Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	106.50	106.72	103.94	104.34	2,655,127	-2.84(-2.65%)
Jan 30, 2020	107.49	109.27	105.21	107.18	3,232,999	-1.53(-1.41%)
Jan 29, 2020	110.65	110.96	108.62	108.71	1,745,798	-1.75(-1.59%)
Jan 28, 2020	108.91	111.64	108.62	110.46	2,390,330	+1.56(+1.43%)
Jan 27, 2020	109.24	109.27	107.15	108.90	3,343,317	-3.88(-3.44%)
Jan 24, 2020	116.65	118.47	111.38	112.78	7,812,144	-5.42(-4.59%)
Jan 23, 2020	115.66	118.33	114.71	118.20	4,677,918	+3.03(+2.63%)
Jan 22, 2020	114.97	117.04	114.85	115.17	2,814,395	+1.02(+0.89%)
Jan 21, 2020	114.35	115.70	113.97	114.16	2,340,345	-0.34(-0.30%)
Jan 17, 2020	114.28	115.03	113.44	114.50	2,146,615	+1.00(+0.88%)
Jan 16, 2020	112.24	113.73	111.99	113.50	1,808,333	+2.46(+2.22%)
Jan 15, 2020	113.42	113.65	110.58	111.04	2,348,445	-2.69(-2.37%)
Jan 14, 2020	115.51	115.95	113.06	113.73	2,367,998	-1.08(-0.94%)
Jan 13, 2020	111.75	115.47	111.63	114.81	3,210,746	+4.09(+3.69%)
Jan 10, 2020	111.84	112.03	110.32	110.73	2,635,389	+0.40(+0.36%)
Jan 09, 2020	111.48	111.79	108.44	110.33	2,099,370	+0.10(+0.09%)
Jan 08, 2020	108.88	111.45	108.43	110.23	2,319,732	+1.72(+1.59%)
Jan 07, 2020	108.04	109.25	107.24	108.50	2,229,997	+1.02(+0.95%)
Jan 06, 2020	107.92	108.31	106.12	107.48	3,445,435	-1.93(-1.76%)
Jan 03, 2020	110.57	111.47	108.48	109.41	2,537,244	-2.78(-2.48%)
Jan 02, 2020	112.51	112.86	110.39	112.19	2,550,588	+0.73(+0.65%)
Dec 31, 2019	111.09	111.80	109.92	111.46	1,270,357	-0.14(-0.12%)
Dec 30, 2019	112.31	112.43	111.04	111.60	1,385,615	-1.16(-1.03%)
Dec 27, 2019	113.09	113.12	111.29	112.76	1,534,319	+0.01(+0.01%)
Dec 26, 2019	112.61	113.32	111.34	112.75	1,597,035	+0.11(+0.10%)
Dec 24, 2019	110.97	112.72	110.66	112.64	1,188,370	+1.96(+1.77%)
Dec 23, 2019	110.11	111.91	109.84	110.68	2,461,444	+1.04(+0.95%)
Dec 20, 2019	109.30	109.92	107.89	109.64	3,769,211	+0.97(+0.89%)
Dec 19, 2019	107.06	109.01	106.21	108.67	3,052,331	+1.83(+1.71%)
Dec 18, 2019	104.57	107.09	104.18	106.84	3,039,109	+2.55(+2.45%)
Dec 17, 2019	104.64	104.86	103.55	104.29	2,635,458	-0.05(-0.05%)
Dec 16, 2019	104.07	105.51	104.00	104.34	2,295,414	+1.20(+1.16%)
Dec 13, 2019	102.92	104.07	101.99	103.15	2,531,279	+0.34(+0.33%)
Dec 12, 2019	99.59	103.99	99.13	102.81	3,756,821	+2.03(+2.01%)
Dec 11, 2019	96.62	101.22	96.50	100.78	4,345,867	+4.52(+4.69%)
Dec 10, 2019	95.58	96.82	93.62	96.26	2,013,046	+1.07(+1.12%)
Dec 09, 2019	95.82	97.21	95.11	95.19	3,117,312	+1.72(+1.84%)
Dec 06, 2019	92.72	94.14	92.67	93.46	1,966,483	+1.27(+1.38%)
Dec 05, 2019	91.88	92.51	91.46	92.19	1,323,515	+1.07(+1.17%)
Dec 04, 2019	90.96	92.31	90.96	91.12	1,291,892	+1.27(+1.42%)
Dec 03, 2019	88.87	89.98	88.18	89.85	2,265,806	-0.85(-0.94%)
Dec 02, 2019	90.46	91.33	89.95	90.70	1,901,699	+0.46(+0.51%)
Nov 29, 2019	90.79	91.69	90.05	90.24	980,418	-1.22(-1.33%)
Nov 27, 2019	91.38	91.92	90.98	91.46	1,079,658	+0.25(+0.27%)
Nov 26, 2019	92.26	92.45	90.68	91.21	2,437,323	-1.34(-1.45%)
Nov 25, 2019	90.42	92.83	90.09	92.55	2,455,237	+2.74(+3.05%)
Nov 22, 2019	88.95	89.84	88.48	89.81	1,925,868	+1.31(+1.48%)
Nov 21, 2019	88.49	89.04	87.74	88.50	1,610,627	+0.34(+0.39%)
Nov 20, 2019	87.79	89.64	87.76	88.16	2,348,799	-0.52(-0.59%)
Nov 19, 2019	90.03	90.05	87.48	88.69	2,754,895	-0.77(-0.86%)
Nov 18, 2019	90.79	91.07	89.20	89.46	2,909,623	-1.81(-1.98%)
Nov 15, 2019	91.50	91.89	90.46	91.27	2,927,856	+0.62(+0.68%)
Nov 14, 2019	91.80	92.18	90.30	90.65	2,824,528	-2.19(-2.36%)
Nov 13, 2019	87.76	93.62	87.71	92.84	7,998,267	-0.41(-0.44%)
Nov 12, 2019	93.57	94.43	92.19	93.26	4,719,579	+0.36(+0.39%)
Nov 11, 2019	91.84	92.31	91.11	92.90	1,643,647	+0.70(+0.76%)
Nov 08, 2019	90.51	92.54	90.40	92.20	1,891,553	+1.65(+1.82%)
Nov 07, 2019	91.06	91.35	89.90	90.55	1,608,318	+0.47(+0.52%)
Nov 06, 2019	90.07	90.48	89.23	90.08	1,619,335	-0.54(-0.60%)
Nov 05, 2019	90.65	91.75	90.49	90.62	2,077,167	+0.22(+0.24%)
Nov 04, 2019	91.01	91.13	90.17	90.40	2,071,592	+0.17(+0.18%)
Nov 01, 2019	86.89	90.48	86.83	90.24	4,220,265	+6.65(+7.95%)
Oct 31, 2019	83.16	83.59	81.97	83.59	1,842,991	+0.08(+0.10%)
Oct 30, 2019	84.01	84.01	82.57	83.51	1,163,819	-0.22(-0.26%)
Oct 29, 2019	83.99	84.10	83.08	83.73	1,320,945	-0.41(-0.49%)
Oct 28, 2019	83.52	84.40	83.35	84.14	1,491,593	+1.47(+1.78%)
Oct 25, 2019	82.63	83.16	82.33	82.67	1,412,129	+0.34(+0.41%)
Oct 24, 2019	82.89	83.44	81.76	82.33	1,738,057	+0.37(+0.45%)
Oct 23, 2019	80.44	82.31	80.15	81.97	1,481,184	+0.30(+0.37%)
Oct 22, 2019	82.30	82.47	81.64	81.66	1,331,235	-0.85(-1.03%)
Oct 21, 2019	80.97	82.63	80.97	82.52	1,874,749	+1.95(+2.42%)
Oct 18, 2019	80.13	81.03	79.63	80.57	2,232,630	+0.20(+0.25%)
Oct 17, 2019	79.40	80.45	78.84	80.37	2,190,526	+1.73(+2.21%)
Oct 16, 2019	79.38	79.52	78.24	78.63	1,497,814	-0.90(-1.13%)
Oct 15, 2019	78.58	79.94	77.97	79.53	1,779,629	+1.52(+1.95%)
Oct 14, 2019	78.12	78.32	77.66	78.01	1,473,417	-0.39(-0.49%)
Oct 11, 2019	78.99	79.38	76.75	78.40	2,806,175	+0.47(+0.60%)
Oct 10, 2019	76.29	78.48	76.24	77.93	3,174,081	+3.85(+5.19%)
Oct 09, 2019	73.53	74.48	73.05	74.08	1,435,369	+1.56(+2.15%)
Oct 08, 2019	73.63	73.99	72.46	72.52	1,992,763	-1.73(-2.32%)
Oct 07, 2019	73.95	75.01	73.66	74.25	1,655,395	+0.22(+0.29%)
Oct 04, 2019	72.52	74.08	72.34	74.03	2,000,380	+3.10(+4.37%)
Oct 03, 2019	69.54	71.09	68.32	70.93	1,632,883	+1.69(+2.44%)
Oct 02, 2019	70.44	70.67	68.88	69.24	2,338,409	-1.82(-2.56%)
Oct 01, 2019	73.26	74.36	71.01	71.06	2,154,424	-1.69(-2.32%)
Sep 30, 2019	71.49	72.82	71.49	72.75	2,118,062	+1.63(+2.30%)
Sep 27, 2019	73.52	74.12	70.87	71.12	3,133,526	-2.65(-3.60%)
Sep 26, 2019	73.16	74.11	72.88	73.77	2,514,117	-0.58(-0.78%)
Sep 25, 2019	72.73	74.37	72.35	74.35	1,397,323	+1.17(+1.59%)
Sep 24, 2019	73.52	74.12	72.48	73.18	1,752,659	-0.11(-0.15%)
Sep 23, 2019	73.14	74.33	72.89	73.29	1,098,784	+0.08(+0.11%)
Sep 20, 2019	73.30	74.32	72.81	73.21	2,258,775	+0.44(+0.61%)
Sep 19, 2019	73.71	74.80	72.73	72.77	1,711,450	-0.89(-1.21%)
Sep 18, 2019	74.19	74.19	72.40	73.66	1,541,624	-0.65(-0.88%)
Sep 17, 2019	74.50	74.92	73.09	74.31	1,858,218	-1.06(-1.40%)
Sep 16, 2019	75.07	75.77	74.00	75.37	1,461,437	-0.04(-0.05%)
Sep 13, 2019	75.41	76.29	75.34	75.40	1,826,410	-0.17(-0.23%)
Sep 12, 2019	76.99	77.43	75.04	75.58	2,204,857	-1.08(-1.41%)
Sep 11, 2019	74.36	76.73	74.03	76.66	2,575,498	+2.95(+4.00%)
Sep 10, 2019	72.98	73.71	72.14	73.71	1,464,171	+0.53(+0.73%)
Sep 09, 2019	73.60	74.20	72.59	73.18	1,462,953	-0.14(-0.19%)
Sep 06, 2019	72.78	73.57	72.52	73.32	1,686,646	+0.50(+0.68%)
Sep 05, 2019	71.22	72.83	71.20	72.82	2,503,640	+3.04(+4.35%)
Sep 04, 2019	69.26	70.02	69.15	69.78	1,228,731	+1.70(+2.49%)
Sep 03, 2019	68.72	69.07	67.59	68.09	1,501,703	-1.01(-1.46%)
Aug 30, 2019	69.29	69.43	68.21	69.10	1,367,030	+0.29(+0.43%)
Aug 29, 2019	68.40	69.33	67.96	68.80	1,337,483	+1.45(+2.15%)
Aug 28, 2019	66.40	67.53	65.64	67.35	1,351,565	+0.46(+0.69%)
Aug 27, 2019	68.14	68.55	66.83	66.89	1,531,260	-0.81(-1.19%)
Aug 26, 2019	68.29	68.38	67.47	67.70	1,404,534	+0.59(+0.88%)
Aug 23, 2019	69.49	69.85	66.90	67.11	2,702,842	-3.08(-4.38%)
Aug 22, 2019	70.98	71.17	69.81	70.19	1,192,800	-0.60(-0.85%)
Aug 21, 2019	71.23	71.35	70.23	70.79	1,440,068	+0.77(+1.09%)
Aug 20, 2019	69.80	70.57	69.44	70.02	1,531,160	-0.32(-0.45%)
Aug 19, 2019	71.40	71.77	70.17	70.34	1,382,090	+0.39(+0.56%)
Aug 16, 2019	69.76	70.28	69.35	69.95	1,721,674	+1.01(+1.47%)
Aug 15, 2019	69.65	69.78	68.72	68.94	1,596,965	-0.40(-0.58%)
Aug 14, 2019	69.81	70.88	69.09	69.34	2,097,908	-2.24(-3.12%)
Aug 13, 2019	69.29	72.75	68.93	71.58	2,268,480	+1.97(+2.83%)
Aug 12, 2019	70.30	70.70	69.24	69.60	2,047,521	-1.13(-1.60%)
Aug 09, 2019	72.45	72.63	69.68	70.74	3,116,438	-1.66(-2.29%)
Aug 08, 2019	70.02	73.36	69.09	72.40	5,410,808	-0.51(-0.70%)
Aug 07, 2019	69.96	72.99	69.88	72.91	3,684,870	+2.04(+2.88%)
Aug 06, 2019	70.09	71.05	69.70	70.86	2,667,980	+1.68(+2.43%)
Aug 05, 2019	70.13	70.84	68.57	69.18	3,569,833	-3.20(-4.42%)
Aug 02, 2019	74.74	74.82	71.89	72.39	3,722,586	-3.14(-4.16%)
Aug 01, 2019	77.56	80.02	74.33	75.53	3,572,891	-2.29(-2.94%)
Jul 31, 2019	81.00	81.00	77.10	77.82	1,753,552	-2.25(-2.81%)
Jul 30, 2019	78.55	80.14	78.33	80.07	1,556,085	+0.87(+1.09%)
Jul 29, 2019	78.46	79.52	77.91	79.20	1,366,224	+0.75(+0.95%)
Jul 26, 2019	78.59	78.80	77.99	78.46	1,067,416	+0.29(+0.37%)
Jul 25, 2019	78.49	78.63	77.66	78.16	1,871,201	-0.63(-0.80%)
Jul 24, 2019	77.56	79.36	77.39	78.79	2,848,641	+1.65(+2.14%)
Jul 23, 2019	76.58	77.41	76.17	77.14	2,290,523	+1.16(+1.53%)
Jul 22, 2019	74.62	76.11	74.58	75.98	2,075,165	+1.78(+2.40%)
Jul 19, 2019	74.69	74.69	73.94	74.20	1,991,268	-0.09(-0.12%)
Jul 18, 2019	73.59	74.62	72.89	74.29	2,260,152	+1.14(+1.56%)
Jul 17, 2019	74.81	74.81	73.08	73.15	1,770,080	-1.04(-1.40%)
Jul 16, 2019	74.82	74.90	73.85	74.19	1,767,553	-0.67(-0.89%)
Jul 15, 2019	74.28	75.13	74.09	74.86	1,320,421	+0.94(+1.27%)
Jul 12, 2019	72.40	73.95	72.40	73.92	1,291,748	+1.67(+2.31%)
Jul 11, 2019	73.12	73.32	71.68	72.25	1,326,947	-0.67(-0.91%)
Jul 10, 2019	73.64	74.26	72.86	72.92	1,312,679	+0.14(+0.19%)
Jul 09, 2019	71.79	72.85	71.32	72.78	1,375,033	+0.37(+0.52%)
Jul 08, 2019	72.49	73.05	72.00	72.41	1,391,563	-0.89(-1.22%)
Jul 05, 2019	72.95	73.64	72.81	73.30	888,234	-0.33(-0.45%)
Jul 03, 2019	74.29	74.52	72.58	73.63	1,111,142	-0.14(-0.19%)
Jul 02, 2019	74.47	74.61	73.17	73.77	1,807,123	-1.10(-1.47%)
Jul 01, 2019	75.97	77.10	73.87	74.87	4,329,114	+4.36(+6.19%)
Jun 28, 2019	70.71	71.06	70.29	70.51	3,723,572	+0.29(+0.42%)
Jun 27, 2019	69.88	71.03	69.68	70.22	1,614,472	+1.01(+1.46%)
Jun 26, 2019	69.48	70.41	69.10	69.20	1,959,326	+1.39(+2.05%)
Jun 25, 2019	69.31	69.49	67.74	67.82	1,824,101	-1.45(-2.09%)
Jun 24, 2019	68.58	69.70	68.44	69.27	1,500,013	+0.63(+0.92%)
Jun 21, 2019	68.89	69.16	68.20	68.64	3,518,966	-0.57(-0.82%)
Jun 20, 2019	70.46	70.73	68.55	69.20	1,849,392	+0.28(+0.41%)
Jun 19, 2019	69.30	69.70	68.25	68.92	1,686,618	-0.17(-0.25%)
Jun 18, 2019	66.78	69.73	66.42	69.09	3,072,574	+2.99(+4.53%)
Jun 17, 2019	65.38	66.24	64.73	66.10	2,157,027	+0.58(+0.89%)
Jun 14, 2019	65.32	65.95	64.16	65.52	2,231,053	-1.41(-2.11%)
Jun 13, 2019	66.58	67.29	66.32	66.93	1,386,447	+0.63(+0.95%)
Jun 12, 2019	66.94	67.03	66.01	66.30	1,526,084	-1.20(-1.77%)
Jun 11, 2019	67.72	68.19	66.95	67.50	3,172,067	+0.79(+1.19%)
Jun 10, 2019	64.69	67.04	64.56	66.70	3,017,672	+2.69(+4.21%)
Jun 07, 2019	63.26	64.22	62.67	64.01	2,269,190	+0.66(+1.04%)
Jun 06, 2019	62.09	63.66	61.86	63.35	2,811,132	+1.34(+2.16%)
Jun 05, 2019	63.42	64.50	60.74	62.01	2,648,831	-1.31(-2.07%)
Jun 04, 2019	62.02	63.39	61.62	63.33	1,957,587	+2.26(+3.71%)
Jun 03, 2019	61.37	62.11	60.49	61.06	1,532,771	+0.26(+0.44%)
May 31, 2019	61.35	62.30	60.78	60.80	1,770,661	-1.50(-2.40%)
May 30, 2019	62.51	63.99	61.86	62.30	1,887,883	-0.25(-0.39%)
May 29, 2019	61.63	62.71	61.26	62.54	1,940,664	+0.48(+0.78%)
May 28, 2019	63.83	64.20	61.99	62.06	2,416,058	-1.39(-2.19%)
May 24, 2019	63.12	64.74	62.86	63.45	3,874,808	+0.98(+1.56%)
May 23, 2019	61.39	62.56	60.54	62.47	2,788,579	-0.07(-0.12%)
May 22, 2019	62.88	63.47	62.32	62.54	1,920,607	-1.09(-1.72%)
May 21, 2019	63.88	65.19	62.78	63.64	3,951,661	+1.58(+2.54%)
May 20, 2019	61.80	63.76	61.24	62.06	4,818,508	-1.84(-2.88%)
May 17, 2019	65.45	66.40	63.45	63.90	4,687,297	-3.25(-4.84%)
May 16, 2019	69.20	69.83	66.35	67.15	4,751,012	-4.32(-6.04%)
May 15, 2019	70.27	72.05	70.04	71.47	1,716,068	+0.58(+0.82%)
May 14, 2019	70.74	71.31	70.26	70.89	1,971,771	+1.34(+1.93%)
May 13, 2019	72.60	72.96	69.04	69.55	3,255,557	-5.38(-7.18%)
May 10, 2019	75.45	75.90	73.15	74.93	1,955,244	-0.98(-1.29%)
May 09, 2019	75.33	76.22	74.02	75.91	1,895,307	-0.38(-0.50%)
May 08, 2019	75.74	77.29	75.32	76.29	2,004,801	+0.46(+0.61%)
May 07, 2019	77.22	77.60	75.00	75.83	2,881,525	-2.70(-3.43%)
May 06, 2019	76.27	78.77	76.02	78.52	2,563,519	-0.98(-1.23%)
May 03, 2019	80.42	81.63	76.27	79.50	6,598,577	-2.90(-3.51%)
May 02, 2019	80.34	82.90	80.21	82.40	3,846,106	+2.10(+2.61%)
May 01, 2019	81.85	82.77	80.28	80.30	2,319,966	+0.27(+0.34%)
Apr 30, 2019	78.98	80.12	78.52	80.03	1,856,716	+1.25(+1.59%)
Apr 29, 2019	78.68	79.63	78.57	78.78	1,790,779	-0.20(-0.25%)
Apr 26, 2019	79.29	79.57	77.60	78.98	2,454,715	-1.37(-1.71%)
Apr 25, 2019	81.33	81.43	79.09	80.35	1,238,206	-1.24(-1.52%)
Apr 24, 2019	80.98	82.26	80.98	81.59	1,192,685	+0.60(+0.74%)
Apr 23, 2019	80.11	81.26	79.78	80.99	1,767,421	+0.88(+1.10%)
Apr 22, 2019	81.23	81.39	80.00	80.11	1,274,103	-1.57(-1.92%)
Apr 18, 2019	83.13	83.36	81.48	81.68	1,687,383	-1.07(-1.29%)
Apr 17, 2019	84.72	85.66	82.03	82.75	3,354,310	-2.16(-2.54%)
Apr 16, 2019	82.59	84.94	82.28	84.91	2,324,969	+2.98(+3.63%)
Apr 15, 2019	82.47	82.59	81.08	81.93	1,314,679	-0.36(-0.44%)
Apr 12, 2019	80.82	82.31	80.47	82.30	1,688,264	+2.21(+2.77%)
Apr 11, 2019	80.07	81.42	79.60	80.08	1,462,931	+0.17(+0.22%)
Apr 10, 2019	79.00	80.07	78.51	79.91	1,112,342	+0.89(+1.13%)
Apr 09, 2019	79.10	79.31	78.48	79.02	1,208,066	-0.53(-0.66%)
Apr 08, 2019	78.59	79.69	78.09	79.55	1,494,741	+0.77(+0.98%)
Apr 05, 2019	77.81	78.93	77.81	78.78	1,191,327	+1.17(+1.51%)
Apr 04, 2019	77.30	78.54	77.19	77.61	1,446,379	+0.14(+0.18%)
Apr 03, 2019	77.25	78.70	76.93	77.47	2,079,922	+1.09(+1.43%)
Apr 02, 2019	76.18	76.73	76.01	76.38	768,954	+0.27(+0.36%)
Apr 01, 2019	75.64	76.60	75.55	76.11	1,429,815	+1.25(+1.67%)
Mar 29, 2019	73.91	75.12	73.50	74.86	1,751,621	+1.76(+2.41%)
Mar 28, 2019	73.29	74.08	72.57	73.09	1,041,976	-0.05(-0.06%)
Mar 27, 2019	74.53	74.96	72.50	73.14	1,399,252	-1.39(-1.86%)
Mar 26, 2019	74.51	75.13	73.85	74.53	1,197,545	+0.61(+0.82%)
Mar 25, 2019	74.66	75.10	72.72	73.92	1,999,148	-1.03(-1.38%)
Mar 22, 2019	77.71	77.90	74.80	74.96	2,422,431	-3.16(-4.04%)
Mar 21, 2019	74.53	78.86	74.47	78.11	2,755,596	+3.92(+5.28%)
Mar 20, 2019	75.67	75.78	73.69	74.19	2,151,956	-1.52(-2.00%)
Mar 19, 2019	75.52	76.79	75.42	75.71	1,721,719	+0.75(+1.00%)
Mar 18, 2019	76.12	76.32	74.41	74.96	1,708,897	-1.06(-1.40%)
Mar 15, 2019	74.57	77.49	74.47	76.02	4,411,943	+2.11(+2.86%)
Mar 14, 2019	74.31	75.19	73.52	73.90	2,196,344	-0.31(-0.42%)
Mar 13, 2019	75.16	75.24	74.07	74.21	1,946,037	-0.44(-0.60%)
Mar 12, 2019	74.18	75.12	73.68	74.66	1,428,367	+0.71(+0.96%)
Mar 11, 2019	73.14	74.56	73.12	73.95	1,249,636	+1.23(+1.68%)
Mar 08, 2019	71.14	72.94	70.83	72.72	1,226,476	+0.57(+0.79%)
Mar 07, 2019	73.26	73.47	71.83	72.15	1,654,793	-1.35(-1.84%)
Mar 06, 2019	74.37	74.82	73.48	73.50	1,376,077	-0.81(-1.09%)
Mar 05, 2019	74.42	75.06	73.84	74.31	1,672,656	-0.31(-0.41%)
Mar 04, 2019	75.14	75.31	73.75	74.62	1,713,120	+0.22(+0.29%)
Mar 01, 2019	74.69	75.11	73.43	74.40	1,533,012	+0.29(+0.39%)
Feb 28, 2019	73.34	74.49	73.21	74.11	1,738,118	+0.38(+0.52%)
Feb 27, 2019	74.06	74.13	72.37	73.73	1,617,948	-0.71(-0.95%)
Feb 26, 2019	74.69	75.26	74.42	74.44	1,230,879	-0.34(-0.45%)
Feb 25, 2019	75.79	76.29	74.68	74.77	2,175,558	+0.32(+0.43%)
Feb 22, 2019	74.49	74.78	73.95	74.46	2,568,368	+0.60(+0.81%)
Feb 21, 2019	74.31	74.92	73.23	73.86	2,012,697	-0.52(-0.69%)
Feb 20, 2019	75.15	75.50	74.23	74.37	2,590,514	-0.26(-0.35%)
Feb 19, 2019	75.08	75.30	74.56	74.64	1,560,207	-0.69(-0.91%)
Feb 15, 2019	76.23	76.31	75.12	75.32	1,312,190	-0.23(-0.31%)
Feb 14, 2019	74.80	75.87	74.43	75.56	2,624,913	+0.60(+0.80%)
Feb 13, 2019	75.80	76.00	74.88	74.96	1,723,014	-0.54(-0.72%)
Feb 12, 2019	74.67	76.01	74.48	75.50	2,238,220	+1.57(+2.13%)
Feb 11, 2019	73.92	74.30	72.82	73.93	2,098,870	+0.12(+0.16%)
Feb 08, 2019	72.69	73.86	72.16	73.81	3,130,815	+0.14(+0.18%)
Feb 07, 2019	76.83	76.92	73.56	73.68	3,957,310	-2.83(-3.70%)
Feb 06, 2019	74.01	79.03	73.85	76.51	9,853,715	+7.89(+11.49%)
Feb 05, 2019	67.99	68.79	67.66	68.62	3,080,936	+0.98(+1.46%)
Feb 04, 2019	66.94	67.66	65.95	67.64	1,922,144	+0.82(+1.23%)

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.

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services