Jack Henry & Associates Inc. (JKHY)

Jack Henry & Associates Inc. (JKHY) Sec: Technology Ind: Business Software & Services
Peak: -10.9% 12m: -5.12% 6m: 0.55% ytd: 14.39% div: 1.09% beta: 0.797 alpha: 0.122 s: 2.398 (97.66)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-10-18	143.07	143.48	143.71	142.08	0	0	252,979	0.797	0.122	2.398
2019-10-17	143.79	143.4	144.73	142.56	0	0	268,900	0.797	0.12	2.404
2019-10-16	142.95	143.7	144.08	141.13	0	0	412,400	0.797	0.124	2.425
2019-10-15	142.6	142.63	143.69	141.3	0	0	835,000	0.798	0.118	2.42
2019-10-14	141.56	141.98	142.62	140.75	0	0	237,700	0.799	0.126	2.467
2019-10-11	143.69	142.1	144.28	142.06	0	0	474,600	0.802	0.12	2.47
2019-10-10	142.3	142.75	143.41	141.97	0	0	274,700	0.805	0.123	2.444
2019-10-09	142.82	142.34	143.83	142.13	0	0	429,100	0.806	0.119	2.381
2019-10-08	144.06	142.28	144.14	142.17	0	0	246,900	0.807	0.124	2.312
2019-10-07	145.88	144.81	146	143.9	0	0	518,000	0.805	0.125	2.395
2019-10-04	145.15	145.94	146.11	144.79	0	0	438,800	0.806	0.121	2.383
2019-10-03	144.1	144.5	145.45	143.15	0	0	295,500	0.807	0.122	2.352
2019-10-02	145.16	144.55	145.22	143.05	0	0	442,100	0.807	0.121	2.374
2019-10-01	146.39	146.26	147.21	145	0	0	396,900	0.808	0.118	2.419
2019-09-30	144.12	145.97	146.21	143.48	0	0	667,900	0.811	0.113	2.403
2019-09-27	147.64	143.72	147.64	142.82	0	0	319,600	0.81	0.107	2.345
2019-09-26	146.64	146.74	147.16	145.31	0	0	481,200	0.808	0.112	2.424
2019-09-25	146.47	146.75	147.03	145.02	0	0	272,000	0.808	0.111	2.426
2019-09-24	146.12	146.83	148.6	145.78	0	0	325,500	0.81	0.115	2.368
2019-09-23	147.29	145.36	147.99	145.22	0	0	265,500	0.813	0.109	2.372
2019-09-20	148.36	147.69	149.42	147.18	0	0	468,200	0.813	0.116	2.392
2019-09-19	148.2	147.86	148.49	147.12	0	0	305,000	0.813	0.118	2.353
2019-09-18	146.74	147.53	147.69	145.51	0	0	572,300	0.814	0.115	2.335
2019-09-17	145.98	147.22	147.32	145.42	0	0	310,900	0.813	0.114	2.341
2019-09-16	144.75	146.11	146.38	144.5	0	0	204,300	0.813	0.109	2.311
2019-09-13	146.09	145.21	147.09	144.94	0	0	246,000	0.816	0.102	2.307
2019-09-12	146.05	146.38	147.37	144.71	0	0	293,700	0.817	0.107	2.311
2019-09-11	142.24	145.02	145.33	142	0	0	367,700	0.818	0.102	2.276
2019-09-10	147.47	142.66	147.54	141.95	0	0	484,200	0.817	0.097	2.228
2019-09-09	148.53	147.51	148.7	146.59	0	0	279,000	0.817	0.11	2.334
2019-09-06	147.94	147.74	148.85	147.68	0.4	0	307,500	0.817	0.109	2.334
2019-09-05	147.42	148.11	148.56	146.54	0	0	368,600	0.817	0.113	2.338
2019-09-04	144.99	145.44	145.56	143.89	0	0	315,100	0.815	0.114	2.292
2019-09-03	144.01	144.18	144.93	142.9	0	0	418,200	0.815	0.113	2.269
2019-08-30	145.59	144.57	145.76	143.94	0	0	407,100	0.816	0.113	2.283
2019-08-29	143.61	144.61	144.86	142.92	0	0	271,900	0.815	0.111	2.298
2019-08-28	141.84	142.21	142.64	140.34	0	0	393,500	0.814	0.107	2.258
2019-08-27	141.01	142.22	142.55	140.37	0	0	540,700	0.814	0.11	2.255
2019-08-26	139.44	139.99	140.07	138.03	0	0	358,500	0.817	0.101	2.211
2019-08-23	141.85	138.48	143.55	138.02	0	0	357,900	0.816	0.101	2.19
2019-08-22	142.31	142.54	143.38	141.34	0	0	334,000	0.812	0.108	2.287
2019-08-21	142.68	141.98	145.47	140.33	0	0	779,500	0.812	0.109	2.261
2019-08-20	141.01	140.39	142.23	139.77	0	0	680,200	0.811	0.112	2.244
2019-08-19	143.17	141.15	143.6	140.53	0	0	590,500	0.811	0.1	2.249
2019-08-16	142.61	141.54	143.62	141.44	0	0	623,600	0.814	0.104	2.263
2019-08-15	138.28	141.56	143.18	138.01	0	0	724,700	0.818	0.109	2.306
2019-08-14	137.83	137.81	138.81	137.13	0	0	383,800	0.817	0.098	2.217
2019-08-13	137.85	139.83	140.37	137.6	0	0	234,000	0.822	0.092	2.222
2019-08-12	139.54	137.95	140.32	137.58	0	0	202,600	0.821	0.095	2.185
2019-08-09	140.17	140.24	140.85	138.79	0	0	221,800	0.819	0.099	2.221
2019-08-08	137.01	140.44	140.6	134.65	0	0	297,100	0.82	0.094	2.227
2019-08-07	133.79	136.71	137.62	133.39	0	0	403,800	0.815	0.09	2.191
2019-08-06	134.17	135.5	135.65	133.76	0	0	381,100	0.815	0.088	2.118
2019-08-05	136.69	133.44	137.42	132.93	0	0	607,900	0.814	0.082	2.074
2019-08-02	139.92	138.4	139.92	137.11	0	0	264,600	0.806	0.087	2.138
2019-08-01	139.44	140.09	141.06	135.76	0	0	354,100	0.805	0.09	2.193
2019-07-31	138.81	139.32	140.39	138.47	0	0	520,800	0.808	0.085	2.179
2019-07-30	140.33	138.75	140.54	135.64	0	0	344,200	0.811	0.078	2.109
2019-07-29	139.74	140.63	140.73	139.15	0	0	301,200	0.81	0.083	2.169
2019-07-26	138.4	139.88	140.37	138.4	0	0	368,800	0.81	0.084	2.135
2019-07-25	136.12	137.63	137.76	135.65	0	0	406,000	0.808	0.083	2.088
2019-07-24	137.94	136.12	139.02	135.08	0	0	560,500	0.81	0.079	2.036
2019-07-23	139.39	138.48	139.46	137.63	0	0	329,300	0.812	0.085	2.085
2019-07-22	141.38	138.47	141.69	138.16	0	0	419,400	0.813	0.087	2.084
2019-07-19	142.56	141.22	143.98	141.17	0	0	442,500	0.814	0.097	2.152
2019-07-18	140.42	142.22	142.67	139.3	0	0	401,200	0.814	0.096	2.153
2019-07-17	140.41	140.67	141.12	139.79	0	0	216,100	0.813	0.092	2.158
2019-07-16	140.5	140.08	140.59	139.46	0	0	261,500	0.814	0.085	2.142
2019-07-15	139.52	140.12	140.62	139.22	0	0	322,000	0.814	0.085	2.143
2019-07-12	139.06	139.53	139.91	139.02	0	0	397,800	0.813	0.081	2.12
2019-07-11	137.47	138.52	138.63	137.29	0	0	332,400	0.813	0.081	2.103
2019-07-10	136.64	137.03	137.13	136.14	0	0	370,500	0.812	0.077	2.095
2019-07-09	135.57	136.31	136.38	134.94	0	0	281,400	0.812	0.074	2.061
2019-07-08	136.11	135.75	136.92	135.3	0	0	417,300	0.811	0.072	2.034
2019-07-05	136.51	136.78	137.39	135.12	0	0	239,000	0.81	0.076	2.044
2019-07-03	135.77	137.24	137.25	135.01	0	0	205,400	0.81	0.076	2.052
2019-07-02	136.35	135.57	136.45	134.48	0	0	469,600	0.812	0.077	2.04
2019-07-01	136.22	136.05	136.92	134.95	0	0	376,300	0.811	0.079	2.039
2019-06-28	134.64	133.56	135.54	133.21	0	0	887,900	0.815	0.08	2.015
2019-06-27	134.68	134.18	135.08	134.01	0	0	480,400	0.816	0.083	2.025
2019-06-26	136.08	134.05	137.03	134.02	0	0	391,900	0.804	0.091	2.048
2019-06-25	136.46	135.28	136.51	135.23	0	0	226,200	0.804	0.095	2.059
2019-06-24	137.3	136.54	137.33	136.28	0	0	358,700	0.804	0.096	2.088
2019-06-21	138.37	136.97	138.45	136.57	0	0	411,700	0.804	0.095	2.073
2019-06-20	138.27	138.25	139.56	137.54	0	0	324,400	0.804	0.102	2.117
2019-06-19	137.51	137.82	137.98	136.22	0	0	423,700	0.806	0.098	2.099
2019-06-18	138.17	136.97	138.17	135.94	0	0	453,700	0.806	0.095	2.073
2019-06-17	138.01	136.72	138.86	136.57	0	0	203,200	0.807	0.094	2.068
2019-06-14	137.48	137.44	138.11	137.07	0	0	200,000	0.807	0.101	2.102
2019-06-13	138.74	137.6	138.97	136.92	0	0	405,200	0.807	0.1	2.1
2019-06-12	136.55	138.22	138.52	135.76	0	0	288,900	0.81	0.1	2.126
2019-06-11	137.11	136.42	137.56	135.35	0	0	214,000	0.81	0.096	2.076
2019-06-10	135.86	136.55	136.96	135.61	0	0	210,200	0.81	0.097	2.074
2019-06-07	133.7	135.03	135.69	133.7	0	0	258,600	0.81	0.094	2.049
2019-06-06	132.99	133.02	133.28	132.3	0	0	250,300	0.808	0.091	2.038
2019-06-05	133.18	133.24	134.22	132.02	0	0	346,000	0.809	0.092	2.049
2019-06-04	131.63	132.31	132.34	129.86	0	0	284,700	0.809	0.094	2.048
2019-06-03	131.1	130.35	131.25	129.47	0	0	444,000	0.811	0.094	2.015
2019-05-31	131.15	130.87	132.09	130.12	0	0	376,900	0.81	0.096	2.006
2019-05-30	131.23	131.86	132.18	130.41	0	0	256,400	0.812	0.097	2.034
2019-05-29	130.5	131.09	131.21	128.87	0	0	375,500	0.812	0.095	2.005
2019-05-28	132.64	130.61	133.59	130.51	0	0	525,700	0.811	0.088	2.013
2019-05-24	133.05	132.13	134.29	131.56	0	0	348,700	0.813	0.094	2.04
2019-05-23	134.23	131.92	135.31	131.53	0	0	403,700	0.814	0.092	2.036
2019-05-22	135.87	135.28	136.87	134.9	0.4	0	363,100	0.809	0.098	2.112
2019-05-21	135.54	135.92	136.8	135.48	0	0	407,200	0.81	0.096	2.136
2019-05-20	134.05	134.92	135.63	133.51	0	0	368,000	0.81	0.095	2.134
2019-05-17	134.27	134.99	135.94	134	0	0	404,400	0.811	0.091	2.112
2019-05-16	134.44	135.34	136.18	134.35	0	0	407,800	0.812	0.092	2.15
2019-05-15	133.65	134.07	135.01	133.65	0	0	438,800	0.812	0.091	2.138
2019-05-14	133	134.45	135.32	132.78	0	0	555,600	0.813	0.097	2.129
2019-05-13	132.31	132.2	133.77	131.72	0	0	595,400	0.813	0.091	2.048
2019-05-10	132.56	134.01	134.23	131.12	0	0	289,400	0.815	0.088	2.068
2019-05-09	132.62	133.16	133.53	131.18	0	0	418,700	0.815	0.088	2.093
2019-05-08	134.03	133.66	134.57	133.06	0	0	432,800	0.815	0.092	2.096
2019-05-07	136.21	134.25	136.82	133.66	0	0	652,800	0.815	0.092	2.112
2019-05-06	135.26	137.16	137.33	135.26	0	0	292,700	0.809	0.106	2.175
2019-05-03	138.71	136.81	138.71	135.98	0	0	568,600	0.81	0.101	2.195
2019-05-02	139.54	138.03	140.87	137.61	0	0	764,300	0.815	0.111	2.225
2019-05-01	144.58	139.9	145.62	138.44	0	0	1,204,500	0.815	0.113	2.296
2019-04-30	148.16	148.22	149.94	147.4	0	0	470,600	0.805	0.137	2.462
2019-04-29	147.41	147.79	147.96	146.82	0	0	344,900	0.805	0.135	2.491
2019-04-26	146.5	147.31	147.31	146.07	0	0	302,200	0.805	0.136	2.478
2019-04-25	146.04	146.47	146.67	145.15	0	0	271,100	0.805	0.135	2.476
2019-04-24	145.94	146.02	146.75	145.42	0	0	437,800	0.805	0.133	2.446
2019-04-23	144.07	145.55	145.73	143.51	0	0	437,100	0.807	0.127	2.438
2019-04-22	142.21	143.69	143.81	141.6	0	0	213,000	0.806	0.123	2.396
2019-04-18	142.97	142.69	142.97	141.91	0	0	266,200	0.806	0.124	2.375
2019-04-17	143.38	143.02	143.39	142.72	0	0	305,700	0.805	0.124	2.374
2019-04-16	143.49	143.03	143.59	142.61	0	0	321,000	0.805	0.124	2.382
2019-04-15	143.29	143.25	144.18	142.73	0	0	476,400	0.805	0.124	2.426
2019-04-12	142.76	143.31	143.36	142.19	0	0	431,200	0.805	0.123	2.47
2019-04-11	141.81	142.33	142.41	141.08	0	0	331,700	0.802	0.117	2.456
2019-04-10	140.48	141.26	141.81	140.25	0	0	318,600	0.802	0.111	2.402
2019-04-09	139.8	140.41	140.94	139.8	0	0	264,500	0.802	0.107	2.307
2019-04-08	140.93	140.58	140.93	139.62	0	0	276,100	0.802	0.106	2.332
2019-04-05	141.2	141.15	141.92	140.7	0	0	310,500	0.802	0.109	2.371
2019-04-04	141.93	140.95	142.45	140.48	0	0	398,000	0.803	0.11	2.326
2019-04-03	141.4	141.79	142.37	140.71	0	0	495,000	0.804	0.109	2.305
2019-04-02	139.52	140.98	141.21	138.58	0	0	495,600	0.804	0.108	2.297
2019-04-01	138.56	139.55	139.66	137.87	0	0	349,600	0.805	0.098	2.251
2019-03-29	138.41	137.96	138.46	137.31	0	0	367,000	0.805	0.103	2.259
2019-03-28	137.33	137.39	137.84	136.83	0	0	348,800	0.807	0.107	2.281
2019-03-27	136.49	136.84	137.23	135.56	0	0	260,600	0.807	0.107	2.271
2019-03-26	135.35	136.39	136.63	135.12	0	0	338,200	0.808	0.104	2.276
2019-03-25	134.51	134.42	134.95	134.05	0	0	340,700	0.806	0.103	2.203
2019-03-22	136.86	135.01	137.06	134.93	0	0	333,600	0.806	0.105	2.202
2019-03-21	133.85	137.1	137.33	133.5	0	0	464,300	0.806	0.105	2.21
2019-03-20	135.84	134.3	136.04	133.72	0	0	388,800	0.803	0.099	2.161
2019-03-19	138.05	136.21	138.05	135.98	0	0	427,200	0.802	0.106	2.196
2019-03-18	137.21	137.35	138.27	136.28	0	0	714,300	0.803	0.112	2.184
2019-03-15	135.24	136.47	136.79	135.05	0	0	727,100	0.803	0.111	2.179
2019-03-14	135.02	135.08	136.14	134.05	0	0	536,700	0.802	0.108	2.172
2019-03-13	134.24	134.94	135.65	133.58	0	0	613,900	0.799	0.104	2.17
2019-03-12	133.08	133.56	133.78	132.63	0	0	334,600	0.798	0.102	2.096
2019-03-11	130.66	132.71	132.74	130.63	0	0	357,700	0.797	0.099	2.09
2019-03-08	129.34	130.59	130.66	128.97	0	0	361,000	0.797	0.096	2.024
2019-03-07	130.7	130.26	131.06	129.56	0	0	440,900	0.797	0.093	2.031
2019-03-06	132.29	131.08	132.62	131.06	0	0	308,800	0.797	0.092	2.041
2019-03-05	132.59	132.25	132.93	131.97	0	0	348,000	0.796	0.093	2.048
2019-03-04	133.45	132.23	133.6	131.05	0	0	447,800	0.795	0.088	2.032
2019-03-01	132.97	133.01	133.12	132.01	0	0	412,200	0.788	0.086	2.074
2019-02-28	131.82	131.89	132.83	131.56	0.4	0	553,700	0.789	0.084	2.03
2019-02-27	131.18	131.7	131.88	130.89	0	0	366,600	0.789	0.077	1.996
2019-02-26	131.3	131.75	132.41	130.52	0	0	425,600	0.789	0.076	2.013
2019-02-25	132.36	131.16	132.36	130.8	0	0	391,700	0.789	0.074	2
2019-02-22	131.1	131.42	131.5	130.42	0	0	649,000	0.789	0.076	1.997
2019-02-21	131.48	130.5	131.53	130.14	0	0	474,300	0.79	0.077	1.998
2019-02-20	132.36	131.69	132.36	130.82	0	0	547,600	0.789	0.084	2.029
2019-02-19	132.53	131.7	132.85	131.64	0	0	666,100	0.786	0.096	2.036
2019-02-15	132.06	132.64	132.94	131.64	0	0	1,596,800	0.778	0.091	2.054
2019-02-14	132.34	131.23	133.54	131.16	0	0	510,300	0.78	0.093	2.041
2019-02-13	132.31	132.38	133.16	132.09	0	0	464,200	0.785	0.101	2.062
2019-02-12	130.91	131.57	132.47	130.53	0	0	745,900	0.783	0.102	2.056
2019-02-11	132.07	130.3	132.59	130.17	0	0	659,300	0.783	0.106	2.051
2019-02-08	130.05	131.53	131.53	129.8	0	0	478,600	0.783	0.11	2.097
2019-02-07	130.31	130.65	131.6	129.86	0	0	573,800	0.788	0.101	2.088
2019-02-06	127.98	130.91	132.82	124.92	0	0	1,175,900	0.789	0.098	2.147
2019-02-05	135.1	134.62	135.55	134.16	0	0	678,600	0.787	0.108	2.237
2019-02-04	134.17	134.44	134.67	132.13	0	0	465,700	0.786	0.103	2.229
2019-02-01	132.39	133.86	133.96	131.47	0	0	623,500	0.784	0.106	2.263
2019-01-31	131.69	132.4	132.68	130.51	0	0	852,300	0.784	0.103	2.139
2019-01-30	130.45	131.91	132.18	129.5	0	0	413,900	0.794	0.111	2.088
2019-01-29	131.46	130.01	131.78	128.72	0	0	555,500	0.793	0.109	2.097
2019-01-28	130.4	131.24	131.31	129.82	0	0	281,400	0.791	0.116	2.078
2019-01-25	131.06	131.31	131.57	130.08	0	0	308,500	0.791	0.113	2.115
2019-01-24	129.24	130.02	130.15	129.09	0	0	274,000	0.79	0.111	2.014
2019-01-23	128.95	129.17	130.06	128.52	0	0	409,300	0.793	0.112	1.923
2019-01-22	129.62	128.42	129.75	127.67	0	0	622,800	0.794	0.116	1.901
2019-01-18	129.07	129.74	129.88	127.77	0	0	627,600	0.793	0.117	1.95
2019-01-17	128.63	128.39	129.8	128.17	0	0	409,500	0.794	0.122	1.94
2019-01-16	127.65	128.93	129.13	126.62	0	0	551,800	0.802	0.118	1.92
2019-01-15	125.93	127.69	127.98	125.55	0	0	369,500	0.803	0.117	1.891
2019-01-14	124.74	125.35	125.89	124.36	0	0	446,600	0.805	0.109	1.846
2019-01-11	124.43	125.64	125.76	124.33	0	0	345,600	0.807	0.111	1.876
2019-01-10	124.42	125.04	125.49	124.01	0	0	514,100	0.807	0.111	1.808
2019-01-09	125.42	125.25	125.72	124.19	0	0	538,600	0.807	0.114	1.811
2019-01-08	123.47	124.84	124.98	121.86	0	0	526,100	0.803	0.117	1.801
2019-01-07	123.2	122.75	123.97	121.95	0	0	465,900	0.799	0.117	1.783
2019-01-04	121.62	122.97	123.69	121.05	0	0	425,300	0.8	0.125	1.797
2019-01-03	122.21	120.19	122.93	119.95	0	0	383,600	0.806	0.122	1.738
2019-01-02	123.48	123.12	125.21	122.39	0	0	644,400	0.804	0.122	1.828
2018-12-31	125.35	125.43	125.59	123.82	0	0	396,900	0.804	0.131	1.828
2018-12-28	125.88	124.2	126.13	122.93	0	0	421,600	0.804	0.131	1.815
2018-12-27	122.72	125.18	125.3	121.13	0	0	461,200	0.804	0.135	1.846
2018-12-26	120.96	124.28	124.34	119.17	0	0	378,700	0.804	0.137	1.825
2018-12-24	122.03	120.03	122.68	119.96	0	0	326,400	0.807	0.134	1.732
2018-12-21	125.11	122.49	127.35	122.08	0	0	1,084,500	0.807	0.133	1.797
2018-12-20	125.91	124.93	126.66	123.22	0	0	758,300	0.804	0.132	1.843
2018-12-19	127.61	126.12	129.91	124.87	0	0	585,000	0.798	0.139	1.856
2018-12-18	128.13	127.29	129.52	126.47	0	0	442,100	0.797	0.14	1.866
2018-12-17	129.7	127.64	130.39	127	0	0	463,800	0.792	0.135	1.873
2018-12-14	131.91	130.24	132.57	129.97	0	0	478,600	0.789	0.136	1.946
2018-12-13	134.15	132.57	134.15	131.84	0	0	415,100	0.788	0.139	2.028
2018-12-12	135.06	133.58	135.94	133.48	0	0	413,100	0.785	0.145	2.067
2018-12-11	135.15	133.3	136.79	132.52	0	0	436,000	0.785	0.146	2.062
2018-12-10	132.69	133.61	134.83	131.3	0	0	452,400	0.785	0.146	2.035
2018-12-07	134.13	132.6	135.95	131.58	0	0	600,600	0.786	0.142	1.998
2018-12-06	134.04	134.78	134.9	132.59	0	0	780,000	0.786	0.143	2.034
2018-12-04	139.49	135.98	140.35	135.62	0	0	607,300	0.779	0.142	2.089
2018-12-03	140.29	140.08	140.85	137.85	0	0	779,500	0.773	0.148	2.162
2018-11-30	136.98	138.5	138.64	136.83	0.37	0	927,500	0.772	0.148	2.129
2018-11-29	138.79	137.57	139.17	136.53	0	0	864,800	0.77	0.145	2.114
2018-11-28	135.3	139.17	139.21	135.02	0	0	674,800	0.769	0.154	2.141
2018-11-27	134.86	134.49	135.71	133.56	0	0	706,500	0.76	0.149	2.048
2018-11-26	135.46	135.57	136.05	134.48	0	0	573,600	0.761	0.153	2.067
2018-11-23	134.14	134.23	135.14	133.74	0	0	210,500	0.762	0.152	2.057
2018-11-21	133.78	134.66	135.77	133.33	0	0	405,500	0.762	0.15	2.051
2018-11-20	132.52	133.29	134.21	131.21	0	0	814,800	0.762	0.146	2.032
2018-11-19	137.06	133.75	137.06	133.19	0	0	632,900	0.766	0.14	2.04
2018-11-16	136.46	137.37	137.92	134.81	0	0	512,500	0.76	0.146	2.098
2018-11-15	134.03	137.09	137.12	133.1	0	0	704,000	0.759	0.147	2.095
2018-11-14	138.43	134.17	138.92	134.01	0	0	1,123,600	0.76	0.146	2.058
2018-11-13	140.7	137.15	141.58	136.44	0	0	1,265,200	0.756	0.154	2.114
2018-11-12	140.16	139.72	140.99	138.12	0	0	19,373,600	0.755	0.162	2.169
2018-11-09	140.78	139.91	141.28	138.89	0	0	1,417,600	0.761	0.155	2.18
2018-11-08	141.1	141.49	143.07	140.41	0	0	2,016,800	0.76	0.156	2.212
2018-11-07	148.31	145	148.31	143.36	0	0	887,800	0.755	0.172	2.3
2018-11-06	148	149.05	149.81	147.81	0	0	465,100	0.775	0.192	2.345
2018-11-05	147.54	148.04	148.98	146.56	0	0	365,800	0.775	0.189	2.373
2018-11-02	148.31	147.53	149.51	146.6	0	0	498,100	0.775	0.192	2.338
2018-11-01	148.59	147.94	150.7	146.48	0	0	511,700	0.775	0.189	2.359
2018-10-31	147.81	148.15	150.7	145.62	0	0	740,600	0.775	0.19	2.355
2018-10-30	144.43	146.18	147.47	142.93	0	0	631,800	0.774	0.187	2.316
2018-10-29	149.6	144.44	149.74	142.69	0	0	740,100	0.774	0.188	2.262
2018-10-26	146.03	147.28	148.45	144.36	0	0	500,500	0.777	0.202	2.32
2018-10-25	148.34	148.74	149.73	146.9	0	0	598,800	0.778	0.196	2.334
2018-10-24	149.41	147.18	150.34	147.18	0	0	739,400	0.78	0.199	2.309
2018-10-23	149.45	150.1	151.2	147.51	0	0	425,100	0.784	0.2	2.378
2018-10-22	152.06	152.19	153.78	150.36	0	0	317,600	0.786	0.21	2.396
2018-10-19	152.32	151.23	153.14	150.41	0	0	357,800	0.788	0.204	2.386
2018-10-18	153.21	151.22	153.57	150.4	0	0	362,700	0.788	0.203	2.402
2018-10-17	152.55	153.08	153.34	151.54	0	0	464,400	0.788	0.208	2.443
2018-10-16	149.47	152.5	152.69	148.58	0	0	302,600	0.787	0.205	2.456
2018-10-15	147.89	148.09	149.49	146.65	0	0	394,400	0.779	0.198	2.422
2018-10-12	148.14	148.39	150.64	146.03	0	0	500,200	0.78	0.195	2.39
2018-10-11	148.31	145.66	149.79	145.5	0	0	658,200	0.778	0.19	2.365
2018-10-10	154.51	148.35	155.19	148.13	0	0	606,300	0.777	0.193	2.419
2018-10-09	152.82	154.82	156.01	151.96	0	0	436,000	0.763	0.206	2.619
2018-10-08	156.42	152.59	157.3	148.94	0	0	623,200	0.765	0.202	2.576
2018-10-05	156.23	156.88	157.49	155.77	0	0	409,000	0.764	0.215	2.625
2018-10-04	156.78	156.03	157.7	154.85	0	0	486,100	0.766	0.211	2.574
2018-10-03	157.86	157.27	158.91	156.94	0	0	342,500	0.766	0.214	2.623
2018-10-02	157.43	157.33	158.04	156.24	0	0	355,200	0.768	0.218	2.62
2018-10-01	159.16	157.25	160.26	156.93	0	0	472,200	0.768	0.217	2.615
2018-09-28	157.13	158.28	159.3	157.13	0	0	418,600	0.767	0.221	2.653
2018-09-27	157.05	157.4	158.57	155.53	0	0	313,600	0.767	0.221	2.652
2018-09-26	158.3	156.47	159.14	156.13	0	0	523,000	0.768	0.217	2.63
2018-09-25	157.11	157.96	160.31	157.09	0	0	754,200	0.767	0.222	2.689
2018-09-24	157.54	157.72	158.06	156.54	0	0	706,100	0.767	0.221	2.677
2018-09-21	157.96	157.42	159.22	157.1	0	0	930,600	0.767	0.221	2.677
2018-09-20	157.91	158.48	158.5	156.92	0	0	566,200	0.766	0.225	2.674
2018-09-19	159.14	157.64	159.42	157.3	0	0	638,400	0.767	0.227	2.669
2018-09-18	158.2	159.43	159.59	157.22	0	0	341,000	0.765	0.234	2.698
2018-09-17	161.04	158.14	161.84	158.1	0	0	678,500	0.765	0.232	2.671
2018-09-14	160.1	161.03	161.67	160.1	0	0	614,500	0.763	0.239	2.742
2018-09-13	159.86	160	161.02	159.2	0	0	357,100	0.764	0.239	2.746
2018-09-12	158.26	159.72	159.96	157.22	0	0	370,400	0.765	0.238	2.746
2018-09-11	157.82	158.71	159	157.23	0	0	323,200	0.766	0.24	2.717
2018-09-10	158.27	158	160.45	157.5	0.37	0	438,200	0.766	0.24	2.709
2018-09-07	156.96	157.84	158.79	156.94	0	0	453,200	0.766	0.24	2.726
2018-09-06	156.17	157.41	157.71	155.62	0	0	454,000	0.771	0.243	2.742
2018-09-05	157.53	155.84	157.61	155.31	0	0	496,600	0.774	0.235	2.734
2018-09-04	156.55	157.13	157.45	155.3	0	0	382,200	0.773	0.241	2.782
2018-08-31	155.76	156.3	156.4	154.86	0	0	497,800	0.777	0.243	2.812
2018-08-30	155.28	156.02	156.56	155	0	0	394,700	0.785	0.234	2.804
2018-08-29	154.89	155.5	156.43	154.89	0	0	724,800	0.787	0.228	2.785
2018-08-28	155.52	154.89	157.3	154.16	0	0	688,000	0.787	0.234	2.801
2018-08-27	156.85	155.08	157.83	154.46	0	0	773,100	0.77	0.224	2.825
2018-08-24	154.83	156.33	157.23	154.51	0	0	479,800	0.782	0.236	2.802
2018-08-23	153.33	154.48	157.26	153.33	0	0	937,300	0.779	0.236	2.784
2018-08-22	145.81	153.19	153.68	143.27	0	0	1,222,900	0.783	0.228	2.766
2018-08-21	142.17	142.15	143.56	141.17	0	0	834,100	0.786	0.193	2.604
2018-08-20	141.63	142.54	142.65	140.98	0	0	372,400	0.786	0.194	2.589
2018-08-17	140.46	141.3	141.65	139.98	0	0	255,200	0.785	0.191	2.572
2018-08-16	141.56	140.57	141.81	140.28	0	0	277,800	0.785	0.191	2.55
2018-08-15	140.92	140.96	141.02	139.37	0	0	232,800	0.787	0.195	2.545
2018-08-14	139.75	141.13	141.72	139.35	0	0	378,300	0.787	0.192	2.5
2018-08-13	139.37	139.75	141.24	138.1	0	0	265,200	0.786	0.193	2.521