SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	66.32	66.45	65.59	65.82	1,822,067	-0.56(-0.85%)
Nov 27, 2020	65.75	66.51	65.75	66.39	326,873	+0.57(+0.87%)
Nov 25, 2020	66.41	66.72	65.61	65.82	706,916	-0.72(-1.07%)
Nov 24, 2020	66.00	66.73	65.72	66.53	1,067,262	+0.60(+0.91%)
Nov 23, 2020	65.03	66.03	64.93	65.93	525,863	+0.93(+1.44%)
Nov 20, 2020	65.00	66.04	64.84	65.00	1,730,324	-0.41(-0.63%)
Nov 19, 2020	64.08	65.51	64.00	65.41	1,178,548	+1.06(+1.64%)
Nov 18, 2020	64.14	64.75	63.73	64.35	1,926,034	+0.21(+0.33%)
Nov 17, 2020	62.41	64.21	62.21	64.14	1,364,953	+1.14(+1.82%)
Nov 16, 2020	62.18	63.25	61.64	62.99	1,169,702	+1.17(+1.90%)
Nov 13, 2020	61.39	62.12	61.32	61.82	849,012	+0.66(+1.08%)
Nov 12, 2020	61.96	62.42	60.85	61.16	701,697	-0.57(-0.93%)
Nov 11, 2020	62.26	62.26	61.07	61.73	791,217	+0.54(+0.89%)
Nov 10, 2020	61.37	61.40	59.67	61.19	1,113,254	-0.35(-0.57%)
Nov 09, 2020	62.02	64.57	61.50	61.54	1,511,249	+0.07(+0.11%)
Nov 06, 2020	62.01	62.07	61.19	61.48	655,425	-0.45(-0.72%)
Nov 05, 2020	60.70	62.15	60.55	61.93	1,092,651	+1.71(+2.83%)
Nov 04, 2020	59.77	61.13	59.33	60.22	1,156,151	+1.05(+1.77%)
Nov 03, 2020	57.60	59.44	57.56	59.17	993,443	+2.05(+3.59%)
Nov 02, 2020	56.85	57.37	55.69	57.12	1,510,542	+0.65(+1.15%)
Oct 30, 2020	57.24	57.44	55.93	56.47	1,653,141	-1.32(-2.28%)
Oct 29, 2020	57.87	58.43	57.49	57.79	1,920,689	-0.03(-0.05%)
Oct 28, 2020	59.30	59.64	57.41	57.82	2,072,123	-2.24(-3.73%)
Oct 27, 2020	61.16	61.65	59.91	60.06	984,413	-1.03(-1.69%)
Oct 26, 2020	61.61	62.02	60.39	61.09	792,566	-1.08(-1.73%)
Oct 23, 2020	62.20	62.34	61.32	62.16	587,785	+0.20(+0.32%)
Oct 22, 2020	61.90	62.24	60.93	61.96	848,903	+0.25(+0.40%)
Oct 21, 2020	61.21	62.07	60.83	61.72	1,220,810	+0.37(+0.61%)
Oct 20, 2020	61.47	62.23	61.09	61.34	1,429,298	+0.21(+0.34%)
Oct 19, 2020	61.77	62.38	61.02	61.13	570,284	-0.40(-0.65%)
Oct 16, 2020	61.78	62.24	61.50	61.53	616,939	-0.10(-0.17%)
Oct 15, 2020	60.69	61.81	60.55	61.64	549,351	+0.04(+0.06%)
Oct 14, 2020	61.32	62.03	61.13	61.60	798,447	+0.77(+1.27%)
Oct 13, 2020	61.52	61.82	60.83	60.83	672,142	-0.73(-1.19%)
Oct 12, 2020	61.26	62.02	61.26	61.56	519,238	+0.45(+0.73%)
Oct 09, 2020	60.91	61.63	60.64	61.11	915,708	+0.73(+1.22%)
Oct 08, 2020	60.44	60.56	60.00	60.38	1,264,506	+0.29(+0.48%)
Oct 07, 2020	60.02	60.93	59.68	60.09	1,051,975	+0.48(+0.80%)
Oct 06, 2020	60.35	60.91	59.35	59.62	1,389,768	-0.70(-1.15%)
Oct 05, 2020	59.47	60.34	59.32	60.31	1,326,239	+1.56(+2.66%)
Oct 02, 2020	57.53	58.97	57.53	58.75	961,431	+0.18(+0.31%)
Oct 01, 2020	58.17	58.98	58.17	58.57	1,161,329	+0.86(+1.49%)
Sep 30, 2020	57.83	58.50	57.31	57.71	835,531	+0.02(+0.03%)
Sep 29, 2020	58.53	58.74	57.62	57.69	712,789	-0.88(-1.50%)
Sep 28, 2020	58.72	59.26	58.42	58.57	806,174	+0.86(+1.49%)
Sep 25, 2020	56.32	57.96	56.21	57.71	701,777	+1.16(+2.06%)
Sep 24, 2020	56.64	56.98	55.68	56.55	1,492,453	-0.37(-0.65%)
Sep 23, 2020	58.50	58.87	56.85	56.92	1,334,688	-1.37(-2.36%)
Sep 22, 2020	57.98	58.36	57.53	58.29	928,353	+0.66(+1.14%)
Sep 21, 2020	56.90	57.67	56.22	57.63	1,107,581	-0.32(-0.56%)
Sep 18, 2020	58.52	58.63	57.21	57.96	3,516,542	-0.14(-0.25%)
Sep 17, 2020	57.43	58.17	56.95	58.10	1,037,834	-0.04(-0.07%)
Sep 16, 2020	58.83	59.05	58.01	58.14	1,101,599	-0.29(-0.49%)
Sep 15, 2020	57.86	58.67	57.52	58.43	843,751	+0.73(+1.27%)
Sep 14, 2020	57.76	58.24	57.52	57.69	948,154	+0.38(+0.67%)
Sep 11, 2020	57.14	57.37	56.55	57.31	1,300,679	+0.60(+1.06%)
Sep 10, 2020	57.57	57.88	56.17	56.71	1,476,374	-0.67(-1.16%)
Sep 09, 2020	57.34	57.69	56.42	57.38	1,162,827	+0.76(+1.35%)
Sep 08, 2020	57.38	57.77	56.39	56.61	1,416,749	-1.79(-3.06%)
Sep 04, 2020	59.26	59.61	56.60	58.40	1,655,972	-0.75(-1.27%)
Sep 03, 2020	61.45	61.71	58.65	59.15	891,719	-3.06(-4.92%)
Sep 02, 2020	61.83	62.32	61.04	62.21	1,012,423	+0.63(+1.02%)
Sep 01, 2020	60.79	61.91	60.58	61.58	1,367,924	+0.82(+1.35%)
Aug 31, 2020	61.37	61.50	60.49	60.76	1,090,174	-0.48(-0.78%)
Aug 28, 2020	60.71	61.33	60.44	61.24	891,010	+0.59(+0.97%)
Aug 27, 2020	60.78	60.99	60.33	60.65	1,002,283	-0.36(-0.59%)
Aug 26, 2020	60.90	61.32	60.58	61.01	1,154,007	+0.35(+0.58%)
Aug 25, 2020	60.04	60.75	59.77	60.66	956,872	+0.82(+1.37%)
Aug 24, 2020	59.94	60.18	59.58	59.84	2,678,131	+0.49(+0.83%)
Aug 21, 2020	59.47	59.62	59.16	59.35	808,824	-0.34(-0.57%)
Aug 20, 2020	59.35	59.83	59.05	59.69	798,307	+0.35(+0.59%)
Aug 19, 2020	59.50	59.85	59.32	59.34	856,020	-0.12(-0.21%)
Aug 18, 2020	59.94	60.38	59.44	59.46	1,390,547	-0.19(-0.32%)
Aug 17, 2020	58.33	60.04	58.33	59.65	1,686,556	+1.46(+2.50%)
Aug 14, 2020	58.32	58.80	58.04	58.19	820,069	-0.42(-0.71%)
Aug 13, 2020	58.84	59.21	58.50	58.61	1,071,763	-0.32(-0.55%)
Aug 12, 2020	58.59	59.07	58.58	58.94	883,769	+0.57(+0.98%)
Aug 11, 2020	58.94	59.36	58.30	58.37	1,661,208	-0.21(-0.36%)
Aug 10, 2020	57.69	58.64	57.59	58.57	1,488,128	+0.56(+0.97%)
Aug 07, 2020	57.09	58.04	57.09	58.01	1,211,555	+0.81(+1.41%)
Aug 06, 2020	56.95	57.33	56.81	57.20	1,181,999	+0.22(+0.38%)
Aug 05, 2020	55.69	57.00	55.62	56.99	1,526,214	+1.47(+2.66%)
Aug 04, 2020	55.78	55.82	55.13	55.51	1,347,974	+0.04(+0.07%)
Aug 03, 2020	54.75	55.59	54.65	55.47	1,349,225	+0.76(+1.39%)
Jul 31, 2020	54.79	54.79	53.57	54.71	1,699,834	-0.14(-0.26%)
Jul 30, 2020	55.37	55.65	54.34	54.85	1,689,264	-0.51(-0.93%)
Jul 29, 2020	56.13	56.13	53.44	55.37	4,215,850	+1.70(+3.17%)
Jul 28, 2020	54.71	55.01	53.66	53.66	1,975,872	-0.95(-1.74%)
Jul 27, 2020	53.40	54.68	53.07	54.62	1,314,507	+1.57(+2.96%)
Jul 24, 2020	53.52	53.88	52.60	53.05	1,085,754	-0.80(-1.48%)
Jul 23, 2020	54.48	55.65	53.63	53.85	1,056,578	-0.50(-0.93%)
Jul 22, 2020	53.71	54.79	53.71	54.35	988,862	+0.78(+1.46%)
Jul 21, 2020	54.63	54.99	53.37	53.57	1,366,162	-0.87(-1.59%)
Jul 20, 2020	54.26	54.65	53.97	54.44	1,368,832	+0.37(+0.69%)
Jul 17, 2020	53.99	54.24	53.46	54.06	982,339	+0.30(+0.57%)
Jul 16, 2020	54.17	54.48	53.52	53.76	713,364	-0.84(-1.53%)
Jul 15, 2020	54.08	55.08	54.02	54.60	882,962	+1.10(+2.06%)
Jul 14, 2020	53.07	53.50	51.92	53.49	927,891	+0.43(+0.82%)
Jul 13, 2020	54.18	54.71	52.78	53.06	1,274,001	-0.65(-1.21%)
Jul 10, 2020	53.44	53.89	52.87	53.71	847,605	+0.10(+0.18%)
Jul 09, 2020	53.98	54.20	52.79	53.62	708,852	-0.21(-0.39%)
Jul 08, 2020	53.29	54.14	53.27	53.83	1,000,291	+0.53(+1.00%)
Jul 07, 2020	54.19	54.43	53.24	53.29	830,712	-1.11(-2.05%)
Jul 06, 2020	54.84	55.19	54.05	54.41	1,436,616	+0.54(+1.01%)
Jul 02, 2020	54.39	54.83	53.75	53.86	1,038,250	+0.03(+0.05%)
Jul 01, 2020	53.82	54.51	53.76	53.84	3,430,195	+0.10(+0.18%)
Jun 30, 2020	52.40	53.92	52.09	53.74	1,530,867	+1.04(+1.97%)
Jun 29, 2020	52.03	52.71	50.86	52.70	778,343	+1.08(+2.08%)
Jun 26, 2020	52.50	52.95	51.59	51.63	4,806,073	-0.77(-1.47%)
Jun 25, 2020	52.54	52.54	51.65	52.40	1,447,463	-0.40(-0.76%)
Jun 24, 2020	54.95	54.95	52.53	52.80	1,768,063	-2.30(-4.18%)
Jun 23, 2020	56.73	56.83	55.07	55.10	1,225,052	-1.11(-1.98%)
Jun 22, 2020	55.46	56.41	55.23	56.21	966,331	+0.43(+0.77%)
Jun 19, 2020	56.95	57.45	55.20	55.79	1,684,070	-0.52(-0.93%)
Jun 18, 2020	55.09	56.36	54.78	56.31	1,653,875	+1.38(+2.51%)
Jun 17, 2020	55.76	56.12	54.41	54.93	1,078,270	-0.17(-0.31%)
Jun 16, 2020	55.43	56.34	54.40	55.10	1,170,070	+1.09(+2.03%)
Jun 15, 2020	52.79	54.08	52.19	54.01	1,239,803	+0.10(+0.19%)
Jun 12, 2020	54.50	54.87	52.92	53.90	1,927,158	+1.04(+1.96%)
Jun 11, 2020	54.30	54.38	52.79	52.87	1,457,532	-3.16(-5.64%)
Jun 10, 2020	56.79	57.02	55.55	56.02	1,012,032	-0.83(-1.46%)
Jun 09, 2020	57.64	57.87	56.80	56.86	1,066,015	-1.15(-1.98%)
Jun 08, 2020	57.76	58.29	57.64	58.00	1,486,354	+0.21(+0.36%)
Jun 05, 2020	58.01	59.16	57.46	57.79	1,739,140	+0.59(+1.03%)
Jun 04, 2020	57.21	57.82	56.95	57.20	1,142,345	-0.51(-0.89%)
Jun 03, 2020	57.08	57.98	56.34	57.72	1,325,155	+0.84(+1.47%)
Jun 02, 2020	56.08	56.90	55.78	56.88	2,620,733	+0.85(+1.51%)
Jun 01, 2020	54.75	56.36	54.75	56.03	1,332,282	+0.95(+1.72%)
May 29, 2020	54.78	55.36	53.83	55.09	1,315,600	+0.21(+0.38%)
May 28, 2020	55.17	56.06	54.61	54.88	1,355,706	-0.48(-0.87%)
May 27, 2020	55.26	55.43	53.67	55.36	1,105,542	+0.60(+1.09%)
May 26, 2020	54.56	55.24	53.91	54.76	1,017,511	+1.74(+3.28%)
May 22, 2020	53.15	54.11	52.48	53.03	709,781	-0.15(-0.29%)
May 21, 2020	54.03	54.32	52.91	53.18	860,100	-0.69(-1.29%)
May 20, 2020	54.39	54.71	53.78	53.87	1,747,331	+0.47(+0.87%)
May 19, 2020	54.16	54.50	53.09	53.41	1,203,261	-0.59(-1.09%)
May 18, 2020	53.15	54.88	52.68	53.99	2,339,395	+2.16(+4.16%)
May 15, 2020	51.05	52.33	50.94	51.84	1,384,701	+0.03(+0.06%)
May 14, 2020	49.63	51.86	48.93	51.81	2,401,516	+1.37(+2.71%)
May 13, 2020	52.26	52.45	49.67	50.44	1,980,993	-2.19(-4.17%)
May 12, 2020	54.44	54.98	52.57	52.64	1,462,348	-1.79(-3.30%)
May 11, 2020	54.93	55.50	54.37	54.43	2,773,614	-1.11(-2.00%)
May 08, 2020	55.33	55.68	54.97	55.54	1,707,415	+1.14(+2.09%)
May 07, 2020	54.37	54.90	53.75	54.40	2,991,384	+0.90(+1.69%)
May 06, 2020	54.12	54.21	52.98	53.50	2,038,592	-0.20(-0.37%)
May 05, 2020	52.71	54.04	52.67	53.70	2,544,950	+1.30(+2.48%)
May 04, 2020	51.27	52.72	50.39	52.40	3,815,773	+0.34(+0.66%)
May 01, 2020	51.27	52.10	49.43	52.06	2,432,680	-0.31(-0.60%)
Apr 30, 2020	52.36	53.38	51.60	52.37	3,429,805	-0.85(-1.61%)
Apr 29, 2020	51.37	54.37	51.28	53.23	2,581,545	+2.86(+5.67%)
Apr 28, 2020	50.65	51.34	49.79	50.37	1,936,394	+0.65(+1.30%)
Apr 27, 2020	49.26	50.10	48.68	49.72	1,767,644	+1.10(+2.27%)
Apr 24, 2020	48.51	48.98	47.54	48.62	1,321,506	+0.60(+1.25%)
Apr 23, 2020	48.69	48.97	47.70	48.02	1,172,049	-0.46(-0.94%)
Apr 22, 2020	48.81	48.90	48.06	48.48	1,374,574	+0.93(+1.96%)
Apr 21, 2020	47.62	49.28	46.76	47.55	2,923,618	-1.05(-2.17%)
Apr 20, 2020	48.34	49.62	47.70	48.60	4,254,249	-0.77(-1.56%)
Apr 17, 2020	47.24	50.02	46.53	49.37	4,554,126	+3.68(+8.06%)
Apr 16, 2020	47.37	47.94	45.28	45.69	2,328,215	-1.22(-2.61%)
Apr 15, 2020	46.22	47.32	45.41	46.91	4,965,395	-0.54(-1.14%)
Apr 14, 2020	46.43	47.48	45.47	47.45	3,849,275	+1.72(+3.76%)
Apr 13, 2020	46.61	47.81	45.16	45.73	2,158,481	-1.27(-2.71%)
Apr 09, 2020	45.73	48.60	45.73	47.01	2,837,652	+1.92(+4.25%)
Apr 08, 2020	43.77	45.42	43.25	45.09	2,190,741	+2.11(+4.90%)
Apr 07, 2020	45.75	45.81	42.53	42.98	2,768,048	-0.85(-1.95%)
Apr 06, 2020	41.46	44.15	41.32	43.84	2,439,186	+4.38(+11.09%)
Apr 03, 2020	38.82	40.00	37.89	39.46	2,085,846	+0.57(+1.46%)
Apr 02, 2020	38.80	40.13	37.99	38.89	5,713,055	-0.39(-0.99%)
Apr 01, 2020	39.66	40.42	39.04	39.28	2,673,726	-2.33(-5.59%)
Mar 31, 2020	41.58	43.10	40.61	41.60	3,428,307	+0.09(+0.21%)
Mar 30, 2020	40.66	42.03	39.85	41.52	2,513,015	+1.27(+3.16%)
Mar 27, 2020	40.17	41.80	39.61	40.25	2,365,167	-2.01(-4.76%)
Mar 26, 2020	41.10	42.57	39.18	42.26	2,663,725	+2.26(+5.65%)
Mar 25, 2020	37.28	41.03	35.43	40.00	3,294,119	+3.24(+8.81%)
Mar 24, 2020	36.05	38.64	35.14	36.76	5,810,235	+2.75(+8.10%)
Mar 23, 2020	33.65	34.27	30.90	34.01	2,730,018	+0.13(+0.39%)
Mar 20, 2020	37.10	38.47	33.77	33.88	4,709,164	-2.25(-6.23%)
Mar 19, 2020	32.09	36.33	30.22	36.13	3,904,602	+3.54(+10.87%)
Mar 18, 2020	34.51	36.08	28.02	32.59	4,162,250	-4.74(-12.69%)
Mar 17, 2020	36.68	38.42	35.63	37.32	5,578,972	+0.95(+2.61%)
Mar 16, 2020	37.87	39.88	36.04	36.37	3,716,032	-6.33(-14.83%)
Mar 13, 2020	42.72	43.51	39.89	42.71	4,706,741	+2.35(+5.81%)
Mar 12, 2020	40.26	42.63	39.38	40.36	6,074,973	-3.37(-7.71%)
Mar 11, 2020	45.99	46.72	43.61	43.73	2,530,377	-3.77(-7.94%)
Mar 10, 2020	46.46	47.64	45.13	47.50	2,470,963	+2.16(+4.75%)
Mar 09, 2020	45.58	47.46	44.01	45.35	2,519,144	-4.47(-8.98%)
Mar 06, 2020	50.09	50.97	48.54	49.82	2,810,373	-1.87(-3.62%)
Mar 05, 2020	52.63	53.01	51.11	51.69	1,610,612	-2.52(-4.64%)
Mar 04, 2020	53.42	54.23	52.68	54.20	1,491,723	+1.77(+3.37%)
Mar 03, 2020	54.81	55.29	51.91	52.44	2,171,050	-2.28(-4.16%)
Mar 02, 2020	53.27	54.73	52.22	54.72	2,225,428	+2.02(+3.84%)
Feb 28, 2020	50.70	53.04	50.66	52.69	5,006,811	+0.10(+0.19%)
Feb 27, 2020	54.20	55.51	52.54	52.59	2,736,928	-3.08(-5.53%)
Feb 26, 2020	56.56	57.87	55.19	55.67	1,870,329	-0.77(-1.36%)
Feb 25, 2020	59.20	59.66	56.01	56.44	2,565,627	-2.43(-4.12%)
Feb 24, 2020	57.80	59.37	57.55	58.87	1,918,249	-1.76(-2.91%)
Feb 21, 2020	61.01	61.17	60.17	60.63	1,155,272	-0.84(-1.37%)
Feb 20, 2020	61.12	62.33	61.00	61.47	1,851,353	-0.25(-0.40%)
Feb 19, 2020	61.14	62.05	60.85	61.72	1,703,247	+0.45(+0.74%)
Feb 18, 2020	62.84	62.87	60.97	61.26	1,591,085	-1.51(-2.40%)
Feb 14, 2020	62.19	63.22	62.04	62.77	1,521,045	+0.64(+1.04%)
Feb 13, 2020	62.82	63.17	61.16	62.12	2,273,462	+0.43(+0.69%)
Feb 12, 2020	61.32	62.03	60.55	61.70	1,730,189	+0.54(+0.88%)
Feb 11, 2020	61.06	61.81	60.77	61.16	1,043,170	+0.52(+0.86%)
Feb 10, 2020	59.11	60.73	59.02	60.64	1,175,242	+1.46(+2.47%)
Feb 07, 2020	60.25	60.25	59.03	59.18	1,253,550	-1.37(-2.27%)
Feb 06, 2020	60.77	61.37	60.40	60.55	550,214	-0.15(-0.25%)
Feb 05, 2020	62.48	62.52	60.62	60.70	667,379	-1.14(-1.84%)
Feb 04, 2020	61.28	62.17	60.99	61.84	765,709	+1.37(+2.27%)
Feb 03, 2020	59.57	60.81	59.57	60.47	1,303,965	+0.78(+1.30%)
Jan 31, 2020	61.01	61.40	59.46	59.69	846,080	-1.54(-2.52%)
Jan 30, 2020	60.52	61.27	60.41	61.23	495,648	+0.33(+0.54%)
Jan 29, 2020	60.87	61.40	60.66	60.90	671,275	+0.29(+0.48%)
Jan 28, 2020	60.07	60.95	59.66	60.61	1,320,562	+0.90(+1.51%)
Jan 27, 2020	60.23	60.83	59.47	59.71	1,134,750	-2.29(-3.70%)
Jan 24, 2020	61.80	62.34	61.43	62.00	1,501,621	+0.36(+0.58%)
Jan 23, 2020	61.45	61.74	61.04	61.64	1,440,295	+0.11(+0.18%)
Jan 22, 2020	60.25	61.58	60.15	61.53	1,716,171	+1.33(+2.20%)
Jan 21, 2020	59.86	60.44	59.69	60.20	1,298,004	+0.08(+0.13%)
Jan 17, 2020	60.16	60.23	59.66	60.13	1,154,005	+0.21(+0.35%)
Jan 16, 2020	59.34	60.02	59.16	59.92	1,442,853	+0.91(+1.54%)
Jan 15, 2020	58.77	59.47	58.56	59.01	1,145,173	+0.22(+0.37%)
Jan 14, 2020	59.19	59.60	58.65	58.79	1,841,230	-0.52(-0.88%)
Jan 13, 2020	59.22	59.43	58.81	59.31	1,222,722	+0.40(+0.68%)
Jan 10, 2020	59.79	59.95	58.80	58.91	1,562,847	-0.90(-1.50%)
Jan 09, 2020	59.36	59.88	58.85	59.81	1,449,121	+1.02(+1.74%)
Jan 08, 2020	58.34	59.20	58.28	58.79	1,687,077	+0.32(+0.55%)
Jan 07, 2020	58.35	58.72	58.10	58.47	1,407,139	+0.01(+0.02%)
Jan 06, 2020	57.44	58.68	57.44	58.46	3,361,841	+0.54(+0.93%)
Jan 03, 2020	57.82	58.30	57.56	57.92	1,527,801	-0.47(-0.81%)
Jan 02, 2020	58.66	59.08	57.98	58.39	1,408,197	+0.23(+0.39%)
Dec 31, 2019	57.65	58.28	57.36	58.16	929,474	+0.32(+0.56%)
Dec 30, 2019	58.39	58.41	57.35	57.84	617,481	-0.43(-0.73%)
Dec 27, 2019	58.19	58.36	57.76	58.27	562,329	+0.09(+0.16%)
Dec 26, 2019	58.02	58.40	57.82	58.17	438,731	+0.26(+0.44%)
Dec 24, 2019	57.79	58.05	57.61	57.92	401,558	-0.02(-0.03%)
Dec 23, 2019	57.80	58.01	57.60	57.94	1,358,059	+0.30(+0.53%)
Dec 20, 2019	58.01	58.18	57.44	57.63	1,984,463	-0.12(-0.21%)
Dec 19, 2019	57.60	57.90	57.30	57.76	2,824,203	-0.01(-0.02%)
Dec 18, 2019	56.76	57.95	56.51	57.77	2,028,137	+0.83(+1.46%)
Dec 17, 2019	57.00	57.08	56.37	56.93	1,424,616	-0.07(-0.12%)
Dec 16, 2019	56.03	57.26	55.62	57.00	1,514,334	+1.06(+1.90%)
Dec 13, 2019	55.93	56.18	55.58	55.94	1,333,672	+0.15(+0.27%)
Dec 12, 2019	55.49	56.12	55.33	55.79	693,777	+0.30(+0.55%)
Dec 11, 2019	55.49	55.59	55.11	55.48	1,117,070	-0.02(-0.03%)
Dec 10, 2019	56.00	56.18	55.32	55.50	1,042,062	-0.56(-1.00%)
Dec 09, 2019	56.22	56.74	56.04	56.06	967,165	-0.45(-0.79%)
Dec 06, 2019	56.63	56.82	56.29	56.51	1,102,913	+0.54(+0.96%)
Dec 05, 2019	56.21	56.39	55.92	55.97	927,393	-0.24(-0.42%)
Dec 04, 2019	56.06	56.49	55.64	56.20	881,246	+0.68(+1.23%)
Dec 03, 2019	55.05	55.61	54.91	55.52	1,227,367	-0.51(-0.91%)