Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	76.29	76.60	75.22	75.29	4,211,165	-0.76(-1.00%)
Aug 30, 2022	76.77	76.98	75.86	76.05	3,215,581	-0.57(-0.74%)
Aug 29, 2022	76.02	76.88	75.51	76.62	2,361,745	+0.37(+0.48%)
Aug 26, 2022	77.85	78.17	76.12	76.25	3,539,750	-1.65(-2.11%)
Aug 25, 2022	77.75	78.02	77.46	77.90	2,763,193	-0.08(-0.10%)
Aug 24, 2022	78.16	78.16	77.46	77.98	2,483,638	+0.04(+0.05%)
Aug 23, 2022	78.37	78.42	77.64	77.94	2,667,247	-0.96(-1.22%)
Aug 22, 2022	79.89	79.97	78.84	78.90	4,304,818	-1.26(-1.57%)
Aug 19, 2022	79.89	80.68	79.50	80.16	4,843,830	+0.40(+0.51%)
Aug 18, 2022	78.86	79.88	78.69	79.76	2,736,496	+0.65(+0.83%)
Aug 17, 2022	78.99	79.19	78.67	79.10	2,211,018	-0.01(-0.01%)
Aug 16, 2022	78.40	79.30	78.40	79.11	3,018,543	+0.90(+1.16%)
Aug 15, 2022	77.49	78.30	77.33	78.21	4,422,402	+0.91(+1.18%)
Aug 12, 2022	76.71	77.49	76.62	77.29	3,404,650	+0.76(+0.99%)
Aug 11, 2022	77.30	77.61	76.39	76.53	5,124,124	-0.81(-1.05%)
Aug 10, 2022	77.49	77.76	76.92	77.34	3,615,237	+0.27(+0.35%)
Aug 09, 2022	77.81	77.81	77.02	77.07	3,380,361	-0.72(-0.93%)
Aug 08, 2022	77.73	78.00	77.44	77.79	5,235,177	+0.37(+0.47%)
Aug 05, 2022	77.69	77.69	76.71	77.43	2,501,577	-0.44(-0.57%)
Aug 04, 2022	78.12	78.48	77.46	77.87	2,896,014	-0.52(-0.66%)
Aug 03, 2022	77.01	78.71	76.50	78.39	3,726,476	+1.13(+1.46%)
Aug 02, 2022	78.48	78.52	77.12	77.26	21,221,070	-0.81(-1.04%)
Aug 01, 2022	76.01	78.65	75.82	78.07	7,165,968	+2.27(+3.00%)
Jul 29, 2022	75.67	76.20	74.40	75.80	5,972,822	-0.43(-0.57%)
Jul 28, 2022	76.08	76.72	75.58	76.23	5,274,673	+0.41(+0.55%)
Jul 27, 2022	75.26	76.06	74.85	75.82	2,517,740	+0.22(+0.29%)
Jul 26, 2022	74.43	75.68	74.27	75.60	2,672,170	+0.65(+0.87%)
Jul 25, 2022	74.61	75.23	74.40	74.94	2,521,960	+0.37(+0.49%)
Jul 22, 2022	73.32	74.63	73.22	74.58	2,636,165	+1.26(+1.72%)
Jul 21, 2022	72.66	73.42	72.47	73.32	4,211,602	+0.53(+0.73%)
Jul 20, 2022	74.25	74.30	72.38	72.79	5,641,637	-1.40(-1.88%)
Jul 19, 2022	74.14	74.56	73.93	74.18	3,880,040	+0.39(+0.53%)
Jul 18, 2022	74.64	74.80	73.65	73.79	3,685,748	-0.99(-1.32%)
Jul 15, 2022	75.35	75.58	74.60	74.78	5,048,521	-0.18(-0.24%)
Jul 14, 2022	74.02	75.08	73.76	74.96	6,012,785	-0.09(-0.11%)
Jul 13, 2022	74.55	75.77	74.55	75.04	3,494,133	+0.11(+0.15%)
Jul 12, 2022	75.22	75.91	74.58	74.93	3,213,298	-0.37(-0.50%)
Jul 11, 2022	75.11	75.58	74.72	75.30	5,705,958	+0.33(+0.45%)
Jul 08, 2022	75.87	76.14	74.85	74.97	3,833,966	-1.06(-1.40%)
Jul 07, 2022	77.21	77.26	74.93	76.03	5,380,319	-1.49(-1.93%)
Jul 06, 2022	77.89	78.43	77.46	77.52	5,014,422	+0.02(+0.02%)
Jul 05, 2022	77.82	78.32	76.63	77.50	3,209,830	-0.93(-1.18%)
Jul 01, 2022	77.07	78.48	76.88	78.43	4,451,671	+1.75(+2.28%)
Jun 30, 2022	75.98	77.09	75.60	76.68	3,726,482	+0.45(+0.59%)
Jun 29, 2022	75.80	76.54	75.57	76.23	2,254,200	+0.76(+1.00%)
Jun 28, 2022	76.55	76.90	75.36	75.47	3,337,882	-0.96(-1.25%)
Jun 27, 2022	76.13	76.87	75.93	76.43	4,770,562	-0.48(-0.62%)
Jun 24, 2022	75.95	77.04	75.75	76.91	5,427,718	+1.44(+1.90%)
Jun 23, 2022	74.78	75.76	74.75	75.47	4,109,838	+0.93(+1.25%)
Jun 22, 2022	73.23	74.77	73.06	74.55	4,863,728	+1.39(+1.90%)
Jun 21, 2022	71.67	73.27	71.19	73.16	4,657,790	+2.32(+3.27%)
Jun 17, 2022	70.48	71.22	69.86	70.84	11,552,021	+0.11(+0.16%)
Jun 16, 2022	70.26	71.55	69.55	70.73	5,583,969	-0.23(-0.32%)
Jun 15, 2022	71.17	72.21	69.91	70.96	6,295,200	-0.11(-0.15%)
Jun 14, 2022	72.59	72.76	70.48	71.06	4,139,075	-1.84(-2.52%)
Jun 13, 2022	72.17	73.51	72.17	72.90	4,693,164	-0.42(-0.57%)
Jun 10, 2022	72.89	73.92	71.91	73.32	4,488,373	-0.21(-0.29%)
Jun 09, 2022	74.72	75.50	73.41	73.53	6,612,739	-0.98(-1.31%)
Jun 08, 2022	75.19	75.21	74.42	74.51	3,272,557	-0.80(-1.07%)
Jun 07, 2022	74.62	75.36	74.25	75.31	6,907,320	-0.07(-0.09%)
Jun 06, 2022	75.78	76.24	75.20	75.38	2,838,024	-0.14(-0.19%)
Jun 03, 2022	75.61	76.13	75.36	75.52	3,292,230	-0.33(-0.43%)
Jun 02, 2022	75.12	75.88	73.92	75.85	3,750,843	+1.02(+1.37%)
Jun 01, 2022	75.60	75.65	74.56	74.82	4,159,684	-0.58(-0.77%)
May 31, 2022	75.13	75.89	74.47	75.41	6,165,202	-0.05(-0.06%)
May 27, 2022	75.01	75.66	74.77	75.46	2,866,065	+0.67(+0.90%)
May 26, 2022	75.01	75.31	74.23	74.79	4,325,844	+0.64(+0.86%)
May 25, 2022	73.97	74.57	73.55	74.14	3,902,344	-0.60(-0.81%)
May 24, 2022	73.33	74.92	73.06	74.75	3,699,402	+1.53(+2.09%)
May 23, 2022	72.32	73.47	72.12	73.22	3,924,067	+1.33(+1.85%)
May 20, 2022	72.13	72.36	70.68	71.89	7,250,196	+0.01(+0.01%)
May 19, 2022	71.45	72.11	70.73	71.88	5,724,263	-0.56(-0.78%)
May 18, 2022	74.90	75.08	72.25	72.44	4,797,478	-2.93(-3.88%)
May 17, 2022	75.12	75.48	74.11	75.37	4,198,319	+0.04(+0.05%)
May 16, 2022	74.77	75.82	74.26	75.33	4,160,762	+0.32(+0.42%)
May 13, 2022	74.49	75.05	73.66	75.02	5,297,245	+0.81(+1.10%)
May 12, 2022	74.08	74.51	73.41	74.20	5,481,341	+0.77(+1.04%)
May 11, 2022	73.49	74.69	73.19	73.44	5,806,240	+0.08(+0.10%)
May 10, 2022	74.31	74.62	73.08	73.36	6,302,830	-0.96(-1.29%)
May 09, 2022	73.05	75.05	72.78	74.32	5,922,427	+0.79(+1.08%)
May 06, 2022	72.79	73.73	72.50	73.52	5,622,368	+0.72(+0.99%)
May 05, 2022	73.19	73.55	72.30	72.81	5,284,426	-0.87(-1.18%)
May 04, 2022	71.26	74.20	71.09	73.68	9,203,342	+2.40(+3.37%)
May 03, 2022	71.64	72.20	70.74	71.27	6,346,919	-0.66(-0.92%)
May 02, 2022	73.74	74.03	71.01	71.93	7,454,847	-1.79(-2.43%)
Apr 29, 2022	74.38	74.58	72.89	73.72	15,635,258	-3.99(-5.13%)
Apr 28, 2022	77.38	78.01	76.80	77.71	5,643,850	+0.51(+0.66%)
Apr 27, 2022	76.81	78.17	76.74	77.21	4,614,701	+0.16(+0.21%)
Apr 26, 2022	78.39	78.81	76.97	77.04	4,929,195	-1.23(-1.58%)
Apr 25, 2022	77.96	78.61	76.60	78.28	6,185,343	+0.68(+0.88%)
Apr 22, 2022	79.42	79.79	77.51	77.60	6,413,730	-0.96(-1.22%)
Apr 21, 2022	78.08	78.96	77.97	78.56	4,871,570	+0.55(+0.70%)
Apr 20, 2022	76.78	78.27	76.76	78.01	9,186,459	+1.33(+1.73%)
Apr 19, 2022	75.96	76.93	75.91	76.68	4,882,642	+0.57(+0.75%)
Apr 18, 2022	76.92	77.22	75.83	76.11	5,499,063	-0.88(-1.15%)
Apr 14, 2022	77.39	77.50	76.93	76.99	8,056,404	-0.05(-0.06%)
Apr 13, 2022	77.05	77.39	76.89	77.04	4,710,926	-0.01(-0.01%)
Apr 12, 2022	76.28	77.26	76.19	77.05	6,820,868	+0.53(+0.70%)
Apr 11, 2022	76.45	76.89	76.06	76.52	9,982,360	+0.18(+0.24%)
Apr 08, 2022	76.51	76.63	75.93	76.34	6,757,404	-0.16(-0.21%)
Apr 07, 2022	75.03	76.69	74.78	76.50	8,995,680	+1.53(+2.04%)
Apr 06, 2022	73.42	75.03	72.98	74.97	10,503,514	+1.29(+1.76%)
Apr 05, 2022	72.56	74.02	72.56	73.67	4,623,888	+0.82(+1.12%)
Apr 04, 2022	72.12	72.89	71.23	72.86	5,037,444	+0.16(+0.22%)
Apr 01, 2022	72.17	72.71	71.45	72.69	6,796,001	+0.56(+0.78%)
Mar 31, 2022	72.49	72.66	71.71	72.13	8,106,580	-0.50(-0.69%)
Mar 30, 2022	71.87	72.66	71.71	72.64	4,406,182	+0.15(+0.21%)
Mar 29, 2022	72.43	73.05	72.06	72.49	4,889,866	+0.77(+1.07%)
Mar 28, 2022	71.19	71.74	71.19	71.71	3,833,051	+0.58(+0.82%)
Mar 25, 2022	70.31	71.40	70.18	71.13	4,626,608	+1.07(+1.53%)
Mar 24, 2022	70.07	70.40	69.60	70.06	3,720,920	+0.02(+0.03%)
Mar 23, 2022	71.06	71.26	69.95	70.04	4,074,671	-0.83(-1.17%)
Mar 22, 2022	70.75	71.05	69.89	70.87	5,242,106	+0.33(+0.47%)
Mar 21, 2022	70.01	70.58	69.31	70.54	10,609,936	+1.86(+2.70%)
Mar 18, 2022	71.71	71.72	68.68	68.68	15,502,025	-2.79(-3.90%)
Mar 17, 2022	71.50	71.75	70.97	71.47	4,402,660	-0.02(-0.03%)
Mar 16, 2022	71.85	72.20	70.81	71.49	4,751,568	-0.32(-0.45%)
Mar 15, 2022	71.15	72.05	70.89	71.81	4,540,729	+1.46(+2.07%)
Mar 14, 2022	70.69	71.60	70.19	70.35	4,289,895	+0.18(+0.26%)
Mar 11, 2022	70.59	71.52	70.11	70.17	4,498,172	-0.07(-0.09%)
Mar 10, 2022	71.49		69.76	70.24	6,711,350	-1.62(-2.25%)
Mar 09, 2022	72.47	72.90	71.76	71.86	7,372,621	+0.64(+0.89%)
Mar 08, 2022	73.03	73.30	71.13	71.22	5,533,430	-1.72(-2.36%)
Mar 07, 2022	73.16	73.47	72.16	72.94	4,518,939	-0.65(-0.88%)
Mar 04, 2022	72.96	73.73	72.67	73.59	3,859,388	-0.04(-0.05%)
Mar 03, 2022	73.08	74.12	73.08	73.63	4,083,462	+0.67(+0.91%)
Mar 02, 2022	72.27	73.28	72.08	72.96	4,155,396	+0.63(+0.87%)
Mar 01, 2022	73.25	73.42	72.04	72.33	4,169,803	-0.87(-1.18%)
Feb 28, 2022	73.37	73.56	72.43	73.20	5,047,145	-1.13(-1.52%)
Feb 25, 2022	72.32	74.53	73.39	74.33	5,518,913	+2.44(+3.39%)
Feb 24, 2022	74.33	74.60	71.78	71.90	8,295,313	-2.91(-3.89%)
Feb 23, 2022	75.36	75.64	74.71	74.81	3,893,387	-0.20(-0.27%)
Feb 22, 2022	75.49	75.91	74.72	75.01	4,995,801	-0.67(-0.88%)
Feb 18, 2022				75.67	0	+0.38(+0.51%)
Feb 17, 2022	74.34	75.48	74.08	75.29	4,037,544	+0.77(+1.03%)
Feb 16, 2022	74.81	75.17	73.61	74.52	4,021,789	-0.23(-0.31%)
Feb 15, 2022	75.78	76.04	74.39	74.75	4,648,572	-0.65(-0.86%)
Feb 14, 2022	75.68	76.04	74.21	75.40	5,902,890	-0.26(-0.34%)
Feb 11, 2022	76.16	76.16	75.52	75.65	5,948,343	-0.18(-0.24%)
Feb 10, 2022	76.46	76.78	75.55	75.83	3,919,315	-1.09(-1.42%)
Feb 09, 2022	77.15	77.39	76.39	76.93	3,951,748	-0.05(-0.06%)
Feb 08, 2022	77.34	77.56	76.90	76.98	4,219,771	-0.19(-0.25%)
Feb 07, 2022	77.50	77.75	76.45	77.17	3,682,289	+0.00(+0.00%)
Feb 04, 2022	78.20	78.37	76.87	77.17	5,438,158	-1.53(-1.95%)
Feb 03, 2022	78.74	79.21		78.70	4,512,042	-0.07(-0.08%)
Feb 02, 2022	78.06	78.98	77.83	78.76	7,163,951	+0.84(+1.07%)
Feb 01, 2022	78.72	78.91	77.55	77.93	5,439,851	-0.50(-0.64%)
Jan 31, 2022	78.23		77.58	78.43	6,698,708	-0.57(-0.72%)
Jan 28, 2022	77.96	79.02	76.60	79.00	6,294,173	+0.33(+0.42%)
Jan 27, 2022	77.96	79.53	77.62	78.67	6,562,014	+1.25(+1.61%)
Jan 26, 2022	76.03	77.74	75.71	77.42	7,837,087	-0.33(-0.43%)
Jan 25, 2022	79.13	79.26	77.52	77.76	8,035,040	-1.84(-2.31%)
Jan 24, 2022	80.08	80.62	78.23	79.59	7,715,952	+0.00(+0.00%)
Jan 21, 2022	79.53	80.57	79.04	79.59	5,982,517	+0.79(+1.00%)
Jan 20, 2022	79.38	80.09	78.75	78.80	6,720,522	-0.73(-0.92%)
Jan 19, 2022	79.12	80.46	79.00	79.53	5,931,633	+0.89(+1.13%)
Jan 18, 2022	78.32	78.69	77.56	78.64	7,130,417	-0.31(-0.40%)
Jan 14, 2022				78.95	0	+0.86(+1.10%)
Jan 13, 2022	78.35	78.38	77.55	78.09	7,080,132	-0.31(-0.40%)
Jan 12, 2022	78.55	78.83	78.10	78.40	5,403,880	-0.28(-0.36%)
Jan 11, 2022	78.92	79.06	77.98	78.69	3,765,306	-0.51(-0.65%)
Jan 10, 2022	79.75	79.96	78.80	79.20	4,373,723	-0.69(-0.86%)
Jan 07, 2022	80.21	80.43	79.58	79.89	2,979,415	-0.21(-0.26%)
Jan 06, 2022	80.40	81.00	79.62	80.10	4,391,215	-0.53(-0.66%)
Jan 05, 2022	80.15	81.00	80.15	80.63	4,699,115	+0.33(+0.41%)
Jan 04, 2022	79.88	80.69	79.64	80.30	4,655,980	+0.26(+0.33%)
Jan 03, 2022	79.99	80.23	78.99	80.03	5,630,468	-0.71(-0.88%)
Dec 31, 2021	80.03	80.80	80.03	80.74	3,107,682	+0.71(+0.89%)
Dec 30, 2021	80.51	80.59	79.94	80.03	2,929,913	-0.30(-0.38%)
Dec 29, 2021	80.03	80.50	79.71	80.33	2,778,633	+0.43(+0.53%)
Dec 28, 2021	79.38	80.11	79.31	79.91	2,326,394	+0.52(+0.66%)
Dec 27, 2021	78.53	79.52	78.42	79.39	3,371,272	+1.06(+1.35%)
Dec 23, 2021	78.03	78.54	77.78	78.33	4,160,656	+0.31(+0.40%)
Dec 22, 2021	77.75	78.10	77.48	78.02	3,640,489	+0.35(+0.45%)
Dec 21, 2021	77.87	78.28	77.36	77.67	4,894,522	-0.41(-0.52%)
Dec 20, 2021	77.67	78.39	77.41	78.07	5,456,375	+0.04(+0.05%)
Dec 17, 2021	79.08	79.73	77.81	78.04	10,886,447	-1.39(-1.75%)
Dec 16, 2021	78.25	79.53	78.04	79.43	5,535,878	+1.13(+1.44%)
Dec 15, 2021	77.51	78.74	77.41	78.30	6,472,904	+0.60(+0.77%)
Dec 14, 2021	76.82	77.90	76.70	77.70	8,120,094	+0.94(+1.22%)
Dec 13, 2021	75.01	76.87	75.01	76.77	6,290,155	+1.58(+2.10%)
Dec 10, 2021	74.27	75.31	73.98	75.19	4,539,163	+1.39(+1.88%)
Dec 09, 2021	73.48	74.08	73.14	73.80	3,095,249	+0.23(+0.31%)
Dec 08, 2021	73.22	73.76	72.63	73.57	4,556,711	-0.05(-0.06%)
Dec 07, 2021	74.03	74.57	73.48	73.62	4,177,639	-0.73(-0.98%)
Dec 06, 2021	73.12	74.82	73.00	74.35	6,896,676	+1.71(+2.36%)
Dec 03, 2021	71.92	72.64	71.37	72.63	5,502,791	+1.22(+1.71%)
Dec 02, 2021	71.64	72.16	71.31	71.41	4,931,046	+0.09(+0.12%)
Dec 01, 2021	71.43	72.41	71.26	71.33	3,928,384	+0.35(+0.49%)
Nov 30, 2021	72.98	73.23	70.97	70.98	9,198,120	-2.55(-3.46%)
Nov 29, 2021	72.93	73.87	72.79	73.52	4,146,414	+0.62(+0.84%)
Nov 26, 2021	73.59	74.36	72.81	72.91	2,578,887	-0.66(-0.90%)
Nov 24, 2021	73.86	73.95	73.20	73.57	2,484,271	-0.16(-0.22%)
Nov 23, 2021	73.50	73.96	73.08	73.73	3,109,358	+0.35(+0.48%)
Nov 22, 2021	73.24	74.09	73.13	73.38	3,806,054	+0.34(+0.47%)
Nov 19, 2021	72.35	73.48	72.35	73.04	4,204,771	+0.77(+1.06%)
Nov 18, 2021	73.31	72.46	72.23	72.27	3,611,191	-1.13(-1.53%)
Nov 17, 2021	73.58	73.59	73.01	73.40	3,323,713	-0.28(-0.39%)
Nov 16, 2021	74.27	74.53	73.65	73.68	3,236,615	-0.40(-0.54%)
Nov 15, 2021	74.03	74.13	73.68	74.08	3,449,789	+0.26(+0.35%)
Nov 12, 2021	73.72	74.23	73.48	73.83	3,231,306	+0.04(+0.05%)
Nov 11, 2021	74.17	74.20	73.65	73.79	2,947,305	-0.46(-0.62%)
Nov 10, 2021	73.74	74.30		74.25	3,449,396	+0.41(+0.55%)
Nov 09, 2021	73.67	73.96	73.31	73.84	4,074,583	+0.29(+0.40%)
Nov 08, 2021	73.65	73.75	72.86	73.55	3,525,886	-0.09(-0.13%)
Nov 05, 2021	73.37	73.75	72.93	73.65	3,763,272	+0.52(+0.71%)
Nov 04, 2021	72.75	73.35	72.73	73.12	3,601,108	+0.02(+0.03%)
Nov 03, 2021	72.21	73.12	71.87	73.11	4,139,272	+0.95(+1.31%)
Nov 02, 2021	71.71	72.48	71.50	72.16	4,367,513	+0.30(+0.42%)
Nov 01, 2021	71.89	72.24	71.59	71.86	4,236,255	-0.23(-0.32%)
Oct 29, 2021	72.88	73.28	71.59	72.08	7,064,070	-0.65(-0.90%)
Oct 28, 2021	71.81	72.77	71.62	72.74	5,122,356	+0.93(+1.29%)
Oct 27, 2021	72.20	72.48	71.54	71.81	4,844,125	-0.25(-0.34%)
Oct 26, 2021	71.37	72.08		72.06	5,706,385	+0.97(+1.36%)
Oct 25, 2021	70.98	71.29	70.20	71.09	6,559,364	-0.34(-0.48%)
Oct 22, 2021	70.78	71.61	70.56	71.43	8,102,043	+0.58(+0.81%)
Oct 21, 2021	71.37	71.53	70.80	70.85	4,618,252	-0.20(-0.28%)
Oct 20, 2021	70.55	71.55	70.50	71.05	5,620,544	+0.73(+1.04%)
Oct 19, 2021	70.25	70.44	69.86	70.32	5,536,762	-0.47(-0.66%)
Oct 18, 2021	71.41	71.42	70.69	70.79	4,603,191	-0.91(-1.27%)
Oct 15, 2021	72.09	72.40	71.47	71.71	4,334,268	-0.33(-0.46%)
Oct 14, 2021	71.67	72.23	71.47	72.04	3,975,855	+0.50(+0.70%)
Oct 13, 2021	71.24	71.68	70.62	71.54	3,917,495	+0.38(+0.53%)
Oct 12, 2021	71.14	71.66	70.90	71.16	2,965,572	-0.12(-0.17%)
Oct 11, 2021	71.38	71.62	71.07	71.28	3,979,454	+0.20(+0.28%)
Oct 08, 2021	71.04	71.37	70.82	71.09	3,538,800	+0.00(+0.00%)
Oct 07, 2021	71.03	71.86	71.02	71.09	3,872,981	+0.46(+0.65%)
Oct 06, 2021	69.66	70.71	69.60	70.63	4,309,835	+0.64(+0.91%)
Oct 05, 2021	70.53	70.61	69.94	69.99	5,226,865	-0.60(-0.85%)
Oct 04, 2021	71.01	71.41	70.16	70.59	4,193,401	-0.49(-0.69%)
Oct 01, 2021	71.33	71.49	70.59	71.08	3,693,747	+0.00(+0.00%)
Sep 30, 2021	72.53	72.68	71.09	71.08	4,443,540	-1.41(-1.95%)
Sep 29, 2021	71.30	72.76	71.18	72.49	4,354,035	+1.19(+1.66%)
Sep 28, 2021	71.11	71.62	70.92	71.30	5,263,076	-0.18(-0.25%)
Sep 27, 2021	71.94	72.09	71.40	71.48	3,083,466	-0.58(-0.81%)
Sep 24, 2021	72.04	72.37	71.94	72.06	2,354,259	-0.04(-0.05%)
Sep 23, 2021	72.16	72.33	71.76	72.10	2,544,828	+0.23(+0.31%)
Sep 22, 2021	72.19	72.45	71.71	71.88	2,989,665	+0.04(+0.05%)
Sep 21, 2021	71.74	72.52	71.72	71.84	4,516,107	+0.21(+0.29%)
Sep 20, 2021	72.43	72.63	71.19	71.63	5,254,940	-0.06(-0.08%)
Sep 17, 2021	71.72	72.37	71.63	71.69	7,799,194	-0.23(-0.31%)
Sep 16, 2021	72.53	72.65	71.34	71.91	4,434,799	-0.70(-0.96%)
Sep 15, 2021	72.86	73.20	72.49	72.61	3,894,116	-0.08(-0.12%)
Sep 14, 2021	72.77	72.97	72.50	72.69	3,137,513	-0.08(-0.10%)
Sep 13, 2021	72.73	73.52	72.73	72.77	3,585,092	+0.32(+0.44%)
Sep 10, 2021	72.85	72.85	72.21	72.45	3,578,866	-0.24(-0.34%)
Sep 09, 2021	73.42	73.55	72.63	72.69	4,207,571	-0.45(-0.62%)
Sep 08, 2021	72.05	73.22	72.04	73.15	4,108,718	+0.83(+1.14%)
Sep 07, 2021	73.26	73.31	72.25	72.32	3,452,393	-0.95(-1.30%)
Sep 03, 2021	73.73	73.78	73.14	73.27	3,222,244	-0.57(-0.78%)
Sep 02, 2021	73.66	73.88	73.44	73.84	2,711,305	+0.18(+0.24%)

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.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services