Dark

JKHY
Henry (Jack) & Associates
stock NASDAQ

At Close

Sep 29, 2026 3:59:56 PM EDT

146.21USD-1.086%(-1.61)866,921

137.29Bid 154.70Ask 17.41Spread

Pre-market

Sep 28, 2026 8:00:30 AM EDT

148.50USD+0.460%(+0.68)0

After-hours

Sep 29, 2026 4:08:30 PM EDT

146.22USD+0.003%(+0.01)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	146.6300	147.3800	145.010000	146.2100	-1.089%	866,921	0.000%
2026-09-28	147.4900	148.6600	146.185000	147.8200	+0.020%	912,278	-1.089%
2026-09-25	147.7700	148.3050	146.520000	147.7900	+0.027%	572,991	-1.069%
2026-09-24	149.6200	151.8300	147.100000	147.7500	-0.391%	784,716	-1.042%
2026-09-23	148.3400	150.1400	147.140000	148.3300	-0.516%	859,980	-1.429%
2026-09-22	152.4200	153.5650	148.820000	149.1000	-1.623%	1,440,665	-1.938%
2026-09-21	155.6000	155.9300	151.400000	151.5600	-2.125%	1,058,940	-3.530%
2026-09-18	155.8200	156.8700	153.980000	154.8500	-0.871%	2,666,985	-5.580%
2026-09-17	158.1500	159.3800	155.990000	156.2100	-1.742%	1,040,455	-6.402%
2026-09-16	155.2800	160.5800	151.641000	158.9800	+3.187%	1,641,058	-8.032%
2026-09-15	162.9100	166.4600	153.820000	154.0700	-6.369%	1,512,197	-5.102%
2026-09-14	165.7800	168.2800	164.270000	164.5500	+2.129%	1,370,717	-11.146%
2026-09-11	161.1500	163.0000	160.145000	161.1200	-0.186%	783,137	-9.254%
2026-09-10	158.7500	162.5300	158.750000	161.4200	+1.855%	796,438	-9.423%
2026-09-09	159.8400	160.1200	157.550000	158.4800	-0.845%	805,026	-7.742%
2026-09-08	163.9800	164.0800	159.225400	159.8300	-3.508%	802,355	-8.522%
2026-09-04	165.9000	166.3500	162.975000	165.6400	-1.621%	691,828	-11.730%
2026-09-03	168.2400	170.9500	166.630000	168.3700	+0.802%	616,514	-13.161%
2026-09-02	167.5100	169.7500	166.070000	167.0300	-0.637%	889,636	-12.465%
2026-09-01	167.3900	169.3200	166.670000	168.1000	+0.113%	900,946	-13.022%
2026-08-31	168.3200	169.0800	166.570000	167.9100	-1.072%	835,493	-12.924%
2026-08-28	168.9400	170.1200	167.280000	169.7300	+0.053%	901,787	-13.857%
2026-08-27	171.9800	173.7700	169.260000	169.6400	-1.595%	661,926	-13.812%
2026-08-26	172.7900	174.9900	171.520000	172.3900	-0.708%	819,014	-15.186%
2026-08-25	169.8700	174.3100	167.965000	173.6200	+1.824%	1,320,443	-15.787%
2026-08-24	165.8400	171.4600	165.840000	170.5100	+2.593%	1,032,870	-14.251%
2026-08-21	165.4500	167.8350	163.530000	166.2000	+0.678%	999,391	-12.028%
2026-08-20	163.3100	167.6050	162.580000	165.0800	+1.239%	1,038,579	-11.431%
2026-08-19	163.8000	169.3725	157.550000	163.0600	+6.492%	1,947,960	-10.334%
2026-08-18	151.5000	155.5600	151.300000	153.1200	+2.169%	1,397,782	-4.513%
2026-08-17	151.8900	152.6805	149.190000	149.8700	-2.244%	1,299,410	-2.442%
2026-08-14	156.2400	156.2400	152.300000	153.3100	-1.636%	653,671	-4.631%
2026-08-13	152.4900	156.2500	151.340000	155.8600	+2.331%	549,734	-6.191%
2026-08-12	152.9200	153.6000	150.510000	152.3100	-0.859%	803,058	-4.005%
2026-08-11	154.3350	156.0050	153.160000	153.6300	-0.935%	838,300	-4.830%
2026-08-10	151.9550	155.9900	151.955000	155.0800	-0.558%	644,769	-5.720%
2026-08-07	156.0900	157.7600	154.990000	155.9500	-0.631%	873,491	-6.246%
2026-08-06	152.8800	157.1700	151.620000	156.9400	+1.678%	1,112,597	-6.837%
2026-08-05	158.9700	158.9700	152.580000	154.3500	-1.456%	1,101,775	-5.274%
2026-08-04	152.4200	156.9050	152.310000	156.6300	+0.064%	712,063	-6.653%
2026-08-03	154.4300	159.2950	154.430000	156.5300	+1.616%	617,419	-6.593%
2026-07-31	152.0000	154.2900	149.820000	154.0400	-0.130%	1,025,101	-5.083%
2026-07-30	158.5200	159.1600	153.330000	154.2400	-4.288%	833,051	-5.206%
2026-07-29	157.7700	162.9600	157.750000	161.1500	+2.363%	947,714	-9.271%
2026-07-28	155.0400	158.9500	154.855000	157.4300	+2.909%	896,145	-7.127%
2026-07-27	151.7100	154.9700	150.840000	152.9800	+1.594%	735,561	-4.425%
2026-07-24	149.5800	151.3900	147.830000	150.5800	+1.585%	714,811	-2.902%
2026-07-23	146.6400	148.4300	144.380000	148.2300	+1.420%	1,072,024	-1.363%
2026-07-22	150.1400	150.1400	145.740000	146.1550	-1.844%	852,415	+0.038%
2026-07-21	149.4400	151.8400	148.415000	148.9000	-2.781%	684,260	-1.807%
2026-07-20	151.6700	153.9400	148.430000	153.1600	+0.982%	1,307,942	-4.538%
2026-07-17	153.2100	155.7700	149.600000	151.6700	-1.411%	1,222,826	-3.600%
2026-07-16	150.0100	154.4500	149.105000	153.8400	+3.617%	930,945	-4.960%
2026-07-15	146.7500	150.7600	146.160000	148.4700	+2.132%	1,106,664	-1.522%
2026-07-14	146.9300	148.4900	145.260000	145.3700	-3.556%	1,579,980	+0.578%
2026-07-13	150.6650	153.4100	150.475000	150.7300	+0.273%	1,321,489	-2.999%
2026-07-10	151.1000	151.7500	147.725000	150.3200	+0.067%	1,758,239	-2.734%
2026-07-09	145.2600	150.5945	143.340000	150.2200	+1.934%	1,740,528	-2.669%
2026-07-08	147.7600	147.7800	143.840000	147.3700	+0.450%	1,897,823	-0.787%
2026-07-07	147.4400	150.2300	146.550000	146.7100	+0.225%	1,404,996	-0.341%
2026-07-06	146.8200	148.1200	144.269800	146.3800	-0.334%	1,257,345	-0.116%
2026-07-02	142.9800	147.6100	142.980000	146.8700	+3.125%	1,111,732	-0.449%
2026-07-01	139.4000	145.1000	139.370000	142.4200	+3.398%	1,384,077	+2.661%
2026-06-30	135.0500	138.5000	134.500000	137.7400	+0.739%	1,083,771	+6.149%
2026-06-29	135.7300	137.3400	133.625000	136.7300	+1.281%	1,803,630	+6.933%
2026-06-26	129.6700	135.5600	129.670000	135.0000	+4.887%	2,148,974	+8.304%
2026-06-25	126.8700	129.8000	125.240000	128.7100	+0.508%	1,611,932	+13.596%
2026-06-24	124.4800	129.2900	124.330000	128.0600	+2.244%	1,125,428	+14.173%
2026-06-23	125.2000	126.9600	125.037800	125.2500	+1.483%	1,528,626	+16.735%
2026-06-22	124.5550	125.2900	121.040000	123.4200	-2.226%	1,738,954	+18.465%
2026-06-18	125.6300	126.7200	122.870000	126.2300	+1.618%	5,769,878	+15.828%
2026-06-17	127.6800	130.7300	123.560000	124.2200	-3.921%	1,710,890	+17.702%
2026-06-16	131.1500	131.3500	128.670000	129.2900	-0.813%	1,420,501	+13.087%
2026-06-15	129.4700	133.1266	128.290000	130.3500	+1.653%	2,208,730	+12.167%
2026-06-12	125.9600	128.8349	124.630000	128.2300	+1.802%	1,411,621	+14.022%
2026-06-11	128.0500	129.1200	125.745000	125.9600	-1.278%	1,816,805	+16.077%
2026-06-10	127.3500	130.6000	125.800000	127.5900	+0.188%	1,333,421	+14.594%
2026-06-09	125.2400	127.7750	124.775000	127.3500	+0.776%	1,347,280	+14.810%
2026-06-08	128.9500	129.2700	126.140000	126.3700	-2.874%	1,333,575	+15.700%
2026-06-05	130.9600	132.4597	129.250000	130.1100	-0.474%	1,621,075	+12.374%
2026-06-04	135.4900	136.7000	130.660000	130.7300	-1.803%	1,389,580	+11.841%
2026-06-03	135.9150	135.9150	131.390000	133.1300	-2.132%	1,416,786	+9.825%
2026-06-02	138.7700	138.8100	135.660000	136.0300	-2.974%	1,243,561	+7.484%
2026-06-01	136.4300	141.6000	136.260000	140.2000	+2.846%	1,969,607	+4.287%
2026-05-29	136.2200	137.9100	135.170000	136.3200	+0.073%	8,160,956	+7.255%
2026-05-28	136.2600	136.8000	135.110000	136.2200	-0.029%	1,378,873	+7.334%
2026-05-27	136.7100	139.4500	135.620000	136.2600	-0.801%	1,221,168	+7.302%
2026-05-26	138.8950	138.8950	136.780000	137.3600	-2.019%	1,558,653	+6.443%
2026-05-22	139.4400	142.0500	139.160000	140.1900	+0.451%	1,082,836	+4.294%
2026-05-21	138.5800	141.5100	136.790000	139.5600	-0.186%	1,235,527	+4.765%
2026-05-20	138.6600	140.4350	136.720000	139.8200	-0.484%	1,053,118	+4.570%
2026-05-19	140.6700	144.6700	138.365000	140.5000	+0.999%	1,545,159	+4.064%
2026-05-18	136.3100	140.2299	134.710000	139.1100	+1.637%	1,959,615	+5.104%
2026-05-15	136.9600	139.1500	135.970000	136.8700	+2.119%	2,467,133	+6.824%
2026-05-14	142.3500	142.4600	132.360000	134.0300	-5.232%	2,265,352	+9.088%
2026-05-13	143.0600	143.8850	139.000000	141.4300	-2.280%	1,196,825	+3.380%
2026-05-12	145.7000	147.0950	144.215000	144.7300	+0.752%	1,279,213	+1.023%
2026-05-11	144.8700	146.4550	142.930000	143.6500	-1.502%	1,306,464	+1.782%
2026-05-08	144.8900	146.6600	142.620000	145.8400	-0.130%	1,171,581	+0.254%
2026-05-07	142.3900	147.1800	142.390000	146.0300	+2.205%	1,202,956	+0.123%
2026-05-06	148.8600	148.8600	141.810000	142.8800	-4.326%	1,932,720	+2.331%
2026-05-05	150.9200	151.4700	147.900100	149.3400	-2.085%	1,092,343	-2.096%
2026-05-04	152.9500	155.4400	152.055000	152.5200	-0.980%	1,101,475	-4.137%
2026-05-01	155.0600	156.0900	152.945000	154.0300	+0.182%	832,188	-5.077%
2026-04-30	152.0400	154.2200	151.690000	153.7500	0.000%	950,370	-4.904%
2026-04-29	153.3600	154.3200	152.550000	153.7500	+0.622%	734,321	-4.904%
2026-04-28	153.2400	154.1150	151.830000	152.8000	+1.185%	621,870	-4.313%
2026-04-27	150.7500	153.1500	150.510000	151.0100	-0.093%	774,242	-3.179%
2026-04-24	149.7300	151.2650	148.360000	151.1500	+0.365%	685,241	-3.268%
2026-04-23	154.6800	155.3000	147.345000	150.6000	-3.387%	860,301	-2.915%
2026-04-22	155.4700	156.2300	153.260000	155.8800	+0.244%	897,182	-6.203%
2026-04-21	153.7700	157.3100	152.730000	155.5000	+1.059%	1,112,069	-5.974%
2026-04-20	153.8900	155.5600	153.450000	153.8700	-0.123%	578,602	-4.978%
2026-04-17	154.3400	154.7900	152.740000	154.0600	-0.058%	877,621	-5.095%
2026-04-16	153.9000	155.5400	153.230000	154.1500	+0.489%	673,593	-5.151%
2026-04-15	151.8300	154.0550	151.210000	153.4000	+1.308%	904,501	-4.687%
2026-04-14	151.5900	153.2400	151.110000	151.4200	+0.013%	933,439	-3.441%
2026-04-13	147.4900	151.4300	146.930000	151.4000	+2.853%	1,149,036	-3.428%
2026-04-10	151.7300	152.3900	146.920000	147.2000	-4.029%	1,203,304	-0.673%
2026-04-09	157.7500	157.7500	152.230000	153.3800	-2.912%	793,167	-4.675%
2026-04-08	158.0600	160.1700	157.715000	157.9800	-0.215%	647,992	-7.450%
2026-04-07	157.5700	161.1800	156.980000	158.3200	+0.139%	770,784	-7.649%
2026-04-06	158.0000	159.6850	156.790000	158.1000	+0.394%	635,135	-7.521%
2026-04-02	155.2800	160.2900	154.260000	157.4800	+1.189%	1,007,352	-7.156%
2026-04-01	158.1500	158.1500	154.280000	155.6300	-1.525%	997,919	-6.053%
2026-03-31	158.8100	159.0400	155.560000	158.0400	+1.029%	817,282	-7.485%
2026-03-30	155.2700	157.0650	153.990000	156.4300	+2.035%	757,436	-6.533%
2026-03-27	156.7800	158.0800	152.280000	153.3100	-2.475%	1,073,895	-4.631%
2026-03-26	157.1900	160.0900	156.370000	157.2000	-0.127%	949,796	-6.991%
2026-03-25	159.5400	161.4000	153.580000	157.4000	-0.925%	784,037	-7.109%
2026-03-24	162.6700	162.6700	158.610000	158.8700	-2.713%	819,252	-7.969%
2026-03-23	165.6200	166.5300	162.950000	163.3000	-1.258%	674,510	-10.465%
2026-03-20	163.6200	166.3050	163.290000	165.3800	+0.578%	2,400,610	-11.591%
2026-03-19	165.0900	167.9950	163.670000	164.4300	-0.436%	842,461	-11.081%
2026-03-18	165.2000	166.8334	164.985000	165.1500	-0.971%	557,779	-11.468%
2026-03-17	167.6200	170.7100	166.730000	166.7700	-0.347%	737,252	-12.328%
2026-03-16	168.7200	168.9600	165.040000	167.3500	-0.841%	816,458	-12.632%
2026-03-13	167.7600	169.5600	165.840000	168.7700	+1.461%	945,701	-13.367%
2026-03-12	166.2400	170.5700	165.300000	166.3400	-0.401%	1,016,567	-12.102%
2026-03-11	170.7300	170.7300	165.070000	167.0100	-2.345%	792,880	-12.454%
2026-03-10	171.4200	172.8000	167.335000	171.0200	-0.332%	1,336,876	-14.507%
2026-03-09	170.9000	172.8400	167.990000	171.5900	-0.140%	1,133,151	-14.791%
2026-03-06	165.8900	171.9400	164.470000	171.8300	+2.861%	1,053,622	-14.910%
2026-03-05	166.3100	169.0300	166.310000	167.0500	-0.819%	1,050,485	-12.475%
2026-03-04	168.1700	168.8900	166.330000	168.4300	-0.190%	872,084	-13.192%
2026-03-03	162.1600	169.3800	161.825000	168.7500	+2.771%	1,205,439	-13.357%
2026-03-02	160.5100	165.7700	158.880000	164.2000	+1.071%	770,221	-10.956%
2026-02-27	159.4400	163.0200	158.000000	162.4600	+0.857%	1,118,272	-10.002%
2026-02-26	157.5700	162.1399	157.390000	161.0800	+2.900%	1,134,693	-9.231%
2026-02-25	156.0300	156.6700	154.760000	156.5400	+0.231%	1,036,023	-6.599%
2026-02-24	155.0000	158.5800	154.855000	156.1800	+0.321%	1,085,065	-6.384%
2026-02-23	158.0700	159.6400	154.820000	155.6800	-2.205%	1,611,483	-6.083%
2026-02-20	161.7400	161.7400	158.290000	159.1900	-1.210%	878,842	-8.154%
2026-02-19	158.0700	161.4300	157.480000	161.1400	+1.499%	940,351	-9.265%
2026-02-18	159.0000	160.2900	157.310000	158.7600	+0.107%	1,086,734	-7.905%
2026-02-17	160.8400	161.6850	158.050000	158.5900	+1.213%	1,466,798	-7.806%
2026-02-13	158.1600	159.3600	156.410000	156.6900	-0.495%	1,105,344	-6.688%
2026-02-12	166.8500	167.9200	154.180000	157.4700	-4.938%	2,566,019	-7.151%
2026-02-11	169.5500	169.5550	165.200000	165.6500	-2.913%	1,083,067	-11.736%
2026-02-10	171.1300	172.9800	169.630000	170.6200	-0.548%	1,573,652	-14.307%
2026-02-09	173.8300	176.8600	170.120000	171.5600	-1.038%	1,511,701	-14.776%
2026-02-06	176.6600	177.6850	170.550000	173.3600	-2.034%	1,176,422	-15.661%
2026-02-05	176.4350	183.7900	175.961600	176.9600	+1.830%	1,338,794	-17.377%
2026-02-04	170.7600	175.4800	167.915000	173.7800	+4.586%	1,774,865	-15.865%
2026-02-03	176.5500	177.3300	165.390000	166.1600	-7.266%	1,756,531	-12.006%
2026-02-02	179.2900	182.3700	178.420000	179.1800	-0.017%	1,011,016	-18.400%
2026-01-30	178.2100	179.8500	176.680100	179.2100	+0.714%	920,261	-18.414%
2026-01-29	179.8100	181.0550	177.000000	177.9400	-1.040%	914,695	-17.832%
2026-01-28	179.7700	185.0200	178.665000	179.8100	+0.475%	1,191,930	-18.686%
2026-01-27	182.2300	183.1050	178.000000	178.9600	-2.176%	905,125	-18.300%
2026-01-26	186.0700	186.7400	179.450000	182.9400	-1.172%	666,594	-20.078%
2026-01-23	188.6200	189.4600	183.710000	185.1100	-1.902%	681,228	-21.015%
2026-01-22	187.9200	190.1700	186.860000	188.7000	+0.469%	477,674	-22.517%
2026-01-21	187.1400	189.5250	186.020000	187.8200	+0.519%	693,523	-22.154%
2026-01-20	189.5700	190.0100	186.675000	186.8500	-1.823%	839,537	-21.750%
2026-01-16	190.5000	191.0150	188.200000	190.3200	-0.486%	539,026	-23.177%
2026-01-15	192.7900	193.3900	190.440000	191.2500	-0.701%	456,068	-23.550%
2026-01-14	188.3200	192.9100	187.855000	192.6000	+2.202%	710,967	-24.086%
2026-01-13	190.3900	190.5100	187.750000	188.4500	-0.957%	664,633	-22.414%
2026-01-12	188.8900	190.4200	188.171663	190.2700	+0.587%	398,503	-23.157%
2026-01-09	187.7500	190.2700	187.260000	189.1600	+0.751%	465,143	-22.706%
2026-01-08	186.0000	190.1200	186.000000	187.7500	+0.957%	753,307	-22.125%
2026-01-07	186.0700	187.2000	184.870000	185.9700	+0.221%	503,537	-21.380%
2026-01-06	181.4600	186.6799	181.225000	185.5600	+2.259%	613,282	-21.206%
2026-01-05	178.0000	182.4900	176.480000	181.4600	+1.744%	602,464	-19.426%
2026-01-02	181.9200	181.9200	177.360000	178.3500	-2.263%	937,456	-18.021%
2025-12-31	183.8600	184.9700	182.375000	182.4800	-1.122%	453,020	-19.876%
2025-12-30	186.0600	186.9000	184.510000	184.5500	-1.003%	346,948	-20.775%
2025-12-29	186.1300	186.8500	185.432500	186.4200	+0.156%	453,812	-21.570%
2025-12-26	184.7400	186.3800	184.648000	186.1300	+0.513%	330,639	-21.447%
2025-12-24	184.9600	185.7350	184.690000	185.1800	-0.070%	238,818	-21.044%
2025-12-23	184.6000	185.5700	183.000000	185.3100	-0.011%	449,469	-21.100%
2025-12-22	184.4000	186.5000	183.260000	185.3300	+0.450%	668,649	-21.108%
2025-12-19	183.3800	185.0050	182.000000	184.5000	+0.065%	2,207,111	-20.753%
2025-12-18	188.0100	188.3950	183.460000	184.3800	-1.972%	1,090,176	-20.702%
2025-12-17	186.8700	189.7650	186.870000	188.0900	+0.631%	676,840	-22.266%
2025-12-16	188.6400	189.4550	186.590000	186.9100	-0.394%	783,632	-21.775%
2025-12-15	188.0900	189.9500	185.640000	187.6500	+0.080%	864,365	-22.084%
2025-12-12	187.3300	189.3500	186.785000	187.5000	+0.171%	659,320	-22.021%
2025-12-11	184.5600	189.6700	182.590000	187.1800	+1.222%	817,234	-21.888%
2025-12-10	179.9800	185.8400	179.965000	184.9200	+2.636%	914,255	-20.933%
2025-12-09	180.6100	182.1250	180.030000	180.1700	-0.453%	643,127	-18.849%
2025-12-08	182.6800	185.8600	179.470000	180.9900	-0.396%	1,155,554	-19.217%
2025-12-05	179.9800	182.0000	178.405000	181.7100	+0.760%	813,913	-19.537%
2025-12-04	176.7200	181.2500	175.670000	180.3400	+2.390%	1,082,388	-18.925%
2025-12-03	172.6900	176.8500	171.910000	176.1300	+1.998%	979,525	-16.987%
2025-12-02	173.1400	173.8700	171.860000	172.6800	-0.873%	960,029	-15.329%
2025-12-01	173.5300	175.9000	172.985000	174.2000	-0.160%	773,625	-16.068%
2025-11-28	174.4200	174.9999	173.845600	174.4800	+0.322%	404,213	-16.202%
2025-11-26	173.6300	174.5450	173.085000	173.9200	+0.173%	540,258	-15.933%
2025-11-25	171.3100	173.8400	171.188400	173.6200	+1.782%	577,990	-15.787%
2025-11-24	170.7200	171.4500	169.420000	170.5800	-0.129%	1,001,296	-14.287%
2025-11-21	167.6900	172.6799	167.655000	170.8000	+1.806%	758,462	-14.397%
2025-11-20	167.8200	171.9400	167.260000	167.7700	+1.188%	1,031,780	-12.851%
2025-11-19	164.6200	166.4000	163.410000	165.8000	+1.135%	913,198	-11.815%
2025-11-18	163.1500	164.7800	162.400000	163.9400	+0.183%	937,856	-10.815%
2025-11-17	164.0400	164.8000	162.840000	163.6400	-0.232%	626,052	-10.651%
2025-11-14	165.4100	165.7800	162.935000	164.0200	-0.756%	752,262	-10.858%
2025-11-13	166.4150	168.4300	165.030000	165.2700	-1.137%	814,370	-11.533%
2025-11-12	166.0000	167.4800	164.440100	167.1700	+0.869%	896,474	-12.538%
2025-11-11	162.5000	165.8900	162.500000	165.7300	+1.919%	759,466	-11.778%
2025-11-10	160.7400	162.9700	159.780000	162.6100	+1.126%	850,694	-10.085%
2025-11-07	162.7900	163.7550	159.810000	160.8000	-1.398%	1,045,542	-9.073%
2025-11-06	162.3700	164.8300	161.030000	163.0800	+2.033%	1,330,846	-10.345%
2025-11-05	156.7100	160.4900	153.665000	159.8300	+4.862%	1,596,031	-8.522%
2025-11-04	151.5600	152.8300	150.290000	152.4200	+1.188%	1,175,098	-4.074%
2025-11-03	148.2000	151.1000	146.490000	150.6300	+1.135%	1,158,553	-2.934%
2025-10-31	148.8900	151.0100	148.590000	148.9400	-0.627%	1,303,250	-1.833%
2025-10-30	149.8900	151.9550	149.540000	149.8800	-0.007%	952,030	-2.449%
2025-10-29	153.3100	154.4000	147.016300	149.8900	-2.858%	1,832,957	-2.455%
2025-10-28	156.1100	156.3850	154.150000	154.3000	-1.280%	762,382	-5.243%
2025-10-27	155.2500	156.8500	153.910000	156.3000	+0.302%	776,914	-6.456%
2025-10-24	156.7800	156.8300	154.930000	155.8300	+0.071%	600,971	-6.173%
2025-10-23	156.8500	157.1150	155.065000	155.7200	-0.815%	829,348	-6.107%
2025-10-22	156.3800	158.9900	155.880000	157.0000	+0.051%	1,019,718	-6.873%
2025-10-21	154.1400	157.7500	154.140000	156.9200	+1.193%	775,346	-6.825%
2025-10-20	153.8900	155.3400	152.540000	155.0700	+1.399%	592,872	-5.714%
2025-10-17	153.4400	154.0200	151.820000	152.9300	-0.007%	1,239,589	-4.394%
2025-10-16	154.1800	155.9600	152.850000	152.9400	-0.984%	1,412,061	-4.400%
2025-10-15	153.9000	155.4200	153.390000	154.4600	+0.221%	1,044,572	-5.341%
2025-10-14	151.9900	155.0800	151.540000	154.1200	+1.268%	1,055,600	-5.132%
2025-10-13	151.3900	153.0700	150.090000	152.1900	+0.429%	1,188,067	-3.929%
2025-10-10	149.8700	152.4000	149.425000	151.5400	+1.487%	1,721,406	-3.517%
2025-10-09	149.7000	149.7000	147.980000	149.3200	-0.074%	717,962	-2.083%
2025-10-08	149.5500	150.8400	148.220100	149.4300	-0.137%	1,005,772	-2.155%
2025-10-07	147.6900	149.7400	147.690000	149.6350	+1.317%	907,515	-2.289%
2025-10-06	146.9900	148.9371	145.380000	147.6900	+0.978%	1,482,326	-1.002%
2025-10-03	145.6800	147.6100	145.320000	146.2600	-0.034%	1,869,801	-0.034%
2025-10-02	145.8200	147.0000	144.120000	146.3100	+0.014%	1,576,669	-0.068%
2025-10-01	148.4400	148.9100	145.640000	146.2900	-1.773%	1,712,706	-0.055%
2025-09-30	150.4100	150.5800	147.585000	148.9300	-1.482%	947,235	-1.826%
2025-09-29	150.0300	151.8100	148.495000	151.1700	+1.198%	988,632	-3.281%
2025-09-26	148.8400	150.0700	148.330000	149.3800	+0.626%	1,246,142	-2.122%
2025-09-25	151.5000	152.1700	148.300000	148.4500	-2.013%	1,225,499	-1.509%
2025-09-24	150.1500	151.8300	150.150000	151.5000	+0.987%	884,189	-3.492%
2025-09-23	151.4500	151.9000	149.385000	150.0200	-0.944%	642,778	-2.540%
2025-09-22	152.0600	152.8300	150.625000	151.4500	-0.342%	921,964	-3.460%
2025-09-19	155.0500	155.2350	151.690000	151.9700	-1.618%	3,452,842	-3.790%
2025-09-18	159.4800	160.2150	154.390000	154.4700	-3.323%	1,175,920	-5.347%
2025-09-17	160.0000	161.9200	159.460000	159.7800	+0.446%	696,161	-8.493%
2025-09-16	158.0800	159.2500	157.360000	159.0700	+0.404%	695,373	-8.084%
2025-09-15	160.1200	160.7800	157.710000	158.4300	-1.055%	797,097	-7.713%
2025-09-12	160.3000	161.2950	159.870000	160.1200	-0.805%	693,538	-8.687%
2025-09-11	159.2300	161.4800	158.910000	161.4200	+1.458%	781,188	-9.423%
2025-09-10	162.1000	162.3100	158.755000	159.1000	-2.243%	892,300	-8.102%
2025-09-09	162.2800	163.6500	161.730000	162.7500	+0.135%	652,311	-10.163%
2025-09-08	162.9900	162.9900	160.430000	162.5300	+0.179%	608,896	-10.041%
2025-09-05	161.2900	163.1800	160.445000	162.2400	+0.229%	595,501	-9.880%
2025-09-04	161.6000	162.0900	159.880000	161.8700	+0.173%	659,986	-9.674%
2025-09-03	160.3100	161.6900	159.180000	161.5900	+0.510%	652,946	-9.518%
2025-09-02	162.2600	163.0500	160.000000	160.7700	-1.525%	869,604	-9.056%
2025-08-29	163.5300	164.9900	162.700000	163.2600	+0.270%	692,777	-10.443%
2025-08-28	162.4900	163.0300	161.860000	162.8200	+0.049%	586,322	-10.201%
2025-08-27	162.2000	163.1450	162.090000	162.7400	+0.407%	584,635	-10.157%
2025-08-26	161.5100	162.1600	160.300000	162.0800	+0.247%	725,455	-9.791%
2025-08-25	164.9900	165.4000	161.160000	161.6800	-2.344%	771,055	-9.568%
2025-08-22	164.6400	166.4050	163.730000	165.5600	+1.409%	768,870	-11.688%
2025-08-21	163.3400	164.2100	161.830000	163.2600	-0.330%	1,020,317	-10.443%
2025-08-20	159.0000	166.1350	158.530000	163.8000	+1.973%	1,769,655	-10.739%
2025-08-19	160.9200	161.1100	158.820000	160.6300	-0.124%	950,463	-8.977%
2025-08-18	160.8300	161.8300	160.630000	160.8300	+0.274%	743,960	-9.090%
2025-08-15	159.2150	161.2100	159.050000	160.3900	+0.716%	814,354	-8.841%
2025-08-14	162.8000	163.1000	159.040000	159.2500	-2.522%	1,066,859	-8.188%
2025-08-13	160.0000	163.7200	158.490000	163.3700	+2.240%	900,954	-10.504%
2025-08-12	159.2400	162.2500	158.820000	159.7900	+0.801%	1,279,386	-8.499%
2025-08-11	161.2300	161.9000	157.800000	158.5200	-1.882%	1,114,464	-7.766%
2025-08-08	164.7300	165.2000	161.010000	161.5600	-1.542%	885,112	-9.501%
2025-08-07	167.3500	167.6950	163.770000	164.0900	-1.601%	671,193	-10.896%
2025-08-06	166.0100	168.2200	164.680000	166.7600	+0.452%	480,872	-12.323%
2025-08-05	170.2900	171.5800	165.840000	166.0100	-2.622%	660,318	-11.927%
2025-08-04	167.5100	170.6300	167.510000	170.4800	+1.913%	837,812	-14.236%
2025-08-01	170.2750	170.9700	166.670000	167.2800	-1.493%	627,096	-12.596%
2025-07-31	172.0000	173.6350	169.520000	169.8150	-2.039%	665,223	-13.900%
2025-07-30	175.7500	176.5300	172.980000	173.3500	-1.191%	447,897	-15.656%
2025-07-29	175.5800	176.6500	174.660000	175.4400	+0.034%	276,555	-16.661%
2025-07-28	175.8800	176.5600	175.140000	175.3800	-0.550%	432,125	-16.632%
2025-07-25	180.2700	180.2700	172.620000	176.3500	-2.515%	792,601	-17.091%
2025-07-24	179.6600	182.3100	176.260000	180.9000	+0.205%	387,697	-19.176%
2025-07-23	180.5200	181.1100	179.070000	180.5300	-0.028%	357,167	-19.011%
2025-07-22	178.3500	180.8700	178.160000	180.5800	+2.103%	390,921	-19.033%
2025-07-21	178.4500	179.3800	176.405000	176.8600	-0.996%	371,974	-17.330%
2025-07-18	180.0000	180.3800	178.420000	178.6400	-0.251%	430,506	-18.154%
2025-07-17	177.3100	179.3400	176.495000	179.0900	+0.896%	427,705	-18.359%
2025-07-16	176.0400	177.6050	175.340000	177.5000	+1.417%	439,574	-17.628%
2025-07-15	175.5100	177.3050	175.020000	175.0200	-0.653%	729,672	-16.461%
2025-07-14	174.9800	177.6000	174.960000	176.1700	+0.559%	327,374	-17.006%
2025-07-11	179.3600	179.3600	175.030000	175.1900	-2.434%	439,436	-16.542%
2025-07-10	178.9100	181.2000	178.000000	179.5600	-0.111%	243,828	-18.573%
2025-07-09	180.6300	181.0500	178.210000	179.7600	-0.311%	344,778	-18.664%
2025-07-08	179.7700	182.1100	179.620000	180.3200	-0.111%	527,634	-18.916%
2025-07-07	180.5850	181.7100	179.410000	180.5200	-0.441%	333,608	-19.006%
2025-07-03	180.1900	182.0725	178.500000	181.3200	+1.059%	245,514	-19.364%
2025-07-02	181.1900	182.0100	177.370000	179.4200	-1.466%	419,245	-18.510%
2025-07-01	180.0400	183.3050	179.650000	182.0900	+1.066%	618,768	-19.705%
2025-06-30	178.7700	180.5800	176.952500	180.1700	+1.037%	543,286	-18.849%
2025-06-27	177.8900	178.7000	177.020000	178.3200	+0.405%	687,160	-18.007%
2025-06-26	178.5300	179.5207	177.020000	177.6000	-0.258%	502,518	-17.675%
2025-06-25	180.6800	180.8500	177.760000	178.0600	-1.635%	399,050	-17.887%
2025-06-24	181.8200	183.5900	180.220000	181.0200	0.000%	432,811	-19.230%
2025-06-23	178.4800	181.3200	177.450000	181.0200	+1.537%	506,137	-19.230%
2025-06-20	181.9000	183.2300	177.180000	178.2800	-1.715%	888,073	-17.989%
2025-06-18	180.4600	181.9300	179.770000	181.3900	+0.588%	667,949	-19.395%
2025-06-17	179.8600	180.8000	178.580000	180.3300	-0.172%	530,762	-18.921%
2025-06-16	179.1900	181.2000	179.100000	180.6400	+0.860%	620,299	-19.060%
2025-06-13	179.2500	180.4500	178.380000	179.1000	-0.599%	483,014	-18.364%
2025-06-12	179.9600	180.2300	178.720000	180.1800	+0.214%	354,501	-18.853%
2025-06-11	179.7000	180.6100	178.420000	179.7950	+0.159%	368,195	-18.680%
2025-06-10	179.6600	180.7053	177.360000	179.5100	-0.250%	692,501	-18.550%
2025-06-09	181.4800	181.4800	177.700000	179.9600	-1.034%	389,624	-18.754%
2025-06-06	182.2300	183.3400	180.400000	181.8400	+0.459%	277,436	-19.594%
2025-06-05	182.0000	182.0900	180.440000	181.0100	-0.275%	395,891	-19.225%
2025-06-04	180.8300	182.8050	180.150000	181.5100	+0.721%	521,050	-19.448%
2025-06-03	179.4000	180.5250	177.875000	180.2100	-0.089%	450,191	-18.867%
2025-06-02	179.9900	180.4800	177.960000	180.3700	-0.442%	426,779	-18.939%
2025-05-30	180.1400	181.3700	179.380000	181.1700	+0.605%	875,817	-19.297%
2025-05-29	181.0700	181.0700	177.880000	180.0800	-1.109%	868,500	-18.808%
2025-05-28	184.5000	185.1850	181.910000	182.1000	-1.349%	573,114	-19.709%
2025-05-27	182.9700	184.5900	181.880000	184.5900	+1.423%	825,818	-20.792%
2025-05-23	181.8300	182.9300	180.570000	182.0000	+0.088%	522,864	-19.665%
2025-05-22	182.7700	183.0500	181.180000	181.8400	-0.623%	534,163	-19.594%
2025-05-21	184.9100	186.5150	182.710000	182.9800	-1.634%	662,325	-20.095%
2025-05-20	184.4400	186.1500	183.200100	186.0200	+0.939%	805,669	-21.401%
2025-05-19	182.1900	184.8800	180.300000	184.2900	+0.887%	477,760	-20.663%
2025-05-16	181.1000	182.7700	180.580000	182.6700	+1.129%	650,553	-19.959%
2025-05-15	178.2300	180.8600	177.460000	180.6300	+1.529%	754,875	-19.056%
2025-05-14	178.3400	178.8800	176.405000	177.9100	-0.241%	613,591	-17.818%
2025-05-13	181.7100	182.0750	178.070000	178.3400	-1.828%	613,326	-18.016%
2025-05-12	181.6000	182.0500	179.700000	181.6600	+0.387%	652,357	-19.514%
2025-05-09	179.2000	181.6000	178.772000	180.9600	+0.858%	631,326	-19.203%
2025-05-08	172.2900	179.4200	172.245000	179.4200	+4.527%	1,142,987	-18.510%
2025-05-07	164.1750	173.1800	164.175000	171.6500	-0.215%	1,761,411	-14.821%
2025-05-06	171.3550	172.5700	169.305000	172.0200	-0.145%	918,574	-15.004%
2025-05-05	173.4800	173.7100	171.930000	172.2700	-1.080%	578,334	-15.127%
2025-05-02	175.6600	177.6700	174.020000	174.1500	+0.150%	671,591	-16.044%
2025-05-01	173.1600	174.8400	171.640000	173.8900	+0.265%	878,806	-15.918%
2025-04-30	172.8900	173.5000	168.705000	173.4300	-0.046%	914,317	-15.695%
2025-04-29	170.0800	173.5100	169.385000	173.5100	+2.035%	660,016	-15.734%
2025-04-28	171.0100	172.4800	169.570000	170.0500	-0.515%	541,268	-14.019%
2025-04-25	171.4300	173.0000	169.500000	170.9300	-0.933%	429,598	-14.462%
2025-04-24	172.7400	173.6250	171.110000	172.5400	-0.387%	475,941	-15.260%
2025-04-23	173.0000	174.8600	172.100000	173.2100	+0.307%	505,226	-15.588%
2025-04-22	170.0500	172.9200	168.450000	172.6800	+2.347%	544,556	-15.329%
2025-04-21	171.8300	172.4000	167.220000	168.7200	-1.810%	543,532	-13.342%
2025-04-17	173.2600	173.6950	170.350000	171.8300	-0.029%	400,933	-14.910%
2025-04-16	174.3100	174.8500	170.760000	171.8800	-1.190%	487,687	-14.935%
2025-04-15	174.6600	175.4850	173.180000	173.9500	+0.058%	415,545	-15.947%
2025-04-14	173.1000	175.7900	172.840100	173.8500	+0.625%	517,642	-15.899%
2025-04-11	170.8800	174.0475	165.680000	172.7700	+1.546%	547,866	-15.373%
2025-04-10	169.7900	172.7500	166.620000	170.1400	-0.334%	761,135	-14.065%
2025-04-09	162.9200	171.5917	161.130000	170.7100	+4.384%	993,048	-14.352%