National Research Corporation (NRC)

National Research Corporation (NRC) Sec: Healthcare Ind: Diagnostics & Research
Peak: -3.61% 12m: 69.18% 6m: 27.88% ytd: 71.84% div: 1.95% beta: 0.636 alpha: 0.483 s: 2.295 (96.54)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-13	63.68	64.78	64.78	62.79	0	0	33,131	0.636	0.483	2.295
2019-12-12	63.84	63.95	64.41	63.32	0	0	20,876	0.636	0.478	2.304
2019-12-11	63.83	63.84	64.2	63.25	0	0	19,167	0.637	0.481	2.189
2019-12-10	62.62	63.68	63.68	61.06	0	0	22,050	0.637	0.485	2.179
2019-12-09	63.38	62.35	63.71	62.15	0	0	27,424	0.64	0.481	2.06
2019-12-06	63.8	63.57	64.2	63.2	0	0	23,824	0.64	0.503	2.102
2019-12-05	64	63.61	64.54	63.55	0	0	16,780	0.646	0.526	2.168
2019-12-04	63.64	63.89	64.29	63.33	0	0	36,200	0.646	0.533	2.245
2019-12-03	62.83	63.71	63.71	62.6	0	0	24,145	0.645	0.539	2.218
2019-12-02	64.64	63.41	64.64	63.4	0	0	19,300	0.646	0.537	2.201
2019-11-29	63.96	64.51	64.61	63.44	0	0	16,848	0.644	0.543	2.243
2019-11-27	63.24	63.87	64.45	63.05	0	0	23,700	0.644	0.538	2.189
2019-11-26	64	63.2	64.76	62.81	0	0	20,402	0.644	0.532	2.098
2019-11-25	63.11	63.8	64.11	62.65	0	0	29,090	0.644	0.536	2.085
2019-11-22	63.91	62.89	64.37	62.62	0	0	26,000	0.643	0.534	2.062
2019-11-21	63.2	63.71	63.94	63.03	0	0	33,603	0.642	0.537	2.197
2019-11-20	61.85	62.93	63.18	61.85	0	0	46,900	0.642	0.53	2.157
2019-11-19	61.75	62	62.28	61.5	0	0	23,200	0.643	0.519	2.161
2019-11-18	61.49	61.54	62.26	61.12	0	0	14,200	0.643	0.518	1.993
2019-11-15	61.6	61.65	62.11	61.38	0	0	23,400	0.642	0.518	1.923
2019-11-14	61.52	61.34	62.16	61.13	0	0	33,400	0.642	0.515	1.827
2019-11-13	60.99	61.43	61.95	60.38	0	0	23,200	0.644	0.494	1.769
2019-11-12	60.39	61.27	61.8	60.01	0	0	25,958	0.644	0.502	1.766
2019-11-11	59.1	60.62	60.62	58.6	0	0	27,100	0.645	0.5	1.772
2019-11-08	59.89	59.3	60.18	58.97	0	0	31,200	0.649	0.512	1.785
2019-11-07	59.25	60.01	60.75	58.62	0	0	15,700	0.65	0.522	1.812
2019-11-06	59.28	58.96	61	56.7	0	0	44,100	0.647	0.535	1.789
2019-11-05	59.26	58.8	59.6	58.01	0	0	23,200	0.648	0.533	1.824
2019-11-04	58.95	59.19	59.54	58	0	0	19,700	0.652	0.518	1.869
2019-11-01	57.78	58.77	59.39	57.65	0	0	27,100	0.653	0.511	1.923
2019-10-31	57.53	57.43	58.04	56.57	0	0	47,800	0.651	0.49	1.853
2019-10-30	57.15	57.46	57.61	56	0	0	21,400	0.65	0.497	1.832
2019-10-29	57	57.12	57.83	56.48	0	0	42,900	0.65	0.489	1.918
2019-10-28	56.39	56.84	57.68	56.39	0	0	33,200	0.651	0.483	1.922
2019-10-25	56.17	56.21	56.5	55.19	0	0	17,000	0.651	0.473	1.953
2019-10-24	57.11	56.21	57.21	55.72	0	0	30,000	0.65	0.466	1.995
2019-10-23	57.2	56.88	57.46	55.41	0	0	18,900	0.65	0.47	2.026
2019-10-22	58.39	57.2	59.96	57	0	0	21,200	0.651	0.478	2.043
2019-10-21	57.43	57.95	58.79	57.4	0	0	24,400	0.649	0.479	1.956
2019-10-18	55.72	57.08	58.43	55.72	0	0	51,000	0.649	0.478	1.96
2019-10-17	55.79	56	57.07	55.41	0	0	56,800	0.648	0.484	1.941
2019-10-16	57.4	55.77	57.66	55.12	0	0	68,900	0.648	0.485	1.916
2019-10-15	58.05	57.4	59.01	56.5	0	0	66,200	0.648	0.493	1.939
2019-10-14	58.14	57.74	58.29	57.28	0	0	22,800	0.651	0.504	2.016
2019-10-11	58.37	58.18	59.23	57.79	0	0	35,500	0.653	0.501	2.051
2019-10-10	58.55	57.83	59.19	57.39	0	0	20,000	0.654	0.505	2.121
2019-10-09	58.5	58.68	59.54	57.95	0	0	21,900	0.656	0.516	2.148
2019-10-08	59.55	57.99	59.8	57.58	0	0	32,700	0.656	0.515	2.105
2019-10-07	59.49	59.64	60.31	58.8	0	0	131,200	0.649	0.526	2.217
2019-10-04	58.5	59.63	59.86	58.5	0	0	31,200	0.651	0.513	2.168
2019-10-03	57.37	58.38	58.67	56.34	0	0	34,400	0.65	0.494	2.128
2019-10-02	56.05	57.31	57.85	54.38	0	0	63,300	0.654	0.505	2.125
2019-10-01	57.96	56.21	58.72	56.13	0	0	24,700	0.664	0.492	2.188
2019-09-30	57.45	57.75	58.76	57.45	0	0	56,600	0.658	0.504	2.174
2019-09-27	59.24	57.65	59.53	57.49	0.19	0	24,400	0.658	0.502	2.106
2019-09-26	60.33	59.1	60.43	58.93	0	0	29,500	0.655	0.513	2.099
2019-09-25	61.7	60.42	61.7	60.17	0	0	42,900	0.655	0.52	2.198
2019-09-24	62.93	61.42	63.15	61.3	0	0	39,700	0.657	0.528	2.227
2019-09-23	62.62	62.86	63.01	62.38	0	0	24,100	0.646	0.525	2.307
2019-09-20	63.01	62.48	63.22	62	0	0	155,500	0.646	0.533	2.294
2019-09-19	62.8	62.97	63.3	62.37	0	0	98,500	0.646	0.522	2.297
2019-09-18	62.46	62.59	63.49	60.31	0	0	531,600	0.642	0.544	2.189
2019-09-17	61.24	62.36	62.7	61.17	0	0	33,300	0.643	0.546	2.146
2019-09-16	61.55	61.25	62.07	60.9	0	0	56,200	0.642	0.538	2.137
2019-09-13	61.72	61.35	61.79	60.7	0	0	108,300	0.646	0.529	2.13
2019-09-12	61.38	61.53	61.79	60.53	0	0	45,200	0.648	0.535	2.135
2019-09-11	61	61.07	61.77	60.29	0	0	33,300	0.652	0.525	2.111
2019-09-10	60.91	60.84	61.92	60.28	0	0	18,800	0.653	0.516	2.121
2019-09-09	62	61.13	62	60.06	0	0	22,200	0.653	0.527	2.158
2019-09-06	63.08	61.91	63.08	61.62	0	0	37,400	0.651	0.521	2.145
2019-09-05	64.54	62.89	64.54	62.7	0	0	32,100	0.653	0.54	2.226
2019-09-04	64.55	64.6	64.91	64.13	0	0	14,900	0.662	0.563	2.226
2019-09-03	63.6	63.84	65.05	63.41	0	0	63,700	0.662	0.551	2.216
2019-08-30	64.84	63.82	64.84	63.37	0	0	19,000	0.664	0.534	2.224
2019-08-29	64.27	64.52	64.99	64.05	0	0	19,700	0.664	0.541	2.263
2019-08-28	62.85	63.72	64.24	62.1	0	0	267,600	0.664	0.529	2.302
2019-08-27	63.13	63.06	63.78	61.06	0	0	26,100	0.664	0.523	2.257
2019-08-26	62.15	62.88	63.07	61.69	0	0	17,200	0.664	0.521	2.269
2019-08-23	63.66	61.88	64.58	61.88	0	0	21,600	0.663	0.52	2.263
2019-08-22	64.75	64.31	64.75	63.35	0	0	15,700	0.65	0.545	2.319
2019-08-21	64.54	64.34	64.93	63.79	0	0	38,900	0.65	0.554	2.296
2019-08-20	63.66	63.86	64.59	63.34	0	0	19,400	0.65	0.56	2.311
2019-08-19	65.58	64.16	65.8	63.75	0	0	41,700	0.65	0.558	2.273
2019-08-16	63.78	64.68	65.06	63.78	0	0	28,000	0.653	0.57	2.313
2019-08-15	64.56	63.81	65.02	63.28	0	0	30,800	0.653	0.57	2.395
2019-08-14	64.19	64.3	65.16	63.13	0	0	51,000	0.653	0.572	2.344
2019-08-13	63.12	64.79	65.32	62.8	0	0	48,300	0.658	0.564	2.349
2019-08-12	63.74	63.06	65.04	62.7	0	0	34,200	0.654	0.551	2.287
2019-08-09	64.46	63.88	66.69	63.49	0	0	33,800	0.652	0.56	2.29
2019-08-08	64.35	64.53	65.72	63.79	0	0	29,600	0.651	0.558	2.315
2019-08-07	63.19	64.13	65.7	59.83	0	0	31,800	0.654	0.561	2.337
2019-08-06	63.66	64.65	65.53	61.52	0	0	50,700	0.655	0.572	2.314
2019-08-05	64.37	62.27	64.61	61.24	0	0	42,100	0.647	0.559	2.359
2019-08-02	66.14	65.08	66.97	64.94	0	0	27,400	0.631	0.576	2.428
2019-08-01	67.41	66.45	68.26	65.97	0	0	59,300	0.626	0.61	2.476
2019-07-31	67.21	67.2	68.58	66.92	0	0	54,100	0.623	0.585	2.504
2019-07-30	66.85	66.96	68.08	65.68	0	0	61,500	0.626	0.591	2.466
2019-07-29	65.88	66.92	68.64	65.88	0	0	58,500	0.626	0.58	2.47
2019-07-26	64.81	65.13	66.98	64.81	0	0	34,600	0.628	0.573	2.437
2019-07-25	64.94	64.59	66.65	64.21	0	0	72,300	0.627	0.577	2.441
2019-07-24	62.17	64.87	65.02	61.5	0	0	57,100	0.627	0.586	2.424
2019-07-23	61.55	62.33	63.65	60.94	0	0	52,000	0.627	0.55	2.281
2019-07-22	59.3	61.09	61.32	59.22	0	0	53,400	0.626	0.553	2.254
2019-07-19	57.7	58.76	59.46	57.7	0	0	44,800	0.625	0.522	2.258
2019-07-18	57.42	58.05	58.36	57.42	0	0	31,600	0.627	0.513	2.219
2019-07-17	56.91	57.3	57.79	56.53	0	0	35,200	0.626	0.516	2.279
2019-07-16	56.63	56.68	57.8	56.32	0	0	47,300	0.628	0.512	2.22
2019-07-15	57.45	56.69	58.12	56.49	0	0	28,900	0.628	0.517	2.214
2019-07-12	57.39	57.26	58.41	56.92	0	0	35,700	0.632	0.536	2.231
2019-07-11	58.08	57.35	59.83	57.24	0	0	30,700	0.632	0.537	2.233
2019-07-10	57.33	57.88	58.36	56.33	0	0	36,600	0.642	0.559	2.283
2019-07-09	57.17	56.35	58.36	56.35	0	0	42,500	0.641	0.54	2.218
2019-07-08	56.09	57.04	57.54	55.52	0	0	27,900	0.643	0.561	2.234
2019-07-05	55.73	56.15	56.64	55.32	0	0	32,400	0.644	0.556	2.236
2019-07-03	56.33	55.82	57.19	55.73	0	0	32,100	0.644	0.551	2.187
2019-07-02	55.55	55.4	56.15	54.07	0	0	27,400	0.643	0.55	2.199
2019-07-01	57.67	55.58	58.04	55.43	0	0	40,900	0.639	0.549	2.18
2019-06-28	55.14	57.41	58.52	54.92	0	0	220,300	0.645	0.57	2.238
2019-06-27	53.57	55.1	55.26	53.15	0.19	0	89,700	0.641	0.547	2.201
2019-06-26	54.13	53.74	56.98	53.29	0	0	27,400	0.617	0.551	2.119
2019-06-25	54.45	54.07	57.8	52.49	0	0	29,400	0.615	0.553	2.083
2019-06-24	57.07	54.33	57.07	52.61	0	0	43,100	0.614	0.559	2.139
2019-06-21	54.88	57.2	57.95	53.84	0	0	88,300	0.611	0.582	2.243
2019-06-20	54.33	54.82	55.5	54.19	0	0	30,300	0.614	0.567	2.088
2019-06-19	53.26	53.77	54.57	53.19	0	0	33,300	0.61	0.574	2.07
2019-06-18	53.15	53.81	55.37	53.15	0	0	23,700	0.61	0.569	2.132
2019-06-17	51.84	53.03	54.62	51.75	0	0	65,600	0.608	0.564	2.127
2019-06-14	50.65	51.63	51.64	50.5	0	0	51,700	0.607	0.563	2.136
2019-06-13	50.48	50.66	51.7	50.07	0	0	28,300	0.613	0.537	2.143
2019-06-12	50.36	50.4	51.39	49.89	0	0	23,600	0.614	0.53	2.111
2019-06-11	51.2	50.33	51.53	50.19	0	0	18,600	0.615	0.527	2.093
2019-06-10	50.96	51.11	52.83	50.66	0	0	21,000	0.614	0.533	2.078
2019-06-07	50.3	50.94	53.96	49.86	0	0	26,800	0.613	0.518	2.11
2019-06-06	50.26	50.12	52.56	49.63	0	0	29,100	0.612	0.512	2.067
2019-06-05	50.31	50.21	51.03	50.01	0	0	14,600	0.613	0.513	2.049
2019-06-04	49.99	50.24	51.02	49.29	0	0	25,000	0.613	0.511	2.176
2019-06-03	50.72	49.81	51.22	49.79	0	0	23,200	0.616	0.517	2.005
2019-05-31	50.89	50.65	51.06	49.53	0	0	23,800	0.616	0.514	1.956
2019-05-30	50.33	51.23	51.57	50.33	0	0	28,100	0.615	0.52	1.973
2019-05-29	51.11	50.28	51.91	49.85	0	0	23,500	0.614	0.509	1.942
2019-05-28	51	51.54	52.09	51	0	0	83,600	0.609	0.517	1.988
2019-05-24	50.78	50.95	52.72	50.14	0	0	29,700	0.606	0.5	1.94
2019-05-23	48.86	51.15	51.35	48.86	0	0	17,500	0.606	0.507	2.065
2019-05-22	49.18	49.23	49.23	48.35	0	0	34,000	0.619	0.49	2.003
2019-05-21	50.04	49.19	50.41	48.73	0	0	86,600	0.618	0.496	2.026
2019-05-20	48.12	49.86	49.98	48.12	0	0	19,400	0.621	0.503	2.023
2019-05-17	47.61	47.91	49.37	47.19	0	0	43,200	0.637	0.457	1.918
2019-05-16	48.13	47.75	50.95	46.89	0	0	47,200	0.636	0.452	1.895
2019-05-15	46.68	48.36	48.37	46.66	0	0	21,500	0.634	0.476	1.961
2019-05-14	46.29	47.56	47.56	45.25	0	0	49,300	0.633	0.462	1.896
2019-05-13	44.51	46.64	47.11	44.51	0	0	30,400	0.635	0.442	1.794
2019-05-10	45.05	44.83	45.73	43.76	0	0	43,400	0.663	0.413	1.626
2019-05-09	41.86	45.69	47.02	41.86	0	0	46,800	0.664	0.432	1.752
2019-05-08	39.73	42.45	42.75	39.71	0	0	247,400	0.67	0.395	1.702
2019-05-07	39.42	39.68	39.86	39.42	0	0	37,000	0.673	0.365	1.586
2019-05-06	39.38	39.62	39.78	39.38	0	0	26,100	0.678	0.356	1.633
2019-05-03	39.46	39.73	39.86	39.46	0	0	43,300	0.681	0.35	1.558
2019-05-02	39.44	39.35	39.73	39.13	0	0	9,400	0.681	0.349	1.514
2019-05-01	39.35	39.44	39.77	38.86	0	0	23,700	0.679	0.356	1.545
2019-04-30	39.3	39.31	39.48	38.74	0	0	28,300	0.682	0.349	1.492
2019-04-29	39.1	39.31	39.78	38.92	0	0	15,300	0.681	0.345	1.472
2019-04-26	38.74	39.03	39.79	38.69	0	0	10,500	0.681	0.343	1.449
2019-04-25	39.04	38.79	39.79	38.34	0	0	22,000	0.681	0.34	1.453
2019-04-24	39.53	39.05	39.81	38.96	0	0	30,800	0.681	0.35	1.451
2019-04-23	38.49	39.59	39.82	38.49	0	0	43,200	0.68	0.358	1.464
2019-04-22	38.63	38.26	38.63	37.96	0	0	8,800	0.675	0.336	1.37
2019-04-18	38.65	38.73	38.9	38.42	0	0	15,700	0.675	0.345	1.403
2019-04-17	39.08	38.88	39.64	38.48	0	0	18,700	0.675	0.346	1.435
2019-04-16	39.78	39.02	39.83	38.89	0	0	26,400	0.675	0.341	1.457
2019-04-15	39.66	39.48	39.75	39.24	0	0	10,300	0.675	0.336	1.473
2019-04-12	39.68	39.62	39.78	39.09	0	0	25,000	0.674	0.336	1.499
2019-04-11	39.73	39.38	39.73	38.95	0	0	24,000	0.673	0.334	1.516
2019-04-10	38.9	39.68	39.78	38.61	0	0	28,600	0.673	0.331	1.53
2019-04-09	39.19	38.7	39.66	38.24	0	0	41,600	0.671	0.312	1.406
2019-04-08	39.26	39.27	39.63	38.84	0	0	17,400	0.673	0.31	1.439
2019-04-05	38.48	39.59	39.66	38.23	0	0	43,100	0.678	0.323	1.464
2019-04-04	39.57	38.49	39.57	38.24	0	0	28,900	0.676	0.309	1.411
2019-04-03	38.65	38.7	39.28	38.31	0	0	26,700	0.678	0.305	1.396
2019-04-02	38.3	38.54	38.99	38.13	0	0	33,000	0.679	0.307	1.374
2019-04-01	38.34	38.31	38.4	37.7	0	0	34,200	0.678	0.307	1.354
2019-03-29	38.49	38.34	38.74	38.08	0	0	21,100	0.681	0.315	1.37
2019-03-28	38.34	38.43	38.94	37.57	0.19	0	14,100	0.687	0.33	1.387
2019-03-27	38.91	38.39	38.91	37.69	0	0	19,500	0.687	0.345	1.387
2019-03-26	38.45	38.94	39.54	38.44	0	0	15,800	0.686	0.344	1.361
2019-03-25	38.13	38.44	38.7	37.15	0	0	20,700	0.687	0.335	1.279
2019-03-22	39.15	37.87	39.49	37.83	0	0	28,000	0.687	0.33	1.346
2019-03-21	38.9	39.14	39.64	38.9	0	0	18,800	0.678	0.34	1.363
2019-03-20	38.98	39.1	39.69	38.62	0	0	41,600	0.681	0.348	1.317
2019-03-19	39.29	39.11	39.59	38.07	0	0	17,300	0.68	0.345	1.314
2019-03-18	38.98	39.24	39.61	38.7	0	0	42,200	0.68	0.347	1.286
2019-03-15	38.6	39.17	39.46	38.15	0	0	66,300	0.681	0.343	1.284
2019-03-14	39.31	38.55	39.54	38.06	0	0	37,500	0.68	0.331	1.252
2019-03-13	39.09	39.32	39.61	38.94	0	0	16,000	0.681	0.344	1.24
2019-03-12	39.53	38.86	39.55	38.79	0	0	21,300	0.68	0.341	1.19
2019-03-11	38.89	39.54	39.54	38.62	0	0	18,900	0.681	0.348	1.245
2019-03-08	38.65	38.81	39.35	38.65	0	0	11,800	0.681	0.337	1.195
2019-03-07	37.68	38.74	39.18	37.56	0	0	36,300	0.682	0.338	1.193
2019-03-06	37.89	37.99	38.75	37.2	0	0	32,600	0.686	0.326	1.139
2019-03-05	38.12	37.92	38.52	37.14	0	0	20,300	0.686	0.322	1.166
2019-03-04	38.69	38.07	39.04	38.06	0	0	13,500	0.685	0.32	1.139
2019-03-01	38.71	38.68	38.97	38.29	0	0	10,800	0.672	0.319	1.273
2019-02-28	38.77	38.48	39.12	38.29	0	0	13,400	0.669	0.326	1.292
2019-02-27	38.8	39.13	39.22	38.27	0	0	17,500	0.669	0.329	1.352
2019-02-26	38.23	38.62	39.61	38.03	0	0	16,900	0.67	0.326	1.333
2019-02-25	39.28	38.31	39.36	38.11	0	0	13,000	0.67	0.322	1.353
2019-02-22	39.16	39.15	39.66	39.12	0	0	22,200	0.662	0.347	1.361
2019-02-21	39.35	39.11	39.54	39.05	0	0	11,400	0.659	0.343	1.385
2019-02-20	39.34	39.42	39.75	39.34	0	0	20,800	0.658	0.337	1.442
2019-02-19	39.54	39.54	39.88	39.04	0	0	92,700	0.657	0.347	1.468
2019-02-15	39.2	39.53	39.85	39.15	0	0	28,100	0.649	0.339	1.509
2019-02-14	38.42	39.14	39.54	38.15	0	0	14,900	0.637	0.323	1.526
2019-02-13	38.41	38.72	39.58	37.44	0	0	17,300	0.65	0.332	1.511
2019-02-12	38.54	39.48	39.74	36.09	0	0	23,700	0.652	0.34	1.574
2019-02-11	38.67	38.48	39.03	38.15	0	0	19,100	0.648	0.341	1.572
2019-02-08	38.53	38.56	39.17	38.44	0	0	11,400	0.648	0.341	1.637
2019-02-07	38.6	38.58	39.37	38.42	0	0	9,300	0.639	0.356	1.628
2019-02-06	39.25	38.61	39.3	38.49	0	0	19,900	0.649	0.342	1.615
2019-02-05	38.93	39.24	39.54	38.93	0	0	7,000	0.647	0.344	1.636
2019-02-04	39.47	38.78	39.47	38.57	0	0	15,800	0.647	0.339	1.571
2019-02-01	39.53	39.51	39.64	39.23	0	0	11,000	0.661	0.334	1.644
2019-01-31	38.6	39.52	39.61	38.35	0	0	32,000	0.661	0.337	1.571
2019-01-30	38.92	38.78	39.04	38.38	0	0	15,800	0.657	0.331	1.487
2019-01-29	39.14	38.87	39.69	38.55	0	0	24,300	0.663	0.342	1.56
2019-01-28	39.18	39.13	39.54	39.05	0	0	10,700	0.664	0.342	1.493
2019-01-25	39.54	39.54	39.8	39.23	0	0	11,200	0.674	0.365	1.503
2019-01-24	39.49	39.44	39.83	38.6	0	0	20,200	0.685	0.349	1.484
2019-01-23	39.28	39.54	39.83	38.65	0	0	39,000	0.675	0.341	1.484
2019-01-22	38.62	39.23	39.88	38.62	0	0	36,500	0.677	0.349	1.411
2019-01-18	39.33	38.71	39.77	38.49	0	0	180,000	0.679	0.348	1.426
2019-01-17	38.7	39.05	39.46	38.55	0	0	12,300	0.684	0.362	1.449
2019-01-16	38.15	38.54	38.93	37.62	0	0	48,800	0.681	0.359	1.397
2019-01-15	37.94	38.41	39.59	37.94	0	0	9,300	0.68	0.359	1.333
2019-01-14	37.72	37.57	38.03	37.24	0	0	21,700	0.678	0.349	1.296
2019-01-11	37.94	38.04	38.45	37.56	0	0	13,000	0.675	0.347	1.345
2019-01-10	38.08	38.43	39.48	38.05	0	0	7,900	0.675	0.379	1.285
2019-01-09	38.13	38.28	38.96	37.66	0	0	17,100	0.684	0.357	1.292
2019-01-08	37.73	38.13	38.44	36.77	0	0	9,200	0.708	0.328	1.252
2019-01-07	37.73	37.91	38.85	36.75	0	0	40,500	0.708	0.328	1.171
2019-01-04	37.51	37.64	38.55	36.3	0	0	43,000	0.708	0.331	1.143
2019-01-03	37.7	36.77	38.54	36.61	0	0	10,200	0.722	0.308	1.156
2019-01-02	37.26	37.86	38.35	36.88	0	0	46,000	0.716	0.315	1.175
2018-12-31	38.44	37.7	38.46	37.11	0	0	21,400	0.715	0.315	1.144
2018-12-28	37.92	38.22	38.55	35.31	0.69	0	10,600	0.717	0.322	1.207
2018-12-27	37.85	37.73	38.33	36.77	0	0	15,500	0.718	0.311	1.199
2018-12-26	36.67	38.27	38.32	36.67	0	0	29,100	0.721	0.328	1.222
2018-12-24	37.74	36.02	38.82	36.02	0	0	16,700	0.692	0.311	1.142
2018-12-21	37.48	37.85	39.17	37.12	0	0	81,900	0.673	0.326	1.233
2018-12-20	36.9	37.2	37.77	36	0	0	19,700	0.683	0.302	1.228
2018-12-19	38.38	36.96	38.82	36.91	0	0	21,800	0.683	0.301	1.24
2018-12-18	38.57	38.23	38.82	38.18	0	0	18,400	0.676	0.311	1.234
2018-12-17	38.18	38.16	38.96	38.14	0	0	23,900	0.672	0.306	1.276
2018-12-14	38.29	38.18	38.84	37.87	0	0	14,500	0.675	0.298	1.319
2018-12-13	38.84	38.29	38.84	38.28	0	0	14,100	0.682	0.311	1.367
2018-12-12	38.84	38.84	38.89	38.23	0	0	13,600	0.68	0.32	1.425
2018-12-11	37.83	38.63	38.84	37.83	0	0	9,200	0.682	0.344	1.378
2018-12-10	37.63	38.26	38.67	36.65	0	0	55,200	0.684	0.335	1.339
2018-12-07	38.65	37.76	38.82	37.39	0	0	20,300	0.685	0.326	1.266
2018-12-06	38.16	38.34	38.7	37.49	0	0	24,900	0.684	0.33	1.306
2018-12-04	37.99	38.25	38.47	37.5	0	0	29,900	0.696	0.342	1.305
2018-12-03	38.84	38.04	38.84	37.86	0	0	12,200	0.711	0.334	1.244
2018-11-30	38.32	38.71	38.84	37.58	0	0	16,900	0.717	0.346	1.248
2018-11-29	38.82	38.35	38.9	38.13	0	0	14,500	0.71	0.333	1.212
2018-11-28	37.96	38.84	38.84	35.31	0	0	15,100	0.711	0.332	1.232
2018-11-27	37.96	37.86	38.32	37.54	0	0	7,500	0.707	0.335	1.164
2018-11-26	38.35	38.01	38.54	37.01	0	0	14,400	0.708	0.345	1.226
2018-11-23	38.3	38.16	38.73	36.88	0	0	7,100	0.713	0.343	1.279
2018-11-21	37.93	38.63	39.17	37.26	0	0	15,400	0.711	0.347	1.295
2018-11-20	37.57	37.85	38.13	36.35	0	0	21,900	0.711	0.345	1.299
2018-11-19	37.53	37.57	38.02	36.74	0	0	25,300	0.72	0.324	1.308
2018-11-16	37.77	37.25	37.86	36.9	0	0	17,400	0.728	0.317	1.343
2018-11-15	37.71	37.94	38.11	37.1	0	0	22,800	0.729	0.325	1.348
2018-11-14	38.18	37.85	38.33	37.02	0	0	12,800	0.729	0.326	1.398
2018-11-13	37.86	37.86	38.56	37.16	0	0	14,800	0.732	0.32	1.362
2018-11-12	37.59	37.91	38.85	37.59	0	0	31,900	0.73	0.322	1.361
2018-11-09	36.91	37.49	38.66	36.91	0	0	16,800	0.742	0.308	1.349
2018-11-08	37.74	37.77	38.15	35.25	0	0	11,400	0.741	0.312	1.307
2018-11-07	38.4	37.86	38.4	37.1	0	0	12,200	0.746	0.302	1.388
2018-11-06	36.33	37.38	38.05	36.33	0	0	21,400	0.748	0.32	1.306
2018-11-05	36.96	36.59	37.45	36.1	0	0	14,600	0.746	0.301	1.281
2018-11-02	36.87	36.91	37.71	36.55	0	0	21,200	0.747	0.311	1.301
2018-11-01	37.15	36.94	38.45	36.61	0	0	13,700	0.747	0.308	1.273
2018-10-31	36.94	36.94	37.14	34.83	0	0	58,100	0.753	0.318	1.221
2018-10-30	35.94	36.52	36.67	35.7	0	0	26,200	0.752	0.319	1.173
2018-10-29	36.26	35.91	36.81	35.32	0	0	17,400	0.75	0.325	1.076
2018-10-26	35.68	35.85	36.02	35.46	0	0	14,700	0.753	0.327	1.087
2018-10-25	35.35	36.02	36.25	35	0	0	18,400	0.758	0.31	1.088
2018-10-24	36.7	35.15	36.88	34.9	0	0	12,200	0.753	0.314	1.057
2018-10-23	36.24	36.63	36.89	35.13	0	0	17,700	0.743	0.333	1.141
2018-10-22	36.38	36.51	37.36	36.12	0	0	20,300	0.751	0.341	1.13
2018-10-19	36.86	36.38	37.38	35.49	0	0	24,100	0.752	0.34	1.151
2018-10-18	36.99	37	37.38	35.78	0	0	25,500	0.75	0.356	1.185
2018-10-17	36.96	37.02	37.41	35.57	0	0	27,300	0.754	0.337	1.2
2018-10-16	35.29	36.98	37.33	35.21	0	0	19,800	0.754	0.338	1.187
2018-10-15	35.56	36.14	36.63	34.61	0	0	19,800	0.763	0.35	1.166
2018-10-12	36.22	35.35	36.86	35.15	0	0	32,200	0.768	0.336	1.116
2018-10-11	35.49	35.92	36.6	35.26	0	0	32,400	0.781	0.335	1.14
2018-10-10	35.96	35.6	36.89	35.51	0	0	35,400	0.794	0.35	1.127
2018-10-09	35.48	36.07	36.45	35.48	0	0	58,800	0.803	0.324	1.159
2018-10-08	37.12	35.63	37.83	34.54	0	0	32,900	0.814	0.341	1.194