SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	75.79	76.48	73.79	73.90	2,518,774	-1.89(-2.49%)
Nov 29, 2021	76.62	76.65	75.62	75.79	1,365,688	-0.26(-0.34%)
Nov 26, 2021	76.60	77.08	75.74	76.05	885,159	-0.92(-1.20%)
Nov 24, 2021	76.07	77.19	76.07	76.97	1,024,365	+0.18(+0.23%)
Nov 23, 2021	76.69	77.01	76.14	76.79	1,024,259	-0.13(-0.16%)
Nov 22, 2021	77.38	77.45	76.24	76.91	1,515,376	-0.46(-0.60%)
Nov 19, 2021	76.65	77.78	76.47	77.38	2,077,640	+1.00(+1.31%)
Nov 18, 2021	76.48	76.44	76.28	76.37	1,610,863	-0.14(-0.19%)
Nov 17, 2021	76.35	76.67	75.73	76.52	1,509,772	+0.63(+0.83%)
Nov 16, 2021	76.02	76.39	75.49	75.89	1,687,430	-0.24(-0.32%)
Nov 15, 2021	76.48	76.73	75.86	76.13	1,475,245	-0.03(-0.04%)
Nov 12, 2021	76.11	76.44	75.77	76.16	1,036,903	+0.10(+0.13%)
Nov 11, 2021	76.42	76.68	75.93	76.07	828,818	-0.37(-0.48%)
Nov 10, 2021	76.31			76.43	1,298,432	-0.03(-0.04%)
Nov 09, 2021	75.87	76.53	75.73	76.46	1,643,910	+0.48(+0.64%)
Nov 08, 2021	75.24	76.23	75.08	75.98	1,798,513	+0.83(+1.11%)
Nov 05, 2021	75.49	75.92	74.94	75.15	2,267,335	-0.01(-0.01%)
Nov 04, 2021	75.32	76.02	75.00	75.16	1,418,004	-0.16(-0.22%)
Nov 03, 2021	75.32	75.93	74.90	75.32	1,161,848	-0.28(-0.37%)
Nov 02, 2021	75.55	75.93	74.65	75.60	1,352,968	-0.21(-0.28%)
Nov 01, 2021	76.74	75.93	74.96	75.81	1,586,263	-0.93(-1.21%)
Oct 29, 2021	75.27	76.83	73.53	76.74	2,101,233	+3.66(+5.01%)
Oct 28, 2021	72.41	73.29		73.08	1,704,555	+1.01(+1.41%)
Oct 27, 2021	72.76	72.86	71.90	72.07	2,826,299	-0.59(-0.81%)
Oct 26, 2021	72.78			72.66	1,067,637	+0.24(+0.33%)
Oct 25, 2021	72.20	72.61	71.82	72.41	1,097,876	+0.47(+0.66%)
Oct 22, 2021	71.72	72.49	71.72	71.94	603,065	+0.09(+0.12%)
Oct 21, 2021	71.30	72.02	71.03	71.85	1,012,378	+0.53(+0.74%)
Oct 20, 2021	71.01	71.59	70.95	71.32	1,035,198	+0.43(+0.61%)
Oct 19, 2021	70.71	71.21	70.48	70.89	843,720	+0.66(+0.93%)
Oct 18, 2021	69.76	70.53	69.52	70.23	921,164	+0.32(+0.46%)
Oct 15, 2021	69.49	70.15	69.16	69.91	1,343,789	+0.79(+1.15%)
Oct 14, 2021	68.72	69.33	68.54	69.12	873,992	+0.83(+1.22%)
Oct 13, 2021	68.79	69.17	67.71	68.29	1,112,756	-0.24(-0.35%)
Oct 12, 2021	68.56	69.00	68.25	68.53	691,726	+0.28(+0.41%)
Oct 11, 2021	68.72	69.46	68.25	68.25	544,769	-0.60(-0.87%)
Oct 08, 2021	68.36	69.32	68.35	68.85	986,479	+0.72(+1.06%)
Oct 07, 2021	68.15	69.10	67.96	68.13	989,539	+0.48(+0.71%)
Oct 06, 2021	66.84	67.73	66.84	67.64	830,628	+0.21(+0.32%)
Oct 05, 2021	67.40	67.86	67.21	67.43	960,059	+0.09(+0.13%)
Oct 04, 2021	67.63	67.77	66.86	67.35	885,649	-0.51(-0.75%)
Oct 01, 2021	67.33	68.13	66.87	67.86	1,082,643	+0.84(+1.25%)
Sep 30, 2021	67.89	68.10	67.01	67.02	1,080,087	-0.56(-0.83%)
Sep 29, 2021	67.02	68.53	66.96	67.58	719,834	+0.63(+0.94%)
Sep 28, 2021	67.53	67.74	66.92	66.95	938,510	-1.12(-1.65%)
Sep 27, 2021	68.29	68.42	67.84	68.07	846,641	-0.32(-0.47%)
Sep 24, 2021	67.89	68.50	67.60	68.39	748,557	+0.47(+0.70%)
Sep 23, 2021	67.03	68.39	67.03	67.92	1,110,281	+0.88(+1.31%)
Sep 22, 2021	67.04	67.41	66.51	67.04	869,627	+0.54(+0.81%)
Sep 21, 2021	67.16	67.18	65.81	66.50	3,108,995	-0.47(-0.71%)
Sep 20, 2021	67.02	67.49	66.30	66.97	1,297,042	-0.97(-1.42%)
Sep 17, 2021	68.49	68.70	67.66	67.93	2,131,955	-0.70(-1.01%)
Sep 16, 2021	68.78	68.91	68.26	68.63	1,259,759	-0.31(-0.45%)
Sep 15, 2021	68.80	69.20	68.22	68.94	1,522,343	+0.05(+0.07%)
Sep 14, 2021	69.92	69.92	68.84	68.89	1,014,448	-0.68(-0.97%)
Sep 13, 2021	69.65	70.04	69.16	69.57	872,853	+0.17(+0.25%)
Sep 10, 2021	71.04	71.43	69.23	69.39	1,010,959	-1.35(-1.91%)
Sep 09, 2021	70.80	71.39	70.52	70.74	895,572	-0.14(-0.20%)
Sep 08, 2021	70.08	71.10	70.04	70.89	1,698,917	+0.08(+0.11%)
Sep 07, 2021	71.26	71.34	70.71	70.81	2,001,509	-0.65(-0.91%)
Sep 03, 2021	72.27	72.27	71.39	71.46	991,830	-0.73(-1.02%)
Sep 02, 2021	73.07	73.24	71.93	72.19	1,115,947	-0.90(-1.23%)
Sep 01, 2021	73.25	73.47	72.95	73.09	915,082	+0.03(+0.04%)
Aug 31, 2021	73.58	73.61	72.92	73.06	1,187,910	-0.14(-0.20%)
Aug 30, 2021	73.68	73.72	73.01	73.21	1,248,694	-0.26(-0.35%)
Aug 27, 2021	73.18	73.89	72.98	73.47	1,091,439	+0.29(+0.40%)
Aug 26, 2021	73.12	73.51	72.35	73.18	930,726	-0.01(-0.01%)
Aug 25, 2021	74.14	74.25	73.16	73.19	1,172,476	-0.95(-1.29%)
Aug 24, 2021	73.81	74.42	73.71	74.14	1,602,480	+0.47(+0.64%)
Aug 23, 2021	72.71	73.78	72.38	73.67	1,581,949	+0.89(+1.22%)
Aug 20, 2021	72.70	72.95	72.05	72.78	1,472,604	+0.47(+0.65%)
Aug 19, 2021	73.19	73.33	72.13	72.31	1,286,921	-1.26(-1.72%)
Aug 18, 2021	72.82	73.99	72.82	73.57	1,628,917	+0.34(+0.46%)
Aug 17, 2021	73.15	73.72	72.69	73.24	1,342,400	-0.39(-0.52%)
Aug 16, 2021	74.15	74.29	73.48	73.62	1,270,487	-0.77(-1.04%)
Aug 13, 2021	74.68	74.70	74.25	74.39	842,129	-0.11(-0.14%)
Aug 12, 2021	74.52	74.65	73.66	74.50	823,052	-0.02(-0.03%)
Aug 11, 2021	74.81	75.00	74.29	74.52	897,089	-0.27(-0.36%)
Aug 10, 2021	74.31	75.16	74.02	74.79	966,102	+0.51(+0.69%)
Aug 09, 2021	74.00	74.74	73.72	74.28	906,011	+0.25(+0.34%)
Aug 06, 2021	73.72	74.64	73.34	74.03	788,394	+0.44(+0.60%)
Aug 05, 2021	73.61	73.85	73.12	73.58	632,867	-0.03(-0.04%)
Aug 04, 2021	76.03	76.03	73.25	73.61	757,939	-0.13(-0.18%)
Aug 03, 2021	74.01	74.47	73.00	73.75	959,292	-0.51(-0.69%)
Aug 02, 2021	75.35	76.45	74.12	74.26	1,396,738	-1.28(-1.70%)
Jul 30, 2021	75.76	76.67	75.44	75.54	913,217	-0.49(-0.65%)
Jul 29, 2021	74.44	76.81	74.44	76.03	1,952,778	+3.76(+5.20%)
Jul 28, 2021	72.46	72.81	71.78	72.27	1,019,406	-0.02(-0.03%)
Jul 27, 2021	72.72	72.85	71.61	72.29	1,515,272	-0.38(-0.52%)
Jul 26, 2021	72.76	72.84	72.14	72.67	801,782	-0.28(-0.38%)
Jul 23, 2021	72.68	73.28	72.39	72.95	1,220,987	+0.59(+0.81%)
Jul 22, 2021	71.62	72.47	71.57	72.36	941,470	+0.76(+1.06%)
Jul 21, 2021	71.43	71.75	70.86	71.60	1,197,075	+0.52(+0.73%)
Jul 20, 2021	69.40	71.44	69.25	71.08	977,971	+1.88(+2.72%)
Jul 19, 2021	70.44	70.93	69.04	69.20	784,196	-1.83(-2.58%)
Jul 16, 2021	71.54	71.88	70.94	71.03	608,905	-0.26(-0.36%)
Jul 15, 2021	71.22	71.61	70.88	71.29	694,623	+0.07(+0.09%)
Jul 14, 2021	70.65	71.60	70.57	71.22	640,354	+0.74(+1.05%)
Jul 13, 2021	70.74	70.93	70.40	70.48	434,604	-0.28(-0.40%)
Jul 12, 2021	70.98	70.98	70.37	70.76	320,947	-0.12(-0.16%)
Jul 09, 2021	70.25	70.94	70.13	70.87	440,677	+0.88(+1.25%)
Jul 08, 2021	69.89	70.59	69.53	70.00	680,286	-0.70(-1.00%)
Jul 07, 2021	71.04	71.16	70.10	70.70	682,738	-0.05(-0.07%)
Jul 06, 2021	70.88	71.22	70.16	70.75	868,074	-0.16(-0.23%)
Jul 02, 2021	70.97	71.04	70.45	70.91	514,513	+0.33(+0.46%)
Jul 01, 2021	69.39	70.87	69.21	70.59	1,172,581	+1.15(+1.65%)
Jun 30, 2021	70.59	70.84	69.36	69.44	1,102,578	-1.30(-1.84%)
Jun 29, 2021	70.97	71.32	70.61	70.74	682,161	-0.12(-0.16%)
Jun 28, 2021	71.24	71.39	70.61	70.86	892,252	-0.03(-0.04%)
Jun 25, 2021	70.29	71.23	70.04	70.88	2,140,564	+0.72(+1.03%)
Jun 24, 2021	70.14	70.43	69.56	70.16	694,655	+0.18(+0.26%)
Jun 23, 2021	70.38	70.39	69.56	69.98	748,197	-0.26(-0.37%)
Jun 22, 2021	70.11	70.57	69.88	70.24	1,496,850	+0.05(+0.07%)
Jun 21, 2021	69.25	70.34	69.04	70.19	733,974	+0.80(+1.15%)
Jun 18, 2021	69.37	69.66	69.01	69.39	1,521,104	-0.32(-0.46%)
Jun 17, 2021	70.27	70.27	69.16	69.71	1,033,362	-0.67(-0.96%)
Jun 16, 2021	70.99	71.00	69.64	70.38	922,873	-0.50(-0.71%)
Jun 15, 2021	71.30	71.30	70.48	70.88	874,263	-0.41(-0.58%)
Jun 14, 2021	71.31	71.62	70.89	71.30	775,893	+0.09(+0.12%)
Jun 11, 2021	71.17	71.43	70.84	71.21	797,448	-0.04(-0.05%)
Jun 10, 2021	70.81	71.34	70.38	71.25	829,902	+0.89(+1.26%)
Jun 09, 2021	70.34	70.77	70.03	70.36	798,576	+0.40(+0.58%)
Jun 08, 2021	69.50	70.32	69.38	69.96	805,710	+0.25(+0.36%)
Jun 07, 2021	70.42	70.54	69.67	69.71	576,864	-0.86(-1.22%)
Jun 04, 2021	70.47	70.76	70.16	70.57	734,879	+0.47(+0.67%)
Jun 03, 2021	70.26	70.34	69.20	70.09	811,147	-0.32(-0.45%)
Jun 02, 2021	71.30	71.51	70.26	70.41	817,125	-0.82(-1.15%)
Jun 01, 2021	72.26	72.26	70.95	71.23	1,094,879	+0.05(+0.07%)
May 28, 2021	71.48	71.70	70.95	71.18	970,303	-0.01(-0.01%)
May 27, 2021	71.33	71.64	70.89	71.19	1,391,432	+0.31(+0.43%)
May 26, 2021	71.21	71.32	70.45	70.89	733,183	-0.54(-0.75%)
May 25, 2021	72.02	72.20	71.16	71.42	696,637	-0.21(-0.30%)
May 24, 2021	71.17	71.87	71.12	71.64	1,313,967	+0.66(+0.93%)
May 21, 2021	71.68	71.81	70.95	70.97	1,226,620	-0.53(-0.74%)
May 20, 2021	71.04	71.76	70.80	71.50	1,621,434	+0.84(+1.18%)
May 19, 2021	70.19	70.72	69.49	70.66	844,303	-0.23(-0.33%)
May 18, 2021	71.28	71.69	70.89	70.89	707,694	-0.37(-0.51%)
May 17, 2021	70.92	71.30	70.48	71.26	930,485	-0.14(-0.20%)
May 14, 2021	70.96	71.67	70.44	71.40	1,244,134	+1.13(+1.61%)
May 13, 2021	69.42	70.47	68.90	70.27	944,557	+1.30(+1.88%)
May 12, 2021	69.75	69.88	68.80	68.97	1,183,414	-1.33(-1.89%)
May 11, 2021	69.72	70.69	69.66	70.30	1,026,917	-0.20(-0.29%)
May 10, 2021	70.53	71.46	70.23	70.50	1,097,564	-0.03(-0.04%)
May 07, 2021	70.48	70.85	70.10	70.53	1,029,654	+0.11(+0.15%)
May 06, 2021	70.14	70.43	69.13	70.42	967,846	+0.40(+0.58%)
May 05, 2021	70.67	70.99	70.00	70.02	1,293,648	-0.38(-0.53%)
May 04, 2021	71.17	71.25	70.08	70.39	1,718,172	-0.73(-1.03%)
May 03, 2021	71.64	72.69	71.08	71.13	1,180,423	-0.24(-0.34%)
Apr 30, 2021	71.01	72.16	70.74	71.37	1,125,272	-0.41(-0.58%)
Apr 29, 2021	71.69	71.90	70.88	71.78	1,428,900	-0.07(-0.09%)
Apr 28, 2021	71.92	72.39	71.63	71.85	1,148,469	-0.24(-0.33%)
Apr 27, 2021	71.83	73.02	70.04	72.09	2,614,928	+2.86(+4.12%)
Apr 26, 2021	69.83	70.65	68.52	69.23	1,367,348	-0.46(-0.66%)
Apr 23, 2021	68.83	70.06	68.23	69.69	1,223,759	+0.86(+1.24%)
Apr 22, 2021	68.59	69.48	68.25	68.84	872,679	-0.10(-0.14%)
Apr 21, 2021	68.69	69.66	68.48	68.93	1,098,546	+0.12(+0.18%)
Apr 20, 2021	69.47	69.86	68.18	68.81	837,535	-1.10(-1.57%)
Apr 19, 2021	70.10	70.32	69.62	69.90	807,453	-0.20(-0.29%)
Apr 16, 2021	71.09	71.24	69.37	70.11	1,023,040	-0.76(-1.07%)
Apr 15, 2021	70.00	70.95	70.00	70.87	1,386,575	+1.01(+1.45%)
Apr 14, 2021	69.49	70.65	69.35	69.86	860,791	+0.19(+0.28%)
Apr 13, 2021	70.40	70.97	69.10	69.66	875,086	-0.88(-1.24%)
Apr 12, 2021	69.43	71.43	69.43	70.54	1,313,505	+0.89(+1.28%)
Apr 09, 2021	69.70	69.79	69.15	69.64	1,772,563	+0.08(+0.11%)
Apr 08, 2021	69.83	70.33	69.15	69.57	1,409,906	+0.42(+0.61%)
Apr 07, 2021	69.58	69.87	68.90	69.14	861,100	-0.65(-0.94%)
Apr 06, 2021	69.28	69.89	68.71	69.80	1,102,755	+0.41(+0.60%)
Apr 05, 2021	68.55	69.44	68.34	69.39	816,499	+1.11(+1.62%)
Apr 01, 2021	67.60	68.36	67.03	68.28	1,140,040	+1.10(+1.63%)
Mar 31, 2021	65.54	67.82	65.39	67.18	1,851,553	+1.25(+1.90%)
Mar 30, 2021	66.01	66.32	65.70	65.93	1,353,528	-0.27(-0.41%)
Mar 29, 2021	65.14	66.31	64.78	66.20	767,205	+0.67(+1.03%)
Mar 26, 2021	64.34	65.57	64.07	65.53	1,040,720	+1.19(+1.85%)
Mar 25, 2021	66.83	66.83	63.17	64.34	846,455	-0.38(-0.59%)
Mar 24, 2021	64.95	65.87	64.64	64.72	1,476,447	+0.02(+0.04%)
Mar 23, 2021	66.41	67.09	64.61	64.69	1,411,532	-1.72(-2.59%)
Mar 22, 2021	67.18	67.38	66.28	66.41	1,584,645	-0.28(-0.42%)
Mar 19, 2021	65.84	67.07	65.47	66.69	2,001,050	+0.85(+1.29%)
Mar 18, 2021	65.52	67.35	65.39	65.85	1,816,646	-0.04(-0.06%)
Mar 17, 2021	65.65	66.01	64.51	65.89	1,223,860	-0.27(-0.41%)
Mar 16, 2021	66.93	67.42	66.12	66.15	1,277,467	-0.46(-0.69%)
Mar 15, 2021	65.81	66.63	65.44	66.62	1,363,077	+0.84(+1.27%)
Mar 12, 2021	65.55	66.04	65.03	65.78	1,618,852	-0.04(-0.06%)
Mar 11, 2021	65.04	66.36	64.73	65.82	1,301,024	+1.03(+1.59%)
Mar 10, 2021	64.61	65.18	63.88	64.79	1,974,744	+0.89(+1.40%)
Mar 09, 2021	63.97	64.77	63.65	63.89	1,546,047	+0.86(+1.36%)
Mar 08, 2021	63.39	64.71	63.02	63.04	1,952,884	-0.31(-0.49%)
Mar 05, 2021	62.12	63.45	61.03	63.35	1,785,147	+1.85(+3.00%)
Mar 04, 2021	62.66	63.08	60.51	61.50	1,254,117	-1.39(-2.22%)
Mar 03, 2021	63.76	64.14	62.87	62.89	1,422,907	-1.20(-1.88%)
Mar 02, 2021	64.92	64.92	63.40	64.10	1,653,193	-0.28(-0.43%)
Mar 01, 2021	64.31	64.81	63.26	64.38	1,669,222	+0.64(+1.01%)
Feb 26, 2021	64.78	65.34	63.56	63.73	1,521,093	-0.95(-1.47%)
Feb 25, 2021	66.19	66.66	64.49	64.68	1,554,458	-1.49(-2.25%)
Feb 24, 2021	64.22	66.74	64.09	66.17	1,748,088	+1.46(+2.25%)
Feb 23, 2021	64.01	64.98	62.80	64.71	2,412,253	+0.48(+0.75%)
Feb 22, 2021	63.23	64.49	62.73	64.23	1,389,820	+0.50(+0.78%)
Feb 19, 2021	63.99	64.18	63.32	63.73	1,206,237	-0.09(-0.14%)
Feb 18, 2021	63.12	64.71	62.64	63.82	1,386,614	+0.52(+0.82%)
Feb 17, 2021	62.26	63.65	62.05	63.30	1,273,574	+0.57(+0.90%)
Feb 16, 2021	63.31	63.65	61.93	62.74	3,235,285	-0.59(-0.94%)
Feb 12, 2021	64.07	64.67	63.22	63.33	819,169	-0.67(-1.05%)
Feb 11, 2021	64.09	65.23	62.74	64.00	2,985,769	-1.59(-2.43%)
Feb 10, 2021	66.09	66.62	65.47	65.59	2,048,734	-0.36(-0.55%)
Feb 09, 2021	65.95	66.22	65.46	65.96	1,233,347	-0.15(-0.23%)
Feb 08, 2021	67.22	67.22	65.16	66.11	1,399,558	-0.45(-0.68%)
Feb 05, 2021	66.47	67.10	66.13	66.56	2,882,836	+0.59(+0.89%)
Feb 04, 2021	63.01	66.02	63.01	65.98	2,030,971	+3.16(+5.02%)
Feb 03, 2021	63.25	63.25	62.41	62.82	1,402,823	+0.07(+0.11%)
Feb 02, 2021	61.95	63.15	61.63	62.76	909,619	+1.62(+2.65%)
Feb 01, 2021	60.71	61.63	60.33	61.13	2,211,741	+0.82(+1.35%)
Jan 29, 2021	61.59	62.06	59.96	60.32	1,254,086	-1.45(-2.35%)
Jan 28, 2021	61.36	62.41	60.91	61.77	1,506,805	+0.85(+1.40%)
Jan 27, 2021	62.84	63.55	60.13	60.91	2,101,029	-2.54(-4.01%)
Jan 26, 2021	64.43	64.76	63.35	63.46	794,952	-0.82(-1.28%)
Jan 25, 2021	64.88	64.88	62.90	64.28	872,565	-0.48(-0.74%)
Jan 22, 2021	64.27	64.82	64.05	64.76	612,761	+0.27(+0.42%)
Jan 21, 2021	66.29	67.28	64.46	64.49	887,373	-1.80(-2.72%)
Jan 20, 2021	64.80	66.52	64.70	66.29	1,566,239	+2.02(+3.15%)
Jan 19, 2021	64.35	64.58	63.43	64.27	1,534,772	+0.59(+0.92%)
Jan 15, 2021	64.10	64.48	63.44	63.69	1,262,322	-0.41(-0.64%)
Jan 14, 2021	65.96	66.91	64.07	64.10	1,171,967	-1.90(-2.88%)
Jan 13, 2021	67.84	68.00	65.80	66.00	656,810	-1.65(-2.44%)
Jan 12, 2021	67.91	68.26	67.04	67.65	624,889	-0.25(-0.37%)
Jan 11, 2021	67.85	68.74	67.27	67.90	872,251	-1.03(-1.49%)
Jan 08, 2021	68.87	69.75	68.41	68.92	1,236,364	+0.50(+0.73%)
Jan 07, 2021	67.02	68.85	66.93	68.42	1,319,368	+1.86(+2.80%)
Jan 06, 2021	68.11	68.49	66.12	66.56	1,378,449	-0.54(-0.80%)
Jan 05, 2021	67.77	68.73	66.83	67.10	925,262	-0.83(-1.21%)
Jan 04, 2021	70.40	70.84	66.91	67.93	1,374,455	-1.86(-2.67%)
Dec 31, 2020		69.79	69.79	69.79	613,622	+0.18(+0.26%)
Dec 30, 2020	68.97	70.05	68.21	69.60	613,622	+0.64(+0.93%)
Dec 29, 2020	69.92	70.22	68.85	68.96	670,279	-0.47(-0.68%)
Dec 28, 2020	69.21	69.90	68.87	69.43	735,147	+0.66(+0.96%)
Dec 24, 2020	68.69	68.89	68.39	68.77	166,898	+0.20(+0.29%)
Dec 23, 2020	68.76	69.23	68.45	68.57	626,090	+0.02(+0.03%)
Dec 22, 2020	68.70	69.66	68.16	68.55	680,418	+0.14(+0.21%)
Dec 21, 2020	67.63	68.57	67.22	68.41	838,529	+0.11(+0.15%)
Dec 18, 2020	69.21	69.22	67.78	68.30	1,733,934	-0.61(-0.89%)
Dec 17, 2020	68.69	68.93	67.94	68.91	1,007,954	+0.52(+0.76%)
Dec 16, 2020	69.26	69.47	68.28	68.40	890,351	-0.86(-1.25%)
Dec 15, 2020	70.63	70.77	68.66	69.26	945,723	+0.68(+0.99%)
Dec 14, 2020	68.69	69.59	68.37	68.58	801,255	+0.03(+0.04%)
Dec 11, 2020	69.07	69.37	68.25	68.55	1,048,095	-0.64(-0.93%)
Dec 10, 2020	69.17	69.61	68.00	69.19	1,261,713	-0.20(-0.29%)
Dec 09, 2020	69.14	70.02	68.97	69.39	1,065,686	-0.88(-1.26%)
Dec 08, 2020	69.78	70.99	69.48	70.28	1,213,067	+0.40(+0.58%)
Dec 07, 2020	68.05	70.01	67.82	69.87	1,464,384	+1.64(+2.40%)
Dec 04, 2020	67.25	68.76	67.25	68.23	863,266	+0.89(+1.32%)
Dec 03, 2020	67.27	68.09	66.77	67.34	671,428	+0.17(+0.26%)
Dec 02, 2020	66.71	67.53	66.19	67.17	727,147	+0.23(+0.34%)