Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	111.26	112.56	110.05	112.37	64,443	+0.26(+0.23%)
Apr 29, 2021	111.82	113.74	110.75	112.11	49,164	+1.12(+1.01%)
Apr 28, 2021	112.77	112.97	110.97	111.00	62,578	-1.40(-1.25%)
Apr 27, 2021	113.01	113.62	111.99	112.40	38,370	-1.27(-1.12%)
Apr 26, 2021	115.37	115.40	113.62	113.67	34,699	-1.93(-1.67%)
Apr 23, 2021	114.84	116.35	114.84	115.60	40,079	+1.41(+1.24%)
Apr 22, 2021	113.76	114.91	113.63	114.19	31,602	+0.13(+0.12%)
Apr 21, 2021	113.54	115.53	112.88	114.06	42,500	-0.36(-0.31%)
Apr 20, 2021	112.71	114.87	112.71	114.42	47,527	+1.23(+1.09%)
Apr 19, 2021	113.78	113.78	112.54	113.19	33,275	-0.70(-0.62%)
Apr 16, 2021	113.91	113.91	112.81	113.89	32,063	+0.71(+0.63%)
Apr 15, 2021	111.97	113.19	110.79	113.18	36,799	+1.68(+1.50%)
Apr 14, 2021	110.55	112.01	110.55	111.50	29,405	+0.75(+0.68%)
Apr 13, 2021	110.05	111.89	109.10	110.75	31,248	+0.04(+0.03%)
Apr 12, 2021	110.40	111.41	109.38	110.71	30,289	+0.62(+0.56%)
Apr 09, 2021	109.68	110.86	109.34	110.10	42,083	+0.07(+0.06%)
Apr 08, 2021	109.22	110.17	108.55	110.03	39,475	+0.74(+0.68%)
Apr 07, 2021	109.86	110.46	108.75	109.29	45,662	-0.99(-0.89%)
Apr 06, 2021	110.17	110.48	108.69	110.28	54,705	+0.12(+0.11%)
Apr 05, 2021	110.22	111.32	109.47	110.15	46,311	+0.35(+0.32%)
Apr 01, 2021	110.32	110.45	108.84	109.80	40,501	-0.26(-0.23%)
Mar 31, 2021	110.30	111.99	108.09	110.06	84,921	-0.01(-0.01%)
Mar 30, 2021	111.44	111.44	109.92	110.07	47,597	-1.94(-1.74%)
Mar 29, 2021	110.57	112.10	109.68	112.01	52,796	+0.53(+0.48%)
Mar 26, 2021	111.18	112.36	110.08	111.48	36,493	+1.16(+1.05%)
Mar 25, 2021	110.84	112.34	108.51	110.32	52,320	-0.54(-0.49%)
Mar 24, 2021	110.52	112.67	109.60	110.86	90,449	+0.98(+0.89%)
Mar 23, 2021	107.83	111.74	106.85	109.89	37,541	+0.89(+0.82%)
Mar 22, 2021	111.90	111.90	107.45	109.00	50,766	-2.99(-2.67%)
Mar 19, 2021	109.83	112.64	109.49	111.98	226,869	+2.01(+1.83%)
Mar 18, 2021	109.74	110.40	108.93	109.97	55,246	-0.31(-0.28%)
Mar 17, 2021	114.76	114.76	110.07	110.28	53,382	-3.85(-3.37%)
Mar 16, 2021	112.92	114.49	112.26	114.14	40,805	+0.28(+0.24%)
Mar 15, 2021	111.85	114.58	111.56	113.86	54,976	+1.33(+1.18%)
Mar 12, 2021	112.12	113.22	110.87	112.53	86,275	+0.75(+0.67%)
Mar 11, 2021	110.61	112.20	110.50	111.78	57,086	+0.29(+0.26%)
Mar 10, 2021	109.51	113.12	108.15	111.49	62,748	+1.81(+1.65%)
Mar 09, 2021	109.43	110.73	109.25	109.68	69,377	+0.01(+0.01%)
Mar 08, 2021	106.86	109.89	105.74	109.67	78,584	+3.10(+2.91%)
Mar 05, 2021	102.97	106.93	102.79	106.57	74,529	+4.28(+4.18%)
Mar 04, 2021	100.84	104.75	100.84	102.29	64,893	+1.48(+1.47%)
Mar 03, 2021	101.33	102.33	100.01	100.81	54,885	-0.20(-0.20%)
Mar 02, 2021	101.50	101.73	99.47	101.01	40,266	-0.48(-0.47%)
Mar 01, 2021	100.93	103.42	100.93	101.49	67,115	+1.61(+1.62%)
Feb 26, 2021	101.69	103.14	99.78	99.87	92,314	-0.77(-0.77%)
Feb 25, 2021	100.11	102.02	99.11	100.65	78,216	+1.09(+1.09%)
Feb 24, 2021	98.97	99.83	97.84	99.56	90,481	+1.31(+1.34%)
Feb 23, 2021	96.41	99.18	95.05	98.25	57,824	+2.25(+2.34%)
Feb 22, 2021	96.11	96.50	94.50	96.00	61,098	-0.83(-0.86%)
Feb 19, 2021	97.06	97.89	95.57	96.83	100,995	-0.73(-0.75%)
Feb 18, 2021	97.72	98.70	96.86	97.56	97,038	-0.02(-0.02%)
Feb 17, 2021	96.29	98.64	96.22	97.58	65,598	+1.33(+1.38%)
Feb 16, 2021	96.41	96.95	95.17	96.24	99,190	+0.00(+0.00%)
Feb 12, 2021	98.91	99.32	95.52	96.24	101,313	-2.97(-2.99%)
Feb 11, 2021	98.48	99.32	97.85	99.21	70,911	+0.51(+0.52%)
Feb 10, 2021	99.18	99.81	98.29	98.70	57,546	-0.24(-0.24%)
Feb 09, 2021	98.77	99.47	97.52	98.94	44,669	+0.61(+0.62%)
Feb 08, 2021	99.04	99.04	96.82	98.32	35,560	-0.07(-0.07%)
Feb 05, 2021	97.57	98.42	97.12	98.39	41,287	+1.68(+1.74%)
Feb 04, 2021	95.01	96.97	95.01	96.71	44,685	+1.38(+1.45%)
Feb 03, 2021	95.56	97.38	94.22	95.33	47,462	-1.03(-1.07%)
Feb 02, 2021	96.78	98.65	94.73	96.36	42,414	+0.04(+0.04%)
Feb 01, 2021	96.09	97.06	95.25	96.32	50,214	+0.51(+0.53%)
Jan 29, 2021	95.00	96.60	94.11	95.81	88,926	+0.43(+0.45%)
Jan 28, 2021	97.46	98.98	94.82	95.39	77,020	-0.97(-1.01%)
Jan 27, 2021	96.02	96.83	94.55	96.36	95,546	-0.99(-1.02%)
Jan 26, 2021	99.32	99.32	96.92	97.35	43,474	-1.35(-1.37%)
Jan 25, 2021	96.94	99.01	96.94	98.70	68,267	+1.26(+1.29%)
Jan 22, 2021	96.61	97.53	95.22	97.44	81,092	+0.73(+0.75%)
Jan 21, 2021	97.38	97.93	96.46	96.72	49,404	-0.84(-0.86%)
Jan 20, 2021	98.16	99.42	96.82	97.56	58,958	-1.06(-1.07%)
Jan 19, 2021	100.27	100.29	98.20	98.62	55,237	-0.85(-0.85%)
Jan 15, 2021	97.46	100.76	96.75	99.47	96,972	+1.71(+1.75%)
Jan 14, 2021	98.51	98.86	97.03	97.76	90,157	-1.00(-1.01%)
Jan 13, 2021	96.38	98.87	95.69	98.76	87,760	+2.30(+2.39%)
Jan 12, 2021	96.28	97.09	95.92	96.45	69,594	+0.06(+0.06%)
Jan 11, 2021	96.49	97.41	95.28	96.40	103,262	-0.67(-0.69%)
Jan 08, 2021	96.99	98.07	96.16	97.07	100,572	-0.16(-0.17%)
Jan 07, 2021	100.27	100.93	96.92	97.23	98,515	-3.25(-3.23%)
Jan 06, 2021	96.89	101.02	96.89	100.48	128,071	+2.67(+2.73%)
Jan 05, 2021	99.98	100.63	96.97	97.80	65,415	-1.99(-2.00%)
Jan 04, 2021	101.07	101.96	99.29	99.80	119,577	-2.42(-2.37%)
Dec 31, 2020		102.22	102.22	102.22	40,892	+1.45(+1.43%)
Dec 30, 2020	100.86	102.42	100.58	100.77	40,892	+0.17(+0.17%)
Dec 29, 2020	101.68	102.05	99.77	100.60	68,019	-1.20(-1.18%)
Dec 28, 2020	101.90	102.76	101.08	101.80	55,412	+0.67(+0.66%)
Dec 24, 2020	101.50	101.50	100.17	101.13	18,738	+0.37(+0.37%)
Dec 23, 2020	99.37	101.80	99.37	100.76	80,026	+1.45(+1.46%)
Dec 22, 2020	97.14	99.33	97.14	99.31	83,619	+1.66(+1.70%)
Dec 21, 2020	96.98	99.10	96.50	97.65	100,930	-3.42(-3.38%)
Dec 18, 2020	103.95	105.23	100.67	101.07	580,248	-2.97(-2.86%)
Dec 17, 2020	103.42	104.58	103.24	104.05	136,190	+0.80(+0.78%)
Dec 16, 2020	104.98	104.98	102.52	103.24	81,777	-1.01(-0.97%)
Dec 15, 2020	102.14	105.18	102.14	104.25	81,494	+2.63(+2.58%)
Dec 14, 2020	99.51	104.50	99.51	101.63	115,714	+2.60(+2.62%)
Dec 11, 2020	97.86	99.68	97.86	99.03	69,101	+0.63(+0.64%)
Dec 10, 2020	98.84	98.84	97.01	98.40	81,197	+0.11(+0.11%)
Dec 09, 2020	98.06	99.20	97.28	98.29	90,543	+0.74(+0.76%)
Dec 08, 2020	96.57	98.12	95.73	97.55	75,258	+0.50(+0.51%)
Dec 07, 2020	97.93	98.67	96.58	97.05	108,393	-1.03(-1.05%)
Dec 04, 2020	96.78	99.32	96.78	98.07	54,962	+1.79(+1.86%)
Dec 03, 2020	97.43	97.79	95.91	96.28	68,781	-1.61(-1.64%)
Dec 02, 2020	98.85	98.97	96.19	97.89	50,341	-0.43(-0.44%)
Dec 01, 2020	98.66	100.13	97.28	98.33	70,505	+0.49(+0.50%)
Nov 30, 2020	98.87	99.62	97.43	97.84	88,257	-1.80(-1.80%)
Nov 27, 2020	100.45	100.45	99.26	99.63	31,148	-1.30(-1.29%)
Nov 25, 2020	101.24	101.63	99.95	100.93	116,302	-0.31(-0.31%)
Nov 24, 2020	99.12	102.38	98.58	101.24	83,436	+3.06(+3.11%)
Nov 23, 2020	98.92	99.80	97.74	98.18	98,666	-0.64(-0.65%)
Nov 20, 2020	98.40	100.44	97.64	98.82	245,150	+0.42(+0.43%)
Nov 19, 2020	98.30	99.33	96.45	98.40	98,421	-0.23(-0.23%)
Nov 18, 2020	103.41	104.05	98.61	98.63	79,848	-3.77(-3.68%)
Nov 17, 2020	101.52	103.50	100.52	102.40	89,456	-0.18(-0.17%)
Nov 16, 2020	103.47	104.70	100.96	102.58	118,969	-0.47(-0.46%)
Nov 13, 2020	99.45	103.47	99.40	103.05	69,207	+3.60(+3.62%)
Nov 12, 2020	101.72	101.72	97.59	99.45	102,681	-3.06(-2.98%)
Nov 11, 2020	102.91	102.91	100.67	102.50	107,637	-0.95(-0.92%)
Nov 10, 2020	97.46	103.46	97.46	103.45	112,698	+6.81(+7.05%)
Nov 09, 2020	95.48	99.75	94.23	96.64	104,347	+3.70(+3.98%)
Nov 06, 2020	95.17	95.48	92.60	92.95	58,789	-1.90(-2.00%)
Nov 05, 2020	92.95	98.36	92.95	94.85	62,330	+1.13(+1.20%)
Nov 04, 2020	93.45	96.12	92.51	93.72	106,638	-0.44(-0.47%)
Nov 03, 2020	94.53	95.97	93.59	94.16	154,772	+0.81(+0.87%)
Nov 02, 2020	92.17	94.43	92.17	93.35	167,956	+1.91(+2.09%)
Oct 30, 2020	90.78	91.49	89.56	91.44	113,751	+0.50(+0.55%)
Oct 29, 2020	89.64	92.14	87.77	90.94	161,016	+0.82(+0.91%)
Oct 28, 2020	88.91	91.38	88.63	90.12	375,598	-0.17(-0.19%)
Oct 27, 2020	88.07	91.53	88.07	90.29	139,467	+2.12(+2.40%)
Oct 26, 2020	87.83	88.45	87.28	88.18	75,276	-0.14(-0.16%)
Oct 23, 2020	87.77	88.57	87.30	88.32	48,477	+1.01(+1.15%)
Oct 22, 2020	85.76	87.32	84.50	87.31	100,733	+2.02(+2.37%)
Oct 21, 2020	82.91	86.00	82.91	85.29	82,041	+2.36(+2.85%)
Oct 20, 2020	82.71	83.32	81.60	82.93	61,903	+0.49(+0.59%)
Oct 19, 2020	83.19	83.58	82.29	82.44	85,817	-0.59(-0.71%)
Oct 16, 2020	82.82	84.19	81.69	83.03	93,127	-0.07(-0.08%)
Oct 15, 2020	82.81	84.21	82.78	83.10	107,652	-0.86(-1.02%)
Oct 14, 2020	84.29	84.48	82.93	83.95	78,763	-0.34(-0.40%)
Oct 13, 2020	83.32	84.67	82.79	84.29	97,155	+0.21(+0.25%)
Oct 12, 2020	83.42	84.53	83.10	84.08	95,454	+0.54(+0.64%)
Oct 09, 2020	84.44	84.70	82.17	83.55	97,060	-0.21(-0.25%)
Oct 08, 2020	82.00	83.77	80.98	83.76	124,861	+2.57(+3.16%)
Oct 07, 2020	81.53	81.65	80.18	81.19	142,006	-0.15(-0.19%)
Oct 06, 2020	79.59	82.27	78.69	81.34	198,437	+2.18(+2.76%)
Oct 05, 2020	79.78	80.58	78.87	79.16	163,416	-1.03(-1.29%)
Oct 02, 2020	78.10	80.31	78.03	80.19	191,038	+1.36(+1.73%)
Oct 01, 2020	79.22	79.37	77.54	78.83	262,411	-0.47(-0.59%)
Sep 30, 2020	81.18	82.49	78.54	79.30	3,571,586	-1.61(-1.99%)
Sep 29, 2020	80.91	81.49	79.71	80.91	520,121	-0.52(-0.64%)
Sep 28, 2020	79.76	83.81	78.81	81.42	1,105,323	+9.55(+13.28%)
Sep 25, 2020	70.44	72.03	70.44	71.87	62,510	+0.77(+1.08%)
Sep 24, 2020	70.04	72.29	69.47	71.10	73,892	+1.03(+1.46%)
Sep 23, 2020	72.24	72.85	69.99	70.08	206,504	-2.34(-3.23%)
Sep 22, 2020	71.21	72.86	70.87	72.42	102,717	+1.75(+2.48%)
Sep 21, 2020	68.92	71.01	68.56	70.67	101,723	+0.78(+1.12%)
Sep 18, 2020	72.29	72.29	69.50	69.89	208,473	-1.98(-2.76%)
Sep 17, 2020	71.57	72.22	71.15	71.87	64,643	-0.35(-0.48%)
Sep 16, 2020	71.88	72.80	71.74	72.22	67,052	+0.42(+0.59%)
Sep 15, 2020	73.25	74.14	71.59	71.80	64,986	-0.78(-1.08%)
Sep 14, 2020	72.21	73.00	71.69	72.58	57,498	+0.73(+1.02%)
Sep 11, 2020	73.17	73.17	70.46	71.85	49,932	-1.12(-1.54%)
Sep 10, 2020	73.59	73.83	72.48	72.97	44,294	-1.10(-1.49%)
Sep 09, 2020	74.61	75.47	73.61	74.07	46,001	+0.07(+0.10%)
Sep 08, 2020	75.77	75.77	73.58	74.00	53,671	-1.80(-2.37%)
Sep 04, 2020	77.71	77.71	75.09	75.79	46,190	-1.12(-1.46%)
Sep 03, 2020	77.32	77.81	76.54	76.92	39,530	-0.36(-0.46%)
Sep 02, 2020	75.06	77.87	75.06	77.27	36,282	+2.17(+2.89%)
Sep 01, 2020	76.14	76.66	74.75	75.10	51,651	-1.40(-1.83%)
Aug 31, 2020	76.51	77.18	76.35	76.50	68,945	-0.48(-0.62%)
Aug 28, 2020	76.76	77.05	75.50	76.98	34,001	+0.66(+0.87%)
Aug 27, 2020	76.59	77.49	76.16	76.32	36,521	+0.14(+0.18%)
Aug 26, 2020	77.19	77.51	75.66	76.18	37,548	-1.23(-1.59%)
Aug 25, 2020	78.47	78.47	77.14	77.41	21,488	-0.90(-1.15%)
Aug 24, 2020	78.37	78.51	77.33	78.31	34,567	+0.48(+0.61%)
Aug 21, 2020	76.78	78.37	75.96	77.83	65,757	+0.81(+1.06%)
Aug 20, 2020	78.66	78.72	77.02	77.02	59,851	-1.88(-2.38%)
Aug 19, 2020	78.80	79.82	78.39	78.90	32,739	+0.01(+0.01%)
Aug 18, 2020	79.44	79.84	78.54	78.89	48,958	-0.99(-1.24%)
Aug 17, 2020	79.79	80.34	78.99	79.88	64,737	+0.02(+0.02%)
Aug 14, 2020	79.29	80.15	79.06	79.86	60,517	+0.07(+0.08%)
Aug 13, 2020	80.18	80.31	79.06	79.80	64,888	-0.85(-1.06%)
Aug 12, 2020	79.78	81.38	79.56	80.65	48,577	+1.23(+1.54%)
Aug 11, 2020	81.41	81.47	79.06	79.42	55,922	-1.69(-2.09%)
Aug 10, 2020	81.55	81.97	80.79	81.12	50,894	+0.11(+0.14%)
Aug 07, 2020	78.49	81.54	78.48	81.00	52,605	+2.14(+2.72%)
Aug 06, 2020	78.69	79.66	77.36	78.86	43,708	+0.50(+0.63%)
Aug 05, 2020	79.63	79.85	77.69	78.37	56,988	-0.76(-0.96%)
Aug 04, 2020	78.49	79.39	78.27	79.12	39,729	+0.59(+0.75%)
Aug 03, 2020	79.18	79.18	77.35	78.53	56,380	-0.49(-0.62%)
Jul 31, 2020	79.07	79.16	76.99	79.02	73,241	-0.35(-0.44%)
Jul 30, 2020	79.58	79.74	78.83	79.37	45,301	-1.26(-1.57%)
Jul 29, 2020	80.54	81.72	80.47	80.63	169,366	+0.36(+0.44%)
Jul 28, 2020	78.19	81.33	78.19	80.27	90,835	+1.75(+2.23%)
Jul 27, 2020	78.81	79.29	78.06	78.52	45,218	-0.45(-0.57%)
Jul 24, 2020	80.30	80.76	78.65	78.97	38,812	-1.24(-1.55%)
Jul 23, 2020	79.88	81.16	79.52	80.22	38,318	-0.03(-0.03%)
Jul 22, 2020	78.06	80.47	77.85	80.25	67,988	+1.43(+1.82%)
Jul 21, 2020	78.98	80.00	78.12	78.81	51,552	+0.47(+0.60%)
Jul 20, 2020	79.67	79.78	77.82	78.35	39,221	-1.74(-2.17%)
Jul 17, 2020	79.53	80.39	79.24	80.09	60,624	+0.59(+0.74%)
Jul 16, 2020	78.99	79.82	78.63	79.50	52,253	+0.57(+0.72%)
Jul 15, 2020	80.61	81.63	78.85	78.93	81,910	-0.19(-0.24%)
Jul 14, 2020	78.77	80.09	78.59	79.11	68,085	+0.16(+0.20%)
Jul 13, 2020	79.35	80.20	78.31	78.95	69,364	-0.17(-0.21%)
Jul 10, 2020	77.10	79.50	76.89	79.12	63,511	+2.06(+2.67%)
Jul 09, 2020	77.39	77.39	75.12	77.07	72,222	-0.80(-1.03%)
Jul 08, 2020	77.80	78.25	76.67	77.87	89,869	-0.44(-0.56%)
Jul 07, 2020	78.30	79.67	78.12	78.31	69,222	-0.97(-1.23%)
Jul 06, 2020	81.00	81.05	78.42	79.28	65,028	-0.75(-0.93%)
Jul 02, 2020	79.70	80.49	79.22	80.03	44,693	+0.82(+1.04%)
Jul 01, 2020	78.40	79.83	78.16	79.21	81,703	+0.65(+0.82%)
Jun 30, 2020	77.18	79.18	77.18	78.56	89,504	+1.22(+1.57%)
Jun 29, 2020	75.63	78.23	75.63	77.35	123,642	+2.06(+2.73%)
Jun 26, 2020	80.29	81.08	75.03	75.29	282,060	-5.54(-6.85%)
Jun 25, 2020	80.39	80.87	78.93	80.83	137,459	-0.16(-0.20%)
Jun 24, 2020	81.32	81.55	78.48	80.98	843,281	-1.61(-1.95%)
Jun 23, 2020	83.13	86.49	79.67	82.59	289,547	+0.42(+0.51%)
Jun 22, 2020	78.18	82.83	78.18	82.17	154,613	+3.27(+4.15%)
Jun 19, 2020	79.80	80.83	78.81	78.90	128,627	-0.40(-0.51%)
Jun 18, 2020	77.51	79.80	77.51	79.30	79,670	+0.71(+0.90%)
Jun 17, 2020	79.47	79.64	77.47	78.59	64,795	-0.53(-0.67%)
Jun 16, 2020	81.11	81.13	78.48	79.12	61,373	+0.81(+1.04%)
Jun 15, 2020	75.11	78.95	75.08	78.31	52,069	+1.21(+1.56%)
Jun 12, 2020	79.79	79.86	74.84	77.10	54,530	-0.14(-0.18%)
Jun 11, 2020	80.10	80.10	76.61	77.24	65,587	-4.96(-6.03%)
Jun 10, 2020	83.21	83.88	81.92	82.20	48,366	-1.19(-1.43%)
Jun 09, 2020	83.40	84.53	81.69	83.39	48,284	-0.92(-1.09%)
Jun 08, 2020	83.96	85.77	83.78	84.31	94,221	+0.56(+0.67%)
Jun 05, 2020	84.67	85.63	83.22	83.76	85,885	+1.05(+1.27%)
Jun 04, 2020	83.44	83.45	81.79	82.70	47,121	-1.54(-1.82%)
Jun 03, 2020	84.50	85.37	83.70	84.24	69,238	+0.70(+0.84%)
Jun 02, 2020	84.48	84.48	82.92	83.54	46,004	+0.19(+0.22%)
Jun 01, 2020	84.04	84.37	82.95	83.36	101,838	-0.69(-0.82%)
May 29, 2020	82.83	84.45	82.41	84.04	60,732	+0.33(+0.40%)
May 28, 2020	84.64	85.83	82.92	83.71	95,482	+0.80(+0.97%)
May 27, 2020	85.45	85.64	80.65	82.91	122,639	-0.99(-1.18%)
May 26, 2020	87.91	87.91	83.75	83.89	86,470	-1.70(-1.99%)
May 22, 2020	84.08	85.84	82.44	85.60	78,576	+2.47(+2.97%)
May 21, 2020	82.45	84.43	82.10	83.13	51,345	+0.68(+0.82%)
May 20, 2020	80.43	83.53	80.01	82.45	73,269	+3.62(+4.59%)
May 19, 2020	81.83	82.52	78.69	78.83	67,831	-3.94(-4.77%)
May 18, 2020	81.18	83.99	80.47	82.78	64,604	+5.04(+6.49%)
May 15, 2020	76.93	77.87	75.54	77.74	117,488	+0.97(+1.26%)
May 14, 2020	74.66	77.00	72.11	76.77	99,970	+0.62(+0.82%)
May 13, 2020	77.39	78.05	74.91	76.15	127,077	-2.04(-2.61%)
May 12, 2020	81.25	81.40	78.05	78.18	62,596	-2.95(-3.63%)
May 11, 2020	81.13	82.84	79.80	81.13	67,502	-1.39(-1.68%)
May 08, 2020	80.48	83.49	80.13	82.52	66,644	+3.94(+5.01%)
May 07, 2020	78.61	79.70	76.42	78.58	76,058	+1.10(+1.42%)
May 06, 2020	80.32	80.32	77.08	77.48	48,224	-3.31(-4.10%)
May 05, 2020	82.17	82.34	80.26	80.80	34,213	+0.66(+0.82%)
May 04, 2020	79.74	81.11	79.10	80.14	66,463	-0.50(-0.62%)

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.

Financial News

Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Popular Pages