SS&C Technologies Holdings Inc (SSNC) stock
SSNCNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 16/3013% below fair value
$80.39−0.21 (-0.26%)
Close on Oct 30, 2026Market cap $18.86BP/E 23.2Yield 1.29%
Price history
SS&C Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.39
-0.26% on the day
52-week range
$61.40 – $89.93
-10.6% from the high
Change over 52 weeks
-3.9%
From $83.64 on Oct 30, 2025
Average volume
1.67M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $82.96 | $83.96 | $79.38 | $80.39 | -3.10% | 7,933,053 |
| Oct 19, 2026 | $83.91 | $89.81 | $82.88 | $82.96 | -1.32% | 9,909,903 |
| Oct 12, 2026 | $81.28 | $85.36 | $80.71 | $84.07 | +3.75% | 6,033,822 |
| Oct 5, 2026 | $78.60 | $81.62 | $77.52 | $81.03 | +3.18% | 5,920,047 |
| Sep 28, 2026 | $77.93 | $79.33 | $76.80 | $78.53 | -0.10% | 6,293,444 |
| Sep 21, 2026 | $80.01 | $80.90 | $78.28 | $78.61 | -1.65% | 7,389,792 |
| Sep 14, 2026 | $81.57 | $82.06 | $78.90 | $79.93 | -0.42% | 8,962,665 |
| Sep 8, 2026 | $82.60 | $82.77 | $78.74 | $80.27 | -4.04% | 6,231,856 |
| Aug 31, 2026 | $83.08 | $84.96 | $81.78 | $83.65 | +0.28% | 9,177,104 |
| Aug 24, 2026 | $83.04 | $84.50 | $82.05 | $83.42 | +0.57% | 6,485,744 |
| Aug 17, 2026 | $80.62 | $83.24 | $79.67 | $82.95 | +1.78% | 6,869,080 |
| Aug 10, 2026 | $78.37 | $82.37 | $78.18 | $81.50 | +2.87% | 6,508,801 |
| Aug 3, 2026 | $77.73 | $82.15 | $77.54 | $79.23 | +2.83% | 11,795,102 |
| Jul 27, 2026 | $74.30 | $80.00 | $73.59 | $77.05 | +4.29% | 10,647,884 |
| Jul 20, 2026 | $69.48 | $75.46 | $66.23 | $73.88 | +6.21% | 11,173,243 |
| Jul 13, 2026 | $67.20 | $71.40 | $66.45 | $69.56 | +4.41% | 7,891,411 |
| Jul 6, 2026 | $65.42 | $67.51 | $64.22 | $66.62 | +1.68% | 8,257,214 |
| Jun 29, 2026 | $64.58 | $65.77 | $61.40 | $65.52 | +2.92% | 7,975,967 |
| Jun 22, 2026 | $65.27 | $67.50 | $62.99 | $63.66 | -2.69% | 10,066,425 |
| Jun 15, 2026 | $67.93 | $68.82 | $64.37 | $65.42 | -3.34% | 8,610,005 |
| Jun 8, 2026 | $69.47 | $69.55 | $66.58 | $67.68 | -3.19% | 11,832,214 |
| Jun 1, 2026 | $67.25 | $70.47 | $66.97 | $69.91 | +3.54% | 13,939,687 |
| May 26, 2026 | $66.28 | $67.73 | $65.15 | $67.52 | +0.72% | 11,028,993 |
| May 18, 2026 | $64.91 | $69.19 | $64.66 | $67.04 | +3.81% | 12,460,517 |
| May 11, 2026 | $68.73 | $68.73 | $64.51 | $64.58 | -6.08% | 13,398,920 |
| May 4, 2026 | $68.76 | $71.06 | $67.70 | $68.76 | -0.76% | 10,563,526 |
| Apr 27, 2026 | $67.87 | $70.82 | $67.67 | $69.29 | +2.97% | 13,196,259 |
| Apr 20, 2026 | $71.75 | $72.54 | $65.90 | $67.29 | -6.68% | 14,362,911 |
| Apr 13, 2026 | $66.97 | $72.89 | $66.60 | $72.11 | +7.21% | 13,135,708 |
| Apr 6, 2026 | $68.38 | $71.08 | $66.48 | $67.26 | -1.57% | 13,024,591 |
| Mar 30, 2026 | $66.00 | $68.64 | $65.61 | $68.33 | +4.45% | 9,751,989 |
| Mar 23, 2026 | $72.01 | $72.48 | $65.05 | $65.42 | -8.35% | 16,338,847 |
| Mar 16, 2026 | $71.82 | $73.56 | $70.33 | $71.38 | -0.61% | 15,642,935 |
| Mar 9, 2026 | $74.75 | $74.95 | $70.96 | $71.82 | -5.24% | 12,525,883 |
| Mar 2, 2026 | $74.51 | $77.24 | $73.29 | $75.79 | +0.66% | 12,002,646 |
| Feb 23, 2026 | $71.01 | $76.02 | $69.00 | $75.29 | +5.48% | 11,877,607 |
| Feb 17, 2026 | $72.16 | $73.23 | $70.57 | $71.38 | -0.98% | 11,584,255 |
| Feb 9, 2026 | $76.77 | $77.11 | $69.98 | $72.09 | -6.85% | 15,707,521 |
| Feb 2, 2026 | $82.29 | $82.81 | $70.89 | $77.39 | -5.50% | 19,514,250 |
| Jan 26, 2026 | $85.29 | $85.96 | $81.50 | $81.89 | -4.01% | 6,896,812 |
| Jan 20, 2026 | $85.11 | $86.00 | $83.59 | $85.31 | -0.55% | 4,481,049 |
| Jan 12, 2026 | $86.95 | $87.40 | $84.49 | $85.78 | -1.45% | 7,818,352 |
| Jan 5, 2026 | $85.26 | $89.36 | $85.26 | $87.04 | +1.50% | 5,688,822 |
| Dec 29, 2025 | $89.62 | $89.93 | $85.19 | $85.75 | -4.32% | 3,509,837 |
| Dec 22, 2025 | $88.00 | $89.65 | $87.87 | $89.62 | +2.13% | 3,623,130 |
| Dec 15, 2025 | $87.02 | $88.30 | $85.85 | $87.75 | +0.89% | 7,717,415 |
| Dec 8, 2025 | $88.19 | $88.25 | $84.48 | $86.98 | -1.52% | 6,803,164 |
| Dec 1, 2025 | $85.13 | $88.42 | $84.92 | $88.32 | +2.77% | 5,192,336 |
| Nov 24, 2025 | $84.06 | $86.73 | $83.35 | $85.94 | +2.43% | 5,000,841 |
| Nov 17, 2025 | $83.34 | $84.48 | $80.41 | $83.90 | +0.49% | 6,477,297 |
| Nov 10, 2025 | $84.23 | $85.99 | $83.41 | $83.49 | -0.90% | 4,635,111 |
| Nov 3, 2025 | $84.90 | $86.55 | $82.91 | $84.25 | -0.79% | 8,402,595 |
| Oct 27, 2025 | $84.94 | $85.89 | $82.61 | $84.92 | +0.34% | 10,425,308 |
| Oct 20, 2025 | $80.02 | $85.77 | $80.00 | $84.63 | +6.21% | 9,251,299 |
| Oct 13, 2025 | $82.55 | $83.59 | $79.07 | $79.68 | -3.17% | 6,744,054 |
| Oct 6, 2025 | $88.01 | $88.04 | $82.24 | $82.29 | -6.37% | 6,460,123 |
| Sep 29, 2025 | $88.24 | $88.86 | $87.26 | $87.89 | +0.02% | 4,849,848 |
| Sep 22, 2025 | $88.39 | $90.22 | $86.92 | $87.87 | -0.81% | 5,281,310 |
| Sep 15, 2025 | $89.28 | $90.17 | $87.65 | $88.59 | -0.69% | 6,105,274 |
| Sep 8, 2025 | $88.84 | $90.26 | $87.01 | $89.21 | +0.46% | 4,572,830 |
| Sep 2, 2025 | $87.38 | $89.90 | $85.99 | $88.80 | +0.16% | 3,701,897 |
| Aug 25, 2025 | $90.00 | $90.81 | $87.79 | $88.66 | -1.71% | 4,846,875 |
| Aug 18, 2025 | $86.89 | $91.07 | $86.47 | $90.20 | +3.88% | 7,401,804 |
| Aug 11, 2025 | $86.87 | $88.17 | $85.20 | $86.83 | +0.03% | 5,059,161 |
| Aug 4, 2025 | $84.30 | $87.54 | $83.85 | $86.80 | +3.05% | 5,919,299 |
| Jul 28, 2025 | $85.01 | $86.21 | $83.14 | $84.23 | -1.12% | 6,896,947 |
| Jul 21, 2025 | $84.00 | $87.80 | $82.90 | $85.18 | +2.12% | 8,064,775 |
| Jul 14, 2025 | $83.22 | $84.25 | $81.50 | $83.41 | +1.10% | 5,019,167 |
| Jul 7, 2025 | $83.25 | $84.32 | $82.42 | $82.50 | -1.20% | 5,102,851 |
| Jun 30, 2025 | $81.96 | $83.97 | $81.72 | $83.50 | +2.03% | 4,040,918 |
| Jun 23, 2025 | $79.43 | $82.50 | $78.90 | $81.84 | +3.03% | 5,606,174 |
| Jun 16, 2025 | $79.38 | $80.80 | $79.21 | $79.43 | +0.34% | 3,986,889 |
| Jun 9, 2025 | $80.64 | $82.20 | $78.92 | $79.16 | -1.84% | 4,452,137 |
| Jun 2, 2025 | $80.06 | $81.15 | $78.51 | $80.64 | -0.21% | 4,646,502 |
| May 26, 2025 | $78.79 | $81.31 | $77.96 | $80.81 | +1.28% | 5,769,932 |
| May 19, 2025 | $79.01 | $80.88 | $77.96 | $79.79 | +0.24% | 6,149,689 |
| May 12, 2025 | $79.00 | $80.75 | $78.49 | $79.60 | +2.56% | 6,676,004 |
| May 5, 2025 | $77.64 | $78.90 | $76.16 | $77.61 | -0.12% | 9,162,153 |
| Apr 28, 2025 | $73.33 | $77.82 | $72.45 | $77.70 | +6.89% | 9,637,513 |
| Apr 21, 2025 | $75.39 | $78.32 | $70.50 | $72.69 | -4.77% | 9,928,054 |
| Apr 14, 2025 | $77.00 | $78.61 | $75.02 | $76.33 | +0.34% | 5,271,077 |
| Apr 7, 2025 | $70.42 | $78.01 | $69.61 | $76.07 | +2.31% | 10,441,329 |
| Mar 31, 2025 | $81.63 | $83.89 | $74.20 | $74.35 | -9.31% | 7,280,321 |
| Mar 24, 2025 | $83.20 | $84.46 | $81.39 | $81.98 | -0.45% | 4,719,365 |
| Mar 17, 2025 | $81.23 | $83.25 | $80.90 | $82.35 | +1.15% | 8,089,792 |
| Mar 10, 2025 | $84.96 | $85.11 | $79.60 | $81.41 | -5.18% | 8,883,705 |
| Mar 3, 2025 | $88.43 | $89.73 | $83.25 | $85.86 | -3.58% | 8,089,767 |
| Feb 24, 2025 | $88.77 | $89.50 | $87.33 | $89.05 | +0.51% | 7,446,178 |
| Feb 18, 2025 | $88.26 | $89.50 | $87.84 | $88.60 | -0.07% | 6,249,244 |
| Feb 10, 2025 | $87.04 | $89.25 | $85.63 | $88.66 | +2.25% | 8,129,670 |
| Feb 3, 2025 | $80.22 | $87.50 | $80.22 | $86.71 | +7.12% | 10,149,567 |
| Jan 27, 2025 | $79.72 | $81.92 | $79.28 | $80.95 | +1.21% | 6,477,299 |
| Jan 21, 2025 | $78.99 | $80.67 | $78.77 | $79.98 | +1.89% | 4,818,873 |
| Jan 13, 2025 | $74.81 | $79.59 | $74.30 | $78.50 | +5.02% | 6,790,981 |
| Jan 6, 2025 | $75.83 | $76.60 | $74.65 | $74.75 | -1.71% | 4,735,685 |
| Dec 30, 2024 | $75.36 | $76.45 | $74.49 | $76.05 | -0.08% | 2,722,764 |
| Dec 23, 2024 | $75.80 | $77.17 | $74.40 | $76.11 | +0.38% | 2,728,491 |
| Dec 16, 2024 | $76.32 | $76.81 | $73.60 | $75.82 | -1.11% | 7,577,015 |
| Dec 9, 2024 | $76.17 | $77.67 | $74.83 | $76.67 | +0.72% | 6,653,333 |
| Dec 2, 2024 | $77.18 | $77.34 | $75.61 | $76.12 | -1.58% | 4,725,399 |
| Nov 25, 2024 | $76.50 | $77.70 | $76.21 | $77.34 | +1.60% | 5,421,242 |
| Nov 18, 2024 | $73.28 | $76.24 | $72.55 | $76.12 | +3.71% | 6,514,870 |
| Nov 11, 2024 | $74.99 | $75.48 | $72.75 | $73.40 | -1.85% | 8,910,668 |
| Nov 4, 2024 | $70.42 | $75.46 | $70.09 | $74.78 | +6.22% | 6,776,457 |
| Oct 28, 2024 | $70.79 | $71.17 | $69.91 | $70.40 | +0.51% | 7,958,414 |
| Oct 21, 2024 | $76.52 | $76.78 | $66.83 | $70.04 | -8.66% | 9,870,049 |
| Oct 14, 2024 | $75.58 | $77.02 | $75.21 | $76.68 | +1.64% | 5,816,716 |
| Oct 7, 2024 | $73.75 | $75.55 | $73.10 | $75.44 | +2.26% | 6,523,561 |
| Sep 30, 2024 | $73.75 | $74.38 | $72.61 | $73.77 | -0.20% | 5,709,894 |
| Sep 23, 2024 | $75.82 | $76.18 | $73.51 | $73.92 | -2.13% | 6,753,041 |
| Sep 16, 2024 | $74.66 | $76.94 | $74.31 | $75.53 | +1.06% | 8,762,913 |
| Sep 9, 2024 | $72.36 | $74.80 | $71.40 | $74.74 | +3.66% | 4,252,409 |
| Sep 3, 2024 | $74.24 | $74.94 | $71.96 | $72.10 | -3.98% | 3,866,627 |
| Aug 26, 2024 | $74.16 | $75.10 | $73.53 | $75.09 | +1.43% | 3,996,036 |
| Aug 19, 2024 | $72.79 | $74.05 | $72.52 | $74.03 | +1.84% | 4,648,643 |
| Aug 12, 2024 | $70.68 | $72.71 | $70.12 | $72.69 | +2.84% | 4,448,998 |
| Aug 5, 2024 | $69.25 | $70.82 | $68.51 | $70.68 | -1.27% | 5,511,343 |
| Jul 29, 2024 | $72.47 | $73.97 | $70.89 | $71.59 | -0.97% | 7,982,188 |
| Jul 22, 2024 | $66.89 | $73.30 | $66.63 | $72.29 | +8.63% | 6,374,454 |
| Jul 15, 2024 | $65.22 | $69.49 | $65.00 | $66.55 | +1.90% | 5,627,503 |
| Jul 8, 2024 | $62.42 | $65.67 | $61.13 | $65.31 | +4.98% | 4,687,259 |
| Jul 1, 2024 | $62.53 | $63.13 | $61.90 | $62.21 | -0.73% | 2,202,438 |
| Jun 24, 2024 | $62.33 | $63.49 | $61.67 | $62.67 | +0.67% | 4,608,926 |
| Jun 17, 2024 | $60.59 | $62.42 | $60.27 | $62.25 | +2.57% | 3,992,945 |
| Jun 10, 2024 | $61.32 | $62.75 | $60.18 | $60.69 | -1.54% | 3,931,149 |
| Jun 3, 2024 | $61.64 | $62.94 | $61.16 | $61.64 | -0.66% | 4,414,037 |
| May 28, 2024 | $61.71 | $62.09 | $60.01 | $62.05 | +0.37% | 4,545,997 |
| May 20, 2024 | $63.69 | $63.87 | $61.57 | $61.82 | -2.98% | 4,592,434 |
| May 13, 2024 | $62.98 | $64.08 | $62.49 | $63.72 | +1.21% | 5,514,362 |
| May 6, 2024 | $62.04 | $63.60 | $61.73 | $62.96 | +1.86% | 4,290,212 |
| Apr 29, 2024 | $61.30 | $62.47 | $61.06 | $61.81 | +0.93% | 5,075,518 |
| Apr 22, 2024 | $61.09 | $63.17 | $60.46 | $61.24 | +0.69% | 5,630,381 |
| Apr 15, 2024 | $62.56 | $62.58 | $59.63 | $60.82 | -1.92% | 4,523,607 |
| Apr 8, 2024 | $62.67 | $63.39 | $60.75 | $62.01 | -1.15% | 5,532,239 |
| Apr 1, 2024 | $64.32 | $64.53 | $62.30 | $62.73 | -2.55% | 5,120,838 |
| Mar 25, 2024 | $63.91 | $65.86 | $63.73 | $64.37 | +0.83% | 4,719,588 |
| Mar 18, 2024 | $62.33 | $64.65 | $62.02 | $63.84 | +2.93% | 4,479,052 |
| Mar 11, 2024 | $61.70 | $63.05 | $61.70 | $62.02 | +0.05% | 4,335,882 |
| Mar 4, 2024 | $64.12 | $64.20 | $61.90 | $61.99 | -3.37% | 5,334,947 |
| Feb 26, 2024 | $64.84 | $64.86 | $63.38 | $64.15 | -1.16% | 4,023,001 |
| Feb 20, 2024 | $63.16 | $64.99 | $63.12 | $64.90 | +2.27% | 3,910,814 |
| Feb 12, 2024 | $60.97 | $64.20 | $59.53 | $63.46 | +4.08% | 7,534,920 |
| Feb 5, 2024 | $60.71 | $61.16 | $60.08 | $60.97 | -0.16% | 4,337,669 |
| Jan 29, 2024 | $61.36 | $62.20 | $60.32 | $61.07 | -0.63% | 3,683,022 |
| Jan 22, 2024 | $60.77 | $61.99 | $60.54 | $61.46 | +1.55% | 4,077,623 |
| Jan 16, 2024 | $59.60 | $60.70 | $59.18 | $60.52 | +0.53% | 3,112,414 |
| Jan 8, 2024 | $59.87 | $60.98 | $59.87 | $60.20 | +0.64% | 3,813,118 |
| Jan 2, 2024 | $60.55 | $60.93 | $58.79 | $59.82 | -2.11% | 4,285,895 |
| Dec 26, 2023 | $60.89 | $61.59 | $60.06 | $61.11 | +0.66% | 2,679,375 |
| Dec 18, 2023 | $60.26 | $61.01 | $59.60 | $60.71 | +0.93% | 4,504,035 |
| Dec 11, 2023 | $57.23 | $61.15 | $57.23 | $60.15 | +5.32% | 7,245,449 |
| Dec 4, 2023 | $57.26 | $57.46 | $56.10 | $57.11 | -0.97% | 5,147,852 |
| Nov 27, 2023 | $55.54 | $57.73 | $55.45 | $57.67 | +3.28% | 8,581,710 |
| Nov 20, 2023 | $54.95 | $56.00 | $54.75 | $55.84 | +1.53% | 3,276,874 |
| Nov 13, 2023 | $52.47 | $55.45 | $52.37 | $55.00 | +4.19% | 6,299,336 |
| Nov 6, 2023 | $52.47 | $53.37 | $51.72 | $52.79 | +0.63% | 5,857,798 |
| Oct 30, 2023 | $49.15 | $52.77 | $48.65 | $52.46 | +7.70% | 8,133,804 |
| Oct 23, 2023 | $49.91 | $50.53 | $46.61 | $48.71 | -2.74% | 6,222,526 |
| Oct 16, 2023 | $51.56 | $52.72 | $50.02 | $50.08 | -2.03% | 4,718,036 |
| Oct 9, 2023 | $51.79 | $53.10 | $50.95 | $51.12 | -1.90% | 3,328,218 |
| Oct 2, 2023 | $52.46 | $52.61 | $51.12 | $52.11 | -0.82% | 4,617,986 |
| Sep 25, 2023 | $53.60 | $53.86 | $52.19 | $52.54 | -2.38% | 3,928,767 |
| Sep 18, 2023 | $55.31 | $55.69 | $53.37 | $53.82 | -2.80% | 5,384,505 |
| Sep 11, 2023 | $56.08 | $56.32 | $54.43 | $55.37 | -0.65% | 4,651,558 |
| Sep 5, 2023 | $57.17 | $57.51 | $55.16 | $55.73 | -3.13% | 3,375,689 |
| Aug 28, 2023 | $56.11 | $58.09 | $56.11 | $57.53 | +2.93% | 3,861,910 |
| Aug 21, 2023 | $55.05 | $56.52 | $54.61 | $55.89 | +1.53% | 4,935,018 |
| Aug 14, 2023 | $56.01 | $56.78 | $54.33 | $55.05 | -1.85% | 4,943,900 |
| Aug 7, 2023 | $56.83 | $57.25 | $55.16 | $56.09 | -1.22% | 4,626,210 |
| Jul 31, 2023 | $57.38 | $58.54 | $55.99 | $56.78 | -0.82% | 6,775,437 |
| Jul 24, 2023 | $61.69 | $63.25 | $57.02 | $57.25 | -7.21% | 7,745,329 |
| Jul 17, 2023 | $60.50 | $62.45 | $60.25 | $61.70 | +1.68% | 4,085,911 |
| Jul 10, 2023 | $59.31 | $61.14 | $59.31 | $60.68 | +2.00% | 3,509,602 |
| Jul 3, 2023 | $60.50 | $60.74 | $59.00 | $59.49 | -1.83% | 3,443,314 |
| Jun 26, 2023 | $58.51 | $60.99 | $58.51 | $60.60 | +3.61% | 5,684,317 |
| Jun 20, 2023 | $59.61 | $59.99 | $58.05 | $58.49 | -2.71% | 5,352,917 |
| Jun 12, 2023 | $56.62 | $60.58 | $56.42 | $60.12 | +6.41% | 8,562,917 |
| Jun 5, 2023 | $56.39 | $57.64 | $55.50 | $56.50 | -0.19% | 4,780,249 |
| May 30, 2023 | $55.33 | $56.67 | $53.73 | $56.61 | +2.54% | 6,341,375 |
| May 22, 2023 | $56.35 | $56.64 | $54.23 | $55.21 | -1.76% | 5,991,958 |
| May 15, 2023 | $54.91 | $56.40 | $54.45 | $56.20 | +2.26% | 4,403,292 |
| May 8, 2023 | $55.33 | $55.97 | $54.42 | $54.96 | -0.70% | 3,610,976 |
| May 1, 2023 | $58.17 | $58.80 | $53.95 | $55.35 | -5.45% | 7,780,047 |
| Apr 24, 2023 | $56.90 | $58.60 | $54.85 | $58.54 | +2.68% | 6,468,120 |
| Apr 17, 2023 | $57.48 | $58.22 | $56.79 | $57.01 | -0.82% | 3,096,539 |
| Apr 10, 2023 | $55.88 | $58.04 | $55.59 | $57.48 | +2.11% | 5,819,494 |
| Apr 3, 2023 | $56.54 | $57.00 | $55.02 | $56.29 | -0.32% | 4,023,705 |
| Mar 27, 2023 | $54.37 | $56.57 | $53.76 | $56.47 | +4.73% | 4,376,834 |
| Mar 20, 2023 | $54.22 | $55.78 | $52.93 | $53.92 | +0.09% | 7,522,478 |
| Mar 13, 2023 | $54.66 | $55.84 | $53.21 | $53.87 | -2.52% | 7,306,333 |
| Mar 6, 2023 | $59.66 | $60.13 | $55.11 | $55.26 | -7.17% | 6,194,467 |
| Feb 27, 2023 | $60.25 | $60.28 | $58.29 | $59.53 | -0.68% | 6,677,956 |
| Feb 21, 2023 | $60.96 | $61.21 | $59.20 | $59.94 | -2.92% | 5,672,434 |
| Feb 13, 2023 | $62.02 | $63.03 | $61.41 | $61.74 | -0.84% | 5,997,154 |
| Feb 6, 2023 | $60.84 | $64.52 | $60.24 | $62.26 | +1.04% | 7,899,721 |
| Jan 30, 2023 | $59.17 | $63.38 | $58.73 | $61.62 | +3.30% | 6,565,222 |
| Jan 23, 2023 | $56.61 | $60.13 | $56.59 | $59.65 | +6.01% | 5,898,735 |
| Jan 17, 2023 | $55.67 | $57.14 | $55.16 | $56.27 | +1.08% | 10,187,851 |
| Jan 9, 2023 | $53.95 | $56.05 | $53.30 | $55.67 | +4.25% | 6,031,392 |
| Jan 3, 2023 | $52.71 | $53.76 | $51.75 | $53.40 | +2.57% | 3,763,142 |
| Dec 27, 2022 | $51.20 | $52.64 | $50.68 | $52.06 | +1.46% | 3,256,743 |
| Dec 19, 2022 | $50.83 | $51.61 | $49.71 | $51.31 | +1.24% | 7,032,034 |
| Dec 12, 2022 | $51.75 | $54.84 | $49.90 | $50.68 | -2.05% | 9,470,821 |
| Dec 5, 2022 | $52.91 | $53.10 | $50.06 | $51.74 | -3.27% | 7,500,484 |
| Nov 28, 2022 | $51.83 | $54.82 | $50.30 | $53.49 | +2.04% | 8,386,994 |
| Nov 21, 2022 | $52.02 | $52.80 | $50.00 | $52.42 | +0.38% | 6,037,498 |
| Nov 14, 2022 | $53.03 | $53.76 | $51.19 | $52.22 | -2.41% | 7,451,178 |
| Nov 7, 2022 | $49.27 | $53.56 | $48.50 | $53.51 | +9.25% | 7,285,817 |
| Oct 31, 2022 | $50.89 | $52.22 | $47.91 | $48.98 | -4.54% | 8,469,706 |
| Oct 24, 2022 | $48.46 | $51.33 | $47.70 | $51.31 | +6.83% | 11,627,403 |
| Oct 17, 2022 | $48.14 | $50.22 | $46.79 | $48.03 | +1.97% | 6,010,802 |
| Oct 10, 2022 | $48.60 | $48.92 | $45.25 | $47.10 | -3.17% | 5,962,817 |
| Oct 3, 2022 | $48.26 | $52.03 | $47.70 | $48.64 | +1.86% | 7,237,026 |
| Sep 26, 2022 | $49.46 | $49.67 | $47.57 | $47.75 | -3.50% | 9,214,607 |
| Sep 19, 2022 | $52.51 | $53.12 | $48.85 | $49.48 | -6.73% | 7,260,996 |
| Sep 12, 2022 | $57.49 | $58.04 | $52.20 | $53.05 | -7.42% | 9,525,395 |
| Sep 6, 2022 | $55.52 | $57.61 | $54.57 | $57.30 | +3.21% | 6,483,519 |
| Aug 29, 2022 | $56.95 | $57.45 | $54.98 | $55.52 | -2.87% | 6,431,734 |
| Aug 22, 2022 | $60.24 | $60.96 | $57.16 | $57.16 | -6.40% | 6,436,284 |
| Aug 15, 2022 | $62.42 | $62.83 | $60.59 | $61.07 | -2.62% | 5,811,324 |
| Aug 8, 2022 | $60.86 | $63.29 | $59.71 | $62.71 | +3.36% | 6,471,827 |
| Aug 1, 2022 | $59.25 | $61.67 | $57.98 | $60.67 | +2.54% | 7,209,886 |
| Jul 25, 2022 | $62.88 | $62.88 | $56.82 | $59.17 | -5.77% | 12,185,900 |
| Jul 18, 2022 | $59.41 | $63.23 | $58.34 | $62.79 | +6.01% | 5,940,112 |
| Jul 11, 2022 | $59.71 | $59.90 | $56.91 | $59.23 | -1.23% | 5,715,920 |
| Jul 5, 2022 | $57.67 | $60.06 | $56.61 | $59.97 | +1.94% | 3,983,529 |
| Jun 27, 2022 | $60.53 | $61.27 | $57.17 | $58.83 | -3.02% | 5,932,589 |
| Jun 21, 2022 | $57.00 | $60.74 | $56.26 | $60.66 | +8.11% | 7,992,840 |
| Jun 13, 2022 | $59.38 | $59.52 | $54.59 | $56.11 | -7.27% | 14,076,672 |
| Jun 6, 2022 | $64.96 | $65.12 | $60.34 | $60.51 | -6.16% | 6,507,689 |
| May 31, 2022 | $64.34 | $65.92 | $63.74 | $64.48 | -0.43% | 5,844,554 |
| May 23, 2022 | $62.55 | $64.87 | $60.46 | $64.76 | +4.35% | 7,093,339 |
| May 16, 2022 | $59.30 | $62.13 | $58.63 | $62.06 | +3.74% | 8,879,456 |
| May 9, 2022 | $61.46 | $61.65 | $58.31 | $59.82 | -4.13% | 7,216,330 |
| May 2, 2022 | $64.42 | $66.39 | $61.88 | $62.40 | -3.50% | 8,361,714 |
| Apr 25, 2022 | $68.30 | $69.44 | $63.68 | $64.66 | -5.87% | 11,159,912 |
| Apr 18, 2022 | $70.91 | $73.26 | $68.65 | $68.69 | -3.36% | 4,454,438 |
| Apr 11, 2022 | $73.01 | $73.46 | $70.59 | $71.08 | -2.71% | 3,614,859 |
| Apr 4, 2022 | $75.01 | $75.87 | $72.23 | $73.06 | -2.76% | 4,294,729 |
| Mar 28, 2022 | $76.93 | $78.90 | $74.52 | $75.13 | -2.47% | 4,656,298 |
| Mar 21, 2022 | $78.91 | $79.06 | $76.27 | $77.03 | -2.38% | 4,355,879 |
| Mar 14, 2022 | $75.32 | $78.95 | $74.65 | $78.91 | +5.27% | 7,186,503 |
| Mar 7, 2022 | $75.47 | $75.97 | $71.39 | $74.96 | -0.94% | 7,673,318 |
| Feb 28, 2022 | $73.72 | $76.67 | $73.65 | $75.67 | +0.13% | 6,429,025 |
| Feb 22, 2022 | $73.14 | $75.60 | $71.12 | $75.57 | +2.23% | 5,651,588 |
| Feb 14, 2022 | $76.42 | $76.98 | $73.55 | $73.92 | -3.27% | 7,326,446 |
| Feb 7, 2022 | $80.34 | $82.46 | $76.33 | $76.42 | -4.88% | 7,389,847 |
| Jan 31, 2022 | $77.93 | $81.84 | $77.80 | $80.34 | +3.09% | 5,145,721 |
| Jan 24, 2022 | $78.48 | $79.15 | $75.66 | $77.93 | -2.00% | 7,366,416 |
| Jan 18, 2022 | $82.69 | $83.33 | $79.23 | $79.52 | -4.78% | 4,894,071 |
| Jan 10, 2022 | $82.21 | $84.85 | $81.22 | $83.51 | +0.66% | 4,520,273 |
| Jan 3, 2022 | $82.03 | $84.40 | $81.58 | $82.96 | +1.20% | 5,896,922 |
| Dec 27, 2021 | $81.92 | $83.28 | $81.35 | $81.98 | +0.39% | 2,783,090 |
| Dec 20, 2021 | $78.76 | $82.19 | $77.38 | $81.66 | +2.13% | 3,727,625 |
| Dec 13, 2021 | $78.08 | $81.05 | $77.66 | $79.96 | +2.38% | 7,714,717 |
| Dec 6, 2021 | $75.26 | $78.98 | $75.26 | $78.10 | +4.09% | 4,951,111 |
| Nov 29, 2021 | $79.34 | $79.38 | $73.92 | $75.03 | -4.72% | 8,762,662 |
| Nov 22, 2021 | $80.13 | $80.20 | $78.43 | $78.75 | -1.72% | 4,296,382 |
| Nov 15, 2021 | $79.20 | $80.55 | $78.17 | $80.13 | +1.60% | 8,135,505 |
| Nov 8, 2021 | $77.92 | $79.45 | $77.75 | $78.87 | +1.35% | 6,379,719 |
| Nov 1, 2021 | $79.47 | $79.72 | $77.27 | $77.82 | -2.08% | 7,519,044 |
| Oct 25, 2021 | $74.77 | $79.57 | $74.37 | $79.47 | +6.67% | 8,495,504 |
| Oct 18, 2021 | $72.24 | $75.07 | $71.99 | $74.50 | +2.90% | 4,263,904 |
| Oct 11, 2021 | $71.16 | $72.64 | $70.12 | $72.40 | +1.54% | 4,410,208 |
| Oct 4, 2021 | $70.03 | $71.78 | $69.22 | $71.30 | +1.47% | 4,492,600 |
| Sep 27, 2021 | $70.72 | $70.97 | $69.25 | $70.27 | -0.78% | 4,507,434 |
| Sep 20, 2021 | $69.40 | $70.94 | $68.15 | $70.82 | +0.67% | 6,889,515 |
| Sep 13, 2021 | $72.13 | $72.53 | $70.07 | $70.35 | -2.10% | 6,567,811 |
| Sep 7, 2021 | $73.79 | $73.97 | $71.69 | $71.86 | -2.89% | 5,412,980 |
| Aug 30, 2021 | $76.46 | $76.50 | $73.93 | $74.00 | -2.94% | 5,269,610 |
| Aug 23, 2021 | $75.45 | $77.23 | $75.08 | $76.24 | +0.94% | 6,147,051 |
| Aug 16, 2021 | $76.95 | $77.09 | $74.77 | $75.53 | -2.16% | 6,746,068 |
| Aug 9, 2021 | $76.79 | $78.00 | $76.45 | $77.20 | +0.49% | 4,273,096 |
| Aug 2, 2021 | $78.19 | $79.34 | $75.76 | $76.82 | -2.00% | 4,370,276 |
| Jul 26, 2021 | $75.51 | $79.71 | $74.31 | $78.39 | +3.55% | 5,976,871 |
| Jul 19, 2021 | $73.14 | $76.05 | $71.65 | $75.70 | +2.70% | 4,935,412 |
| Jul 12, 2021 | $73.66 | $74.59 | $73.03 | $73.71 | +0.22% | 2,601,250 |
| Jul 6, 2021 | $73.56 | $73.91 | $72.15 | $73.55 | -0.05% | 2,574,599 |
| Jun 28, 2021 | $73.93 | $74.08 | $71.82 | $73.59 | +0.04% | 4,205,355 |
| Jun 21, 2021 | $71.86 | $73.92 | $71.65 | $73.56 | +2.15% | 5,602,764 |
| Jun 14, 2021 | $74.00 | $74.32 | $71.61 | $72.01 | -2.56% | 4,940,997 |
| Jun 7, 2021 | $73.08 | $74.13 | $72.00 | $73.90 | +0.91% | 3,669,978 |
| Jun 1, 2021 | $74.99 | $74.99 | $71.81 | $73.23 | -0.87% | 3,332,255 |
| May 24, 2021 | $74.02 | $75.09 | $73.27 | $73.87 | +0.08% | 4,911,212 |
| May 17, 2021 | $73.76 | $74.68 | $72.27 | $73.81 | -0.61% | 5,125,485 |
| May 10, 2021 | $73.35 | $74.54 | $71.55 | $74.26 | +1.24% | 5,285,318 |
| May 3, 2021 | $74.51 | $75.60 | $71.89 | $73.35 | -1.17% | 5,951,718 |
| Apr 26, 2021 | $72.62 | $75.94 | $71.26 | $74.22 | +2.40% | 7,390,361 |
| Apr 19, 2021 | $72.90 | $73.13 | $70.91 | $72.48 | -0.59% | 4,653,936 |
| Apr 12, 2021 | $72.21 | $74.29 | $71.86 | $72.91 | +0.66% | 5,249,159 |
| Apr 5, 2021 | $71.29 | $73.14 | $71.07 | $72.43 | +2.00% | 5,733,532 |
| Mar 29, 2021 | $67.74 | $71.10 | $67.37 | $71.01 | +4.20% | 4,915,809 |
| Mar 22, 2021 | $69.87 | $70.07 | $65.70 | $68.15 | -1.74% | 6,115,252 |
| Mar 15, 2021 | $68.44 | $70.12 | $67.09 | $69.36 | +1.39% | 7,386,778 |
| Mar 8, 2021 | $65.93 | $69.01 | $65.54 | $68.41 | +3.84% | 8,070,804 |
| Mar 1, 2021 | $66.88 | $67.52 | $62.93 | $65.88 | -0.60% | 7,485,890 |
| Feb 22, 2021 | $65.92 | $69.57 | $65.39 | $66.28 | -0.24% | 8,277,868 |
| Feb 16, 2021 | $66.00 | $67.46 | $64.56 | $66.44 | +0.64% | 6,813,415 |
| Feb 8, 2021 | $70.07 | $70.07 | $65.40 | $66.02 | -4.86% | 8,141,042 |
| Feb 1, 2021 | $63.29 | $69.95 | $62.89 | $69.39 | +10.35% | 9,054,170 |
| Jan 25, 2021 | $67.63 | $67.63 | $62.51 | $62.88 | -6.86% | 6,263,840 |
| Jan 19, 2021 | $67.08 | $70.14 | $66.13 | $67.51 | +1.69% | 4,414,259 |
| Jan 11, 2021 | $70.73 | $71.66 | $66.13 | $66.39 | -7.60% | 4,401,926 |
| Jan 4, 2021 | $73.39 | $73.85 | $68.93 | $71.85 | -1.24% | 5,980,053 |
| Dec 28, 2020 | $72.15 | $73.20 | $71.11 | $72.75 | +1.48% | 2,687,110 |
| Dec 21, 2020 | $70.50 | $72.62 | $70.07 | $71.69 | +0.69% | 2,217,781 |
| Dec 14, 2020 | $71.61 | $73.78 | $70.66 | $71.20 | -0.36% | 5,160,204 |
| Dec 7, 2020 | $70.94 | $74.00 | $70.70 | $71.46 | +0.46% | 5,806,467 |
| Nov 30, 2020 | $69.41 | $71.68 | $68.42 | $71.13 | +2.17% | 5,029,404 |
| Nov 23, 2020 | $68.20 | $69.98 | $68.09 | $69.62 | +2.14% | 2,505,015 |
| Nov 16, 2020 | $65.21 | $69.25 | $64.64 | $68.16 | +5.14% | 7,027,481 |
| Nov 9, 2020 | $65.00 | $67.71 | $62.57 | $64.83 | +0.56% | 4,735,959 |
| Nov 2, 2020 | $59.62 | $65.18 | $58.40 | $64.47 | +8.87% | 5,157,241 |
| Oct 26, 2020 | $64.61 | $65.04 | $58.65 | $59.22 | -9.16% | 7,078,367 |
| Oct 19, 2020 | $64.78 | $65.42 | $63.79 | $65.19 | +1.02% | 4,440,930 |
| Oct 12, 2020 | $64.24 | $65.27 | $63.50 | $64.53 | +0.69% | 3,009,700 |
| Oct 5, 2020 | $62.37 | $64.63 | $62.21 | $64.09 | +4.03% | 5,672,143 |
| Sep 28, 2020 | $61.58 | $62.15 | $60.10 | $61.61 | +1.80% | 4,269,450 |
| Sep 21, 2020 | $59.67 | $61.74 | $58.39 | $60.52 | -0.43% | 5,306,629 |
| Sep 14, 2020 | $60.57 | $61.92 | $59.72 | $60.78 | +1.13% | 7,102,221 |
| Sep 8, 2020 | $60.01 | $60.70 | $58.90 | $60.10 | -1.87% | 5,108,047 |
| Aug 31, 2020 | $64.36 | $65.35 | $59.36 | $61.25 | -4.84% | 5,738,846 |
| Aug 24, 2020 | $63.00 | $64.46 | $62.62 | $64.36 | +3.19% | 6,358,255 |
| Aug 17, 2020 | $61.30 | $63.46 | $61.30 | $62.37 | +1.98% | 5,271,598 |
| Aug 10, 2020 | $60.63 | $62.39 | $60.52 | $61.16 | +0.31% | 5,637,696 |
| Aug 3, 2020 | $57.54 | $61.00 | $57.44 | $60.97 | +6.03% | 6,296,476 |
| Jul 27, 2020 | $56.12 | $58.99 | $55.77 | $57.50 | +3.14% | 10,367,125 |
| Jul 20, 2020 | $57.03 | $58.49 | $55.28 | $55.75 | -1.88% | 5,581,714 |
| Jul 13, 2020 | $56.94 | $57.89 | $54.57 | $56.82 | +0.66% | 4,548,735 |
| Jul 6, 2020 | $57.64 | $58.00 | $55.48 | $56.45 | -0.28% | 4,590,174 |
| Jun 29, 2020 | $54.68 | $57.62 | $53.45 | $56.61 | +4.33% | 6,449,014 |
| Jun 22, 2020 | $58.29 | $59.73 | $54.22 | $54.26 | -7.45% | 9,717,711 |
| Jun 15, 2020 | $55.48 | $60.38 | $54.85 | $58.63 | +3.50% | 6,495,078 |
| Jun 8, 2020 | $60.70 | $61.26 | $55.48 | $56.65 | -6.73% | 6,612,172 |
| Jun 1, 2020 | $57.54 | $62.18 | $57.54 | $60.74 | +4.91% | 7,764,279 |
| May 26, 2020 | $57.47 | $59.04 | $56.53 | $57.90 | +3.66% | 4,554,764 |
| May 18, 2020 | $55.98 | $57.80 | $55.27 | $55.85 | +2.29% | 6,513,123 |
| May 11, 2020 | $57.85 | $58.46 | $51.54 | $54.60 | -6.67% | 9,497,515 |
| May 4, 2020 | $54.00 | $58.64 | $53.07 | $58.50 | +6.69% | 12,436,027 |
| Apr 27, 2020 | $51.88 | $57.27 | $51.27 | $54.83 | +7.07% | 11,533,957 |
| Apr 20, 2020 | $50.91 | $52.26 | $49.25 | $51.21 | -1.52% | 10,487,654 |
| Apr 13, 2020 | $49.09 | $52.68 | $47.56 | $52.00 | +5.03% | 16,952,935 |
| Apr 6, 2020 | $43.67 | $51.19 | $43.52 | $49.51 | +19.13% | 9,718,228 |
| Mar 30, 2020 | $42.82 | $45.39 | $39.91 | $41.56 | -1.96% | 15,584,195 |
| Mar 23, 2020 | $35.44 | $44.84 | $32.55 | $42.39 | +18.81% | 16,010,845 |
| Mar 16, 2020 | $39.89 | $42.01 | $29.51 | $35.68 | -20.68% | 20,955,274 |
| Mar 9, 2020 | $48.01 | $50.18 | $41.48 | $44.98 | -14.27% | 17,378,197 |
| Mar 2, 2020 | $56.11 | $58.23 | $51.12 | $52.47 | -5.46% | 10,039,027 |
| Feb 24, 2020 | $61.01 | $62.98 | $53.36 | $55.50 | -13.28% | 13,365,818 |
| Feb 18, 2020 | $66.33 | $66.37 | $63.52 | $64.00 | -3.41% | 5,968,970 |
| Feb 10, 2020 | $62.40 | $66.74 | $62.30 | $66.26 | +6.07% | 7,336,484 |
| Feb 3, 2020 | $62.88 | $66.00 | $62.31 | $62.47 | -0.86% | 4,301,649 |
| Jan 27, 2020 | $63.82 | $64.82 | $62.77 | $63.01 | -3.73% | 4,232,982 |
| Jan 21, 2020 | $63.19 | $65.81 | $63.01 | $65.45 | +3.12% | 5,642,310 |
| Jan 13, 2020 | $62.51 | $63.58 | $61.82 | $63.47 | +2.06% | 6,447,408 |
| Jan 6, 2020 | $60.63 | $63.28 | $60.63 | $62.19 | +1.72% | 8,969,234 |
| Dec 30, 2019 | $61.64 | $62.37 | $60.54 | $61.14 | -0.60% | 4,237,609 |
| Dec 23, 2019 | $61.01 | $61.65 | $60.80 | $61.51 | +1.10% | 2,615,359 |
| Dec 16, 2019 | $59.15 | $61.42 | $58.71 | $60.84 | +3.03% | 9,260,712 |
| Dec 9, 2019 | $59.35 | $59.90 | $58.18 | $59.05 | -1.01% | 4,893,681 |
| Dec 2, 2019 | $59.99 | $60.19 | $57.96 | $59.65 | -0.67% | 5,019,461 |
| Nov 25, 2019 | $60.01 | $60.84 | $59.01 | $60.05 | +0.18% | 4,822,584 |
| Nov 18, 2019 | $58.26 | $60.48 | $57.98 | $59.94 | +2.44% | 8,858,773 |
| Nov 11, 2019 | $57.39 | $58.94 | $57.05 | $58.51 | +1.16% | 9,732,108 |
| Nov 4, 2019 | $57.67 | $58.45 | $55.74 | $57.84 | +0.56% | 8,130,687 |
| Oct 28, 2019 | $51.65 | $58.80 | $51.21 | $57.52 | +12.26% | 9,842,789 |
| Oct 21, 2019 | $50.49 | $51.29 | $48.00 | $51.24 | +2.19% | 9,973,334 |
| Oct 14, 2019 | $50.71 | $51.09 | $49.37 | $50.14 | -1.11% | 7,746,853 |
| Oct 7, 2019 | $50.00 | $51.10 | $48.21 | $50.71 | +1.39% | 10,732,520 |
| Sep 30, 2019 | $50.65 | $51.95 | $47.79 | $50.01 | -1.34% | 6,863,707 |
| Sep 23, 2019 | $50.07 | $51.68 | $48.82 | $50.69 | +0.94% | 10,285,050 |
| Sep 16, 2019 | $51.81 | $52.84 | $49.49 | $50.22 | -4.12% | 10,170,036 |
| Sep 9, 2019 | $49.34 | $53.09 | $48.73 | $52.38 | +7.12% | 11,279,843 |
| Sep 3, 2019 | $46.13 | $49.49 | $46.08 | $48.90 | +4.91% | 7,082,780 |
| Aug 26, 2019 | $45.53 | $46.87 | $44.74 | $46.61 | +3.42% | 8,319,797 |
| Aug 19, 2019 | $46.08 | $46.47 | $44.36 | $45.07 | -0.84% | 7,744,892 |
| Aug 12, 2019 | $45.48 | $45.97 | $43.58 | $45.45 | -1.09% | 8,880,162 |
| Aug 5, 2019 | $44.44 | $46.64 | $42.51 | $45.95 | +1.03% | 14,828,697 |
| Jul 29, 2019 | $60.65 | $60.91 | $44.96 | $45.48 | -24.81% | 32,957,229 |
| Jul 22, 2019 | $58.23 | $60.70 | $57.56 | $60.49 | +3.97% | 5,643,135 |
| Jul 15, 2019 | $59.00 | $59.61 | $58.09 | $58.18 | -1.22% | 4,043,802 |
| Jul 8, 2019 | $57.57 | $59.37 | $56.80 | $58.90 | +1.52% | 5,443,376 |
| Jul 1, 2019 | $58.60 | $59.05 | $57.08 | $58.02 | +0.71% | 6,392,392 |
| Jun 24, 2019 | $59.13 | $59.29 | $55.88 | $57.61 | -2.14% | 7,856,102 |
| Jun 17, 2019 | $56.61 | $59.67 | $56.50 | $58.87 | +4.05% | 5,352,526 |
| Jun 10, 2019 | $59.20 | $59.30 | $56.34 | $56.58 | -3.12% | 5,469,996 |
| Jun 3, 2019 | $55.54 | $58.85 | $53.95 | $58.40 | +4.94% | 7,107,351 |
| May 28, 2019 | $56.95 | $57.90 | $55.51 | $55.65 | -2.06% | 3,945,671 |
| May 20, 2019 | $57.95 | $58.65 | $56.05 | $56.82 | -3.32% | 4,799,979 |
| May 13, 2019 | $57.40 | $60.45 | $56.34 | $58.77 | -0.15% | 7,388,777 |
| May 6, 2019 | $58.54 | $60.59 | $57.17 | $58.86 | -1.90% | 7,248,783 |
| Apr 29, 2019 | $67.00 | $67.73 | $58.40 | $60.00 | -10.06% | 16,515,617 |
| Apr 22, 2019 | $63.78 | $66.91 | $63.58 | $66.71 | +3.89% | 4,269,762 |
| Apr 15, 2019 | $65.42 | $65.98 | $63.09 | $64.21 | -1.65% | 4,295,427 |
| Apr 8, 2019 | $63.62 | $66.30 | $62.82 | $65.29 | +2.59% | 5,253,712 |
| Apr 1, 2019 | $64.60 | $65.19 | $62.46 | $63.64 | -0.08% | 7,231,846 |
| Mar 25, 2019 | $61.73 | $63.93 | $60.76 | $63.69 | +2.49% | 5,701,194 |
| Mar 18, 2019 | $62.60 | $63.70 | $61.59 | $62.14 | -0.11% | 6,911,118 |
| Mar 11, 2019 | $60.76 | $63.46 | $60.76 | $62.21 | +2.78% | 8,250,293 |
| Mar 4, 2019 | $63.22 | $64.36 | $54.03 | $60.53 | -3.07% | 9,098,722 |
| Feb 25, 2019 | $60.83 | $62.94 | $60.11 | $62.45 | +4.29% | 11,816,548 |
| Feb 19, 2019 | $60.18 | $60.60 | $58.75 | $59.88 | +0.03% | 9,345,811 |
| Feb 11, 2019 | $53.55 | $60.86 | $53.12 | $59.86 | +13.07% | 13,840,752 |
| Feb 4, 2019 | $52.12 | $53.08 | $51.53 | $52.94 | +1.87% | 7,714,687 |
| Jan 28, 2019 | $50.19 | $52.43 | $49.56 | $51.97 | +2.55% | 7,231,589 |
| Jan 22, 2019 | $48.67 | $50.83 | $47.95 | $50.68 | +3.77% | 5,836,792 |
| Jan 14, 2019 | $46.77 | $49.03 | $46.37 | $48.84 | +2.89% | 6,347,441 |
| Jan 7, 2019 | $45.22 | $47.55 | $45.06 | $47.47 | +5.30% | 7,140,179 |
| Dec 31, 2018 | $45.17 | $45.66 | $43.06 | $45.08 | +0.47% | 8,622,121 |
| Dec 24, 2018 | $42.01 | $45.98 | $40.96 | $44.87 | +5.73% | 6,373,164 |
| Dec 17, 2018 | $45.35 | $46.76 | $42.19 | $42.44 | -7.21% | 17,061,695 |
| Dec 10, 2018 | $46.32 | $47.32 | $45.14 | $45.74 | -1.70% | 8,760,533 |
| Dec 3, 2018 | $48.68 | $50.00 | $44.56 | $46.53 | -3.36% | 14,131,105 |
| Nov 26, 2018 | $46.17 | $49.09 | $45.03 | $48.15 | +5.38% | 16,802,284 |
| Nov 19, 2018 | $47.27 | $47.49 | $42.73 | $45.69 | -3.75% | 6,098,427 |
| Nov 12, 2018 | $49.69 | $49.95 | $45.95 | $47.47 | -4.95% | 9,428,312 |
| Nov 5, 2018 | $50.37 | $52.54 | $49.01 | $49.94 | -1.15% | 5,847,789 |
| Oct 29, 2018 | $50.27 | $52.25 | $47.05 | $50.52 | +2.50% | 10,837,091 |
| Oct 22, 2018 | $50.34 | $52.50 | $49.00 | $49.29 | -1.99% | 10,985,863 |
| Oct 15, 2018 | $51.31 | $52.69 | $50.02 | $50.29 | -1.60% | 7,318,874 |
| Oct 8, 2018 | $53.59 | $54.22 | $49.39 | $51.11 | -4.89% | 8,149,432 |
| Oct 1, 2018 | $57.42 | $57.66 | $52.75 | $53.74 | -5.44% | 7,936,684 |
| Sep 24, 2018 | $54.73 | $57.05 | $54.27 | $56.83 | +3.31% | 7,234,609 |
| Sep 17, 2018 | $57.31 | $57.33 | $54.11 | $55.01 | -4.35% | 10,796,092 |
| Sep 10, 2018 | $54.49 | $58.27 | $53.70 | $57.51 | +7.82% | 6,950,322 |
| Sep 4, 2018 | $59.00 | $59.52 | $53.15 | $53.34 | -10.11% | 11,956,996 |
| Aug 27, 2018 | $58.00 | $59.44 | $57.79 | $59.34 | +3.02% | 5,619,922 |
| Aug 20, 2018 | $55.79 | $57.98 | $55.79 | $57.60 | +3.13% | 6,032,554 |
| Aug 13, 2018 | $55.43 | $56.28 | $54.45 | $55.85 | +0.63% | 3,553,819 |
| Aug 6, 2018 | $57.89 | $57.89 | $54.77 | $55.50 | -2.20% | 4,968,347 |
| Jul 30, 2018 | $54.47 | $60.97 | $52.50 | $56.75 | +4.11% | 8,247,630 |
| Jul 23, 2018 | $55.63 | $56.31 | $53.66 | $54.51 | -1.91% | 5,125,407 |
| Jul 16, 2018 | $54.55 | $55.82 | $53.45 | $55.57 | +2.17% | 4,419,306 |
| Jul 9, 2018 | $54.40 | $54.90 | $53.01 | $54.39 | +0.37% | 3,179,692 |
| Jul 2, 2018 | $51.64 | $54.24 | $51.26 | $54.19 | +4.41% | 4,411,722 |
| Jun 25, 2018 | $54.51 | $54.83 | $51.02 | $51.90 | -5.43% | 8,663,982 |
| Jun 18, 2018 | $53.18 | $55.25 | $52.90 | $54.88 | +2.93% | 11,943,706 |
| Jun 11, 2018 | $51.96 | $53.38 | $51.68 | $53.32 | +3.17% | 6,438,910 |
| Jun 4, 2018 | $50.92 | $52.50 | $50.76 | $51.68 | +1.47% | 3,909,939 |
| May 29, 2018 | $49.85 | $51.38 | $49.56 | $50.93 | +1.45% | 6,542,837 |
| May 21, 2018 | $50.05 | $50.48 | $49.13 | $50.20 | +0.56% | 4,873,222 |
| May 14, 2018 | $49.21 | $50.05 | $47.91 | $49.92 | +1.48% | 7,544,797 |
| May 7, 2018 | $48.30 | $49.66 | $48.11 | $49.19 | +1.93% | 8,943,345 |
| Apr 30, 2018 | $50.00 | $50.77 | $47.51 | $48.26 | -3.50% | 7,594,178 |
| Apr 23, 2018 | $50.66 | $51.12 | $49.07 | $50.01 | -0.71% | 7,594,600 |
| Apr 16, 2018 | $50.56 | $51.84 | $50.10 | $50.37 | +0.56% | 7,116,199 |
| Apr 9, 2018 | $48.80 | $50.94 | $48.38 | $50.09 | +3.66% | 9,395,392 |
| Apr 2, 2018 | $53.41 | $53.66 | $46.10 | $48.32 | -9.92% | 29,760,442 |
| Mar 26, 2018 | $52.05 | $53.99 | $51.33 | $53.64 | +4.05% | 4,396,951 |
| Mar 19, 2018 | $52.04 | $53.38 | $51.12 | $51.55 | -1.98% | 4,796,249 |
| Mar 12, 2018 | $51.85 | $52.67 | $51.60 | $52.59 | +1.25% | 3,500,074 |
| Mar 5, 2018 | $50.15 | $52.63 | $49.99 | $51.94 | +3.40% | 4,429,607 |
| Feb 26, 2018 | $50.48 | $50.69 | $48.13 | $50.23 | -0.51% | 4,493,992 |
| Feb 20, 2018 | $49.76 | $51.18 | $49.01 | $50.49 | +0.98% | 5,852,932 |
| Feb 12, 2018 | $48.67 | $51.15 | $48.21 | $50.00 | +3.84% | 6,117,244 |
| Feb 5, 2018 | $48.58 | $49.97 | $45.70 | $48.15 | -1.61% | 7,695,468 |
| Jan 29, 2018 | $50.06 | $50.73 | $48.68 | $48.94 | -2.39% | 5,061,533 |
| Jan 22, 2018 | $50.04 | $50.77 | $49.69 | $50.14 | +0.32% | 10,802,223 |
| Jan 16, 2018 | $49.15 | $50.29 | $47.72 | $49.98 | +1.03% | 10,784,608 |
| Jan 8, 2018 | $41.62 | $51.39 | $41.45 | $49.47 | +18.21% | 26,277,533 |
| Jan 2, 2018 | $40.68 | $41.87 | $40.17 | $41.85 | +3.38% | 2,904,501 |
| Dec 26, 2017 | $40.30 | $40.78 | $39.73 | $40.48 | +0.10% | 2,040,324 |
| Dec 18, 2017 | $41.29 | $41.46 | $40.07 | $40.44 | -1.37% | 6,207,594 |
| Dec 11, 2017 | $40.59 | $42.50 | $40.33 | $41.00 | +0.91% | 5,470,477 |
| Dec 4, 2017 | $41.10 | $41.18 | $39.97 | $40.63 | -0.83% | 3,652,198 |
| Nov 27, 2017 | $40.80 | $41.63 | $40.05 | $40.97 | +0.22% | 2,829,258 |
| Nov 20, 2017 | $40.14 | $41.10 | $39.61 | $40.88 | +2.35% | 1,714,257 |
| Nov 13, 2017 | $39.78 | $40.39 | $39.15 | $39.94 | +0.20% | 2,428,513 |
| Nov 6, 2017 | $40.39 | $40.90 | $39.70 | $39.86 | -1.70% | 2,480,730 |
| Oct 30, 2017 | $40.32 | $40.95 | $39.36 | $40.55 | -0.15% | 4,394,233 |
| Oct 23, 2017 | $42.06 | $42.48 | $39.22 | $40.61 | -3.26% | 7,576,468 |
| Oct 16, 2017 | $41.06 | $42.13 | $40.76 | $41.98 | +2.47% | 4,708,457 |
| Oct 9, 2017 | $40.92 | $41.38 | $40.48 | $40.97 | +0.15% | 3,582,350 |
| Oct 2, 2017 | $40.13 | $41.22 | $40.06 | $40.91 | +1.89% | 4,619,592 |
| Sep 25, 2017 | $38.62 | $40.53 | $38.48 | $40.15 | +4.02% | 5,543,700 |
| Sep 18, 2017 | $38.02 | $38.82 | $37.72 | $38.60 | +1.47% | 3,007,440 |
| Sep 11, 2017 | $38.71 | $39.01 | $37.45 | $38.04 | -1.19% | 4,828,261 |
| Sep 5, 2017 | $38.60 | $39.14 | $38.28 | $38.50 | -0.52% | 2,773,265 |
| Aug 28, 2017 | $37.95 | $39.17 | $37.70 | $38.70 | +2.22% | 2,773,160 |
| Aug 21, 2017 | $37.30 | $38.40 | $37.08 | $37.86 | +1.42% | 2,312,569 |
| Aug 14, 2017 | $37.97 | $38.04 | $36.77 | $37.33 | -0.80% | 3,021,705 |
| Aug 7, 2017 | $37.96 | $38.58 | $36.48 | $37.63 | -0.82% | 5,138,202 |
| Jul 31, 2017 | $39.36 | $39.47 | $37.88 | $37.94 | -3.24% | 5,584,605 |
| Jul 24, 2017 | $39.58 | $40.21 | $38.90 | $39.21 | -0.96% | 4,658,107 |
| Jul 17, 2017 | $39.96 | $39.99 | $39.15 | $39.59 | -0.63% | 2,786,757 |
| Jul 10, 2017 | $39.08 | $39.99 | $38.60 | $39.84 | +1.92% | 3,780,882 |
| Jul 3, 2017 | $38.42 | $39.11 | $37.72 | $39.09 | +1.77% | 3,664,954 |
| Jun 26, 2017 | $38.97 | $39.23 | $37.67 | $38.41 | -1.11% | 3,486,566 |
| Jun 19, 2017 | $38.68 | $39.32 | $38.30 | $38.84 | +1.33% | 3,256,694 |
| Jun 12, 2017 | $37.01 | $38.85 | $35.85 | $38.33 | +2.95% | 8,646,096 |
| Jun 5, 2017 | $38.66 | $39.17 | $36.84 | $37.23 | -3.70% | 5,593,625 |
| May 30, 2017 | $37.04 | $38.75 | $36.90 | $38.66 | +3.98% | 14,105,740 |
| May 22, 2017 | $36.98 | $37.85 | $36.80 | $37.18 | +0.65% | 8,459,139 |
| May 15, 2017 | $36.76 | $38.18 | $36.43 | $36.94 | +0.60% | 6,822,463 |
| May 8, 2017 | $37.22 | $37.84 | $36.62 | $36.72 | -1.82% | 4,329,649 |
| May 1, 2017 | $36.85 | $37.49 | $36.37 | $37.40 | +1.80% | 6,213,392 |
| Apr 24, 2017 | $37.17 | $37.97 | $36.60 | $36.74 | +0.16% | 6,264,595 |
| Apr 17, 2017 | $35.74 | $37.07 | $35.63 | $36.68 | +2.92% | 6,003,330 |
| Apr 10, 2017 | $34.77 | $36.02 | $34.77 | $35.64 | +2.38% | 3,180,952 |
| Apr 3, 2017 | $35.58 | $35.79 | $34.75 | $34.81 | -1.67% | 5,586,567 |
| Mar 27, 2017 | $35.31 | $36.03 | $34.83 | $35.40 | -0.59% | 2,994,485 |
| Mar 20, 2017 | $36.11 | $36.43 | $35.37 | $35.61 | -1.47% | 4,503,618 |
| Mar 13, 2017 | $36.49 | $36.71 | $35.75 | $36.14 | -1.01% | 3,904,076 |
| Mar 6, 2017 | $35.01 | $36.55 | $34.76 | $36.51 | +3.84% | 6,501,567 |
| Feb 27, 2017 | $34.64 | $35.68 | $33.06 | $35.16 | -1.04% | 5,083,367 |
| Feb 21, 2017 | $35.10 | $36.19 | $34.89 | $35.53 | +0.28% | 5,368,354 |
| Feb 13, 2017 | $32.92 | $37.48 | $32.27 | $35.43 | +7.99% | 13,716,630 |
| Feb 6, 2017 | $32.54 | $33.48 | $32.13 | $32.81 | +0.92% | 3,371,400 |
| Jan 30, 2017 | $32.19 | $32.75 | $31.40 | $32.51 | +0.65% | 3,620,547 |
| Jan 23, 2017 | $31.19 | $32.43 | $30.82 | $32.30 | +3.23% | 3,011,945 |
| Jan 17, 2017 | $31.28 | $31.51 | $30.87 | $31.29 | -0.45% | 2,969,278 |
| Jan 9, 2017 | $29.98 | $31.66 | $29.54 | $31.43 | +5.05% | 5,085,855 |
| Jan 3, 2017 | $28.73 | $30.20 | $28.51 | $29.92 | +4.62% | 6,704,249 |
| Dec 27, 2016 | $29.09 | $29.26 | $28.43 | $28.60 | -1.17% | 3,155,129 |
| Dec 19, 2016 | $29.37 | $29.71 | $28.55 | $28.94 | -1.70% | 4,354,758 |
| Dec 12, 2016 | $29.07 | $29.49 | $28.63 | $29.44 | +0.68% | 6,934,854 |
| Dec 5, 2016 | $29.02 | $29.70 | $28.61 | $29.24 | +0.90% | 8,000,359 |
| Nov 28, 2016 | $31.48 | $31.76 | $28.71 | $28.98 | -8.55% | 14,478,697 |
| Nov 21, 2016 | $32.85 | $32.99 | $31.06 | $31.69 | -2.85% | 4,314,548 |
| Nov 14, 2016 | $31.07 | $33.10 | $30.88 | $32.62 | – | 4,522,946 |
Seasonality
SSNC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | 2.0% | -2.1% | 1.4% | -0.9% | 0.0% | 3.9% | 2.5% | -3.3% | 0.1% | 6.1% | 1.4% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -6.3% | -8.1% | -9.9% | 2.6% | -2.6% | -7.7% | 24.2% | 7.7% | -6.8% | 4.3% | ||
| 2025 | 6.8% | 10.0% | -5.9% | -9.5% | 6.9% | 2.8% | 3.2% | 3.7% | 0.4% | -4.3% | 1.2% | 2.0% |
| 2024 | -0.1% | 4.9% | 1.0% | -3.9% | 0.3% | 1.4% | 16.4% | 2.9% | -0.8% | -5.8% | 10.6% | -1.7% |
| 2023 | 15.9% | -2.4% | -3.8% | 3.7% | -5.8% | 10.3% | -3.9% | -1.0% | -8.5% | -4.4% | 12.4% | 8.6% |
| 2022 | -2.6% | -5.9% | 0.1% | -13.8% | -0.7% | -9.3% | 1.9% | -5.4% | -14.4% | 7.7% | 5.0% | -3.2% |
| 2021 | -13.6% | 5.7% | 5.4% | 6.2% | -0.3% | -2.5% | 8.8% | -3.3% | -8.3% | 14.5% | -3.7% | 7.4% |
| 2020 | 2.6% | -11.7% | -21.0% | 25.9% | 5.2% | -2.4% | 1.8% | 11.1% | -5.0% | -2.1% | 16.6% | 5.6% |
| 2019 | 14.1% | 19.8% | 3.4% | 6.2% | -17.6% | 3.5% | -16.8% | -2.6% | 10.6% | 0.9% | 15.7% | 2.2% |
| 2018 | 24.2% | -1.4% | 8.3% | -7.4% | 2.7% | 1.9% | 2.3% | 12.0% | -4.2% | -10.0% | -5.7% | -6.3% |
| 2017 | 12.3% | 9.2% | 1.1% | 3.8% | 2.5% | 2.2% | 0.9% | 0.1% | 3.7% | 0.1% | 2.9% | -2.0% |