SS&C Technologies Holdings, Inc. (SSNC) — AI valuation, intrinsic value, financials

Annual price and model valuations for SSNC, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$9.24	$41.91	$0.24	$1.99	$6.80
2012	$12.38	$49.39	$53.99	$0.00	$16.03
2013	$18.22	$47.83	$39.61	$1.72	$26.18
2014	$27.85	$47.61	$24.03	$1.63	$12.27
2015	$27.46	$50.30	$39.30	$0.00	$8.71
2016	$33.32	$50.10	$94.32	$0.00	$35.48
2017	$47.71	$53.95	$70.06	$0.00	$33.00
2018	$55.94	$76.10	$1,369.97	$0.00	$47.85
2019	$48.90	$66.29	$673.56	$0.00	$72.81
2020	$64.31	$69.53	$223.66	$0.00	$21.69
2021	$71.14	$81.09	$56.94	$0.00	$50.00
2022	$53.18	$70.68	$4.39	$0.00	$32.08
2023	$60.61

Peer comparison for SSNC: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
SSNC	SS&C Technologies Holding…	$65.52	16.23B	+41%	-33%	—	-28%	23.00	2.67	2.93	8.62	663.00%
CDW	CDW Corporation	$116.16	14.84B	-15%	-57%	—	+2%	15.36	6.29	0.73	11.33	679.00%
CHKP	Check Point Software Tech…	$131.33	13.69B	+89%	-34%	-42%	+5%	15.73	5.77	6.10	16.87	625.00%
DT	Dynatrace, Inc.	$40.51	11.81B	—	—	-83%	-65%	—	—	—	—	—
GDDY	GoDaddy Inc.	$85.90	11.37B	+43%	-49%	-92%	+20%	13.65	55.54	2.41	11.43	826.00%
GWRE	Guidewire Software, Inc.	$142.13	12.08B	+11%	+41%	-88%	-83%	287.25	13.76	16.68	227.15	2264.00%
PTC	PTC Inc.	$138.79	16.03B	+10%	-31%	-76%	+17%	28.37	5.44	7.60	19.43	1918.00%
TTD	The Trade Desk, Inc.	$21.15	9.94B	+122%	+90%	-54%	+12%	26.33	4.70	4.03	14.79	1847.00%
TYL	Tyler Technologies, Inc.	$306.04	12.9B	-20%	-46%	-80%	-60%	48.42	4.13	6.55	29.40	910.00%
VRSN	VeriSign, Inc.	$296.14	26.95B	-43%	-69%	—	-57%	25.52	-9.78	12.72	19.03	637.00%
ZM	Zoom Communications, Inc.	$100.46	29.46B	+31%	-53%	-37%	-22%	11.50	2.23	4.49	5.51	436.00%

Weekly OHLC price history for SSNC, USD per share
Week	Open	High	Low	Close
Mar 29, 2010 – Apr 1, 2010	$7.10	$7.25	$6.66	$6.71
Apr 5, 2010 – Apr 9, 2010	$6.79	$7.22	$6.56	$7.10
Apr 12, 2010 – Apr 16, 2010	$7.18	$7.64	$7.04	$7.55
Apr 19, 2010 – Apr 23, 2010	$7.54	$7.54	$7.01	$7.15
Apr 26, 2010 – Apr 30, 2010	$7.23	$7.53	$7.07	$7.45
May 3, 2010 – May 7, 2010	$7.41	$7.55	$6.77	$7.00
May 10, 2010 – May 14, 2010	$7.34	$7.51	$6.42	$7.41
May 17, 2010 – May 21, 2010	$7.39	$7.45	$6.61	$6.68
May 24, 2010 – May 28, 2010	$6.67	$7.32	$6.66	$7.24
May 31, 2010 – Jun 4, 2010	$7.19	$7.55	$7.10	$7.30
Jun 7, 2010 – Jun 11, 2010	$7.26	$7.44	$6.99	$7.44
Jun 14, 2010 – Jun 18, 2010	$7.44	$8.17	$7.33	$7.55
Jun 21, 2010 – Jun 25, 2010	$7.60	$7.81	$6.82	$7.35
Jun 28, 2010 – Jul 2, 2010	$7.32	$7.68	$6.98	$7.32
Jul 5, 2010 – Jul 9, 2010	$7.38	$8.12	$7.20	$8.08
Jul 12, 2010 – Jul 16, 2010	$8.08	$8.15	$7.15	$7.21
Jul 19, 2010 – Jul 23, 2010	$7.17	$7.54	$7.13	$7.45
Jul 26, 2010 – Jul 30, 2010	$7.51	$7.72	$7.32	$7.59
Aug 2, 2010 – Aug 6, 2010	$7.64	$7.70	$7.19	$7.40
Aug 9, 2010 – Aug 13, 2010	$7.46	$7.55	$6.43	$6.71
Aug 16, 2010 – Aug 20, 2010	$6.69	$6.79	$6.25	$6.29
Aug 23, 2010 – Aug 27, 2010	$6.29	$6.55	$5.90	$6.55
Aug 30, 2010 – Sep 3, 2010	$6.51	$6.64	$6.22	$6.42
Sep 6, 2010 – Sep 10, 2010	$6.41	$6.52	$6.32	$6.45
Sep 13, 2010 – Sep 17, 2010	$6.53	$6.88	$6.21	$6.75
Sep 20, 2010 – Sep 24, 2010	$6.73	$7.06	$6.51	$6.54
Sep 27, 2010 – Oct 1, 2010	$6.59	$7.48	$6.57	$7.42
Oct 4, 2010 – Oct 8, 2010	$7.42	$7.55	$7.25	$7.53
Oct 11, 2010 – Oct 15, 2010	$7.26	$7.57	$7.26	$7.56
Oct 18, 2010 – Oct 22, 2010	$7.58	$7.59	$7.33	$7.46
Oct 25, 2010 – Oct 29, 2010	$7.49	$7.89	$7.46	$7.68
Nov 1, 2010 – Nov 5, 2010	$7.68	$7.86	$7.48	$7.79
Nov 8, 2010 – Nov 12, 2010	$7.76	$8.22	$7.76	$8.13
Nov 15, 2010 – Nov 19, 2010	$8.10	$8.21	$7.93	$8.06
Nov 22, 2010 – Nov 26, 2010	$8.06	$8.83	$7.93	$8.82
Nov 29, 2010 – Dec 3, 2010	$8.74	$9.38	$8.49	$8.61
Dec 6, 2010 – Dec 10, 2010	$8.59	$9.32	$8.51	$9.02
Dec 13, 2010 – Dec 17, 2010	$9.02	$9.02	$8.42	$8.78
Dec 20, 2010 – Dec 23, 2010	$8.84	$9.32	$8.77	$9.06
Dec 27, 2010 – Dec 31, 2010	$9.08	$9.75	$8.89	$9.10
Jan 3, 2011 – Jan 7, 2011	$9.17	$9.33	$8.49	$8.76
Jan 10, 2011 – Jan 14, 2011	$8.74	$9.26	$8.33	$8.43
Jan 17, 2011 – Jan 21, 2011	$8.39	$8.58	$8.15	$8.30
Jan 24, 2011 – Jan 28, 2011	$8.29	$8.50	$8.11	$8.11
Jan 31, 2011 – Feb 4, 2011	$8.13	$8.51	$7.77	$8.43
Feb 7, 2011 – Feb 11, 2011	$8.46	$8.55	$8.24	$8.40
Feb 14, 2011 – Feb 18, 2011	$8.57	$9.57	$8.42	$8.99
Feb 21, 2011 – Feb 25, 2011	$8.90	$9.06	$8.34	$8.86
Feb 28, 2011 – Mar 4, 2011	$8.87	$8.87	$8.43	$8.58
Mar 7, 2011 – Mar 11, 2011	$8.64	$8.64	$8.20	$8.34
Mar 14, 2011 – Mar 18, 2011	$8.28	$8.57	$8.21	$8.47
Mar 21, 2011 – Mar 25, 2011	$8.52	$9.10	$8.45	$8.97
Mar 28, 2011 – Apr 1, 2011	$9.00	$9.29	$8.86	$9.15
Apr 4, 2011 – Apr 8, 2011	$9.19	$9.25	$8.87	$8.93
Apr 11, 2011 – Apr 15, 2011	$8.94	$9.09	$8.86	$9.00
Apr 18, 2011 – Apr 21, 2011	$8.94	$9.05	$8.72	$8.99
Apr 25, 2011 – Apr 29, 2011	$8.97	$9.14	$8.81	$9.06
May 2, 2011 – May 6, 2011	$9.06	$9.14	$8.83	$9.09
May 9, 2011 – May 13, 2011	$9.10	$9.20	$8.68	$8.76
May 16, 2011 – May 20, 2011	$8.72	$8.83	$8.33	$8.66
May 23, 2011 – May 27, 2011	$8.58	$8.62	$8.19	$8.57
May 30, 2011 – Jun 3, 2011	$8.62	$8.79	$8.43	$8.43
Jun 6, 2011 – Jun 10, 2011	$8.43	$8.57	$8.20	$8.21
Jun 13, 2011 – Jun 17, 2011	$8.26	$8.59	$8.20	$8.36
Jun 20, 2011 – Jun 24, 2011	$8.21	$8.54	$8.21	$8.45
Jun 27, 2011 – Jul 1, 2011	$8.46	$8.91	$8.29	$8.87
Jul 4, 2011 – Jul 8, 2011	$8.87	$9.54	$8.83	$9.32
Jul 11, 2011 – Jul 15, 2011	$9.20	$9.43	$8.78	$8.88
Jul 18, 2011 – Jul 22, 2011	$8.87	$9.10	$8.53	$8.65
Jul 25, 2011 – Jul 29, 2011	$8.56	$8.71	$8.15	$8.22
Aug 1, 2011 – Aug 5, 2011	$8.30	$8.66	$7.83	$8.10
Aug 8, 2011 – Aug 12, 2011	$7.90	$8.06	$7.17	$7.54
Aug 15, 2011 – Aug 19, 2011	$7.55	$7.76	$6.68	$6.84
Aug 22, 2011 – Aug 26, 2011	$6.91	$7.05	$6.41	$6.92
Aug 29, 2011 – Sep 2, 2011	$6.98	$7.49	$6.83	$6.85
Sep 5, 2011 – Sep 9, 2011	$6.66	$7.08	$6.54	$6.67
Sep 12, 2011 – Sep 16, 2011	$6.57	$7.12	$6.57	$7.04
Sep 19, 2011 – Sep 23, 2011	$6.95	$6.95	$5.99	$6.15
Sep 26, 2011 – Sep 30, 2011	$6.18	$6.64	$6.08	$6.35
Oct 3, 2011 – Oct 7, 2011	$6.31	$6.57	$5.89	$6.32
Oct 10, 2011 – Oct 14, 2011	$6.43	$6.75	$6.36	$6.71
Oct 17, 2011 – Oct 21, 2011	$6.69	$7.50	$6.43	$6.66
Oct 24, 2011 – Oct 28, 2011	$6.69	$7.71	$6.69	$7.34
Oct 31, 2011 – Nov 4, 2011	$7.24	$7.31	$6.69	$7.19
Nov 7, 2011 – Nov 11, 2011	$7.16	$7.53	$6.93	$7.32
Nov 14, 2011 – Nov 18, 2011	$7.33	$7.37	$7.03	$7.16
Nov 21, 2011 – Nov 25, 2011	$7.04	$7.16	$6.60	$6.63
Nov 28, 2011 – Dec 2, 2011	$6.81	$7.16	$6.65	$7.04
Dec 5, 2011 – Dec 9, 2011	$7.13	$7.33	$7.04	$7.32
Dec 12, 2011 – Dec 16, 2011	$7.23	$7.89	$7.16	$7.87
Dec 19, 2011 – Dec 23, 2011	$7.89	$8.23	$7.75	$8.11
Dec 26, 2011 – Dec 30, 2011	$8.11	$8.18	$7.92	$8.02
Jan 2, 2012 – Jan 6, 2012	$8.17	$8.21	$7.90	$7.99
Jan 9, 2012 – Jan 13, 2012	$8.04	$8.46	$7.98	$8.21
Jan 16, 2012 – Jan 20, 2012	$8.29	$8.50	$8.21	$8.43
Jan 23, 2012 – Jan 27, 2012	$8.44	$8.52	$8.27	$8.50
Jan 30, 2012 – Feb 3, 2012	$8.45	$8.57	$8.27	$8.43
Feb 6, 2012 – Feb 10, 2012	$8.39	$8.53	$8.28	$8.46
Feb 13, 2012 – Feb 17, 2012	$8.49	$8.54	$8.18	$8.31
Feb 20, 2012 – Feb 24, 2012	$8.31	$8.77	$8.24	$8.74
Feb 27, 2012 – Mar 2, 2012	$8.71	$9.49	$8.64	$9.13
Mar 5, 2012 – Mar 9, 2012	$9.14	$9.18	$8.81	$9.17
Mar 12, 2012 – Mar 16, 2012	$9.31	$9.99	$9.15	$9.89
Mar 19, 2012 – Mar 23, 2012	$10.25	$10.32	$9.92	$10.25
Mar 26, 2012 – Mar 30, 2012	$10.34	$10.49	$10.18	$10.36
Apr 2, 2012 – Apr 5, 2012	$10.29	$10.53	$9.96	$10.24
Apr 9, 2012 – Apr 13, 2012	$10.08	$10.31	$9.87	$10.03
Apr 16, 2012 – Apr 20, 2012	$10.08	$10.36	$9.95	$10.35
Apr 23, 2012 – Apr 27, 2012	$10.18	$10.85	$9.83	$10.75
Apr 30, 2012 – May 4, 2012	$10.76	$10.77	$10.35	$10.42
May 7, 2012 – May 11, 2012	$10.40	$10.50	$9.10	$10.45
May 14, 2012 – May 18, 2012	$10.40	$10.91	$10.21	$10.27
May 21, 2012 – May 25, 2012	$10.29	$10.40	$10.09	$10.29
May 28, 2012 – Jun 1, 2012	$10.33	$10.49	$10.22	$10.37
Jun 4, 2012 – Jun 8, 2012	$10.39	$10.66	$10.24	$10.40
Jun 11, 2012 – Jun 15, 2012	$10.42	$10.43	$10.10	$10.30
Jun 18, 2012 – Jun 22, 2012	$10.24	$10.54	$10.02	$10.31
Jun 25, 2012 – Jun 29, 2012	$10.22	$11.22	$9.94	$11.10
Jul 2, 2012 – Jul 6, 2012	$11.22	$11.86	$11.03	$11.74
Jul 9, 2012 – Jul 13, 2012	$11.74	$12.01	$11.48	$11.81
Jul 16, 2012 – Jul 20, 2012	$11.73	$11.77	$10.76	$10.92
Jul 23, 2012 – Jul 27, 2012	$10.69	$11.06	$10.67	$10.91
Jul 30, 2012 – Aug 3, 2012	$10.93	$10.99	$10.50	$10.92
Aug 6, 2012 – Aug 10, 2012	$10.94	$11.64	$9.57	$10.46
Aug 13, 2012 – Aug 17, 2012	$10.37	$10.88	$9.88	$10.16
Aug 20, 2012 – Aug 24, 2012	$10.11	$10.32	$10.06	$10.16
Aug 27, 2012 – Aug 31, 2012	$10.15	$10.18	$9.73	$9.85
Sep 3, 2012 – Sep 7, 2012	$9.88	$10.21	$9.65	$10.08
Sep 10, 2012 – Sep 14, 2012	$10.04	$11.18	$10.01	$11.07
Sep 17, 2012 – Sep 21, 2012	$11.07	$11.25	$10.87	$11.20
Sep 24, 2012 – Sep 28, 2012	$11.33	$11.37	$10.89	$11.19
Oct 1, 2012 – Oct 5, 2012	$11.16	$11.43	$10.93	$11.27
Oct 8, 2012 – Oct 12, 2012	$11.26	$11.26	$10.87	$10.92
Oct 15, 2012 – Oct 19, 2012	$10.92	$11.47	$10.78	$10.95
Oct 22, 2012 – Oct 26, 2012	$10.90	$11.10	$10.29	$10.58
Oct 29, 2012 – Nov 2, 2012	$10.59	$10.90	$10.43	$10.47
Nov 5, 2012 – Nov 9, 2012	$10.49	$10.91	$10.01	$10.01
Nov 12, 2012 – Nov 16, 2012	$10.02	$10.05	$9.45	$9.56
Nov 19, 2012 – Nov 23, 2012	$9.67	$10.15	$9.63	$10.05
Nov 26, 2012 – Nov 30, 2012	$10.06	$10.57	$9.95	$10.48
Dec 3, 2012 – Dec 7, 2012	$10.51	$10.51	$10.19	$10.40
Dec 10, 2012 – Dec 14, 2012	$10.39	$10.42	$9.63	$9.69
Dec 17, 2012 – Dec 21, 2012	$9.72	$10.21	$9.68	$9.92
Dec 24, 2012 – Dec 28, 2012	$9.89	$10.86	$9.32	$10.17
Dec 31, 2012 – Jan 4, 2013	$10.21	$10.48	$10.08	$10.18
Jan 7, 2013 – Jan 11, 2013	$10.11	$10.30	$10.01	$10.10
Jan 14, 2013 – Jan 18, 2013	$10.05	$10.12	$9.95	$10.08
Jan 21, 2013 – Jan 25, 2013	$10.11	$10.24	$9.86	$10.10
Jan 28, 2013 – Feb 1, 2013	$10.15	$10.27	$9.89	$10.25
Feb 4, 2013 – Feb 8, 2013	$10.18	$10.21	$9.98	$10.17
Feb 11, 2013 – Feb 15, 2013	$10.14	$11.00	$10.02	$10.87
Feb 18, 2013 – Feb 22, 2013	$10.87	$11.32	$10.87	$11.28
Feb 25, 2013 – Mar 1, 2013	$11.31	$11.31	$10.87	$11.27
Mar 4, 2013 – Mar 8, 2013	$11.21	$12.42	$11.21	$12.30
Mar 11, 2013 – Mar 15, 2013	$12.29	$12.97	$11.95	$12.75
Mar 18, 2013 – Mar 22, 2013	$12.57	$13.17	$12.57	$13.16
Mar 25, 2013 – Mar 28, 2013	$13.17	$13.43	$12.93	$13.31
Apr 1, 2013 – Apr 5, 2013	$13.29	$13.36	$12.48	$12.70
Apr 8, 2013 – Apr 12, 2013	$12.71	$13.11	$12.54	$13.10
Apr 15, 2013 – Apr 19, 2013	$13.01	$13.16	$12.23	$12.43
Apr 22, 2013 – Apr 26, 2013	$12.55	$13.38	$12.44	$13.05
Apr 29, 2013 – May 3, 2013	$13.11	$14.97	$13.11	$14.91
May 6, 2013 – May 10, 2013	$14.71	$15.29	$13.60	$13.95
May 13, 2013 – May 17, 2013	$13.95	$14.32	$13.81	$14.20
May 20, 2013 – May 24, 2013	$14.16	$14.36	$13.83	$14.03
May 27, 2013 – May 31, 2013	$14.24	$14.25	$13.92	$14.04
Jun 3, 2013 – Jun 7, 2013	$14.04	$14.24	$13.62	$14.10
Jun 10, 2013 – Jun 14, 2013	$14.11	$14.31	$13.78	$14.17
Jun 17, 2013 – Jun 21, 2013	$14.32	$14.78	$13.91	$14.50
Jun 24, 2013 – Jun 28, 2013	$14.33	$14.82	$13.99	$14.60
Jul 1, 2013 – Jul 5, 2013	$14.69	$15.05	$14.43	$14.99
Jul 8, 2013 – Jul 12, 2013	$15.16	$16.74	$14.91	$16.41
Jul 15, 2013 – Jul 19, 2013	$17.08	$17.08	$16.02	$16.42
Jul 22, 2013 – Jul 26, 2013	$16.38	$16.68	$15.55	$15.80
Jul 29, 2013 – Aug 2, 2013	$15.76	$17.22	$15.46	$16.41
Aug 5, 2013 – Aug 9, 2013	$16.45	$16.55	$14.74	$15.76
Aug 12, 2013 – Aug 16, 2013	$15.75	$15.98	$15.33	$15.53
Aug 19, 2013 – Aug 23, 2013	$15.45	$16.04	$15.39	$15.84
Aug 26, 2013 – Aug 30, 2013	$15.91	$16.22	$15.66	$15.71
Sep 2, 2013 – Sep 6, 2013	$15.88	$16.12	$15.51	$15.96
Sep 9, 2013 – Sep 13, 2013	$16.02	$17.05	$16.02	$16.74
Sep 16, 2013 – Sep 20, 2013	$16.83	$17.73	$16.72	$17.49
Sep 23, 2013 – Sep 27, 2013	$17.59	$17.61	$16.92	$17.09
Sep 30, 2013 – Oct 4, 2013	$16.87	$17.26	$16.27	$16.66
Oct 7, 2013 – Oct 11, 2013	$16.55	$16.66	$15.39	$16.37
Oct 14, 2013 – Oct 18, 2013	$16.26	$17.24	$16.14	$17.24
Oct 21, 2013 – Oct 25, 2013	$17.24	$17.52	$16.92	$17.34
Oct 28, 2013 – Nov 1, 2013	$17.40	$17.75	$16.42	$17.53
Nov 4, 2013 – Nov 8, 2013	$17.62	$18.53	$17.54	$18.15
Nov 11, 2013 – Nov 15, 2013	$18.16	$18.19	$17.57	$17.90
Nov 18, 2013 – Nov 22, 2013	$17.92	$18.88	$17.47	$18.63
Nov 25, 2013 – Nov 29, 2013	$18.64	$19.37	$18.48	$19.14
Dec 2, 2013 – Dec 6, 2013	$19.06	$19.45	$18.55	$18.86
Dec 9, 2013 – Dec 13, 2013	$18.87	$18.98	$17.25	$17.49
Dec 16, 2013 – Dec 20, 2013	$17.62	$18.79	$17.60	$18.73
Dec 23, 2013 – Dec 27, 2013	$18.83	$19.26	$18.62	$19.25
Dec 30, 2013 – Jan 3, 2014	$19.20	$20.09	$19.03	$20.02
Jan 6, 2014 – Jan 10, 2014	$20.09	$20.69	$19.79	$20.35
Jan 13, 2014 – Jan 17, 2014	$20.36	$20.52	$19.09	$19.18
Jan 20, 2014 – Jan 24, 2014	$19.62	$19.62	$18.87	$18.95
Jan 27, 2014 – Jan 31, 2014	$18.97	$19.17	$16.69	$17.23
Feb 3, 2014 – Feb 7, 2014	$17.13	$17.31	$16.50	$16.85
Feb 10, 2014 – Feb 14, 2014	$16.88	$18.21	$16.70	$17.45
Feb 17, 2014 – Feb 21, 2014	$17.52	$17.86	$17.19	$17.25
Feb 24, 2014 – Feb 28, 2014	$17.23	$17.58	$16.55	$17.17
Mar 3, 2014 – Mar 7, 2014	$17.03	$18.31	$16.85	$18.09
Mar 10, 2014 – Mar 14, 2014	$17.99	$18.32	$17.74	$18.07
Mar 17, 2014 – Mar 21, 2014	$18.20	$18.87	$18.00	$18.64
Mar 24, 2014 – Mar 28, 2014	$18.65	$18.86	$17.16	$17.29
Mar 31, 2014 – Apr 4, 2014	$17.38	$18.63	$17.24	$17.67
Apr 7, 2014 – Apr 11, 2014	$17.58	$17.58	$15.86	$16.08
Apr 14, 2014 – Apr 17, 2014	$16.16	$17.36	$15.75	$17.10
Apr 21, 2014 – Apr 25, 2014	$17.18	$17.33	$16.41	$16.56
Apr 28, 2014 – May 2, 2014	$16.65	$18.19	$16.65	$17.97
May 5, 2014 – May 9, 2014	$17.88	$18.12	$16.99	$17.71
May 12, 2014 – May 16, 2014	$17.84	$18.61	$17.41	$18.54
May 19, 2014 – May 23, 2014	$18.50	$19.11	$18.05	$18.66
May 26, 2014 – May 30, 2014	$18.86	$19.39	$18.76	$18.94
Jun 2, 2014 – Jun 6, 2014	$18.89	$20.37	$18.65	$20.22
Jun 9, 2014 – Jun 13, 2014	$20.30	$20.52	$19.71	$19.96
Jun 16, 2014 – Jun 20, 2014	$19.92	$20.14	$19.74	$19.87
Jun 23, 2014 – Jun 27, 2014	$19.88	$20.21	$19.20	$19.43
Jun 30, 2014 – Jul 3, 2014	$19.38	$20.53	$19.31	$20.53
Jul 7, 2014 – Jul 11, 2014	$20.42	$20.55	$19.00	$19.29
Jul 14, 2014 – Jul 18, 2014	$19.47	$19.60	$18.76	$19.29
Jul 21, 2014 – Jul 25, 2014	$19.09	$20.08	$18.92	$19.29
Jul 28, 2014 – Aug 1, 2014	$19.35	$19.92	$19.02	$19.06
Aug 4, 2014 – Aug 8, 2014	$19.14	$19.43	$18.43	$19.37
Aug 11, 2014 – Aug 15, 2014	$19.41	$19.92	$19.16	$19.66
Aug 18, 2014 – Aug 22, 2014	$19.85	$20.41	$19.84	$20.16
Aug 25, 2014 – Aug 29, 2014	$20.25	$20.37	$19.81	$20.09
Sep 1, 2014 – Sep 5, 2014	$20.17	$20.68	$19.73	$20.18
Sep 8, 2014 – Sep 12, 2014	$20.20	$20.57	$19.41	$19.54
Sep 15, 2014 – Sep 19, 2014	$19.46	$20.06	$19.00	$19.84
Sep 22, 2014 – Sep 26, 2014	$19.66	$19.84	$19.22	$19.42
Sep 29, 2014 – Oct 3, 2014	$19.17	$19.97	$18.89	$19.28
Oct 6, 2014 – Oct 10, 2014	$19.27	$20.23	$18.94	$18.96
Oct 13, 2014 – Oct 17, 2014	$19.01	$19.91	$18.56	$18.82
Oct 20, 2014 – Oct 24, 2014	$18.70	$20.33	$18.50	$20.15
Oct 27, 2014 – Oct 31, 2014	$20.01	$21.52	$19.92	$21.45
Nov 3, 2014 – Nov 7, 2014	$21.31	$22.21	$21.14	$22.19
Nov 10, 2014 – Nov 14, 2014	$21.99	$22.42	$21.73	$22.27
Nov 17, 2014 – Nov 21, 2014	$22.27	$22.82	$21.59	$22.50
Nov 24, 2014 – Nov 28, 2014	$22.55	$23.13	$22.34	$22.49
Dec 1, 2014 – Dec 5, 2014	$22.53	$23.41	$22.43	$23.28
Dec 8, 2014 – Dec 12, 2014	$23.27	$24.56	$22.74	$23.90
Dec 15, 2014 – Dec 19, 2014	$24.09	$25.36	$23.52	$25.16
Dec 22, 2014 – Dec 26, 2014	$25.04	$25.79	$24.70	$25.67
Dec 29, 2014 – Jan 2, 2015	$25.66	$26.59	$23.88	$24.59
Jan 5, 2015 – Jan 9, 2015	$24.36	$24.69	$23.24	$24.15
Jan 12, 2015 – Jan 16, 2015	$24.25	$25.36	$23.69	$24.69
Jan 19, 2015 – Jan 23, 2015	$24.74	$24.88	$23.37	$24.27
Jan 26, 2015 – Jan 30, 2015	$24.25	$25.77	$23.42	$24.62
Feb 2, 2015 – Feb 6, 2015	$24.58	$27.95	$23.99	$27.14
Feb 9, 2015 – Feb 13, 2015	$26.97	$28.91	$26.95	$28.20
Feb 16, 2015 – Feb 20, 2015	$28.03	$28.29	$27.53	$27.85
Feb 23, 2015 – Feb 27, 2015	$27.84	$27.84	$27.04	$27.05
Mar 2, 2015 – Mar 6, 2015	$26.98	$28.44	$26.97	$27.96
Mar 9, 2015 – Mar 13, 2015	$28.01	$28.28	$27.17	$27.64
Mar 16, 2015 – Mar 20, 2015	$27.30	$28.38	$26.90	$27.98
Mar 23, 2015 – Mar 27, 2015	$27.90	$28.03	$26.31	$27.42
Mar 30, 2015 – Apr 2, 2015	$27.53	$28.19	$27.33	$27.84
Apr 6, 2015 – Apr 10, 2015	$27.73	$28.62	$27.50	$28.06
Apr 13, 2015 – Apr 17, 2015	$28.07	$28.59	$27.55	$27.73
Apr 20, 2015 – Apr 24, 2015	$27.90	$29.06	$27.75	$28.36
Apr 27, 2015 – May 1, 2015	$28.54	$28.54	$24.83	$26.84
May 4, 2015 – May 8, 2015	$26.84	$27.03	$25.66	$26.47
May 11, 2015 – May 15, 2015	$26.42	$27.10	$26.26	$26.59
May 18, 2015 – May 22, 2015	$26.57	$27.52	$26.50	$26.78
May 25, 2015 – May 29, 2015	$26.73	$27.01	$26.24	$26.33
Jun 1, 2015 – Jun 5, 2015	$26.49	$27.36	$26.34	$27.05
Jun 8, 2015 – Jun 12, 2015	$26.84	$27.40	$25.86	$27.32
Jun 15, 2015 – Jun 19, 2015	$27.17	$28.95	$26.73	$28.95
Jun 22, 2015 – Jun 26, 2015	$29.00	$29.04	$28.31	$28.38
Jun 29, 2015 – Jul 2, 2015	$28.24	$28.52	$27.33	$28.08
Jul 6, 2015 – Jul 10, 2015	$27.95	$28.79	$27.48	$28.75
Jul 13, 2015 – Jul 17, 2015	$28.89	$29.27	$28.76	$29.10
Jul 20, 2015 – Jul 24, 2015	$29.09	$29.39	$28.46	$28.57
Jul 27, 2015 – Jul 31, 2015	$28.81	$30.56	$28.34	$30.40
Aug 3, 2015 – Aug 7, 2015	$30.38	$31.54	$29.88	$30.34
Aug 10, 2015 – Aug 14, 2015	$30.40	$30.87	$29.70	$30.75
Aug 17, 2015 – Aug 21, 2015	$30.53	$33.73	$30.24	$30.27
Aug 24, 2015 – Aug 28, 2015	$29.03	$30.91	$28.30	$30.91
Aug 31, 2015 – Sep 4, 2015	$30.70	$30.90	$29.69	$29.94
Sep 7, 2015 – Sep 11, 2015	$30.24	$31.10	$29.94	$31.09
Sep 14, 2015 – Sep 18, 2015	$30.71	$32.08	$30.71	$31.83
Sep 21, 2015 – Sep 25, 2015	$31.92	$33.08	$31.36	$31.64
Sep 28, 2015 – Oct 2, 2015	$31.53	$32.19	$29.88	$32.15
Oct 5, 2015 – Oct 9, 2015	$32.38	$32.96	$31.87	$32.76
Oct 12, 2015 – Oct 16, 2015	$32.95	$33.05	$31.45	$32.25
Oct 19, 2015 – Oct 23, 2015	$32.27	$33.35	$32.01	$32.83
Oct 26, 2015 – Oct 30, 2015	$32.81	$33.49	$32.45	$33.19
Nov 2, 2015 – Nov 6, 2015	$33.21	$34.56	$31.37	$32.10
Nov 9, 2015 – Nov 13, 2015	$31.95	$32.09	$30.74	$31.29
Nov 16, 2015 – Nov 20, 2015	$31.20	$33.40	$31.03	$33.18
Nov 23, 2015 – Nov 27, 2015	$33.07	$33.42	$31.72	$32.17
Nov 30, 2015 – Dec 4, 2015	$32.21	$32.58	$31.25	$32.20
Dec 7, 2015 – Dec 11, 2015	$32.09	$32.46	$29.67	$29.97
Dec 14, 2015 – Dec 18, 2015	$29.82	$31.44	$29.37	$29.95
Dec 21, 2015 – Dec 24, 2015	$30.07	$30.90	$29.33	$30.56
Dec 28, 2015 – Dec 31, 2015	$30.52	$31.01	$30.08	$30.62
Jan 4, 2016 – Jan 8, 2016	$30.04	$30.41	$27.34	$27.60
Jan 11, 2016 – Jan 15, 2016	$27.72	$28.70	$25.82	$27.65
Jan 18, 2016 – Jan 22, 2016	$27.98	$28.51	$27.31	$27.62
Jan 25, 2016 – Jan 29, 2016	$27.56	$28.84	$26.71	$28.83
Feb 1, 2016 – Feb 5, 2016	$28.79	$29.04	$25.15	$25.80
Feb 8, 2016 – Feb 12, 2016	$25.33	$25.58	$21.18	$23.78
Feb 15, 2016 – Feb 19, 2016	$24.07	$26.23	$24.05	$26.14
Feb 22, 2016 – Feb 26, 2016	$26.64	$26.90	$25.36	$26.78
Feb 29, 2016 – Mar 4, 2016	$26.70	$28.13	$26.08	$27.59
Mar 7, 2016 – Mar 11, 2016	$27.47	$27.78	$26.07	$27.26
Mar 14, 2016 – Mar 18, 2016	$27.11	$28.76	$26.84	$28.04
Mar 21, 2016 – Mar 24, 2016	$28.05	$28.25	$27.14	$27.41
Mar 28, 2016 – Apr 1, 2016	$27.38	$28.99	$27.16	$28.86
Apr 4, 2016 – Apr 8, 2016	$28.79	$28.98	$27.55	$28.14
Apr 11, 2016 – Apr 15, 2016	$28.25	$28.54	$26.87	$27.01
Apr 18, 2016 – Apr 22, 2016	$26.91	$27.77	$26.63	$27.54
Apr 25, 2016 – Apr 29, 2016	$27.37	$28.21	$27.20	$27.49
May 2, 2016 – May 6, 2016	$27.67	$28.30	$25.28	$26.00
May 9, 2016 – May 13, 2016	$26.02	$27.12	$25.68	$26.34
May 16, 2016 – May 20, 2016	$26.33	$26.96	$26.14	$26.88
May 23, 2016 – May 27, 2016	$26.83	$27.85	$26.20	$27.71
May 30, 2016 – Jun 3, 2016	$27.72	$27.92	$27.20	$27.46
Jun 6, 2016 – Jun 10, 2016	$27.59	$27.88	$26.40	$26.41
Jun 13, 2016 – Jun 17, 2016	$26.34	$26.92	$25.84	$26.01
Jun 20, 2016 – Jun 24, 2016	$26.26	$26.80	$24.74	$24.74
Jun 27, 2016 – Jul 1, 2016	$24.52	$26.12	$23.55	$25.68
Jul 4, 2016 – Jul 8, 2016	$25.52	$26.88	$25.36	$26.70
Jul 11, 2016 – Jul 15, 2016	$26.88	$28.14	$26.65	$27.56
Jul 18, 2016 – Jul 22, 2016	$27.71	$27.86	$27.29	$27.79
Jul 25, 2016 – Jul 29, 2016	$27.81	$29.70	$27.72	$29.02
Aug 1, 2016 – Aug 5, 2016	$29.00	$29.25	$27.60	$29.23
Aug 8, 2016 – Aug 12, 2016	$29.24	$29.25	$28.18	$28.80
Aug 15, 2016 – Aug 19, 2016	$28.89	$29.45	$28.19	$28.33
Aug 22, 2016 – Aug 26, 2016	$28.19	$29.17	$27.73	$29.09
Aug 29, 2016 – Sep 2, 2016	$29.06	$30.45	$28.98	$30.24
Sep 5, 2016 – Sep 9, 2016	$30.19	$30.85	$29.55	$29.59
Sep 12, 2016 – Sep 16, 2016	$29.45	$30.58	$28.21	$28.28
Sep 19, 2016 – Sep 23, 2016	$28.32	$29.37	$28.29	$29.04
Sep 26, 2016 – Sep 30, 2016	$28.73	$30.05	$28.59	$29.01
Oct 3, 2016 – Oct 7, 2016	$29.03	$30.07	$28.89	$29.55
Oct 10, 2016 – Oct 14, 2016	$29.66	$29.92	$28.06	$28.72
Oct 17, 2016 – Oct 21, 2016	$28.77	$29.18	$28.14	$29.04
Oct 24, 2016 – Oct 28, 2016	$29.12	$30.24	$28.21	$28.44
Oct 31, 2016 – Nov 4, 2016	$28.51	$29.16	$28.17	$28.19
Nov 7, 2016 – Nov 11, 2016	$28.68	$29.09	$27.59	$28.12
Nov 14, 2016 – Nov 18, 2016	$28.04	$29.87	$27.87	$29.44
Nov 21, 2016 – Nov 25, 2016	$29.64	$29.77	$28.03	$28.60
Nov 28, 2016 – Dec 2, 2016	$28.41	$28.66	$25.96	$26.21
Dec 5, 2016 – Dec 9, 2016	$26.25	$26.86	$25.87	$26.44
Dec 12, 2016 – Dec 16, 2016	$26.29	$26.67	$25.89	$26.62
Dec 19, 2016 – Dec 23, 2016	$26.56	$26.86	$25.81	$26.17
Dec 26, 2016 – Dec 30, 2016	$26.31	$26.46	$25.71	$25.86
Jan 2, 2017 – Jan 6, 2017	$25.98	$27.31	$25.78	$27.06
Jan 9, 2017 – Jan 13, 2017	$27.11	$28.63	$26.72	$28.42
Jan 16, 2017 – Jan 20, 2017	$28.29	$28.50	$27.91	$28.30
Jan 23, 2017 – Jan 27, 2017	$28.21	$29.33	$27.87	$29.21
Jan 30, 2017 – Feb 3, 2017	$29.11	$29.62	$28.40	$29.40
Feb 6, 2017 – Feb 10, 2017	$29.43	$30.28	$29.06	$29.67
Feb 13, 2017 – Feb 17, 2017	$29.77	$33.90	$29.19	$32.04
Feb 20, 2017 – Feb 24, 2017	$31.74	$32.73	$31.55	$32.13
Feb 27, 2017 – Mar 3, 2017	$31.38	$32.32	$29.95	$31.85
Mar 6, 2017 – Mar 10, 2017	$31.72	$33.11	$31.49	$33.07
Mar 13, 2017 – Mar 17, 2017	$33.05	$33.26	$32.38	$32.74
Mar 20, 2017 – Mar 24, 2017	$32.71	$33.00	$32.04	$32.26
Mar 27, 2017 – Mar 31, 2017	$31.99	$32.64	$31.55	$32.07
Apr 3, 2017 – Apr 7, 2017	$32.23	$32.42	$31.48	$31.53
Apr 10, 2017 – Apr 13, 2017	$31.49	$32.62	$31.49	$32.28
Apr 17, 2017 – Apr 21, 2017	$32.38	$33.58	$32.28	$33.23
Apr 24, 2017 – Apr 28, 2017	$33.67	$34.40	$33.15	$33.28
May 1, 2017 – May 5, 2017	$33.38	$33.96	$32.95	$33.88
May 8, 2017 – May 12, 2017	$33.72	$34.28	$33.17	$33.26
May 15, 2017 – May 19, 2017	$33.30	$34.59	$33.00	$33.46
May 22, 2017 – May 26, 2017	$33.49	$34.29	$33.34	$33.68
May 29, 2017 – Jun 2, 2017	$33.61	$35.16	$33.48	$35.08
Jun 5, 2017 – Jun 9, 2017	$35.08	$35.54	$33.43	$33.78
Jun 12, 2017 – Jun 16, 2017	$33.58	$35.25	$32.53	$34.78
Jun 19, 2017 – Jun 23, 2017	$35.09	$35.68	$34.75	$35.24
Jun 26, 2017 – Jun 30, 2017	$35.35	$35.59	$34.18	$34.85
Jul 3, 2017 – Jul 7, 2017	$34.86	$35.49	$34.23	$35.47
Jul 10, 2017 – Jul 14, 2017	$35.46	$36.29	$35.02	$36.15
Jul 17, 2017 – Jul 21, 2017	$36.25	$36.29	$35.52	$35.92
Jul 24, 2017 – Jul 28, 2017	$35.91	$36.49	$35.30	$35.58
Jul 31, 2017 – Aug 4, 2017	$35.71	$35.81	$34.37	$34.42
Aug 7, 2017 – Aug 11, 2017	$34.44	$35.00	$33.10	$34.14
Aug 14, 2017 – Aug 18, 2017	$34.45	$34.51	$33.36	$33.87
Aug 21, 2017 – Aug 25, 2017	$33.84	$34.84	$33.64	$34.35
Aug 28, 2017 – Sep 1, 2017	$34.44	$35.61	$34.21	$35.18
Sep 4, 2017 – Sep 8, 2017	$35.08	$35.58	$34.79	$35.00
Sep 11, 2017 – Sep 15, 2017	$35.19	$35.46	$34.05	$34.58
Sep 18, 2017 – Sep 22, 2017	$34.56	$35.29	$34.29	$35.09
Sep 25, 2017 – Sep 29, 2017	$35.11	$36.85	$34.98	$36.50
Oct 2, 2017 – Oct 6, 2017	$36.48	$37.47	$36.41	$37.19
Oct 9, 2017 – Oct 13, 2017	$37.20	$37.61	$36.80	$37.24
Oct 16, 2017 – Oct 20, 2017	$37.33	$38.30	$37.05	$38.16
Oct 23, 2017 – Oct 27, 2017	$38.23	$38.61	$35.65	$36.91
Oct 30, 2017 – Nov 3, 2017	$36.65	$37.23	$35.78	$36.86
Nov 6, 2017 – Nov 10, 2017	$36.71	$37.18	$36.08	$36.23
Nov 13, 2017 – Nov 17, 2017	$36.16	$36.71	$35.59	$36.31
Nov 20, 2017 – Nov 24, 2017	$36.49	$37.36	$36.01	$37.16
Nov 27, 2017 – Dec 1, 2017	$37.09	$37.91	$36.46	$37.30
Dec 4, 2017 – Dec 8, 2017	$37.42	$37.50	$36.39	$36.99
Dec 11, 2017 – Dec 15, 2017	$36.96	$38.69	$36.72	$37.33
Dec 18, 2017 – Dec 22, 2017	$37.60	$37.75	$36.49	$36.82
Dec 25, 2017 – Dec 29, 2017	$36.70	$37.13	$36.17	$36.86
Jan 1, 2018 – Jan 5, 2018	$37.04	$38.13	$36.58	$38.11
Jan 8, 2018 – Jan 12, 2018	$37.89	$46.80	$37.74	$45.04
Jan 15, 2018 – Jan 19, 2018	$44.75	$45.79	$43.45	$45.51
Jan 22, 2018 – Jan 26, 2018	$45.56	$46.22	$45.25	$45.65
Jan 29, 2018 – Feb 2, 2018	$45.58	$46.19	$44.32	$44.56
Feb 5, 2018 – Feb 9, 2018	$44.23	$45.50	$41.61	$43.84
Feb 12, 2018 – Feb 16, 2018	$44.31	$46.58	$43.89	$45.53
Feb 19, 2018 – Feb 23, 2018	$45.31	$46.60	$44.63	$45.97
Feb 26, 2018 – Mar 2, 2018	$45.96	$46.15	$43.89	$45.80
Mar 5, 2018 – Mar 9, 2018	$45.73	$47.99	$45.59	$47.36
Mar 12, 2018 – Mar 16, 2018	$47.28	$48.03	$47.05	$47.96
Mar 19, 2018 – Mar 23, 2018	$47.46	$48.68	$46.62	$47.01
Mar 26, 2018 – Mar 29, 2018	$47.46	$49.23	$46.81	$48.91
Apr 2, 2018 – Apr 6, 2018	$48.70	$48.93	$42.03	$44.06
Apr 9, 2018 – Apr 13, 2018	$44.50	$46.46	$44.11	$45.68
Apr 16, 2018 – Apr 20, 2018	$46.10	$47.27	$45.68	$45.93
Apr 23, 2018 – Apr 27, 2018	$46.19	$46.61	$44.75	$45.60
Apr 30, 2018 – May 4, 2018	$45.59	$46.29	$43.33	$44.01
May 7, 2018 – May 11, 2018	$44.04	$45.28	$43.87	$44.85
May 14, 2018 – May 18, 2018	$44.87	$45.64	$43.69	$45.52
May 21, 2018 – May 25, 2018	$45.64	$46.04	$44.80	$45.78
May 28, 2018 – Jun 1, 2018	$45.46	$46.91	$45.19	$46.50
Jun 4, 2018 – Jun 8, 2018	$46.49	$47.93	$46.35	$47.19
Jun 11, 2018 – Jun 15, 2018	$47.44	$48.73	$47.19	$48.68
Jun 18, 2018 – Jun 22, 2018	$48.56	$50.45	$48.30	$50.11
Jun 25, 2018 – Jun 29, 2018	$49.77	$50.06	$46.58	$47.39
Jul 2, 2018 – Jul 6, 2018	$47.15	$49.53	$46.80	$49.48
Jul 9, 2018 – Jul 13, 2018	$49.67	$50.13	$48.40	$49.66
Jul 16, 2018 – Jul 20, 2018	$49.80	$50.97	$48.81	$50.74
Jul 23, 2018 – Jul 27, 2018	$50.79	$51.41	$48.99	$49.77
Jul 30, 2018 – Aug 3, 2018	$49.74	$55.67	$47.94	$51.82
Aug 6, 2018 – Aug 10, 2018	$52.86	$52.86	$50.01	$50.68
Aug 13, 2018 – Aug 17, 2018	$50.61	$51.39	$49.72	$50.99
Aug 20, 2018 – Aug 24, 2018	$50.94	$52.94	$50.94	$52.59
Aug 27, 2018 – Aug 31, 2018	$52.95	$54.35	$52.76	$54.26
Sep 3, 2018 – Sep 7, 2018	$53.95	$54.43	$48.60	$48.77
Sep 10, 2018 – Sep 14, 2018	$49.82	$53.27	$49.10	$52.58
Sep 17, 2018 – Sep 21, 2018	$52.40	$52.42	$49.47	$50.30
Sep 24, 2018 – Sep 28, 2018	$50.04	$52.16	$49.62	$51.96
Oct 1, 2018 – Oct 5, 2018	$52.50	$52.72	$48.23	$49.14
Oct 8, 2018 – Oct 12, 2018	$48.99	$49.57	$45.16	$46.73
Oct 15, 2018 – Oct 19, 2018	$46.91	$48.17	$45.73	$45.98
Oct 22, 2018 – Oct 26, 2018	$46.02	$48.00	$44.80	$45.07
Oct 29, 2018 – Nov 2, 2018	$45.96	$47.77	$43.02	$46.19
Nov 5, 2018 – Nov 9, 2018	$46.05	$48.04	$44.81	$45.66
Nov 12, 2018 – Nov 16, 2018	$45.44	$45.68	$42.01	$43.40
Nov 19, 2018 – Nov 23, 2018	$43.22	$43.42	$39.07	$41.78
Nov 26, 2018 – Nov 30, 2018	$42.22	$44.96	$41.17	$44.10
Dec 3, 2018 – Dec 7, 2018	$44.59	$45.79	$40.81	$42.61
Dec 10, 2018 – Dec 14, 2018	$42.42	$43.34	$41.34	$41.89
Dec 17, 2018 – Dec 21, 2018	$41.53	$42.83	$38.64	$38.87
Dec 24, 2018 – Dec 28, 2018	$38.48	$42.11	$37.51	$41.09
Dec 31, 2018 – Jan 4, 2019	$41.36	$41.81	$39.44	$41.29
Jan 7, 2019 – Jan 11, 2019	$41.41	$43.54	$41.26	$43.47
Jan 14, 2019 – Jan 18, 2019	$42.84	$44.90	$42.47	$44.73
Jan 21, 2019 – Jan 25, 2019	$44.57	$46.55	$43.91	$46.41
Jan 28, 2019 – Feb 1, 2019	$45.96	$48.02	$45.38	$47.60
Feb 4, 2019 – Feb 8, 2019	$47.73	$48.61	$47.19	$48.48
Feb 11, 2019 – Feb 15, 2019	$49.05	$55.74	$48.65	$54.82
Feb 18, 2019 – Feb 22, 2019	$55.11	$55.50	$53.81	$54.84
Feb 25, 2019 – Mar 1, 2019	$55.71	$57.74	$55.05	$57.29
Mar 4, 2019 – Mar 8, 2019	$58.00	$59.04	$49.56	$55.52
Mar 11, 2019 – Mar 15, 2019	$55.74	$58.22	$55.74	$57.07
Mar 18, 2019 – Mar 22, 2019	$57.42	$58.43	$56.49	$57.00
Mar 25, 2019 – Mar 29, 2019	$56.63	$58.64	$55.73	$58.42
Apr 1, 2019 – Apr 5, 2019	$59.26	$59.80	$57.29	$58.38
Apr 8, 2019 – Apr 12, 2019	$58.36	$60.82	$57.62	$59.89
Apr 15, 2019 – Apr 18, 2019	$60.01	$60.53	$57.87	$58.90
Apr 22, 2019 – Apr 26, 2019	$58.50	$61.37	$58.32	$61.19
Apr 29, 2019 – May 3, 2019	$61.46	$62.12	$53.57	$55.04
May 6, 2019 – May 10, 2019	$53.70	$55.58	$52.44	$53.99
May 13, 2019 – May 17, 2019	$52.65	$55.45	$51.68	$53.91
May 20, 2019 – May 24, 2019	$53.16	$53.80	$51.41	$52.12
May 27, 2019 – May 31, 2019	$52.24	$53.11	$51.01	$51.14
Jun 3, 2019 – Jun 7, 2019	$51.04	$54.07	$49.58	$53.66
Jun 10, 2019 – Jun 14, 2019	$54.40	$54.49	$51.77	$51.99
Jun 17, 2019 – Jun 21, 2019	$52.02	$54.83	$51.92	$54.09
Jun 24, 2019 – Jun 28, 2019	$54.33	$54.48	$51.34	$52.94
Jul 1, 2019 – Jul 5, 2019	$53.84	$54.26	$52.45	$53.31
Jul 8, 2019 – Jul 12, 2019	$52.90	$54.56	$52.20	$54.12
Jul 15, 2019 – Jul 19, 2019	$54.21	$54.77	$53.37	$53.46
Jul 22, 2019 – Jul 26, 2019	$53.51	$55.77	$52.89	$55.58
Jul 29, 2019 – Aug 2, 2019	$55.73	$55.97	$41.31	$41.79
Aug 5, 2019 – Aug 9, 2019	$40.84	$42.85	$39.06	$42.22
Aug 12, 2019 – Aug 16, 2019	$41.79	$42.24	$40.04	$41.76
Aug 19, 2019 – Aug 23, 2019	$42.34	$42.70	$40.76	$41.41
Aug 26, 2019 – Aug 30, 2019	$41.84	$43.16	$41.11	$42.92
Sep 2, 2019 – Sep 6, 2019	$42.48	$45.57	$42.43	$45.03
Sep 9, 2019 – Sep 13, 2019	$45.44	$48.88	$44.87	$48.23
Sep 16, 2019 – Sep 20, 2019	$47.71	$48.66	$45.57	$46.24
Sep 23, 2019 – Sep 27, 2019	$46.10	$47.58	$44.95	$46.67
Sep 30, 2019 – Oct 4, 2019	$46.63	$47.83	$44.00	$46.05
Oct 7, 2019 – Oct 11, 2019	$46.04	$47.05	$44.39	$46.69
Oct 14, 2019 – Oct 18, 2019	$46.69	$47.04	$45.46	$46.17
Oct 21, 2019 – Oct 25, 2019	$46.49	$47.23	$44.20	$47.18

Weekly OHLC price history for SSNC, USD per share

Week

Open

High

Low

Volume

Mar 29, 2010 – Apr 1, 2010

$7.10

$7.25

$6.66

$6.71

Apr 5, 2010 – Apr 9, 2010

$6.79

$7.22

$6.56

$7.10

Apr 12, 2010 – Apr 16, 2010

$7.18

$7.64

$7.04

$7.55

Apr 19, 2010 – Apr 23, 2010

$7.54

$7.01

$7.15

Apr 26, 2010 – Apr 30, 2010

$7.23

$7.53

$7.07

$7.45

May 3, 2010 – May 7, 2010

$7.41

$7.55

$6.77

$7.00

May 10, 2010 – May 14, 2010

$7.34

$7.51

$6.42

$7.41

May 17, 2010 – May 21, 2010

$7.39

$7.45

$6.61

$6.68

May 24, 2010 – May 28, 2010

$6.67

$7.32

$6.66

$7.24

May 31, 2010 – Jun 4, 2010

$7.19

$7.55

$7.10

$7.30

Jun 7, 2010 – Jun 11, 2010

$7.26

$7.44

$6.99

$7.44

Jun 14, 2010 – Jun 18, 2010

$7.44

$8.17

$7.33

$7.55

Jun 21, 2010 – Jun 25, 2010

$7.60

$7.81

$6.82

$7.35

Jun 28, 2010 – Jul 2, 2010

$7.32

$7.68

$6.98

$7.32

Jul 5, 2010 – Jul 9, 2010

$7.38

$8.12

$7.20

$8.08

Jul 12, 2010 – Jul 16, 2010

$8.08

$8.15

$7.15

$7.21

Jul 19, 2010 – Jul 23, 2010

$7.17

$7.54

$7.13

$7.45

Jul 26, 2010 – Jul 30, 2010

$7.51

$7.72

$7.32

$7.59

Aug 2, 2010 – Aug 6, 2010

$7.64

$7.70

$7.19

$7.40

Aug 9, 2010 – Aug 13, 2010

$7.46

$7.55

$6.43

$6.71

Aug 16, 2010 – Aug 20, 2010

$6.69

$6.79

$6.25

$6.29

Aug 23, 2010 – Aug 27, 2010

$6.29

$6.55

$5.90

$6.55

Aug 30, 2010 – Sep 3, 2010

$6.51

$6.64

$6.22

$6.42

Sep 6, 2010 – Sep 10, 2010

$6.41

$6.52

$6.32

$6.45

Sep 13, 2010 – Sep 17, 2010

$6.53

$6.88

$6.21

$6.75

Sep 20, 2010 – Sep 24, 2010

$6.73

$7.06

$6.51

$6.54

Sep 27, 2010 – Oct 1, 2010

$6.59

$7.48

$6.57

$7.42

Oct 4, 2010 – Oct 8, 2010

$7.42

$7.55

$7.25

$7.53

Oct 11, 2010 – Oct 15, 2010

$7.26

$7.57

$7.26

$7.56

Oct 18, 2010 – Oct 22, 2010

$7.58

$7.59

$7.33

$7.46

Oct 25, 2010 – Oct 29, 2010

$7.49

$7.89

$7.46

$7.68

Nov 1, 2010 – Nov 5, 2010

$7.68

$7.86

$7.48

$7.79

Nov 8, 2010 – Nov 12, 2010

$7.76

$8.22

$7.76

$8.13

Nov 15, 2010 – Nov 19, 2010

$8.10

$8.21

$7.93

$8.06

Nov 22, 2010 – Nov 26, 2010

$8.06

$8.83

$7.93

$8.82

Nov 29, 2010 – Dec 3, 2010

$8.74

$9.38

$8.49

$8.61

Dec 6, 2010 – Dec 10, 2010

$8.59

$9.32

$8.51

$9.02

Dec 13, 2010 – Dec 17, 2010

$9.02

$8.42

$8.78

Dec 20, 2010 – Dec 23, 2010

$8.84

$9.32

$8.77

$9.06

Dec 27, 2010 – Dec 31, 2010

$9.08

$9.75

$8.89

$9.10

Jan 3, 2011 – Jan 7, 2011

$9.17

$9.33

$8.49

$8.76

Jan 10, 2011 – Jan 14, 2011

$8.74

$9.26

$8.33

$8.43

Jan 17, 2011 – Jan 21, 2011

$8.39

$8.58

$8.15

$8.30

Jan 24, 2011 – Jan 28, 2011

$8.29

$8.50

$8.11

Jan 31, 2011 – Feb 4, 2011

$8.13

$8.51

$7.77

$8.43

Feb 7, 2011 – Feb 11, 2011

$8.46

$8.55

$8.24

$8.40

Feb 14, 2011 – Feb 18, 2011

$8.57

$9.57

$8.42

$8.99

Feb 21, 2011 – Feb 25, 2011

$8.90

$9.06

$8.34

$8.86

Feb 28, 2011 – Mar 4, 2011

$8.87

$8.43

$8.58

Mar 7, 2011 – Mar 11, 2011

$8.64

$8.20

$8.34

Mar 14, 2011 – Mar 18, 2011

$8.28

$8.57

$8.21

$8.47

Mar 21, 2011 – Mar 25, 2011

$8.52

$9.10

$8.45

$8.97

Mar 28, 2011 – Apr 1, 2011

$9.00

$9.29

$8.86

$9.15

Apr 4, 2011 – Apr 8, 2011

$9.19

$9.25

$8.87

$8.93

Apr 11, 2011 – Apr 15, 2011

$8.94

$9.09

$8.86

$9.00

Apr 18, 2011 – Apr 21, 2011

$8.94

$9.05

$8.72

$8.99

Apr 25, 2011 – Apr 29, 2011

$8.97

$9.14

$8.81

$9.06

May 2, 2011 – May 6, 2011

$9.06

$9.14

$8.83

$9.09

May 9, 2011 – May 13, 2011

$9.10

$9.20

$8.68

$8.76

May 16, 2011 – May 20, 2011

$8.72

$8.83

$8.33

$8.66

May 23, 2011 – May 27, 2011

$8.58

$8.62

$8.19

$8.57

May 30, 2011 – Jun 3, 2011

$8.62

$8.79

$8.43

Jun 6, 2011 – Jun 10, 2011

$8.43

$8.57

$8.20

$8.21

Jun 13, 2011 – Jun 17, 2011

$8.26

$8.59

$8.20

$8.36

Jun 20, 2011 – Jun 24, 2011

$8.21

$8.54

$8.21

$8.45

Jun 27, 2011 – Jul 1, 2011

$8.46

$8.91

$8.29

$8.87

Jul 4, 2011 – Jul 8, 2011

$8.87

$9.54

$8.83

$9.32

Jul 11, 2011 – Jul 15, 2011

$9.20

$9.43

$8.78

$8.88

Jul 18, 2011 – Jul 22, 2011

$8.87

$9.10

$8.53

$8.65

Jul 25, 2011 – Jul 29, 2011

$8.56

$8.71

$8.15

$8.22

Aug 1, 2011 – Aug 5, 2011

$8.30

$8.66

$7.83

$8.10

Aug 8, 2011 – Aug 12, 2011

$7.90

$8.06

$7.17

$7.54

Aug 15, 2011 – Aug 19, 2011

$7.55

$7.76

$6.68

$6.84

Aug 22, 2011 – Aug 26, 2011

$6.91

$7.05

$6.41

$6.92

Aug 29, 2011 – Sep 2, 2011

$6.98

$7.49

$6.83

$6.85

Sep 5, 2011 – Sep 9, 2011

$6.66

$7.08

$6.54

$6.67

Sep 12, 2011 – Sep 16, 2011

$6.57

$7.12

$6.57

$7.04

Sep 19, 2011 – Sep 23, 2011

$6.95

$5.99

$6.15

Sep 26, 2011 – Sep 30, 2011

$6.18

$6.64

$6.08

$6.35

Oct 3, 2011 – Oct 7, 2011

$6.31

$6.57

$5.89

$6.32

Oct 10, 2011 – Oct 14, 2011

$6.43

$6.75

$6.36

$6.71

Oct 17, 2011 – Oct 21, 2011

$6.69

$7.50

$6.43

$6.66

Oct 24, 2011 – Oct 28, 2011

$6.69

$7.71

$6.69

$7.34

Oct 31, 2011 – Nov 4, 2011

$7.24

$7.31

$6.69

$7.19

Nov 7, 2011 – Nov 11, 2011

$7.16

$7.53

$6.93

$7.32

Nov 14, 2011 – Nov 18, 2011

$7.33

$7.37

$7.03

$7.16

Nov 21, 2011 – Nov 25, 2011

$7.04

$7.16

$6.60

$6.63

Nov 28, 2011 – Dec 2, 2011

$6.81

$7.16

$6.65

$7.04

Dec 5, 2011 – Dec 9, 2011

$7.13

$7.33

$7.04

$7.32

Dec 12, 2011 – Dec 16, 2011

$7.23

$7.89

$7.16

$7.87

Dec 19, 2011 – Dec 23, 2011

$7.89

$8.23

$7.75

$8.11

Dec 26, 2011 – Dec 30, 2011

$8.11

$8.18

$7.92

$8.02

Jan 2, 2012 – Jan 6, 2012

$8.17

$8.21

$7.90

$7.99

Jan 9, 2012 – Jan 13, 2012

$8.04

$8.46

$7.98

$8.21

Jan 16, 2012 – Jan 20, 2012

$8.29

$8.50

$8.21

$8.43

Jan 23, 2012 – Jan 27, 2012

$8.44

$8.52

$8.27

$8.50

Jan 30, 2012 – Feb 3, 2012

$8.45

$8.57

$8.27

$8.43

Feb 6, 2012 – Feb 10, 2012

$8.39

$8.53

$8.28

$8.46

Feb 13, 2012 – Feb 17, 2012

$8.49

$8.54

$8.18

$8.31

Feb 20, 2012 – Feb 24, 2012

$8.31

$8.77

$8.24

$8.74

Feb 27, 2012 – Mar 2, 2012

$8.71

$9.49

$8.64

$9.13

Mar 5, 2012 – Mar 9, 2012

$9.14

$9.18

$8.81

$9.17

Mar 12, 2012 – Mar 16, 2012

$9.31

$9.99

$9.15

$9.89

Mar 19, 2012 – Mar 23, 2012

$10.25

$10.32

$9.92

$10.25

Mar 26, 2012 – Mar 30, 2012

$10.34

$10.49

$10.18

$10.36

Apr 2, 2012 – Apr 5, 2012

$10.29

$10.53

$9.96

$10.24

Apr 9, 2012 – Apr 13, 2012

$10.08

$10.31

$9.87

$10.03

Apr 16, 2012 – Apr 20, 2012

$10.08

$10.36

$9.95

$10.35

Apr 23, 2012 – Apr 27, 2012

$10.18

$10.85

$9.83

$10.75

Apr 30, 2012 – May 4, 2012

$10.76

$10.77

$10.35

$10.42

May 7, 2012 – May 11, 2012

$10.40

$10.50

$9.10

$10.45

May 14, 2012 – May 18, 2012

$10.40

$10.91

$10.21

$10.27

May 21, 2012 – May 25, 2012

$10.29

$10.40

$10.09

$10.29

May 28, 2012 – Jun 1, 2012

$10.33

$10.49

$10.22

$10.37

Jun 4, 2012 – Jun 8, 2012

$10.39

$10.66

$10.24

$10.40

Jun 11, 2012 – Jun 15, 2012

$10.42

$10.43

$10.10

$10.30

Jun 18, 2012 – Jun 22, 2012

$10.24

$10.54

$10.02

$10.31

Jun 25, 2012 – Jun 29, 2012

$10.22

$11.22

$9.94

$11.10

Jul 2, 2012 – Jul 6, 2012

$11.22

$11.86

$11.03

$11.74

Jul 9, 2012 – Jul 13, 2012

$11.74

$12.01

$11.48

$11.81

Jul 16, 2012 – Jul 20, 2012

$11.73

$11.77

$10.76

$10.92

Jul 23, 2012 – Jul 27, 2012

$10.69

$11.06

$10.67

$10.91

Jul 30, 2012 – Aug 3, 2012

$10.93

$10.99

$10.50

$10.92

Aug 6, 2012 – Aug 10, 2012

$10.94

$11.64

$9.57

$10.46

Aug 13, 2012 – Aug 17, 2012

$10.37

$10.88

$9.88

$10.16

Aug 20, 2012 – Aug 24, 2012

$10.11

$10.32

$10.06

$10.16

Aug 27, 2012 – Aug 31, 2012

$10.15

$10.18

$9.73

$9.85

Sep 3, 2012 – Sep 7, 2012

$9.88

$10.21

$9.65

$10.08

Sep 10, 2012 – Sep 14, 2012

$10.04

$11.18

$10.01

$11.07

Sep 17, 2012 – Sep 21, 2012

$11.07

$11.25

$10.87

$11.20

Sep 24, 2012 – Sep 28, 2012

$11.33

$11.37

$10.89

$11.19

Oct 1, 2012 – Oct 5, 2012

$11.16

$11.43

$10.93

$11.27

Oct 8, 2012 – Oct 12, 2012

$11.26

$10.87

$10.92

Oct 15, 2012 – Oct 19, 2012

$10.92

$11.47

$10.78

$10.95

Oct 22, 2012 – Oct 26, 2012

$10.90

$11.10

$10.29

$10.58

Oct 29, 2012 – Nov 2, 2012

$10.59

$10.90

$10.43

$10.47

Nov 5, 2012 – Nov 9, 2012

$10.49

$10.91

$10.01

Nov 12, 2012 – Nov 16, 2012

$10.02

$10.05

$9.45

$9.56

Nov 19, 2012 – Nov 23, 2012

$9.67

$10.15

$9.63

$10.05

Nov 26, 2012 – Nov 30, 2012

$10.06

$10.57

$9.95

$10.48

Dec 3, 2012 – Dec 7, 2012

$10.51

$10.19

$10.40

Dec 10, 2012 – Dec 14, 2012

$10.39

$10.42

$9.63

$9.69

Dec 17, 2012 – Dec 21, 2012

$9.72

$10.21

$9.68

$9.92

Dec 24, 2012 – Dec 28, 2012

$9.89

$10.86

$9.32

$10.17

Dec 31, 2012 – Jan 4, 2013

$10.21

$10.48

$10.08

$10.18

Jan 7, 2013 – Jan 11, 2013

$10.11

$10.30

$10.01

$10.10

Jan 14, 2013 – Jan 18, 2013

$10.05

$10.12

$9.95

$10.08

Jan 21, 2013 – Jan 25, 2013

$10.11

$10.24

$9.86

$10.10

Jan 28, 2013 – Feb 1, 2013

$10.15

$10.27

$9.89

$10.25

Feb 4, 2013 – Feb 8, 2013

$10.18

$10.21

$9.98

$10.17

Feb 11, 2013 – Feb 15, 2013

$10.14

$11.00

$10.02

$10.87

Feb 18, 2013 – Feb 22, 2013

$10.87

$11.32

$10.87

$11.28

Feb 25, 2013 – Mar 1, 2013

$11.31

$10.87

$11.27

Mar 4, 2013 – Mar 8, 2013

$11.21

$12.42

$11.21

$12.30

Mar 11, 2013 – Mar 15, 2013

$12.29

$12.97

$11.95

$12.75

Mar 18, 2013 – Mar 22, 2013

$12.57

$13.17

$12.57

$13.16

Mar 25, 2013 – Mar 28, 2013

$13.17

$13.43

$12.93

$13.31

Apr 1, 2013 – Apr 5, 2013

$13.29

$13.36

$12.48

$12.70

Apr 8, 2013 – Apr 12, 2013

$12.71

$13.11

$12.54

$13.10

Apr 15, 2013 – Apr 19, 2013

$13.01

$13.16

$12.23

$12.43

Apr 22, 2013 – Apr 26, 2013

$12.55

$13.38

$12.44

$13.05

Apr 29, 2013 – May 3, 2013

$13.11

$14.97

$13.11

$14.91

May 6, 2013 – May 10, 2013

$14.71

$15.29

$13.60

$13.95

May 13, 2013 – May 17, 2013

$13.95

$14.32

$13.81

$14.20

May 20, 2013 – May 24, 2013

$14.16

$14.36

$13.83

$14.03

May 27, 2013 – May 31, 2013

$14.24

$14.25

$13.92

$14.04

Jun 3, 2013 – Jun 7, 2013

$14.04

$14.24

$13.62

$14.10

Jun 10, 2013 – Jun 14, 2013

$14.11

$14.31

$13.78

$14.17

Jun 17, 2013 – Jun 21, 2013

$14.32

$14.78

$13.91

$14.50

Jun 24, 2013 – Jun 28, 2013

$14.33

$14.82

$13.99

$14.60

Jul 1, 2013 – Jul 5, 2013

$14.69

$15.05

$14.43

$14.99

Jul 8, 2013 – Jul 12, 2013

$15.16

$16.74

$14.91

$16.41

Jul 15, 2013 – Jul 19, 2013

$17.08

$16.02

$16.42

Jul 22, 2013 – Jul 26, 2013

$16.38

$16.68

$15.55

$15.80

Jul 29, 2013 – Aug 2, 2013

$15.76

$17.22

$15.46

$16.41

Aug 5, 2013 – Aug 9, 2013

$16.45

$16.55

$14.74

$15.76

Aug 12, 2013 – Aug 16, 2013

$15.75

$15.98

$15.33

$15.53

Aug 19, 2013 – Aug 23, 2013

$15.45

$16.04

$15.39

$15.84

Aug 26, 2013 – Aug 30, 2013

$15.91

$16.22

$15.66

$15.71

Sep 2, 2013 – Sep 6, 2013

$15.88

$16.12

$15.51

$15.96

Sep 9, 2013 – Sep 13, 2013

$16.02

$17.05

$16.02

$16.74

Sep 16, 2013 – Sep 20, 2013

$16.83

$17.73

$16.72

$17.49

Sep 23, 2013 – Sep 27, 2013

$17.59

$17.61

$16.92

$17.09

Sep 30, 2013 – Oct 4, 2013

$16.87

$17.26

$16.27

$16.66

Oct 7, 2013 – Oct 11, 2013

$16.55

$16.66

$15.39

$16.37

Oct 14, 2013 – Oct 18, 2013

$16.26

$17.24

$16.14

$17.24

Oct 21, 2013 – Oct 25, 2013

$17.24

$17.52

$16.92

$17.34

Oct 28, 2013 – Nov 1, 2013

$17.40

$17.75

$16.42

$17.53

Nov 4, 2013 – Nov 8, 2013

$17.62

$18.53

$17.54

$18.15

Nov 11, 2013 – Nov 15, 2013

$18.16

$18.19

$17.57

$17.90

Nov 18, 2013 – Nov 22, 2013

$17.92

$18.88

$17.47

$18.63

Nov 25, 2013 – Nov 29, 2013

$18.64

$19.37

$18.48

$19.14

Dec 2, 2013 – Dec 6, 2013

$19.06

$19.45

$18.55

$18.86

Dec 9, 2013 – Dec 13, 2013

$18.87

$18.98

$17.25

$17.49

Dec 16, 2013 – Dec 20, 2013

$17.62

$18.79

$17.60

$18.73

Dec 23, 2013 – Dec 27, 2013

$18.83

$19.26

$18.62

$19.25

Dec 30, 2013 – Jan 3, 2014

$19.20

$20.09

$19.03

$20.02

Jan 6, 2014 – Jan 10, 2014

$20.09

$20.69

$19.79

$20.35

Jan 13, 2014 – Jan 17, 2014

$20.36

$20.52

$19.09

$19.18

Jan 20, 2014 – Jan 24, 2014

$19.62

$18.87

$18.95

Jan 27, 2014 – Jan 31, 2014

$18.97

$19.17

$16.69

$17.23

Feb 3, 2014 – Feb 7, 2014

$17.13

$17.31

$16.50

$16.85

Feb 10, 2014 – Feb 14, 2014

$16.88

$18.21

$16.70

$17.45

Feb 17, 2014 – Feb 21, 2014

$17.52

$17.86

$17.19

$17.25

Feb 24, 2014 – Feb 28, 2014

$17.23

$17.58

$16.55

$17.17

Mar 3, 2014 – Mar 7, 2014

$17.03

$18.31

$16.85

$18.09

Mar 10, 2014 – Mar 14, 2014

$17.99

$18.32

$17.74

$18.07

Mar 17, 2014 – Mar 21, 2014

$18.20

$18.87

$18.00

$18.64

Mar 24, 2014 – Mar 28, 2014

$18.65

$18.86

$17.16

$17.29

Mar 31, 2014 – Apr 4, 2014

$17.38

$18.63

$17.24

$17.67

Apr 7, 2014 – Apr 11, 2014

$17.58

$15.86

$16.08

Apr 14, 2014 – Apr 17, 2014

$16.16

$17.36

$15.75

$17.10

Apr 21, 2014 – Apr 25, 2014

$17.18

$17.33

$16.41

$16.56

Apr 28, 2014 – May 2, 2014

$16.65

$18.19

$16.65

$17.97

May 5, 2014 – May 9, 2014

$17.88

$18.12

$16.99

$17.71

May 12, 2014 – May 16, 2014

$17.84

$18.61

$17.41

$18.54

May 19, 2014 – May 23, 2014

$18.50

$19.11

$18.05

$18.66

May 26, 2014 – May 30, 2014

$18.86

$19.39

$18.76

$18.94

Jun 2, 2014 – Jun 6, 2014

$18.89

$20.37

$18.65

$20.22

Jun 9, 2014 – Jun 13, 2014

$20.30

$20.52

$19.71

$19.96

Jun 16, 2014 – Jun 20, 2014

$19.92

$20.14

$19.74

$19.87

Jun 23, 2014 – Jun 27, 2014

$19.88

$20.21

$19.20

$19.43

Jun 30, 2014 – Jul 3, 2014

$19.38

$20.53

$19.31

$20.53

Jul 7, 2014 – Jul 11, 2014

$20.42

$20.55

$19.00

$19.29

Jul 14, 2014 – Jul 18, 2014

$19.47

$19.60

$18.76

$19.29

Jul 21, 2014 – Jul 25, 2014

$19.09

$20.08

$18.92

$19.29

Jul 28, 2014 – Aug 1, 2014

$19.35

$19.92

$19.02

$19.06

Aug 4, 2014 – Aug 8, 2014

$19.14

$19.43

$18.43

$19.37

Aug 11, 2014 – Aug 15, 2014

$19.41

$19.92

$19.16

$19.66

Aug 18, 2014 – Aug 22, 2014

$19.85

$20.41

$19.84

$20.16

Aug 25, 2014 – Aug 29, 2014

$20.25

$20.37

$19.81

$20.09

Sep 1, 2014 – Sep 5, 2014

$20.17

$20.68

$19.73

$20.18

Sep 8, 2014 – Sep 12, 2014

$20.20

$20.57

$19.41

$19.54

Sep 15, 2014 – Sep 19, 2014

$19.46

$20.06

$19.00

$19.84

Sep 22, 2014 – Sep 26, 2014

$19.66

$19.84

$19.22

$19.42

Sep 29, 2014 – Oct 3, 2014

$19.17

$19.97

$18.89

$19.28

Oct 6, 2014 – Oct 10, 2014

$19.27

$20.23

$18.94

$18.96

Oct 13, 2014 – Oct 17, 2014

$19.01

$19.91

$18.56

$18.82

Oct 20, 2014 – Oct 24, 2014

$18.70

$20.33

$18.50

$20.15

Oct 27, 2014 – Oct 31, 2014

$20.01

$21.52

$19.92

$21.45

Nov 3, 2014 – Nov 7, 2014

$21.31

$22.21

$21.14

$22.19

Nov 10, 2014 – Nov 14, 2014

$21.99

$22.42

$21.73

$22.27

Nov 17, 2014 – Nov 21, 2014

$22.27

$22.82

$21.59

$22.50

Nov 24, 2014 – Nov 28, 2014

$22.55

$23.13

$22.34

$22.49

Dec 1, 2014 – Dec 5, 2014

$22.53

$23.41

$22.43

$23.28

Dec 8, 2014 – Dec 12, 2014

$23.27

$24.56

$22.74

$23.90

Dec 15, 2014 – Dec 19, 2014

$24.09

$25.36

$23.52

$25.16

Dec 22, 2014 – Dec 26, 2014

$25.04

$25.79

$24.70

$25.67

Dec 29, 2014 – Jan 2, 2015

$25.66

$26.59

$23.88

$24.59

Jan 5, 2015 – Jan 9, 2015

$24.36

$24.69

$23.24

$24.15

Jan 12, 2015 – Jan 16, 2015

$24.25

$25.36

$23.69

$24.69

Jan 19, 2015 – Jan 23, 2015

$24.74

$24.88

$23.37

$24.27

Jan 26, 2015 – Jan 30, 2015

$24.25

$25.77

$23.42

$24.62

Feb 2, 2015 – Feb 6, 2015

$24.58

$27.95

$23.99

$27.14

Feb 9, 2015 – Feb 13, 2015

$26.97

$28.91

$26.95

$28.20

Feb 16, 2015 – Feb 20, 2015

$28.03

$28.29

$27.53

$27.85

Feb 23, 2015 – Feb 27, 2015

$27.84

$27.04

$27.05

Mar 2, 2015 – Mar 6, 2015

$26.98

$28.44

$26.97

$27.96

Mar 9, 2015 – Mar 13, 2015

$28.01

$28.28

$27.17

$27.64

Mar 16, 2015 – Mar 20, 2015

$27.30

$28.38

$26.90

$27.98

Mar 23, 2015 – Mar 27, 2015

$27.90

$28.03

$26.31

$27.42

Mar 30, 2015 – Apr 2, 2015

$27.53

$28.19

$27.33

$27.84

Apr 6, 2015 – Apr 10, 2015

$27.73

$28.62

$27.50

$28.06

Apr 13, 2015 – Apr 17, 2015

$28.07

$28.59

$27.55

$27.73

Apr 20, 2015 – Apr 24, 2015

$27.90

$29.06

$27.75

$28.36

Apr 27, 2015 – May 1, 2015

$28.54

$24.83

$26.84

May 4, 2015 – May 8, 2015

$26.84

$27.03

$25.66

$26.47

May 11, 2015 – May 15, 2015

$26.42

$27.10

$26.26

$26.59

May 18, 2015 – May 22, 2015

$26.57

$27.52

$26.50

$26.78

May 25, 2015 – May 29, 2015

$26.73

$27.01

$26.24

$26.33

Jun 1, 2015 – Jun 5, 2015

$26.49

$27.36

$26.34

$27.05

Jun 8, 2015 – Jun 12, 2015

$26.84

$27.40

$25.86

$27.32

Jun 15, 2015 – Jun 19, 2015

$27.17

$28.95

$26.73

$28.95

Jun 22, 2015 – Jun 26, 2015

$29.00

$29.04

$28.31

$28.38

Jun 29, 2015 – Jul 2, 2015

$28.24

$28.52

$27.33

$28.08

Jul 6, 2015 – Jul 10, 2015

$27.95

$28.79

$27.48

$28.75

Jul 13, 2015 – Jul 17, 2015

$28.89

$29.27

$28.76

$29.10

Jul 20, 2015 – Jul 24, 2015

$29.09

$29.39

$28.46

$28.57

Jul 27, 2015 – Jul 31, 2015

$28.81

$30.56

$28.34

$30.40

Aug 3, 2015 – Aug 7, 2015

$30.38

$31.54

$29.88

$30.34

Aug 10, 2015 – Aug 14, 2015

$30.40

$30.87

$29.70

$30.75

Aug 17, 2015 – Aug 21, 2015

$30.53

$33.73

$30.24

$30.27

Aug 24, 2015 – Aug 28, 2015

$29.03

$30.91

$28.30

$30.91

Aug 31, 2015 – Sep 4, 2015

$30.70

$30.90

$29.69

$29.94

Sep 7, 2015 – Sep 11, 2015

$30.24

$31.10

$29.94

$31.09

Sep 14, 2015 – Sep 18, 2015

$30.71

$32.08

$30.71

$31.83

Sep 21, 2015 – Sep 25, 2015

$31.92

$33.08

$31.36

$31.64

Sep 28, 2015 – Oct 2, 2015

$31.53

$32.19

$29.88

$32.15

Oct 5, 2015 – Oct 9, 2015

$32.38

$32.96

$31.87

$32.76

Oct 12, 2015 – Oct 16, 2015

$32.95

$33.05

$31.45

$32.25

Oct 19, 2015 – Oct 23, 2015

$32.27

$33.35

$32.01

$32.83

Oct 26, 2015 – Oct 30, 2015

$32.81

$33.49

$32.45

$33.19

Nov 2, 2015 – Nov 6, 2015

$33.21

$34.56

$31.37

$32.10

Nov 9, 2015 – Nov 13, 2015

$31.95

$32.09

$30.74

$31.29

Nov 16, 2015 – Nov 20, 2015

$31.20

$33.40

$31.03

$33.18

Nov 23, 2015 – Nov 27, 2015

$33.07

$33.42

$31.72

$32.17

Nov 30, 2015 – Dec 4, 2015

$32.21

$32.58

$31.25

$32.20

Dec 7, 2015 – Dec 11, 2015

$32.09

$32.46

$29.67

$29.97

Dec 14, 2015 – Dec 18, 2015

$29.82

$31.44

$29.37

$29.95

Dec 21, 2015 – Dec 24, 2015

$30.07

$30.90

$29.33

$30.56

Dec 28, 2015 – Dec 31, 2015

$30.52

$31.01

$30.08

$30.62

Jan 4, 2016 – Jan 8, 2016

$30.04

$30.41

$27.34

$27.60

Jan 11, 2016 – Jan 15, 2016

$27.72

$28.70

$25.82

$27.65

Jan 18, 2016 – Jan 22, 2016

$27.98

$28.51

$27.31

$27.62

Jan 25, 2016 – Jan 29, 2016

$27.56

$28.84

$26.71

$28.83

Feb 1, 2016 – Feb 5, 2016

$28.79

$29.04

$25.15

$25.80

Feb 8, 2016 – Feb 12, 2016

$25.33

$25.58

$21.18

$23.78

Feb 15, 2016 – Feb 19, 2016

$24.07

$26.23

$24.05

$26.14

Feb 22, 2016 – Feb 26, 2016

$26.64

$26.90

$25.36

$26.78

Feb 29, 2016 – Mar 4, 2016

$26.70

$28.13

$26.08

$27.59

Mar 7, 2016 – Mar 11, 2016

$27.47

$27.78

$26.07

$27.26

Mar 14, 2016 – Mar 18, 2016

$27.11

$28.76

$26.84

$28.04

Mar 21, 2016 – Mar 24, 2016

$28.05

$28.25

$27.14

$27.41

Mar 28, 2016 – Apr 1, 2016

$27.38

$28.99

$27.16

$28.86

Apr 4, 2016 – Apr 8, 2016

$28.79

$28.98

$27.55

$28.14

Apr 11, 2016 – Apr 15, 2016

$28.25

$28.54

$26.87

$27.01

Apr 18, 2016 – Apr 22, 2016

$26.91

$27.77

$26.63

$27.54

Apr 25, 2016 – Apr 29, 2016

$27.37

$28.21

$27.20

$27.49

May 2, 2016 – May 6, 2016

$27.67

$28.30

$25.28

$26.00

May 9, 2016 – May 13, 2016

$26.02

$27.12

$25.68

$26.34

May 16, 2016 – May 20, 2016

$26.33

$26.96

$26.14

$26.88

May 23, 2016 – May 27, 2016

$26.83

$27.85

$26.20

$27.71

May 30, 2016 – Jun 3, 2016

$27.72

$27.92

$27.20

$27.46

Jun 6, 2016 – Jun 10, 2016

$27.59

$27.88

$26.40

$26.41

Jun 13, 2016 – Jun 17, 2016

$26.34

$26.92

$25.84

$26.01

Jun 20, 2016 – Jun 24, 2016

$26.26

$26.80

$24.74

Jun 27, 2016 – Jul 1, 2016

$24.52

$26.12

$23.55

$25.68

Jul 4, 2016 – Jul 8, 2016

$25.52

$26.88

$25.36

$26.70

Jul 11, 2016 – Jul 15, 2016

$26.88

$28.14

$26.65

$27.56

Jul 18, 2016 – Jul 22, 2016

$27.71

$27.86

$27.29

$27.79

Jul 25, 2016 – Jul 29, 2016

$27.81

$29.70

$27.72

$29.02

Aug 1, 2016 – Aug 5, 2016

$29.00

$29.25

$27.60

$29.23

Aug 8, 2016 – Aug 12, 2016

$29.24

$29.25

$28.18

$28.80

Aug 15, 2016 – Aug 19, 2016

$28.89

$29.45

$28.19

$28.33

Aug 22, 2016 – Aug 26, 2016

$28.19

$29.17

$27.73

$29.09

Aug 29, 2016 – Sep 2, 2016

$29.06

$30.45

$28.98

$30.24

Sep 5, 2016 – Sep 9, 2016

$30.19

$30.85

$29.55

$29.59

Sep 12, 2016 – Sep 16, 2016

$29.45

$30.58

$28.21

$28.28

Sep 19, 2016 – Sep 23, 2016

$28.32

$29.37

$28.29

$29.04

Sep 26, 2016 – Sep 30, 2016

$28.73

$30.05

$28.59

$29.01

Oct 3, 2016 – Oct 7, 2016

$29.03

$30.07

$28.89

$29.55

Oct 10, 2016 – Oct 14, 2016

$29.66

$29.92

$28.06

$28.72

Oct 17, 2016 – Oct 21, 2016

$28.77

$29.18

$28.14

$29.04

Oct 24, 2016 – Oct 28, 2016

$29.12

$30.24

$28.21

$28.44

Oct 31, 2016 – Nov 4, 2016

$28.51

$29.16

$28.17

$28.19

Nov 7, 2016 – Nov 11, 2016

$28.68

$29.09

$27.59

$28.12

Nov 14, 2016 – Nov 18, 2016

$28.04

$29.87

$27.87

$29.44

Nov 21, 2016 – Nov 25, 2016

$29.64

$29.77

$28.03

$28.60

Nov 28, 2016 – Dec 2, 2016

$28.41

$28.66

$25.96

$26.21

Dec 5, 2016 – Dec 9, 2016

$26.25

$26.86

$25.87

$26.44

Dec 12, 2016 – Dec 16, 2016

$26.29

$26.67

$25.89

$26.62

Dec 19, 2016 – Dec 23, 2016

$26.56

$26.86

$25.81

$26.17

Dec 26, 2016 – Dec 30, 2016

$26.31

$26.46

$25.71

$25.86

Jan 2, 2017 – Jan 6, 2017

$25.98

$27.31

$25.78

$27.06

Jan 9, 2017 – Jan 13, 2017

$27.11

$28.63

$26.72

$28.42

Jan 16, 2017 – Jan 20, 2017

$28.29

$28.50

$27.91

$28.30

Jan 23, 2017 – Jan 27, 2017

$28.21

$29.33

$27.87

$29.21

Jan 30, 2017 – Feb 3, 2017

$29.11

$29.62

$28.40

$29.40

Feb 6, 2017 – Feb 10, 2017

$29.43

$30.28

$29.06

$29.67

Feb 13, 2017 – Feb 17, 2017

$29.77

$33.90

$29.19

$32.04

Feb 20, 2017 – Feb 24, 2017

$31.74

$32.73

$31.55

$32.13

Feb 27, 2017 – Mar 3, 2017

$31.38

$32.32

$29.95

$31.85

Mar 6, 2017 – Mar 10, 2017

$31.72

$33.11

$31.49

$33.07

Mar 13, 2017 – Mar 17, 2017

$33.05

$33.26

$32.38

$32.74

Mar 20, 2017 – Mar 24, 2017

$32.71

$33.00

$32.04

$32.26

Mar 27, 2017 – Mar 31, 2017

$31.99

$32.64

$31.55

$32.07

Apr 3, 2017 – Apr 7, 2017

$32.23

$32.42

$31.48

$31.53

Apr 10, 2017 – Apr 13, 2017

$31.49

$32.62

$31.49

$32.28

Apr 17, 2017 – Apr 21, 2017

$32.38

$33.58

$32.28

$33.23

Apr 24, 2017 – Apr 28, 2017

$33.67

$34.40

$33.15

$33.28

May 1, 2017 – May 5, 2017

$33.38

$33.96

$32.95

$33.88

May 8, 2017 – May 12, 2017

$33.72

$34.28

$33.17

$33.26

May 15, 2017 – May 19, 2017

$33.30

$34.59

$33.00

$33.46

May 22, 2017 – May 26, 2017

$33.49

$34.29

$33.34

$33.68

May 29, 2017 – Jun 2, 2017

$33.61

$35.16

$33.48

$35.08

Jun 5, 2017 – Jun 9, 2017

$35.08

$35.54

$33.43

$33.78

Jun 12, 2017 – Jun 16, 2017

$33.58

$35.25

$32.53

$34.78

Jun 19, 2017 – Jun 23, 2017

$35.09

$35.68

$34.75

$35.24

Jun 26, 2017 – Jun 30, 2017

$35.35

$35.59

$34.18

$34.85

Jul 3, 2017 – Jul 7, 2017

$34.86

$35.49

$34.23

$35.47

Jul 10, 2017 – Jul 14, 2017

$35.46

$36.29

$35.02

$36.15

Jul 17, 2017 – Jul 21, 2017

$36.25

$36.29

$35.52

$35.92

Jul 24, 2017 – Jul 28, 2017

$35.91

$36.49

$35.30

$35.58

Jul 31, 2017 – Aug 4, 2017

$35.71

$35.81

$34.37

$34.42

Aug 7, 2017 – Aug 11, 2017

$34.44

$35.00

$33.10

$34.14

Aug 14, 2017 – Aug 18, 2017

$34.45

$34.51

$33.36

$33.87

Aug 21, 2017 – Aug 25, 2017

$33.84

$34.84

$33.64

$34.35

Aug 28, 2017 – Sep 1, 2017

$34.44

$35.61

$34.21

$35.18

Sep 4, 2017 – Sep 8, 2017

$35.08

$35.58

$34.79

$35.00

Sep 11, 2017 – Sep 15, 2017

$35.19

$35.46

$34.05

$34.58

Sep 18, 2017 – Sep 22, 2017

$34.56

$35.29

$34.29

$35.09

Sep 25, 2017 – Sep 29, 2017

$35.11

$36.85

$34.98

$36.50

Oct 2, 2017 – Oct 6, 2017

$36.48

$37.47

$36.41

$37.19

Oct 9, 2017 – Oct 13, 2017

$37.20

$37.61

$36.80

$37.24

Oct 16, 2017 – Oct 20, 2017

$37.33

$38.30

$37.05

$38.16

Oct 23, 2017 – Oct 27, 2017

$38.23

$38.61

$35.65

$36.91

Oct 30, 2017 – Nov 3, 2017

$36.65

$37.23

$35.78

$36.86

Nov 6, 2017 – Nov 10, 2017

$36.71

$37.18

$36.08

$36.23

Nov 13, 2017 – Nov 17, 2017

$36.16

$36.71

$35.59

$36.31

Nov 20, 2017 – Nov 24, 2017

$36.49

$37.36

$36.01

$37.16

Nov 27, 2017 – Dec 1, 2017

$37.09

$37.91

$36.46

$37.30

Dec 4, 2017 – Dec 8, 2017

$37.42

$37.50

$36.39

$36.99

Dec 11, 2017 – Dec 15, 2017

$36.96

$38.69

$36.72

$37.33

Dec 18, 2017 – Dec 22, 2017

$37.60

$37.75

$36.49

$36.82

Dec 25, 2017 – Dec 29, 2017

$36.70

$37.13

$36.17

$36.86

Jan 1, 2018 – Jan 5, 2018

$37.04

$38.13

$36.58

$38.11

Jan 8, 2018 – Jan 12, 2018

$37.89

$46.80

$37.74

$45.04

Jan 15, 2018 – Jan 19, 2018

$44.75

$45.79

$43.45

$45.51

Jan 22, 2018 – Jan 26, 2018

$45.56

$46.22

$45.25

$45.65

Jan 29, 2018 – Feb 2, 2018

$45.58

$46.19

$44.32

$44.56

Feb 5, 2018 – Feb 9, 2018

$44.23

$45.50

$41.61

$43.84

Feb 12, 2018 – Feb 16, 2018

$44.31

$46.58

$43.89

$45.53

Feb 19, 2018 – Feb 23, 2018

$45.31

$46.60

$44.63

$45.97

Feb 26, 2018 – Mar 2, 2018

$45.96

$46.15

$43.89

$45.80

Mar 5, 2018 – Mar 9, 2018

$45.73

$47.99

$45.59

$47.36

Mar 12, 2018 – Mar 16, 2018

$47.28

$48.03

$47.05

$47.96

Mar 19, 2018 – Mar 23, 2018

$47.46

$48.68

$46.62

$47.01

Mar 26, 2018 – Mar 29, 2018

$47.46

$49.23

$46.81

$48.91

Apr 2, 2018 – Apr 6, 2018

$48.70

$48.93

$42.03

$44.06

Apr 9, 2018 – Apr 13, 2018

$44.50

$46.46

$44.11

$45.68

Apr 16, 2018 – Apr 20, 2018

$46.10

$47.27

$45.68

$45.93

Apr 23, 2018 – Apr 27, 2018

$46.19

$46.61

$44.75

$45.60

Apr 30, 2018 – May 4, 2018

$45.59

$46.29

$43.33

$44.01

May 7, 2018 – May 11, 2018

$44.04

$45.28

$43.87

$44.85

May 14, 2018 – May 18, 2018

$44.87

$45.64

$43.69

$45.52

May 21, 2018 – May 25, 2018

$45.64

$46.04

$44.80

$45.78

May 28, 2018 – Jun 1, 2018

$45.46

$46.91

$45.19

$46.50

Jun 4, 2018 – Jun 8, 2018

$46.49

$47.93

$46.35

$47.19

Jun 11, 2018 – Jun 15, 2018

$47.44

$48.73

$47.19

$48.68

Jun 18, 2018 – Jun 22, 2018

$48.56

$50.45

$48.30

$50.11

Jun 25, 2018 – Jun 29, 2018

$49.77

$50.06

$46.58

$47.39

Jul 2, 2018 – Jul 6, 2018

$47.15

$49.53

$46.80

$49.48

Jul 9, 2018 – Jul 13, 2018

$49.67

$50.13

$48.40

$49.66

Jul 16, 2018 – Jul 20, 2018

$49.80

$50.97

$48.81

$50.74

Jul 23, 2018 – Jul 27, 2018

$50.79

$51.41

$48.99

$49.77

Jul 30, 2018 – Aug 3, 2018

$49.74

$55.67

$47.94

$51.82

Aug 6, 2018 – Aug 10, 2018

$52.86

$50.01

$50.68

Aug 13, 2018 – Aug 17, 2018

$50.61

$51.39

$49.72

$50.99

Aug 20, 2018 – Aug 24, 2018

$50.94

$52.94

$50.94

$52.59

Aug 27, 2018 – Aug 31, 2018

$52.95

$54.35

$52.76

$54.26

Sep 3, 2018 – Sep 7, 2018

$53.95

$54.43

$48.60

$48.77

Sep 10, 2018 – Sep 14, 2018

$49.82

$53.27

$49.10

$52.58

Sep 17, 2018 – Sep 21, 2018

$52.40

$52.42

$49.47

$50.30

Sep 24, 2018 – Sep 28, 2018

$50.04

$52.16

$49.62

$51.96

Oct 1, 2018 – Oct 5, 2018

$52.50

$52.72

$48.23

$49.14

Oct 8, 2018 – Oct 12, 2018

$48.99

$49.57

$45.16

$46.73

Oct 15, 2018 – Oct 19, 2018

$46.91

$48.17

$45.73

$45.98

Oct 22, 2018 – Oct 26, 2018

$46.02

$48.00

$44.80

$45.07

Oct 29, 2018 – Nov 2, 2018

$45.96

$47.77

$43.02

$46.19

Nov 5, 2018 – Nov 9, 2018

$46.05

$48.04

$44.81

$45.66

Nov 12, 2018 – Nov 16, 2018

$45.44

$45.68

$42.01

$43.40

Nov 19, 2018 – Nov 23, 2018

$43.22

$43.42

$39.07

$41.78

Nov 26, 2018 – Nov 30, 2018

$42.22

$44.96

$41.17

$44.10

Dec 3, 2018 – Dec 7, 2018

$44.59

$45.79

$40.81

$42.61

Dec 10, 2018 – Dec 14, 2018

$42.42

$43.34

$41.34

$41.89

Dec 17, 2018 – Dec 21, 2018

$41.53

$42.83

$38.64

$38.87

Dec 24, 2018 – Dec 28, 2018

$38.48

$42.11

$37.51

$41.09

Dec 31, 2018 – Jan 4, 2019

$41.36

$41.81

$39.44

$41.29

Jan 7, 2019 – Jan 11, 2019

$41.41

$43.54

$41.26

$43.47

Jan 14, 2019 – Jan 18, 2019

$42.84

$44.90

$42.47

$44.73

Jan 21, 2019 – Jan 25, 2019

$44.57

$46.55

$43.91

$46.41

Jan 28, 2019 – Feb 1, 2019

$45.96

$48.02

$45.38

$47.60

Feb 4, 2019 – Feb 8, 2019

$47.73

$48.61

$47.19

$48.48

Feb 11, 2019 – Feb 15, 2019

$49.05

$55.74

$48.65

$54.82

Feb 18, 2019 – Feb 22, 2019

$55.11

$55.50

$53.81

$54.84

Feb 25, 2019 – Mar 1, 2019

$55.71

$57.74

$55.05

$57.29

Mar 4, 2019 – Mar 8, 2019

$58.00

$59.04

$49.56

$55.52

Mar 11, 2019 – Mar 15, 2019

$55.74

$58.22

$55.74

$57.07

Mar 18, 2019 – Mar 22, 2019

$57.42

$58.43

$56.49

$57.00

Mar 25, 2019 – Mar 29, 2019

$56.63

$58.64

$55.73

$58.42

Apr 1, 2019 – Apr 5, 2019

$59.26

$59.80

$57.29

$58.38

Apr 8, 2019 – Apr 12, 2019

$58.36

$60.82

$57.62

$59.89

Apr 15, 2019 – Apr 18, 2019

$60.01

$60.53

$57.87

$58.90

Apr 22, 2019 – Apr 26, 2019

$58.50

$61.37

$58.32

$61.19

Apr 29, 2019 – May 3, 2019

$61.46

$62.12

$53.57

$55.04

May 6, 2019 – May 10, 2019

$53.70

$55.58

$52.44

$53.99

May 13, 2019 – May 17, 2019

$52.65

$55.45

$51.68

$53.91

May 20, 2019 – May 24, 2019

$53.16

$53.80

$51.41

$52.12

May 27, 2019 – May 31, 2019

$52.24

$53.11

$51.01

$51.14

Jun 3, 2019 – Jun 7, 2019

$51.04

$54.07

$49.58

$53.66

Jun 10, 2019 – Jun 14, 2019

$54.40

$54.49

$51.77

$51.99

Jun 17, 2019 – Jun 21, 2019

$52.02

$54.83

$51.92

$54.09

Jun 24, 2019 – Jun 28, 2019

$54.33

$54.48

$51.34

$52.94

Jul 1, 2019 – Jul 5, 2019

$53.84

$54.26

$52.45

$53.31

Jul 8, 2019 – Jul 12, 2019

$52.90

$54.56

$52.20

$54.12

Jul 15, 2019 – Jul 19, 2019

$54.21

$54.77

$53.37

$53.46

Jul 22, 2019 – Jul 26, 2019

$53.51

$55.77

$52.89

$55.58

Jul 29, 2019 – Aug 2, 2019

$55.73

$55.97

$41.31

$41.79

Aug 5, 2019 – Aug 9, 2019

$40.84

$42.85

$39.06

$42.22

Aug 12, 2019 – Aug 16, 2019

$41.79

$42.24

$40.04

$41.76

Aug 19, 2019 – Aug 23, 2019

$42.34

$42.70

$40.76

$41.41

Aug 26, 2019 – Aug 30, 2019

$41.84

$43.16

$41.11

$42.92

Sep 2, 2019 – Sep 6, 2019

$42.48

$45.57

$42.43

$45.03

Sep 9, 2019 – Sep 13, 2019

$45.44

$48.88

$44.87

$48.23

Sep 16, 2019 – Sep 20, 2019

$47.71

$48.66

$45.57

$46.24

Sep 23, 2019 – Sep 27, 2019

$46.10

$47.58

$44.95

$46.67

Sep 30, 2019 – Oct 4, 2019

$46.63

$47.83

$44.00

$46.05

Oct 7, 2019 – Oct 11, 2019

$46.04

$47.05

$44.39

$46.69

Oct 14, 2019 – Oct 18, 2019

$46.69

$47.04

$45.46

$46.17

Oct 21, 2019 – Oct 25, 2019

$46.49

$47.23

$44.20

$47.18

Oct 28, 2019 – Nov 1, 2019

$47.56

$54.14

$47.15

$52.96

Nov 4, 2019 – Nov 8, 2019

$53.10

$53.82

$51.32

$53.26

Nov 11, 2019 – Nov 15, 2019

$52.84

$54.27

$52.53

$53.87

Nov 18, 2019 – Nov 22, 2019

$53.64

$55.69

$53.38

$55.19

Nov 25, 2019 – Nov 29, 2019

$55.26

$56.02

$54.33

$55.41

Dec 2, 2019 – Dec 6, 2019

$55.36

$55.54

$53.48

$55.04

Dec 9, 2019 – Dec 13, 2019

$54.77

$55.27

$53.68

$54.49

Dec 16, 2019 – Dec 20, 2019

$54.58

$56.68

$54.17

$56.14

Dec 23, 2019 – Dec 27, 2019

$56.29

$56.88

$56.10

$56.76

Dec 30, 2019 – Jan 3, 2020

$56.88

$57.55

$55.86

$56.42

Jan 6, 2020 – Jan 10, 2020

$55.94

$58.39

$55.94

$57.38

Jan 13, 2020 – Jan 17, 2020

$57.68

$58.67

$57.05

$58.57

Jan 20, 2020 – Jan 24, 2020

$58.31

$60.72

$58.14

$60.39

Jan 27, 2020 – Jan 31, 2020

$58.89

$59.81

$57.92

$58.14

Feb 3, 2020 – Feb 7, 2020

$58.02

$60.90

$57.49

$57.64

Feb 10, 2020 – Feb 14, 2020

$57.57

$61.58

$57.48

$61.14

Feb 17, 2020 – Feb 21, 2020

$61.20

$61.24

$58.61

$59.05

Feb 24, 2020 – Feb 28, 2020

$56.30

$58.12

$49.34

$51.32

Mar 2, 2020 – Mar 6, 2020

$51.88

$53.84

$47.27

$48.52

Mar 9, 2020 – Mar 13, 2020

$44.40

$46.40

$38.36

$41.59

Mar 16, 2020 – Mar 20, 2020

$36.89

$38.85

$27.29

$32.99

Mar 23, 2020 – Mar 27, 2020

$32.77

$41.47

$30.10

$39.20

Mar 30, 2020 – Apr 3, 2020

$39.60

$41.97

$36.90

$38.43

Apr 6, 2020 – Apr 9, 2020

$40.39

$47.33

$40.25

$45.78

Apr 13, 2020 – Apr 17, 2020

$45.39

$48.72

$43.98

$48.09

Apr 20, 2020 – Apr 24, 2020

$47.08

$48.33

$45.54

$47.36

Apr 27, 2020 – May 1, 2020

$47.98

$52.96

$47.41

$50.70

May 4, 2020 – May 8, 2020

$49.94

$54.23

$49.08

$54.10

May 11, 2020 – May 15, 2020

$53.50

$54.07

$47.66

$50.49

May 18, 2020 – May 22, 2020

$51.77

$53.45

$51.11

$51.65

May 25, 2020 – May 29, 2020

$53.15

$54.60

$52.27

$53.65

Jun 1, 2020 – Jun 5, 2020

$53.32

$57.62

$53.32

$56.29

Jun 8, 2020 – Jun 12, 2020

$56.25

$56.77

$51.42

$52.50

Jun 15, 2020 – Jun 19, 2020

$51.41

$55.95

$50.83

$54.33

Jun 22, 2020 – Jun 26, 2020

$54.02

$55.35

$50.24

$50.28

Jun 29, 2020 – Jul 2, 2020

$50.67

$53.40

$49.53

$52.46

Jul 6, 2020 – Jul 10, 2020

$53.42

$53.75

$51.41

$52.31

Jul 13, 2020 – Jul 17, 2020

$52.76

$53.64

$50.57

$52.65

Jul 20, 2020 – Jul 24, 2020

$52.84

$54.20

$51.22

$51.66

Jul 27, 2020 – Jul 31, 2020

$52.00

$54.66

$51.68

$53.28

Aug 3, 2020 – Aug 7, 2020

$53.32

$56.53

$53.22

$56.50

Aug 10, 2020 – Aug 14, 2020

$56.19

$57.81

$56.09

$56.67

Aug 17, 2020 – Aug 21, 2020

$56.80

$58.81

$56.80

$57.80

Aug 24, 2020 – Aug 28, 2020

$58.38

$59.73

$58.03

$59.64

Aug 31, 2020 – Sep 4, 2020

$59.76

$60.68

$55.12

$56.88

Sep 7, 2020 – Sep 11, 2020

$55.72

$56.36

$54.69

$55.81

Sep 14, 2020 – Sep 18, 2020

$56.25

$57.50

$55.46

$56.44

Sep 21, 2020 – Sep 25, 2020

$55.41

$57.33

$54.22

$56.20

Sep 28, 2020 – Oct 2, 2020

$57.19

$57.72

$55.81

$57.21

Oct 5, 2020 – Oct 9, 2020

$57.91

$60.01

$57.76

$59.51

Oct 12, 2020 – Oct 16, 2020

$59.65

$60.61

$58.97

$59.92

Oct 19, 2020 – Oct 23, 2020

$60.15

$60.75

$59.24

$60.54

Oct 26, 2020 – Oct 30, 2020

$60.00

$60.40

$54.46

$54.99

Nov 2, 2020 – Nov 6, 2020

$55.36

$60.52

$54.23

$59.87

Nov 9, 2020 – Nov 13, 2020

$60.36

$62.87

$58.10

$60.20

Nov 16, 2020 – Nov 20, 2020

$60.55

$64.30

$60.02

$63.29

Nov 23, 2020 – Nov 27, 2020

$63.33

$64.99

$63.23

$64.65

Nov 30, 2020 – Dec 4, 2020

$64.58

$66.69

$63.66

$66.18

Dec 7, 2020 – Dec 11, 2020

$66.00

$68.85

$65.78

$66.49

Dec 14, 2020 – Dec 18, 2020

$66.63

$68.65

$65.75

$66.25

Dec 21, 2020 – Dec 24, 2020

$65.60

$67.57

$65.20

$66.70

Dec 28, 2020 – Dec 31, 2020

$67.14

$68.11

$66.16

$67.69

Jan 4, 2021 – Jan 8, 2021

$68.29

$68.72

$64.13

$66.85

Jan 11, 2021 – Jan 15, 2021

$65.81

$66.68

$61.53

$61.77

Jan 18, 2021 – Jan 22, 2021

$62.41

$65.26

$61.53

$62.81

Jan 25, 2021 – Jan 29, 2021

$62.93

$58.17

$58.51

Feb 1, 2021 – Feb 5, 2021

$58.89

$65.08

$58.52

$64.56

Feb 8, 2021 – Feb 12, 2021

$65.20

$60.85

$61.43

Feb 15, 2021 – Feb 19, 2021

$61.41

$62.77

$60.07

$61.82

Feb 22, 2021 – Feb 26, 2021

$61.33

$64.73

$60.84

$61.81

Mar 1, 2021 – Mar 5, 2021

$62.37

$62.97

$58.69

$61.44

Mar 8, 2021 – Mar 12, 2021

$61.49

$64.36

$61.12

$63.80

Mar 15, 2021 – Mar 19, 2021

$63.83

$65.39

$62.57

$64.69

Mar 22, 2021 – Mar 26, 2021

$65.16

$65.34

$61.27

$63.56

Mar 29, 2021 – Apr 1, 2021

$63.17

$66.30

$62.83

$66.22

Apr 5, 2021 – Apr 9, 2021

$66.49

$68.21

$66.28

$67.55

Apr 12, 2021 – Apr 16, 2021

$67.35

$69.29

$67.02

$68.00

Apr 19, 2021 – Apr 23, 2021

$67.99

$68.20

$66.13

$67.59

Apr 26, 2021 – Apr 30, 2021

$67.73

$70.82

$66.46

$69.22

May 3, 2021 – May 7, 2021

$69.48

$70.50

$67.04

$68.41

May 10, 2021 – May 14, 2021

$68.41

$69.51

$66.73

$69.25

May 17, 2021 – May 21, 2021

$68.78

$69.65

$67.40

$68.84

May 24, 2021 – May 28, 2021

$69.03

$70.03

$68.33

$69.04

May 31, 2021 – Jun 4, 2021

$70.08

$67.11

$68.44

Jun 7, 2021 – Jun 11, 2021

$68.30

$69.28

$67.29

$69.07

Jun 14, 2021 – Jun 18, 2021

$69.16

$69.46

$66.93

$67.30

Jun 21, 2021 – Jun 25, 2021

$67.15

$69.09

$66.96

$68.75

Jun 28, 2021 – Jul 2, 2021

$69.09

$69.23

$67.12

$68.78

Jul 5, 2021 – Jul 9, 2021

$68.75

$69.08

$67.43

$68.74

Jul 12, 2021 – Jul 16, 2021

$68.84

$69.71

$68.26

$68.89

Jul 19, 2021 – Jul 23, 2021

$68.35

$71.08

$66.96

$70.75

Jul 26, 2021 – Jul 30, 2021

$70.57

$74.50

$69.45

$73.26

Aug 2, 2021 – Aug 6, 2021

$73.08

$74.15

$70.80

$71.79

Aug 9, 2021 – Aug 13, 2021

$71.77

$72.89

$71.44

$72.15

Aug 16, 2021 – Aug 20, 2021

$71.91

$72.04

$69.88

$70.59

Aug 23, 2021 – Aug 27, 2021

$70.52

$72.18

$70.17

$71.25

Aug 30, 2021 – Sep 3, 2021

$71.46

$71.50

$69.23

$69.30

Sep 6, 2021 – Sep 10, 2021

$69.11

$69.28

$67.14

$67.30

Sep 13, 2021 – Sep 17, 2021

$67.55

$67.93

$65.63

$65.89

Sep 20, 2021 – Sep 24, 2021

$65.00

$66.44

$63.83

$66.33

Sep 27, 2021 – Oct 1, 2021

$66.24

$66.47

$64.85

$65.81

Oct 4, 2021 – Oct 8, 2021

$65.58

$67.23

$64.82

$66.78

Oct 11, 2021 – Oct 15, 2021

$66.64

$68.03

$65.67

$67.81

Oct 18, 2021 – Oct 22, 2021

$67.65

$70.30

$67.42

$69.77

Oct 25, 2021 – Oct 29, 2021

$70.02

$74.52

$69.65

$74.43

Nov 1, 2021 – Nov 5, 2021

$74.43

$74.66

$72.36

$72.88

Nov 8, 2021 – Nov 12, 2021

$72.98

$74.41

$72.82

$73.86

Nov 15, 2021 – Nov 19, 2021

$74.18

$75.43

$73.21

$75.04

Nov 22, 2021 – Nov 26, 2021

$75.05

$75.12

$73.45

$73.75

Nov 29, 2021 – Dec 3, 2021

$74.31

$74.34

$69.41

$70.45

Dec 6, 2021 – Dec 10, 2021

$70.67

$74.16

$70.67

$73.34

Dec 13, 2021 – Dec 17, 2021

$73.31

$76.10

$72.92

$75.08

Dec 20, 2021 – Dec 23, 2021

$73.95

$77.18

$72.66

$76.68

Dec 27, 2021 – Dec 31, 2021

$76.92

$78.20

$76.39

$76.98

Jan 3, 2022 – Jan 7, 2022

$77.03

$79.25

$76.60

$77.90

Jan 10, 2022 – Jan 14, 2022

$77.19

$79.68

$76.26

$78.42

Jan 17, 2022 – Jan 21, 2022

$77.65

$78.25

$74.40

$74.67

Jan 24, 2022 – Jan 28, 2022

$73.70

$74.33

$71.04

$73.18

Jan 31, 2022 – Feb 4, 2022

$73.18

$76.84

$73.06

$75.44

Feb 7, 2022 – Feb 11, 2022

$75.44

$77.43

$71.68

$71.76

Feb 14, 2022 – Feb 18, 2022

$71.76

$72.29

$69.06

$69.41

Feb 21, 2022 – Feb 25, 2022

$68.68

$70.99

$66.78

$70.96

Feb 28, 2022 – Mar 4, 2022

$69.40

$72.18

$69.34

$71.24

Mar 7, 2022 – Mar 11, 2022

$71.05

$71.52

$67.21

$70.57

Mar 14, 2022 – Mar 18, 2022

$70.91

$74.33

$70.28

$74.29

Mar 21, 2022 – Mar 25, 2022

$74.29

$74.44

$71.80

$72.52

Mar 28, 2022 – Apr 1, 2022

$72.43

$74.29

$70.16

$70.73

Apr 4, 2022 – Apr 8, 2022

$70.62

$71.43

$68.00

$68.78

Apr 11, 2022 – Apr 14, 2022

$68.73

$69.16

$66.46

$66.92

Apr 18, 2022 – Apr 22, 2022

$66.76

$68.98

$64.63

$64.67

Apr 25, 2022 – Apr 29, 2022

$64.30

$65.38

$59.96

$60.88

May 2, 2022 – May 6, 2022

$60.65

$62.50

$58.26

$58.75

May 9, 2022 – May 13, 2022

$57.87

$58.05

$54.90

$56.32

May 16, 2022 – May 20, 2022

$55.83

$58.50

$55.20

$58.43

May 23, 2022 – May 27, 2022

$58.89

$61.07

$56.92

$60.97

May 30, 2022 – Jun 3, 2022

$60.77

$62.26

$60.20

$60.90

Jun 6, 2022 – Jun 10, 2022

$61.36

$61.51

$56.99

$57.15

Jun 13, 2022 – Jun 17, 2022

$56.08

$56.21

$51.56

$52.99

Jun 20, 2022 – Jun 24, 2022

$53.83

$57.37

$53.14

$57.29

Jun 27, 2022 – Jul 1, 2022

$57.16

$57.86

$53.99

$55.56

Jul 4, 2022 – Jul 8, 2022

$54.47

$56.73

$53.47

$56.64

Jul 11, 2022 – Jul 15, 2022

$56.40

$56.58

$53.75

$55.94

Jul 18, 2022 – Jul 22, 2022

$56.11

$59.72

$55.10

$59.30

Jul 25, 2022 – Jul 29, 2022

$59.39

$53.66

$55.88

Aug 1, 2022 – Aug 5, 2022

$55.96

$58.25

$54.76

$57.30

Aug 8, 2022 – Aug 12, 2022

$57.48

$59.78

$56.40

$59.23

Aug 15, 2022 – Aug 19, 2022

$58.95

$59.34

$57.23

$57.68

Aug 22, 2022 – Aug 26, 2022

$56.90

$57.58

$53.98

Aug 29, 2022 – Sep 2, 2022

$53.78

$54.26

$52.12

$52.63

Sep 5, 2022 – Sep 9, 2022

$52.62

$54.60

$51.72

$54.31

Sep 12, 2022 – Sep 16, 2022

$54.50

$55.02

$49.48

$50.29

Sep 19, 2022 – Sep 23, 2022

$49.77

$50.35

$46.30

$46.90

Sep 26, 2022 – Sep 30, 2022

$46.88

$47.08

$45.09

$45.26

Oct 3, 2022 – Oct 7, 2022

$45.74

$49.32

$45.21

$46.11

Oct 10, 2022 – Oct 14, 2022

$46.07

$46.37

$42.89

$44.65

Oct 17, 2022 – Oct 21, 2022

$45.64

$47.61

$44.35

$45.53

Oct 24, 2022 – Oct 28, 2022

$45.93

$48.66

$45.21

$48.64

Oct 31, 2022 – Nov 4, 2022

$48.24

$49.50

$45.42

$46.43

Nov 7, 2022 – Nov 11, 2022

$46.71

$50.77

$45.97

$50.72

Nov 14, 2022 – Nov 18, 2022

$50.27

$50.96

$48.52

$49.50

Nov 21, 2022 – Nov 25, 2022

$49.31

$50.05

$47.39

$49.69

Nov 28, 2022 – Dec 2, 2022

$49.13

$52.17

$47.68

$50.90

Dec 5, 2022 – Dec 9, 2022

$50.35

$50.53

$47.63

$49.23

Dec 12, 2022 – Dec 16, 2022

$49.25

$52.19

$47.49

$48.23

Dec 19, 2022 – Dec 23, 2022

$48.37

$49.12

$47.30

$48.83

Dec 26, 2022 – Dec 30, 2022

$48.72

$50.09

$48.23

$49.54

Jan 2, 2023 – Jan 6, 2023

$50.16

$51.15

$49.24

$50.81

Jan 9, 2023 – Jan 13, 2023

$51.34

$53.33

$50.72

$52.97

Jan 16, 2023 – Jan 20, 2023

$52.98

$54.37

$52.48

$53.54

Jan 23, 2023 – Jan 27, 2023

$53.86

$57.22

$53.85

$56.76

Jan 30, 2023 – Feb 3, 2023

$56.31

$60.31

$55.89

$58.64

Feb 6, 2023 – Feb 10, 2023

$57.89

$61.39

$57.32

$59.24

Feb 13, 2023 – Feb 17, 2023

$59.02

$59.98

$58.44

$58.75

Feb 20, 2023 – Feb 24, 2023

$58.01

$58.25

$56.34

$57.04

Feb 27, 2023 – Mar 3, 2023

$57.33

$57.36

$55.66

$56.84

Mar 6, 2023 – Mar 10, 2023

$56.97

$57.42

$52.63

$52.77

Mar 13, 2023 – Mar 17, 2023

$52.20

$53.32

$50.81

$51.44

Mar 20, 2023 – Mar 24, 2023

$51.77

$53.26

$50.54

$51.49

Mar 27, 2023 – Mar 31, 2023

$51.91

$54.02

$51.33

$53.92

Apr 3, 2023 – Apr 6, 2023

$53.99

$54.42

$52.54

$53.75

Apr 10, 2023 – Apr 14, 2023

$53.35

$55.42

$53.08

$54.89

Apr 17, 2023 – Apr 21, 2023

$54.88

$55.59

$54.22

$54.44

Apr 24, 2023 – Apr 28, 2023

$54.33

$55.96

$52.37

$55.90

May 1, 2023 – May 5, 2023

$55.54

$56.14

$51.52

$52.85

May 8, 2023 – May 12, 2023

$52.83

$53.44

$51.96

$52.48

May 15, 2023 – May 19, 2023

$52.43

$53.85

$51.99

$53.66

May 22, 2023 – May 26, 2023

$53.81

$54.08

$51.78

$52.72

May 29, 2023 – Jun 2, 2023

$52.83

$54.32

$51.50

$54.26

Jun 5, 2023 – Jun 9, 2023

$54.04

$55.24

$53.19

$54.15

Jun 12, 2023 – Jun 16, 2023

$54.27

$58.06

$54.07

$57.62

Jun 19, 2023 – Jun 23, 2023

$57.13

$57.49

$55.64

$56.06

Jun 26, 2023 – Jun 30, 2023

$56.08

$58.45

$56.08

$58.08

Jul 3, 2023 – Jul 7, 2023

$57.99

$58.22

$56.55

$57.02

Jul 10, 2023 – Jul 14, 2023

$56.84

$58.60

$56.84

$58.16

Jul 17, 2023 – Jul 21, 2023

$57.98

$59.85

$57.75

$59.14

Jul 24, 2023 – Jul 28, 2023

$59.12

$60.63

$54.65

$54.87

Jul 31, 2023 – Aug 4, 2023

$55.00

$56.11

$53.67

$54.42

Aug 7, 2023 – Aug 11, 2023

$54.47

$54.87

$52.86

$53.76

Aug 14, 2023 – Aug 18, 2023

$53.69

$54.42

$52.07

$52.76

Aug 21, 2023 – Aug 25, 2023

$52.76

$54.17

$52.34

$53.57

Aug 28, 2023 – Sep 1, 2023

$53.78

$55.91

$53.78

$55.37

Sep 4, 2023 – Sep 8, 2023

$55.02

$55.35

$53.09

$53.64

Sep 11, 2023 – Sep 15, 2023

$53.97

$54.21

$52.39

$53.29

Sep 18, 2023 – Sep 22, 2023

$53.24

$53.60

$51.37

$51.80

Sep 25, 2023 – Sep 29, 2023

$51.59

$51.84

$50.23

$50.57

Oct 2, 2023 – Oct 6, 2023

$50.50

$50.64

$49.21

$50.16

Oct 9, 2023 – Oct 13, 2023

$49.85

$51.11

$49.04

$49.20

Oct 16, 2023 – Oct 20, 2023

$49.63

$50.74

$48.14

$48.20

Oct 23, 2023 – Oct 27, 2023

$48.03

$48.63

$44.86

$46.88

Oct 30, 2023 – Nov 3, 2023

$47.30

$50.79

$46.82

$50.49

Nov 6, 2023 – Nov 10, 2023

$50.51

$51.37

$49.78

$50.81

Nov 13, 2023 – Nov 17, 2023

$50.50

$53.37

$50.40

$52.94

Nov 20, 2023 – Nov 24, 2023

$52.89

$53.90

$52.69

$53.75

Nov 27, 2023 – Dec 1, 2023

$53.46

$55.80

$53.37

$55.74

Dec 4, 2023 – Dec 8, 2023

$55.34

$55.54

$54.22

$55.20

Dec 11, 2023 – Dec 15, 2023

$55.32

$59.10

$55.32

$58.14

Dec 18, 2023 – Dec 22, 2023

$58.25

$58.97

$57.61

$58.68

Dec 25, 2023 – Dec 29, 2023

$58.86

$59.53

$58.05

$59.07

Jan 1, 2024 – Jan 5, 2024

$58.53

$58.89

$56.82

$57.82

Jan 8, 2024 – Jan 12, 2024

$57.87

$58.94

$57.87

$58.19

Jan 15, 2024 – Jan 19, 2024

$57.61

$58.67

$57.21

$58.50

Jan 22, 2024 – Jan 26, 2024

$58.74

$59.92

$58.52

$59.41

Jan 29, 2024 – Feb 2, 2024

$59.31

$60.12

$58.30

$59.03

Feb 5, 2024 – Feb 9, 2024

$58.68

$59.11

$58.07

$58.93

Feb 12, 2024 – Feb 16, 2024

$58.93

$62.06

$57.54

$61.34

Feb 19, 2024 – Feb 23, 2024

$61.05

$62.82

$61.01

$62.73

Feb 26, 2024 – Mar 1, 2024

$62.67

$62.69

$61.28

$62.24

Mar 4, 2024 – Mar 8, 2024

$62.21

$62.29

$60.05

$60.14

Mar 11, 2024 – Mar 15, 2024

$59.86

$61.17

$59.86

$60.17

Mar 18, 2024 – Mar 22, 2024

$60.47

$62.72

$60.17

$61.94

Mar 25, 2024 – Mar 28, 2024

$62.00

$63.90

$61.83

$62.45

Apr 1, 2024 – Apr 5, 2024

$62.41

$62.61

$60.44

$60.86

Apr 8, 2024 – Apr 12, 2024

$60.80

$61.50

$58.94

$60.16

Apr 15, 2024 – Apr 19, 2024

$60.69

$60.71

$57.85

$59.01

Apr 22, 2024 – Apr 26, 2024

$59.26

$61.28

$58.66

$59.41

Apr 29, 2024 – May 3, 2024

$59.47

$60.61

$59.24

$59.97

May 6, 2024 – May 10, 2024

$60.19

$61.70

$59.89

$61.08

May 13, 2024 – May 17, 2024

$61.10

$62.17

$60.63

$61.82

May 20, 2024 – May 24, 2024

$61.79

$61.97

$59.74

$59.98

May 27, 2024 – May 31, 2024

$59.88

$60.24

$58.22

$60.20

Jun 3, 2024 – Jun 7, 2024

$60.03

$61.31

$59.57

$60.04

Jun 10, 2024 – Jun 14, 2024

$59.73

$61.12

$58.61

$59.11

Jun 17, 2024 – Jun 21, 2024

$59.02

$60.80

$58.71

$60.63

Jun 24, 2024 – Jun 28, 2024

$60.71

$61.84

$60.07

$61.04

Jul 1, 2024 – Jul 5, 2024

$60.90

$61.49

$60.29

$60.59

Jul 8, 2024 – Jul 12, 2024

$60.80

$63.96

$59.54

$63.61

Jul 15, 2024 – Jul 19, 2024

$63.52

$67.68

$63.31

$64.82

Jul 22, 2024 – Jul 26, 2024

$65.16

$71.39

$64.90

$70.41

Jul 29, 2024 – Aug 2, 2024

$70.59

$72.05

$69.05

$69.73

Aug 5, 2024 – Aug 9, 2024

$67.45

$68.98

$66.73

$68.84

Aug 12, 2024 – Aug 16, 2024

$68.85

$70.82

$68.29

$70.80

Aug 19, 2024 – Aug 23, 2024

$70.90

$72.13

$70.64

$72.11

Aug 26, 2024 – Aug 30, 2024

$72.23

$73.15

$71.62

$73.14

Sep 2, 2024 – Sep 6, 2024

$72.55

$73.23

$70.32

$70.46

Sep 9, 2024 – Sep 13, 2024

$70.71

$73.10

$69.77

$73.04

Sep 16, 2024 – Sep 20, 2024

$72.96

$75.19

$72.61

$73.81

Sep 23, 2024 – Sep 27, 2024

$74.10

$74.45

$71.84

$72.24

Sep 30, 2024 – Oct 4, 2024

$72.07

$72.68

$70.95

$72.09

Oct 7, 2024 – Oct 11, 2024

$72.07

$73.83

$71.44

$73.72

Oct 14, 2024 – Oct 18, 2024

$73.86

$75.26

$73.50

$74.93

Oct 21, 2024 – Oct 25, 2024

$74.78

$75.04

$65.31

$68.45

Oct 28, 2024 – Nov 1, 2024

$69.17

$69.55

$68.32

$68.80

Nov 4, 2024 – Nov 8, 2024

$68.82

$73.74

$68.50

$73.08

Nov 11, 2024 – Nov 15, 2024

$73.29

$73.77

$71.09

$71.73

Nov 18, 2024 – Nov 22, 2024

$71.62

$74.51

$70.90

$74.39

Nov 25, 2024 – Nov 29, 2024

$74.76

$75.92

$74.48

$75.58

Dec 2, 2024 – Dec 6, 2024

$75.68

$75.83

$74.13

$74.63

Dec 9, 2024 – Dec 13, 2024

$74.69

$76.15

$73.37

$75.17

Dec 16, 2024 – Dec 20, 2024

$74.83

$75.31

$72.16

$74.34

Dec 23, 2024 – Dec 27, 2024

$74.32

$75.66

$72.95

$74.62

Dec 30, 2024 – Jan 3, 2025

$73.89

$74.96

$73.03

$74.56

Jan 6, 2025 – Jan 10, 2025

$74.35

$75.10

$73.19

$73.29

Jan 13, 2025 – Jan 17, 2025

$73.34

$78.04

$72.84

$76.97

Jan 20, 2025 – Jan 24, 2025

$77.45

$79.10

$77.23

$78.42

Jan 27, 2025 – Jan 31, 2025

$78.16

$80.32

$77.73

$79.37

Feb 3, 2025 – Feb 7, 2025

$78.66

$85.79

$78.66

$85.02

Feb 10, 2025 – Feb 14, 2025

$85.33

$87.51

$83.95

$86.93

Feb 17, 2025 – Feb 21, 2025

$86.54

$87.75

$86.12

$86.87

Feb 24, 2025 – Feb 28, 2025

$87.04

$87.75

$85.63

$87.31

Mar 3, 2025 – Mar 7, 2025

$86.95

$88.22

$81.84

$84.41

Mar 10, 2025 – Mar 14, 2025

$83.54

$83.68

$78.26

$80.04

Mar 17, 2025 – Mar 21, 2025

$79.86

$81.85

$79.54

$80.96

Mar 24, 2025 – Mar 28, 2025

$81.80

$83.04

$80.02

$80.60

Mar 31, 2025 – Apr 4, 2025

$80.25

$82.47

$72.95

$73.10

Apr 7, 2025 – Apr 11, 2025

$69.24

$76.70

$68.44

$74.79

Apr 14, 2025 – Apr 17, 2025

$75.71

$77.29

$73.76

$75.05

Apr 21, 2025 – Apr 25, 2025

$74.12

$77.00

$69.32

$71.47

Apr 28, 2025 – May 2, 2025

$72.10

$76.51

$71.24

$76.39

May 5, 2025 – May 9, 2025

$76.34

$77.57

$74.88

$76.30

May 12, 2025 – May 16, 2025

$77.67

$79.39

$77.17

$78.26

May 19, 2025 – May 23, 2025

$77.68

$79.52

$76.65

$78.45

May 26, 2025 – May 30, 2025

$78.85

$79.94

$78.54

$79.45

Jun 2, 2025 – Jun 6, 2025

$78.96

$80.03

$77.43

$79.53

Jun 9, 2025 – Jun 13, 2025

$79.53

$81.06

$77.83

$78.07

Jun 16, 2025 – Jun 20, 2025

$78.29

$79.69

$78.12

$78.34

Jun 23, 2025 – Jun 27, 2025

$78.34

$81.36

$77.82

$80.71

Jun 30, 2025 – Jul 3, 2025

$80.83

$82.81

$80.59

$82.35

Jul 7, 2025 – Jul 11, 2025

$82.10

$83.16

$81.28

$81.36

Jul 14, 2025 – Jul 18, 2025

$82.07

$83.09

$80.38

$82.26

Jul 21, 2025 – Jul 25, 2025

$82.85

$86.59

$81.76

$84.01

Jul 28, 2025 – Aug 1, 2025

$83.84

$85.02

$82.00

$83.07

Aug 4, 2025 – Aug 8, 2025

$83.14

$86.34

$82.70

$85.61

Aug 11, 2025 – Aug 15, 2025

$85.67

$86.96

$84.03

$85.64

Aug 18, 2025 – Aug 22, 2025

$85.69

$89.82

$85.28

$88.96

Aug 25, 2025 – Aug 29, 2025

$88.76

$89.56

$86.58

$87.44

Sep 1, 2025 – Sep 5, 2025

$86.44

$88.94

$85.07

$87.85

Sep 8, 2025 – Sep 12, 2025

$87.89

$89.30

$86.08

$88.25

Sep 15, 2025 – Sep 19, 2025

$88.32

$89.21

$86.71

$87.64

Sep 22, 2025 – Sep 26, 2025

$87.44

$89.25

$85.99

$86.93

Sep 29, 2025 – Oct 3, 2025

$87.30

$87.91

$86.33

$86.95

Oct 6, 2025 – Oct 10, 2025

$87.06

$87.09

$81.36

$81.41

Oct 13, 2025 – Oct 17, 2025

$81.66

$82.69

$78.23

$78.83

Oct 20, 2025 – Oct 24, 2025

$79.16

$84.85

$79.14

$83.72

Oct 27, 2025 – Oct 31, 2025

$84.03

$84.97

$81.73

$84.01

Nov 3, 2025 – Nov 7, 2025

$83.99

$85.62

$82.02

$83.35

Nov 10, 2025 – Nov 14, 2025

$83.33

$85.07

$82.52

$82.60

Nov 17, 2025 – Nov 21, 2025

$82.45

$83.57

$79.55

$83.00

Nov 24, 2025 – Nov 28, 2025

$83.16

$85.80

$82.45

$85.02

Dec 1, 2025 – Dec 5, 2025

$84.49

$87.75

$84.28

$87.65

Dec 8, 2025 – Dec 12, 2025

$87.52

$87.58

$83.84

$86.32

Dec 15, 2025 – Dec 19, 2025

$86.37

$87.64

$85.20

$87.09

Dec 22, 2025 – Dec 26, 2025

$87.34

$88.97

$87.21

$88.94

Dec 29, 2025 – Jan 2, 2026

$88.94

$89.25

$84.54

$85.10

Jan 5, 2026 – Jan 9, 2026

$84.61

$88.68

$84.61

$86.38

Jan 12, 2026 – Jan 16, 2026

$86.29

$86.74

$83.85

$85.13

Jan 19, 2026 – Jan 23, 2026

$84.46

$85.35

$82.95

$84.66

Jan 26, 2026 – Jan 30, 2026

$84.64

$85.31

$80.88

$81.27

Feb 2, 2026 – Feb 6, 2026

$81.67

$82.19

$70.35

$76.80

Feb 9, 2026 – Feb 13, 2026

$76.19

$76.52

$69.45

$71.54

Feb 16, 2026 – Feb 20, 2026

$71.61

$72.68

$70.04

$70.84

Feb 23, 2026 – Feb 27, 2026

$70.47

$75.45

$68.47

$74.72

Mar 2, 2026 – Mar 6, 2026

$74.21

$76.93

$73.00

$75.49

Mar 9, 2026 – Mar 13, 2026

$74.45

$74.64

$70.68

$71.53

Mar 16, 2026 – Mar 20, 2026

$71.53

$73.27

$70.04

$71.09

Mar 23, 2026 – Mar 27, 2026

$71.72

$72.19

$64.79

$65.16

Mar 30, 2026 – Apr 2, 2026

$65.73

$68.37

$65.34

$68.06

Apr 6, 2026 – Apr 10, 2026

$68.11

$70.80

$66.20

$66.99

Apr 13, 2026 – Apr 17, 2026

$66.70

$72.60

$66.33

$71.82

Apr 20, 2026 – Apr 24, 2026

$71.46

$72.25

$65.64

$67.02

Apr 27, 2026 – May 1, 2026

$67.60

$70.53

$67.40

$69.01

May 4, 2026 – May 8, 2026

$68.48

$70.78

$67.43

$68.49

May 11, 2026 – May 15, 2026

$68.44

$68.45

$64.25

$64.32

May 18, 2026 – May 22, 2026

$64.65

$68.91

$64.40

$66.77

May 25, 2026 – May 29, 2026

$66.01

$67.46

$64.89

$67.25

Jun 1, 2026 – Jun 5, 2026

$67.25

$70.47

$66.97

$69.91

Jun 8, 2026 – Jun 12, 2026

$69.47

$69.55

$66.58

$67.68

Jun 15, 2026 – Jun 18, 2026

$67.93

$68.82

$64.37

$65.42

Jun 22, 2026 – Jun 26, 2026

$65.27

$67.50

$62.99

$63.66

Jun 29, 2026 – Jul 2, 2026

$64.58

$65.77

$61.40

$65.52

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$92.68	+41.45%
Intrinsic Value (DCF)	$43.70	-33.3%
Graham-Dodd Method (GD)	—	—
Graham Formula (GF)	$47.11	-28.09%

SS&C Technologies Holdings, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About SS&C Technologies Holdings, Inc.

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
SSNC	SS&C Technologies Holding…	$65.52	16.23B	+41%	-33%	—	-28%	23.00	2.67	2.93	8.62	663.00%
CDW	CDW Corporation	$116.16	14.84B	-15%	-57%	—	+2%	15.36	6.29	0.73	11.33	679.00%
CHKP	Check Point Software Tech…	$131.33	13.69B	+89%	-34%	-42%	+5%	15.73	5.77	6.10	16.87	625.00%
DT	Dynatrace, Inc.	$40.51	11.81B	—	—	-83%	-65%	—	—	—	—	—
GDDY	GoDaddy Inc.	$85.90	11.37B	+43%	-49%	-92%	+20%	13.65	55.54	2.41	11.43	826.00%
GWRE	Guidewire Software, Inc.	$142.13	12.08B	+11%	+41%	-88%	-83%	287.25	13.76	16.68	227.15	2264.00%
PTC	PTC Inc.	$138.79	16.03B	+10%	-31%	-76%	+17%	28.37	5.44	7.60	19.43	1918.00%
TTD	The Trade Desk, Inc.	$21.15	9.94B	+122%	+90%	-54%	+12%	26.33	4.70	4.03	14.79	1847.00%
TYL	Tyler Technologies, Inc.	$306.04	12.9B	-20%	-46%	-80%	-60%	48.42	4.13	6.55	29.40	910.00%
VRSN	VeriSign, Inc.	$296.14	26.95B	-43%	-69%	—	-57%	25.52	-9.78	12.72	19.03	637.00%
ZM	Zoom Communications, Inc.	$100.46	29.46B	+31%	-53%	-37%	-22%	11.50	2.23	4.49	5.51	436.00%