25	38.50	10,728,150	-0.22(-0.56%)
Sep 15, 2021	39.32	39.79	38.69	38.72	11,186,826	-0.65(-1.65%)
Sep 14, 2021	40.51	40.58	39.20	39.37	12,040,158	-1.03(-2.54%)
Sep 13, 2021	40.32	41.05	40.17	40.39	9,908,921	+0.20(+0.49%)
Sep 10, 2021	42.13	42.26	39.49	40.20	26,806,946	-3.26(-7.50%)
Sep 09, 2021	43.38	43.68	42.59	43.45	10,424,784	-0.15(-0.35%)
Sep 08, 2021	43.46	44.20	43.19	43.61	8,862,804	+0.28(+0.65%)
Sep 07, 2021	44.04	44.08	43.26	43.32	8,180,359	-0.62(-1.41%)
Sep 03, 2021	44.32	44.50	43.88	43.94	5,796,642	-0.62(-1.40%)
Sep 02, 2021	43.32	45.21	43.20	44.57	12,839,406	+1.48(+3.43%)
Sep 01, 2021	43.26	43.37	42.68	43.09	7,304,209	-0.27(-0.63%)
Aug 31, 2021	43.61	43.75	42.98	43.36	9,110,027	-0.16(-0.37%)
Aug 30, 2021	42.88	43.91	42.76	43.52	6,174,290	+0.67(+1.56%)
Aug 27, 2021	42.57	42.99	42.32	42.85	3,929,171	+0.30(+0.71%)
Aug 26, 2021	43.11	43.14	42.44	42.55	7,812,071	-0.59(-1.38%)
Aug 25, 2021	43.10	43.63	42.90	43.14	5,698,219	+0.05(+0.11%)
Aug 24, 2021	44.05	44.20	42.98	43.10	7,407,144	-0.93(-2.12%)
Aug 23, 2021	44.27	44.44	43.63	44.03	6,159,803	-0.19(-0.43%)
Aug 20, 2021	43.29	44.28	43.06	44.22	7,097,540	+0.95(+2.20%)
Aug 19, 2021	43.42	44.12	43.01	43.27	12,617,026	-0.31(-0.71%)
Aug 18, 2021	42.62	43.70	42.57	43.58	12,500,732	+0.77(+1.80%)
Aug 17, 2021	41.21	42.94	41.14	42.80	14,866,144	+1.87(+4.58%)
Aug 16, 2021	40.37	40.99	40.21	40.93	5,793,768	+0.60(+1.50%)
Aug 13, 2021	40.21	40.49	40.04	40.33	3,808,112	+0.16(+0.40%)
Aug 12, 2021	40.43	40.50	40.06	40.17	4,557,307	-0.14(-0.35%)
Aug 11, 2021	40.04	40.47	39.91	40.31	5,876,214	+0.21(+0.51%)
Aug 10, 2021	39.71	40.51	39.57	40.10	5,959,273	+0.47(+1.18%)
Aug 09, 2021	39.23	39.75	39.12	39.63	4,811,276	+0.50(+1.27%)
Aug 06, 2021	39.31	39.54	38.96	39.14	4,521,016	-0.11(-0.29%)
Aug 05, 2021	39.51	39.76	39.20	39.25	4,529,289	-0.05(-0.12%)
Aug 04, 2021	39.84	40.06	39.17	39.30	5,722,297	-0.66(-1.64%)
Aug 03, 2021	38.39	40.07	38.27	39.95	10,989,481	+1.51(+3.93%)

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