Jack Henry & Associates Inc. (JKHY)

Jack Henry & Associates Inc. (JKHY) Sec: Technology Ind: Business Software & Services
Peak: -7.41% 12m: 11.59% 6m: 9.19% ytd: 18.87% div: 1.08% beta: 0.791 alpha: 0.107 s: 2.192 (95.78)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-10	148.44	148.71	149.39	148.18	0	0	306,654	0.791	0.107	2.192
2019-12-09	150.6	148.87	151.24	148.83	0	0	208,980	0.792	0.109	2.174
2019-12-06	151.64	150.65	151.92	150.43	0	0	190,662	0.792	0.116	2.208
2019-12-05	151.64	150.72	151.64	150.09	0	0	264,622	0.794	0.123	2.207
2019-12-04	149.8	151.1	151.47	148.69	0	0	343,202	0.794	0.129	2.209
2019-12-03	150.46	150.15	151.97	149.39	0	0	313,863	0.796	0.12	2.202
2019-12-02	152.13	150.44	152.16	149.82	0	0	396,094	0.797	0.111	2.221
2019-11-29	152.05	151.94	152.61	151.42	0.4	0	149,600	0.797	0.112	2.244
2019-11-27	152.14	152.21	152.53	150.91	0	0	324,100	0.797	0.112	2.255
2019-11-26	150.45	151.39	151.95	149.91	0	0	728,900	0.796	0.109	2.241
2019-11-25	149.53	150.18	150.43	149.14	0	0	659,700	0.796	0.109	2.225
2019-11-22	148.68	149.06	149.49	147.37	0	0	348,300	0.796	0.108	2.204
2019-11-21	149.81	148.47	149.89	148.17	0	0	429,800	0.797	0.112	2.214
2019-11-20	150.46	149.96	151.3	148.75	0	0	331,000	0.797	0.117	2.249
2019-11-19	150.57	150.71	151.65	150.34	0	0	409,700	0.798	0.123	2.274
2019-11-18	149.55	150.27	150.39	148.79	0	0	336,300	0.797	0.124	2.264
2019-11-15	148.23	149.32	149.42	147.48	0	0	395,800	0.796	0.12	2.264
2019-11-14	147.85	147.7	147.88	146.91	0	0	412,700	0.796	0.118	2.238
2019-11-13	146.86	147.91	148.43	146.86	0	0	293,300	0.795	0.125	2.231
2019-11-12	148.51	146.92	149.04	146.36	0	0	451,100	0.795	0.121	2.2
2019-11-11	148.59	148.27	149.61	147.56	0	0	332,700	0.793	0.121	2.223
2019-11-08	147.29	149.12	149.32	146.86	0	0	350,000	0.794	0.132	2.235
2019-11-07	147.67	148.26	149.55	147.18	0	0	612,300	0.794	0.131	2.245
2019-11-06	145.26	147.1	147.34	142.7	0	0	1,044,400	0.793	0.13	2.192
2019-11-05	145.78	145.26	151.26	143.94	0	0	1,758,100	0.793	0.125	2.158
2019-11-04	142.57	142.35	142.87	141.15	0	0	860,100	0.793	0.118	2.15
2019-11-01	141.58	141.37	141.93	140.78	0	0	622,200	0.793	0.116	2.136
2019-10-31	141.18	141.19	142.05	140.56	0	0	384,800	0.794	0.122	2.14
2019-10-30	141.28	141.11	141.75	140.7	0	0	400,300	0.794	0.125	2.159
2019-10-29	140.53	140.96	141.64	139.87	0	0	401,000	0.795	0.122	2.181
2019-10-28	140.04	140.38	140.85	139.58	0	0	347,200	0.795	0.115	2.164
2019-10-25	138.46	139.16	140.1	138.15	0	0	846,400	0.796	0.11	2.2
2019-10-24	139.86	138.66	140.26	138.04	0	0	496,100	0.796	0.112	2.19
2019-10-23	138.39	138.13	139.56	137.82	0	0	292,200	0.796	0.11	2.202
2019-10-22	141.62	138.8	142.53	138.72	0	0	282,100	0.796	0.112	2.243
2019-10-21	144.01	141.36	144.01	141.02	0	0	274,900	0.795	0.116	2.3
2019-10-18	142.7	143.1	143.33	141.71	0	0	332,900	0.797	0.122	2.398
2019-10-17	143.41	143.02	144.35	142.19	0	0	268,900	0.797	0.12	2.404
2019-10-16	142.58	143.32	143.7	140.76	0	0	412,400	0.797	0.124	2.425
2019-10-15	142.23	142.26	143.31	140.93	0	0	835,000	0.798	0.118	2.42
2019-10-14	141.19	141.61	142.25	140.38	0	0	237,700	0.799	0.126	2.467
2019-10-11	143.31	141.73	143.9	141.69	0	0	474,600	0.802	0.12	2.47
2019-10-10	141.93	142.38	143.03	141.6	0	0	274,700	0.805	0.123	2.444
2019-10-09	142.45	141.97	143.45	141.76	0	0	429,100	0.806	0.119	2.381
2019-10-08	143.68	141.91	143.76	141.8	0	0	246,900	0.807	0.124	2.312
2019-10-07	145.5	144.43	145.62	143.52	0	0	518,000	0.805	0.125	2.395
2019-10-04	144.77	145.56	145.73	144.41	0	0	438,800	0.806	0.121	2.383
2019-10-03	143.72	144.12	145.07	142.77	0	0	295,500	0.807	0.122	2.352
2019-10-02	144.78	144.17	144.84	142.68	0	0	442,100	0.807	0.121	2.374
2019-10-01	146.01	145.88	146.82	144.62	0	0	396,900	0.808	0.118	2.419
2019-09-30	143.74	145.59	145.83	143.1	0	0	667,900	0.811	0.113	2.403
2019-09-27	147.25	143.34	147.25	142.45	0	0	319,600	0.81	0.107	2.345
2019-09-26	146.26	146.36	146.77	144.93	0	0	481,200	0.808	0.112	2.424
2019-09-25	146.09	146.37	146.64	144.64	0	0	272,000	0.808	0.111	2.426
2019-09-24	145.74	146.45	148.21	145.4	0	0	325,500	0.81	0.115	2.368
2019-09-23	146.9	144.98	147.6	144.84	0	0	265,500	0.813	0.109	2.372
2019-09-20	147.97	147.3	149.03	146.79	0	0	468,200	0.813	0.116	2.392
2019-09-19	147.81	147.47	148.1	146.73	0	0	305,000	0.813	0.118	2.353
2019-09-18	146.36	147.14	147.3	145.13	0	0	572,300	0.814	0.115	2.335
2019-09-17	145.6	146.83	146.93	145.04	0	0	310,900	0.813	0.114	2.341
2019-09-16	144.37	145.73	146	144.12	0	0	204,300	0.813	0.109	2.311
2019-09-13	145.71	144.83	146.7	144.56	0	0	246,000	0.816	0.102	2.307
2019-09-12	145.67	146	146.98	144.33	0	0	293,700	0.817	0.107	2.311
2019-09-11	141.87	144.64	144.95	141.63	0	0	367,700	0.818	0.102	2.276
2019-09-10	147.08	142.29	147.15	141.58	0	0	484,200	0.817	0.097	2.228
2019-09-09	148.14	147.12	148.31	146.21	0	0	279,000	0.817	0.11	2.334
2019-09-06	147.55	147.35	148.46	147.29	0.4	0	307,500	0.817	0.109	2.334
2019-09-05	147.04	147.72	148.17	146.16	0	0	368,600	0.817	0.113	2.338
2019-09-04	144.61	145.06	145.18	143.51	0	0	315,100	0.815	0.114	2.292
2019-09-03	143.63	143.8	144.55	142.53	0	0	418,200	0.815	0.113	2.269
2019-08-30	145.21	144.19	145.37	143.56	0	0	407,100	0.816	0.113	2.283
2019-08-29	143.24	144.23	144.48	142.55	0	0	271,900	0.815	0.111	2.298
2019-08-28	141.47	141.83	142.27	139.97	0	0	393,500	0.814	0.107	2.258
2019-08-27	140.64	141.84	142.17	140	0	0	540,700	0.814	0.11	2.255
2019-08-26	139.08	139.63	139.7	137.67	0	0	358,500	0.817	0.101	2.211
2019-08-23	141.48	138.11	143.18	137.66	0	0	357,900	0.816	0.101	2.19
2019-08-22	141.93	142.16	143.01	140.97	0	0	334,000	0.812	0.108	2.287
2019-08-21	142.31	141.6	145.09	139.96	0	0	779,500	0.812	0.109	2.261
2019-08-20	140.64	140.02	141.85	139.41	0	0	680,200	0.811	0.112	2.244
2019-08-19	142.8	140.78	143.23	140.16	0	0	590,500	0.811	0.1	2.249
2019-08-16	142.24	141.17	143.25	141.07	0	0	623,600	0.814	0.104	2.263
2019-08-15	137.91	141.19	142.81	137.65	0	0	724,700	0.818	0.109	2.306
2019-08-14	137.47	137.45	138.44	136.77	0	0	383,800	0.817	0.098	2.217
2019-08-13	137.49	139.47	140	137.24	0	0	234,000	0.822	0.092	2.222
2019-08-12	139.18	137.59	139.95	137.22	0	0	202,600	0.821	0.095	2.185
2019-08-09	139.8	139.87	140.48	138.42	0	0	221,800	0.819	0.099	2.221
2019-08-08	136.65	140.07	140.23	134.29	0	0	297,100	0.82	0.094	2.227
2019-08-07	133.44	136.35	137.26	133.04	0	0	403,800	0.815	0.09	2.191
2019-08-06	133.82	135.15	135.3	133.41	0	0	381,100	0.815	0.088	2.118
2019-08-05	136.33	133.09	137.06	132.58	0	0	607,900	0.814	0.082	2.074
2019-08-02	139.56	138.03	139.56	136.75	0	0	264,600	0.806	0.087	2.138
2019-08-01	139.08	139.72	140.69	135.41	0	0	354,100	0.805	0.09	2.193
2019-07-31	138.44	138.96	140.02	138.1	0	0	520,800	0.808	0.085	2.179
2019-07-30	139.96	138.38	140.17	135.29	0	0	344,200	0.811	0.078	2.109
2019-07-29	139.38	140.26	140.36	138.79	0	0	301,200	0.81	0.083	2.169
2019-07-26	138.03	139.52	140	138.03	0	0	368,800	0.81	0.084	2.135
2019-07-25	135.77	137.27	137.4	135.3	0	0	406,000	0.808	0.083	2.088
2019-07-24	137.58	135.77	138.66	134.72	0	0	560,500	0.81	0.079	2.036
2019-07-23	139.03	138.11	139.1	137.27	0	0	329,300	0.812	0.085	2.085
2019-07-22	141.01	138.1	141.32	137.79	0	0	419,400	0.813	0.087	2.084
2019-07-19	142.19	140.85	143.6	140.8	0	0	442,500	0.814	0.097	2.152
2019-07-18	140.05	141.84	142.3	138.94	0	0	401,200	0.814	0.096	2.153
2019-07-17	140.04	140.3	140.75	139.43	0	0	216,100	0.813	0.092	2.158
2019-07-16	140.13	139.71	140.22	139.1	0	0	261,500	0.814	0.085	2.142
2019-07-15	139.16	139.75	140.25	138.86	0	0	322,000	0.814	0.085	2.143
2019-07-12	138.7	139.17	139.55	138.66	0	0	397,800	0.813	0.081	2.12
2019-07-11	137.11	138.15	138.26	136.93	0	0	332,400	0.813	0.081	2.103
2019-07-10	136.28	136.67	136.77	135.79	0	0	370,500	0.812	0.077	2.095
2019-07-09	135.22	135.95	136.02	134.58	0	0	281,400	0.812	0.074	2.061
2019-07-08	135.76	135.4	136.56	134.95	0	0	417,300	0.811	0.072	2.034
2019-07-05	136.15	136.42	137.03	134.76	0	0	239,000	0.81	0.076	2.044
2019-07-03	135.42	136.88	136.89	134.65	0	0	205,400	0.81	0.076	2.052
2019-07-02	135.99	135.22	136.09	134.12	0	0	469,600	0.812	0.077	2.04
2019-07-01	135.87	135.7	136.56	134.59	0	0	376,300	0.811	0.079	2.039
2019-06-28	134.28	133.21	135.19	132.86	0	0	887,900	0.815	0.08	2.015
2019-06-27	134.32	133.83	134.72	133.66	0	0	480,400	0.816	0.083	2.025
2019-06-26	135.73	133.7	136.67	133.67	0	0	391,900	0.804	0.091	2.048
2019-06-25	136.1	134.93	136.15	134.88	0	0	226,200	0.804	0.095	2.059
2019-06-24	136.94	136.18	136.97	135.92	0	0	358,700	0.804	0.096	2.088
2019-06-21	138	136.61	138.08	136.21	0	0	411,700	0.804	0.095	2.073
2019-06-20	137.9	137.88	139.2	137.18	0	0	324,400	0.804	0.102	2.117
2019-06-19	137.15	137.46	137.62	135.87	0	0	423,700	0.806	0.098	2.099
2019-06-18	137.8	136.61	137.8	135.59	0	0	453,700	0.806	0.095	2.073
2019-06-17	137.65	136.36	138.5	136.21	0	0	203,200	0.807	0.094	2.068
2019-06-14	137.12	137.08	137.75	136.71	0	0	200,000	0.807	0.101	2.102
2019-06-13	138.37	137.24	138.61	136.56	0	0	405,200	0.807	0.1	2.1
2019-06-12	136.19	137.85	138.15	135.41	0	0	288,900	0.81	0.1	2.126
2019-06-11	136.75	136.06	137.2	135	0	0	214,000	0.81	0.096	2.076
2019-06-10	135.51	136.19	136.6	135.26	0	0	210,200	0.81	0.097	2.074
2019-06-07	133.35	134.67	135.34	133.35	0	0	258,600	0.81	0.094	2.049
2019-06-06	132.64	132.67	132.93	131.96	0	0	250,300	0.808	0.091	2.038
2019-06-05	132.83	132.89	133.87	131.68	0	0	346,000	0.809	0.092	2.049
2019-06-04	131.29	131.97	132	129.52	0	0	284,700	0.809	0.094	2.048
2019-06-03	130.75	130.01	130.9	129.13	0	0	444,000	0.811	0.094	2.015
2019-05-31	130.8	130.52	131.75	129.78	0	0	376,900	0.81	0.096	2.006
2019-05-30	130.88	131.52	131.84	130.07	0	0	256,400	0.812	0.097	2.034
2019-05-29	130.16	130.74	130.86	128.53	0	0	375,500	0.812	0.095	2.005
2019-05-28	132.29	130.26	133.24	130.17	0	0	525,700	0.811	0.088	2.013
2019-05-24	132.7	131.79	133.94	131.22	0	0	348,700	0.813	0.094	2.04
2019-05-23	133.88	131.58	134.96	131.19	0	0	403,700	0.814	0.092	2.036
2019-05-22	135.52	134.93	136.51	134.54	0.4	0	363,100	0.809	0.098	2.112
2019-05-21	135.18	135.57	136.44	135.12	0	0	407,200	0.81	0.096	2.136
2019-05-20	133.7	134.56	135.28	133.16	0	0	368,000	0.81	0.095	2.134
2019-05-17	133.92	134.63	135.59	133.65	0	0	404,400	0.811	0.091	2.112
2019-05-16	134.09	134.98	135.82	134	0	0	407,800	0.812	0.092	2.15
2019-05-15	133.3	133.72	134.65	133.3	0	0	438,800	0.812	0.091	2.138
2019-05-14	132.65	134.1	134.96	132.43	0	0	555,600	0.813	0.097	2.129
2019-05-13	131.97	131.86	133.41	131.37	0	0	595,400	0.813	0.091	2.048
2019-05-10	132.21	133.66	133.88	130.78	0	0	289,400	0.815	0.088	2.068
2019-05-09	132.27	132.81	133.18	130.84	0	0	418,700	0.815	0.088	2.093
2019-05-08	133.68	133.31	134.22	132.71	0	0	432,800	0.815	0.092	2.096
2019-05-07	135.85	133.9	136.46	133.31	0	0	652,800	0.815	0.092	2.112
2019-05-06	134.9	136.8	136.97	134.9	0	0	292,700	0.809	0.106	2.175
2019-05-03	138.34	136.45	138.34	135.63	0	0	568,600	0.81	0.101	2.195
2019-05-02	139.18	137.67	140.5	137.25	0	0	764,300	0.815	0.111	2.225
2019-05-01	144.21	139.53	145.24	138.08	0	0	1,204,500	0.815	0.113	2.296
2019-04-30	147.78	147.83	149.55	147.01	0	0	470,600	0.805	0.137	2.462
2019-04-29	147.02	147.4	147.58	146.44	0	0	344,900	0.805	0.135	2.491
2019-04-26	146.12	146.92	146.92	145.68	0	0	302,200	0.805	0.136	2.478
2019-04-25	145.65	146.09	146.29	144.77	0	0	271,100	0.805	0.135	2.476
2019-04-24	145.55	145.63	146.37	145.04	0	0	437,800	0.805	0.133	2.446
2019-04-23	143.69	145.17	145.35	143.13	0	0	437,100	0.807	0.127	2.438
2019-04-22	141.83	143.31	143.43	141.23	0	0	213,000	0.806	0.123	2.396
2019-04-18	142.6	142.32	142.6	141.54	0	0	266,200	0.806	0.124	2.375
2019-04-17	143.01	142.65	143.01	142.35	0	0	305,700	0.805	0.124	2.374
2019-04-16	143.11	142.66	143.21	142.23	0	0	321,000	0.805	0.124	2.382
2019-04-15	142.92	142.88	143.8	142.36	0	0	476,400	0.805	0.124	2.426
2019-04-12	142.39	142.94	142.99	141.81	0	0	431,200	0.805	0.123	2.47
2019-04-11	141.44	141.95	142.03	140.71	0	0	331,700	0.802	0.117	2.456
2019-04-10	140.11	140.89	141.44	139.88	0	0	318,600	0.802	0.111	2.402
2019-04-09	139.43	140.04	140.58	139.43	0	0	264,500	0.802	0.107	2.307
2019-04-08	140.57	140.21	140.57	139.26	0	0	276,100	0.802	0.106	2.332
2019-04-05	140.83	140.78	141.55	140.33	0	0	310,500	0.802	0.109	2.371
2019-04-04	141.56	140.59	142.07	140.11	0	0	398,000	0.803	0.11	2.326
2019-04-03	141.03	141.42	141.99	140.34	0	0	495,000	0.804	0.109	2.305
2019-04-02	139.16	140.61	140.84	138.21	0	0	495,600	0.804	0.108	2.297
2019-04-01	138.19	139.19	139.3	137.51	0	0	349,600	0.805	0.098	2.251
2019-03-29	138.05	137.6	138.1	136.95	0	0	367,000	0.805	0.103	2.259
2019-03-28	136.97	137.03	137.48	136.47	0	0	348,800	0.807	0.107	2.281
2019-03-27	136.13	136.48	136.87	135.21	0	0	260,600	0.807	0.107	2.271
2019-03-26	134.99	136.03	136.27	134.76	0	0	338,200	0.808	0.104	2.276
2019-03-25	134.16	134.07	134.59	133.7	0	0	340,700	0.806	0.103	2.203
2019-03-22	136.5	134.65	136.7	134.57	0	0	333,600	0.806	0.105	2.202
2019-03-21	133.5	136.74	136.97	133.15	0	0	464,300	0.806	0.105	2.21
2019-03-20	135.49	133.95	135.69	133.36	0	0	388,800	0.803	0.099	2.161
2019-03-19	137.69	135.85	137.69	135.63	0	0	427,200	0.802	0.106	2.196
2019-03-18	136.85	136.99	137.91	135.92	0	0	714,300	0.803	0.112	2.184
2019-03-15	134.88	136.11	136.43	134.69	0	0	727,100	0.803	0.111	2.179
2019-03-14	134.66	134.72	135.78	133.7	0	0	536,700	0.802	0.108	2.172
2019-03-13	133.89	134.58	135.3	133.23	0	0	613,900	0.799	0.104	2.17
2019-03-12	132.73	133.21	133.43	132.28	0	0	334,600	0.798	0.102	2.096
2019-03-11	130.32	132.36	132.39	130.29	0	0	357,700	0.797	0.099	2.09
2019-03-08	129	130.25	130.32	128.63	0	0	361,000	0.797	0.096	2.024
2019-03-07	130.36	129.92	130.72	129.22	0	0	440,900	0.797	0.093	2.031
2019-03-06	131.95	130.74	132.27	130.72	0	0	308,800	0.797	0.092	2.041
2019-03-05	132.24	131.91	132.58	131.62	0	0	348,000	0.796	0.093	2.048
2019-03-04	133.1	131.89	133.25	130.71	0	0	447,800	0.795	0.088	2.032
2019-03-01	132.62	132.66	132.77	131.66	0	0	412,200	0.788	0.086	2.074
2019-02-28	131.47	131.54	132.48	131.21	0.4	0	553,700	0.789	0.084	2.03
2019-02-27	130.84	131.35	131.53	130.55	0	0	366,600	0.789	0.077	1.996
2019-02-26	130.96	131.4	132.06	130.17	0	0	425,600	0.789	0.076	2.013
2019-02-25	132.01	130.82	132.01	130.46	0	0	391,700	0.789	0.074	2
2019-02-22	130.76	131.07	131.15	130.08	0	0	649,000	0.789	0.076	1.997
2019-02-21	131.13	130.16	131.18	129.8	0	0	474,300	0.79	0.077	1.998
2019-02-20	132.01	131.34	132.01	130.48	0	0	547,600	0.789	0.084	2.029
2019-02-19	132.18	131.35	132.5	131.29	0	0	666,100	0.786	0.096	2.036
2019-02-15	131.72	132.29	132.59	131.29	0	0	1,596,800	0.778	0.091	2.054
2019-02-14	131.99	130.89	133.19	130.82	0	0	510,300	0.78	0.093	2.041
2019-02-13	131.96	132.03	132.81	131.75	0	0	464,200	0.785	0.101	2.062
2019-02-12	130.57	131.22	132.12	130.18	0	0	745,900	0.783	0.102	2.056
2019-02-11	131.73	129.96	132.24	129.83	0	0	659,300	0.783	0.106	2.051
2019-02-08	129.71	131.18	131.18	129.46	0	0	478,600	0.783	0.11	2.097
2019-02-07	129.97	130.3	131.25	129.52	0	0	573,800	0.788	0.101	2.088
2019-02-06	127.64	130.57	132.47	124.59	0	0	1,175,900	0.789	0.098	2.147
2019-02-05	134.74	134.27	135.2	133.8	0	0	678,600	0.787	0.108	2.237
2019-02-04	133.81	134.09	134.32	131.79	0	0	465,700	0.786	0.103	2.229
2019-02-01	132.04	133.51	133.61	131.12	0	0	623,500	0.784	0.106	2.263
2019-01-31	131.34	132.05	132.33	130.17	0	0	852,300	0.784	0.103	2.139
2019-01-30	130.11	131.57	131.84	129.16	0	0	413,900	0.794	0.111	2.088
2019-01-29	131.11	129.67	131.43	128.39	0	0	555,500	0.793	0.109	2.097
2019-01-28	130.06	130.9	130.97	129.48	0	0	281,400	0.791	0.116	2.078
2019-01-25	130.72	130.97	131.22	129.74	0	0	308,500	0.791	0.113	2.115
2019-01-24	128.9	129.68	129.81	128.75	0	0	274,000	0.79	0.111	2.014
2019-01-23	128.61	128.83	129.72	128.19	0	0	409,300	0.793	0.112	1.923
2019-01-22	129.28	128.08	129.41	127.34	0	0	622,800	0.794	0.116	1.901
2019-01-18	128.73	129.4	129.54	127.44	0	0	627,600	0.793	0.117	1.95
2019-01-17	128.3	128.05	129.46	127.83	0	0	409,500	0.794	0.122	1.94
2019-01-16	127.32	128.59	128.79	126.29	0	0	551,800	0.802	0.118	1.92
2019-01-15	125.6	127.36	127.64	125.22	0	0	369,500	0.803	0.117	1.891
2019-01-14	124.41	125.02	125.56	124.03	0	0	446,600	0.805	0.109	1.846
2019-01-11	124.1	125.31	125.43	124	0	0	345,600	0.807	0.111	1.876
2019-01-10	124.09	124.72	125.16	123.69	0	0	514,100	0.807	0.111	1.808
2019-01-09	125.09	124.92	125.39	123.87	0	0	538,600	0.807	0.114	1.811
2019-01-08	123.14	124.51	124.65	121.54	0	0	526,100	0.803	0.117	1.801
2019-01-07	122.88	122.43	123.65	121.63	0	0	465,900	0.799	0.117	1.783
2019-01-04	121.31	122.65	123.36	120.73	0	0	425,300	0.8	0.125	1.797
2019-01-03	121.89	119.87	122.61	119.63	0	0	383,600	0.806	0.122	1.738
2019-01-02	123.15	122.8	124.88	122.07	0	0	644,400	0.804	0.122	1.828
2018-12-31	125.02	125.1	125.26	123.49	0	0	396,900	0.804	0.131	1.828
2018-12-28	125.55	123.88	125.79	122.61	0	0	421,600	0.804	0.131	1.815
2018-12-27	122.4	124.86	124.97	120.81	0	0	461,200	0.804	0.135	1.846
2018-12-26	120.64	123.96	124.01	118.85	0	0	378,700	0.804	0.137	1.825
2018-12-24	121.71	119.71	122.35	119.64	0	0	326,400	0.807	0.134	1.732
2018-12-21	124.79	122.17	127.02	121.76	0	0	1,084,500	0.807	0.133	1.797
2018-12-20	125.58	124.6	126.33	122.9	0	0	758,300	0.804	0.132	1.843
2018-12-19	127.28	125.78	129.57	124.54	0	0	585,000	0.798	0.139	1.856
2018-12-18	127.79	126.96	129.18	126.14	0	0	442,100	0.797	0.14	1.866
2018-12-17	129.36	127.31	130.05	126.66	0	0	463,800	0.792	0.135	1.873
2018-12-14	131.57	129.9	132.22	129.63	0	0	478,600	0.789	0.136	1.946
2018-12-13	133.79	132.22	133.79	131.49	0	0	415,100	0.788	0.139	2.028
2018-12-12	134.7	133.23	135.58	133.13	0	0	413,100	0.785	0.145	2.067
2018-12-11	134.79	132.95	136.43	132.17	0	0	436,000	0.785	0.146	2.062
2018-12-10	132.34	133.26	134.48	130.96	0	0	452,400	0.785	0.146	2.035
2018-12-07	133.77	132.25	135.59	131.23	0	0	600,600	0.786	0.142	1.998
2018-12-06	133.69	134.43	134.55	132.24	0	0	780,000	0.786	0.143	2.034
2018-12-04	139.12	135.62	139.98	135.27	0	0	607,300	0.779	0.142	2.089
2018-12-03	139.92	139.72	140.48	137.49	0	0	779,500	0.773	0.148	2.162
2018-11-30	136.62	138.13	138.27	136.47	0.37	0	927,500	0.772	0.148	2.129
2018-11-29	138.43	137.21	138.8	136.17	0	0	864,800	0.77	0.145	2.114
2018-11-28	134.95	138.8	138.84	134.67	0	0	674,800	0.769	0.154	2.141
2018-11-27	134.5	134.14	135.35	133.21	0	0	706,500	0.76	0.149	2.048
2018-11-26	135.1	135.21	135.7	134.13	0	0	573,600	0.761	0.153	2.067
2018-11-23	133.79	133.88	134.79	133.39	0	0	210,500	0.762	0.152	2.057
2018-11-21	133.43	134.31	135.41	132.98	0	0	405,500	0.762	0.15	2.051
2018-11-20	132.18	132.95	133.86	130.86	0	0	814,800	0.762	0.146	2.032
2018-11-19	136.7	133.4	136.7	132.84	0	0	632,900	0.766	0.14	2.04
2018-11-16	136.1	137.01	137.56	134.45	0	0	512,500	0.76	0.146	2.098
2018-11-15	133.67	136.73	136.76	132.75	0	0	704,000	0.759	0.147	2.095
2018-11-14	138.06	133.82	138.56	133.66	0	0	1,123,600	0.76	0.146	2.058
2018-11-13	140.33	136.79	141.21	136.08	0	0	1,265,200	0.756	0.154	2.114
2018-11-12	139.79	139.36	140.62	137.76	0	0	19,373,600	0.755	0.162	2.169
2018-11-09	140.41	139.54	140.91	138.53	0	0	1,417,600	0.761	0.155	2.18
2018-11-08	140.73	141.12	142.7	140.05	0	0	2,016,800	0.76	0.156	2.212
2018-11-07	147.92	144.62	147.92	142.98	0	0	887,800	0.755	0.172	2.3
2018-11-06	147.61	148.65	149.41	147.42	0	0	465,100	0.775	0.192	2.345
2018-11-05	147.16	147.65	148.59	146.18	0	0	365,800	0.775	0.189	2.373
2018-11-02	147.92	147.15	149.12	146.22	0	0	498,100	0.775	0.192	2.338
2018-11-01	148.2	147.55	150.3	146.1	0	0	511,700	0.775	0.189	2.359
2018-10-31	147.42	147.76	150.3	145.24	0	0	740,600	0.775	0.19	2.355
2018-10-30	144.05	145.79	147.09	142.56	0	0	631,800	0.774	0.187	2.316
2018-10-29	149.21	144.06	149.34	142.31	0	0	740,100	0.774	0.188	2.262
2018-10-26	145.65	146.89	148.06	143.98	0	0	500,500	0.777	0.202	2.32
2018-10-25	147.95	148.35	149.34	146.51	0	0	598,800	0.778	0.196	2.334
2018-10-24	149.02	146.79	149.95	146.79	0	0	739,400	0.78	0.199	2.309
2018-10-23	149.06	149.71	150.8	147.13	0	0	425,100	0.784	0.2	2.378
2018-10-22	151.66	151.79	153.38	149.97	0	0	317,600	0.786	0.21	2.396
2018-10-19	151.92	150.83	152.74	150.02	0	0	357,800	0.788	0.204	2.386
2018-10-18	152.81	150.82	153.17	150.01	0	0	362,700	0.788	0.203	2.402
2018-10-17	152.15	152.68	152.93	151.14	0	0	464,400	0.788	0.208	2.443
2018-10-16	149.08	152.1	152.29	148.19	0	0	302,600	0.787	0.205	2.456
2018-10-15	147.5	147.7	149.1	146.27	0	0	394,400	0.779	0.198	2.422
2018-10-12	147.75	148	150.24	145.65	0	0	500,200	0.78	0.195	2.39
2018-10-11	147.92	145.28	149.39	145.11	0	0	658,200	0.778	0.19	2.365
2018-10-10	154.11	147.96	154.78	147.74	0	0	606,300	0.777	0.193	2.419
2018-10-09	152.42	154.41	155.6	151.56	0	0	436,000	0.763	0.206	2.619
2018-10-08	156.01	152.19	156.89	148.55	0	0	623,200	0.765	0.202	2.576
2018-10-05	155.82	156.47	157.08	155.36	0	0	409,000	0.764	0.215	2.625
2018-10-04	156.37	155.62	157.28	154.44	0	0	486,100	0.766	0.211	2.574
2018-10-03	157.44	156.86	158.5	156.52	0	0	342,500	0.766	0.214	2.623