Dark

JCI
Johnson Controls International plc
stock NYSE

At Close

May 8, 2025 3:59:57 PM EDT

91.27USD+1.694%(+1.52)7,208,955

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:49:30 AM EDT

90.86USD+1.237%(+1.11)464

After-hours

May 8, 2025 4:39:30 PM EDT

91.24USD-0.033%(-0.03)1,868,696

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	90.80	92.400000	90.8000	91.27	+1.694%	7,208,955	0.000%
2025-05-07	88.50	91.050000	87.7700	89.75	+1.058%	7,014,662	+1.694%
2025-05-06	87.93	89.240000	87.9300	88.81	-0.582%	4,590,858	+2.770%
2025-05-05	88.08	89.490000	87.3100	89.33	+0.461%	3,961,899	+2.172%
2025-05-02	88.16	89.380000	88.0600	88.92	+1.914%	5,868,605	+2.643%
2025-05-01	84.65	88.255000	84.6050	87.25	+3.993%	7,535,760	+4.607%
2025-04-30	82.47	84.020000	81.5454	83.90	+1.907%	4,910,056	+8.784%
2025-04-29	80.85	82.480000	80.5500	82.33	+1.517%	3,220,904	+10.859%
2025-04-28	81.33	81.950000	80.1950	81.10	+0.037%	3,155,661	+12.540%
2025-04-25	80.35	81.470000	80.0100	81.07	+0.884%	2,920,561	+12.582%
2025-04-24	78.08	80.610000	77.9901	80.36	+2.657%	3,277,205	+13.576%
2025-04-23	78.96	80.330000	78.1200	78.28	+2.180%	4,031,744	+16.594%
2025-04-22	75.69	76.879300	75.1700	76.61	+2.901%	3,873,515	+19.136%
2025-04-21	75.70	76.340000	73.5500	74.45	-3.098%	4,544,624	+22.592%
2025-04-17	76.94	77.860000	76.5900	76.83	+0.222%	4,893,466	+18.795%
2025-04-16	77.52	78.100000	75.9100	76.66	-2.456%	3,346,434	+19.058%
2025-04-15	78.61	79.840000	78.3800	78.59	+0.115%	3,519,894	+16.134%
2025-04-14	78.74	79.380000	77.7800	78.50	+1.004%	3,308,577	+16.268%
2025-04-11	76.03	78.130000	74.8400	77.72	+1.955%	3,026,686	+17.434%
2025-04-10	76.50	77.505000	74.0800	76.23	-3.298%	6,459,124	+19.730%
2025-04-09	70.71	79.930000	70.0800	78.83	+10.810%	7,791,737	+15.781%
2025-04-08	73.29	74.650000	69.9900	71.14	-1.236%	5,603,853	+28.296%
2025-04-07	70.10	74.195000	68.0300	72.03	+0.460%	9,017,369	+26.711%
2025-04-04	75.02	75.740000	71.6200	71.70	-7.160%	7,065,098	+27.294%
2025-04-03	78.09	79.500000	76.9400	77.23	-6.795%	5,782,790	+18.179%
2025-04-02	80.01	83.060000	80.0100	82.86	+1.794%	3,437,631	+10.150%
2025-04-01	79.72	81.450000	79.0700	81.40	+1.610%	4,099,700	+12.125%
2025-03-31	78.63	80.570000	77.5100	80.11	+0.527%	3,930,162	+13.931%
2025-03-28	81.78	82.040000	79.3800	79.69	-3.018%	3,498,841	+14.531%
2025-03-27	82.74	82.825000	81.6900	82.17	-0.713%	4,444,728	+11.075%
2025-03-26	84.26	84.800000	82.4600	82.76	-1.873%	4,385,791	+10.283%
2025-03-25	84.52	85.100000	83.7700	84.34	-0.213%	3,017,977	+8.217%
2025-03-24	83.79	84.580000	83.3000	84.52	+2.164%	3,779,003	+7.986%
2025-03-21	82.41	82.790000	81.2700	82.73	-0.505%	6,624,620	+10.323%
2025-03-20	81.93	83.390000	81.8500	83.15	+0.314%	3,780,741	+9.765%
2025-03-19	81.42	83.430000	81.3800	82.89	+1.568%	4,255,950	+10.110%
2025-03-18	80.76	81.680000	80.2300	81.61	+0.123%	4,597,915	+11.837%
2025-03-17	79.19	82.050000	79.0100	81.51	+2.335%	3,150,034	+11.974%
2025-03-14	78.90	79.860000	78.3750	79.65	+2.827%	4,622,755	+14.589%
2025-03-13	78.23	79.120000	76.9400	77.46	-1.551%	3,362,841	+17.829%
2025-03-12	78.50	79.930000	78.0050	78.68	+2.195%	4,860,099	+16.002%
2025-03-11	77.92	78.740000	76.6000	76.99	-1.194%	6,243,489	+18.548%
2025-03-10	77.89	78.795000	77.2500	77.92	-2.673%	5,405,261	+17.133%
2025-03-07	80.10	81.230000	79.0700	80.06	-1.246%	4,809,164	+14.002%
2025-03-06	80.96	82.210000	80.6900	81.07	-1.399%	4,768,014	+12.582%
2025-03-05	81.26	82.930000	81.0550	82.22	+1.632%	4,165,659	+11.007%
2025-03-04	81.10	82.590000	79.2900	80.90	-2.011%	5,714,114	+12.818%
2025-03-03	86.23	86.500000	82.0900	82.56	-3.619%	3,846,803	+10.550%
2025-02-28	84.29	85.710000	83.9600	85.66	+1.674%	6,256,292	+6.549%
2025-02-27	85.28	86.275000	84.2000	84.25	-0.777%	3,889,058	+8.332%
2025-02-26	85.08	86.520000	84.8400	84.91	+1.204%	3,977,712	+7.490%
2025-02-25	83.99	84.460000	82.6700	83.90	-0.155%	4,140,720	+8.784%
2025-02-24	85.38	85.490000	83.2800	84.03	-1.466%	4,660,673	+8.616%
2025-02-21	88.93	89.260000	84.5300	85.28	-3.996%	4,483,318	+7.024%
2025-02-20	90.30	90.450000	88.4800	88.83	-1.791%	3,598,465	+2.747%
2025-02-19	90.11	90.560000	89.6050	90.45	-0.166%	1,958,860	+0.907%
2025-02-18	90.00	91.136000	89.6100	90.60	+0.925%	3,284,606	+0.740%
2025-02-14	88.60	89.860000	88.3700	89.77	+1.378%	2,706,474	+1.671%
2025-02-13	89.07	89.165000	87.9700	88.55	-0.539%	3,180,192	+3.072%
2025-02-12	87.72	89.350000	87.3400	89.03	-0.146%	2,743,447	+2.516%
2025-02-11	89.24	89.770000	88.5100	89.16	-0.402%	4,202,663	+2.367%
2025-02-10	89.77	89.950000	88.7800	89.52	+2.133%	5,007,310	+1.955%
2025-02-07	88.41	88.750000	87.3700	87.65	-0.398%	6,145,324	+4.130%
2025-02-06	86.93	88.370000	85.6500	88.00	+2.314%	11,047,042	+3.716%
2025-02-05	87.11	88.900000	85.4100	86.01	+11.282%	12,197,972	+6.116%
2025-02-04	77.27	77.910000	76.9400	77.29	+0.377%	3,918,259	+18.088%
2025-02-03	76.44	77.440000	75.8900	77.00	-1.282%	4,057,630	+18.532%
2025-01-31	78.19	79.040000	77.7400	78.00	-0.269%	4,638,775	+17.013%
2025-01-30	77.11	78.670000	76.4500	78.21	+2.530%	4,892,567	+16.699%
2025-01-29	75.94	77.080000	75.9100	76.28	+0.210%	4,023,917	+19.651%
2025-01-28	77.60	77.830000	75.3200	76.12	-1.220%	8,254,246	+19.903%
2025-01-27	78.75	78.790000	75.9600	77.06	-5.564%	6,888,107	+18.440%
2025-01-24	82.03	82.215000	81.0000	81.60	-0.524%	4,831,948	+11.850%
2025-01-23	82.18	82.260000	81.4869	82.03	-0.085%	3,503,574	+11.264%
2025-01-22	82.71	82.900000	82.0600	82.10	-0.461%	2,471,919	+11.169%
2025-01-21	82.01	82.530000	81.4800	82.48	+1.651%	2,792,602	+10.657%
2025-01-17	80.96	81.550000	80.6300	81.14	+0.845%	3,333,750	+12.485%
2025-01-16	79.77	80.690000	79.4200	80.46	+1.284%	3,869,998	+13.435%
2025-01-15	81.94	81.940000	79.2900	79.44	-0.960%	5,000,502	+14.892%
2025-01-14	79.77	80.610000	79.4300	80.21	+1.148%	2,072,825	+13.789%
2025-01-13	77.39	79.400000	77.2250	79.30	+0.814%	2,518,163	+15.095%
2025-01-10	79.23	79.670000	78.3800	78.66	-1.724%	2,815,967	+16.031%
2025-01-08	78.82	80.110000	78.8200	80.04	+1.099%	2,123,045	+14.030%
2025-01-07	79.24	80.040000	78.7800	79.17	-0.126%	2,793,922	+15.284%
2025-01-06	80.01	81.010000	79.0600	79.27	-0.813%	2,203,300	+15.138%
2025-01-03	79.40	80.490000	79.1900	79.92	+1.229%	1,753,695	+14.202%
2025-01-02	79.68	80.142000	78.5100	78.95	+0.025%	1,795,399	+15.605%
2024-12-31	79.61	79.950000	78.6400	78.93	-0.265%	1,620,252	+15.634%
2024-12-30	78.75	79.590000	78.1300	79.14	-0.852%	1,537,688	+15.327%
2024-12-27	79.78	80.800000	79.4950	79.82	-1.274%	1,587,654	+14.345%
2024-12-26	80.76	81.280000	80.5000	80.85	-0.173%	1,308,279	+12.888%
2024-12-24	80.05	80.990000	79.9800	80.99	+0.847%	1,235,410	+12.693%
2024-12-23	79.84	80.720000	79.5400	80.31	-0.409%	3,551,419	+13.647%
2024-12-20	78.60	81.030000	78.2700	80.64	+2.452%	5,447,943	+13.182%
2024-12-19	80.05	81.340000	78.4900	78.71	-0.140%	3,493,546	+15.957%
2024-12-18	82.69	82.850000	78.7500	78.82	-3.702%	4,108,029	+15.795%
2024-12-17	83.41	83.985000	81.5700	81.85	-2.583%	4,160,356	+11.509%
2024-12-16	82.34	84.635000	81.8900	84.02	+1.682%	4,382,287	+8.629%
2024-12-13	83.02	83.759900	82.5100	82.63	-0.840%	2,202,568	+10.456%
2024-12-12	84.02	84.480000	83.3050	83.33	-0.821%	1,961,419	+9.528%
2024-12-11	83.28	84.175000	82.5400	84.02	+1.498%	3,250,591	+8.629%
2024-12-10	83.50	83.700000	82.2000	82.78	-1.358%	2,730,590	+10.256%
2024-12-09	83.99	85.130000	83.7300	83.92	-0.498%	3,655,901	+8.758%
2024-12-06	83.37	84.370000	83.1000	84.34	+1.504%	3,330,762	+8.217%
2024-12-05	83.27	84.000000	83.0000	83.09	-0.835%	3,582,969	+9.845%
2024-12-04	82.24	84.160000	82.0200	83.79	+1.588%	2,293,362	+8.927%
2024-12-03	83.64	84.090000	82.4400	82.48	-1.422%	1,979,895	+10.657%
2024-12-02	84.16	84.430000	83.6500	83.67	-0.227%	2,351,831	+9.083%
2024-11-29	84.17	85.580000	83.8600	83.86	+0.179%	2,067,625	+8.836%
2024-11-27	83.92	84.479900	83.3700	83.71	-0.048%	2,106,277	+9.031%
2024-11-26	83.03	84.120000	82.3200	83.75	+0.492%	3,449,548	+8.979%
2024-11-25	84.13	84.425000	83.2750	83.34	-0.132%	4,547,271	+9.515%
2024-11-22	83.77	84.170000	83.1400	83.45	-0.643%	3,485,582	+9.371%
2024-11-21	83.45	84.750000	83.0800	83.99	+1.217%	2,225,658	+8.668%
2024-11-20	83.61	83.690000	82.5800	82.98	-0.658%	3,532,792	+9.990%
2024-11-19	82.90	83.920000	82.4400	83.53	-0.143%	3,085,930	+9.266%
2024-11-18	84.27	84.500000	83.5400	83.65	-0.889%	3,330,032	+9.109%
2024-11-15	84.58	85.230000	84.2900	84.40	-0.869%	2,998,185	+8.140%
2024-11-14	85.41	85.980000	84.8700	85.14	-0.665%	3,431,787	+7.200%
2024-11-13	85.44	86.460000	85.2500	85.71	+0.646%	3,295,704	+6.487%
2024-11-12	86.09	86.885000	84.5600	85.16	-1.663%	3,511,693	+7.175%
2024-11-11	84.78	87.160000	84.7800	86.60	+2.340%	5,398,095	+5.393%
2024-11-08	81.87	84.785000	81.8600	84.62	+3.309%	3,985,698	+7.859%
2024-11-07	81.46	82.210000	80.2700	81.91	+0.540%	4,742,028	+11.427%
2024-11-06	77.55	81.980000	77.1000	81.47	+8.830%	7,768,506	+12.029%
2024-11-05	74.03	74.990000	73.9150	74.86	+0.849%	4,206,528	+21.921%
2024-11-04	75.31	75.850000	73.8100	74.23	-1.682%	3,347,164	+22.956%
2024-11-01	75.95	76.210000	75.3700	75.50	-0.066%	2,159,822	+20.887%
2024-10-31	75.90	76.515000	75.3850	75.55	-1.009%	3,492,041	+20.807%
2024-10-30	76.39	76.840000	76.0800	76.32	-0.973%	3,468,084	+19.589%
2024-10-29	77.10	77.449900	76.5005	77.07	-0.849%	2,877,108	+18.425%
2024-10-28	77.32	77.990000	77.2000	77.73	+1.290%	6,851,630	+17.419%
2024-10-25	77.35	77.880000	76.5300	76.74	-0.156%	3,062,391	+18.934%
2024-10-24	77.12	77.260000	75.7300	76.86	+0.497%	3,955,637	+18.748%
2024-10-23	76.44	77.570000	76.1000	76.48	-0.209%	2,670,824	+19.338%
2024-10-22	76.91	77.214400	76.0500	76.64	-0.687%	2,426,139	+19.089%
2024-10-21	77.47	77.880000	76.7300	77.17	-0.349%	2,470,830	+18.271%
2024-10-18	77.65	77.750000	77.0200	77.44	+0.246%	2,490,479	+17.859%
2024-10-17	77.10	77.390000	76.6000	77.25	+1.126%	2,165,225	+18.149%
2024-10-16	76.69	77.090000	76.1060	76.39	-0.274%	2,404,326	+19.479%
2024-10-15	77.52	77.750000	76.4800	76.60	-1.390%	3,055,440	+19.151%
2024-10-14	77.43	77.755000	77.1300	77.68	+0.090%	1,808,337	+17.495%
2024-10-11	76.43	77.830000	76.3600	77.61	+0.897%	2,391,112	+17.601%
2024-10-10	77.37	77.580000	76.6400	76.92	-1.004%	2,120,812	+18.656%
2024-10-09	76.64	77.870000	76.4700	77.70	+1.768%	3,162,095	+17.465%
2024-10-08	75.78	76.490000	75.2800	76.35	+1.059%	2,993,743	+19.542%
2024-10-07	75.03	75.740000	74.6150	75.55	-0.172%	2,047,785	+20.807%
2024-10-04	76.08	76.170000	74.8500	75.68	+0.252%	2,375,734	+20.600%
2024-10-03	76.30	76.465000	74.9800	75.49	-1.410%	2,366,640	+20.903%
2024-10-02	76.19	77.125000	76.1000	76.57	-0.312%	2,122,679	+19.198%
2024-10-01	78.02	78.230000	76.5050	76.81	-1.031%	3,316,861	+18.826%
2024-09-30	76.96	77.700000	76.7400	77.61	+0.518%	5,634,729	+17.601%
2024-09-27	76.95	77.705000	76.7400	77.21	+0.875%	3,719,015	+18.210%
2024-09-26	76.58	76.930000	75.9600	76.54	+0.936%	3,825,913	+19.245%
2024-09-25	75.54	75.950000	75.2400	75.83	+0.371%	5,418,981	+20.361%
2024-09-24	75.55	75.980000	75.2210	75.55	+0.372%	5,239,356	+20.807%
2024-09-23	75.00	75.810000	74.6700	75.27	+1.579%	6,652,230	+21.257%
2024-09-20	73.77	74.210000	73.5400	74.10	-0.175%	6,309,158	+23.171%
2024-09-19	74.57	74.890000	73.8100	74.23	+2.006%	4,368,297	+22.956%
2024-09-18	72.23	73.970000	72.1900	72.77	-0.137%	3,235,379	+25.423%
2024-09-17	72.86	73.150000	72.2500	72.87	+0.496%	3,072,004	+25.250%
2024-09-16	73.01	73.385000	72.4300	72.51	-0.055%	2,624,771	+25.872%
2024-09-13	71.50	72.955300	71.3400	72.55	+1.867%	4,231,943	+25.803%
2024-09-12	70.70	71.230000	69.8200	71.22	+0.764%	3,279,965	+28.152%
2024-09-11	70.12	70.960000	68.4100	70.68	+0.483%	3,247,595	+29.131%
2024-09-10	70.42	70.530000	69.3900	70.34	+2.536%	3,666,216	+29.755%
2024-09-09	68.39	69.130000	68.0300	68.60	+1.120%	3,506,277	+33.047%
2024-09-06	69.57	70.320000	67.6800	67.84	-2.220%	4,215,372	+34.537%
2024-09-05	70.13	70.910000	68.7900	69.38	-0.942%	3,067,599	+31.551%
2024-09-04	70.63	71.100000	69.7700	70.04	-1.018%	2,912,103	+30.311%
2024-09-03	72.75	73.060000	70.3700	70.76	-2.869%	2,339,814	+28.985%
2024-08-30	71.50	72.960000	71.2500	72.85	+2.490%	2,581,197	+25.285%
2024-08-29	71.23	71.920000	70.6400	71.08	+0.410%	5,122,303	+28.405%
2024-08-28	71.47	71.550000	70.4800	70.79	-0.924%	4,140,401	+28.931%
2024-08-27	71.11	71.510000	70.7400	71.45	0.000%	3,476,235	+27.740%
2024-08-26	71.51	71.785000	71.0200	71.45	+0.295%	3,841,054	+27.740%
2024-08-23	71.11	71.560000	70.7100	71.24	+0.907%	6,170,609	+28.116%
2024-08-22	70.71	71.020000	70.0700	70.60	+0.071%	2,170,034	+29.278%
2024-08-21	70.69	71.060000	70.3200	70.55	+0.356%	4,394,966	+29.369%
2024-08-20	70.50	70.695000	70.1000	70.30	-0.326%	1,687,131	+29.829%
2024-08-19	69.71	70.635000	69.4500	70.53	+1.658%	2,845,528	+29.406%
2024-08-16	69.58	69.850000	69.0500	69.38	-0.545%	3,224,377	+31.551%
2024-08-15	69.34	69.960000	68.9450	69.76	+1.839%	4,252,645	+30.834%
2024-08-14	68.03	69.030000	67.9950	68.50	+1.003%	4,876,870	+33.241%
2024-08-13	67.27	68.340000	67.1200	67.82	+1.893%	3,389,475	+34.577%
2024-08-12	67.47	67.795000	66.4000	66.56	-1.611%	5,653,544	+37.124%
2024-08-09	67.77	68.065000	66.9800	67.65	-0.177%	2,615,412	+34.915%
2024-08-08	66.37	68.050000	66.1600	67.77	+3.057%	5,481,999	+34.676%
2024-08-07	67.51	68.690000	65.6900	65.76	-1.409%	4,409,542	+38.793%
2024-08-06	65.78	67.725000	65.6100	66.70	+1.507%	3,300,849	+36.837%
2024-08-05	65.60	66.120000	64.3100	65.71	-2.536%	6,058,010	+38.898%
2024-08-02	69.00	69.080000	66.8700	67.42	-4.138%	8,890,981	+35.375%
2024-08-01	71.79	72.970000	69.9150	70.33	-1.691%	5,976,551	+29.774%
2024-07-31	75.00	75.360000	70.7200	71.54	+3.636%	13,823,760	+27.579%
2024-07-30	69.36	69.980000	68.9800	69.03	-0.390%	3,995,590	+32.218%
2024-07-29	68.92	69.630000	68.8500	69.30	+0.771%	6,653,907	+31.703%
2024-07-26	67.85	69.230000	67.7100	68.77	+3.073%	4,143,014	+32.718%
2024-07-25	67.55	68.030000	66.5800	66.72	-1.214%	5,569,870	+36.796%
2024-07-24	68.80	68.840000	67.4200	67.54	-2.286%	7,636,641	+35.135%
2024-07-23	69.64	69.980000	68.2000	69.12	-1.538%	6,603,563	+32.046%
2024-07-22	69.64	70.230000	68.9000	70.20	+1.813%	2,069,556	+30.014%
2024-07-19	70.12	70.120000	68.8150	68.95	-0.848%	2,362,725	+32.371%
2024-07-18	69.48	71.800000	69.1300	69.54	-0.444%	6,341,879	+31.248%
2024-07-17	71.70	71.853102	69.7500	69.85	-3.228%	2,834,152	+30.666%
2024-07-16	70.35	72.240000	70.3500	72.18	+3.100%	2,961,023	+26.448%
2024-07-15	70.75	71.145000	69.9650	70.01	+0.043%	2,611,391	+30.367%
2024-07-12	70.00	70.403000	69.6900	69.98	+0.402%	2,439,154	+30.423%
2024-07-11	68.15	69.940000	68.1000	69.70	+2.802%	3,117,355	+30.947%
2024-07-10	67.31	67.880000	66.5900	67.80	+0.983%	3,018,429	+34.617%
2024-07-09	67.60	67.770000	67.0800	67.14	-0.134%	3,605,259	+35.940%
2024-07-08	67.00	67.620000	66.8600	67.23	+0.659%	2,772,817	+35.758%
2024-07-05	66.86	67.000000	66.1750	66.79	-0.105%	3,658,993	+36.652%
2024-07-03	66.15	67.150000	66.1500	66.86	+0.814%	1,919,488	+36.509%
2024-07-02	65.82	66.580000	65.5800	66.32	+1.221%	3,095,243	+37.621%
2024-07-01	66.78	67.040000	65.4900	65.52	-1.429%	4,145,204	+39.301%
2024-06-28	66.71	67.800000	66.4200	66.47	-0.835%	5,136,709	+37.310%
2024-06-27	66.20	67.090000	65.9200	67.03	+1.699%	5,521,070	+36.163%
2024-06-26	67.19	67.410000	65.8800	65.91	-2.529%	4,570,175	+38.477%
2024-06-25	68.70	68.990000	67.5100	67.62	-1.672%	3,432,597	+34.975%
2024-06-24	68.28	69.320000	68.0400	68.77	+0.880%	3,805,050	+32.718%
2024-06-21	68.13	68.510000	67.5500	68.17	-0.029%	7,003,121	+33.886%
2024-06-20	68.96	69.340000	68.1300	68.19	-1.317%	4,109,370	+33.847%
2024-06-18	69.25	69.375000	67.5300	69.10	-0.303%	4,690,947	+32.084%
2024-06-17	69.03	69.499000	68.7500	69.31	-0.173%	3,456,256	+31.684%
2024-06-14	69.95	70.170000	68.6100	69.43	-1.685%	4,461,028	+31.456%
2024-06-13	71.06	71.100000	69.6800	70.62	-0.773%	3,951,341	+29.241%
2024-06-12	71.39	71.609500	70.2800	71.17	+0.879%	4,588,907	+28.242%
2024-06-11	70.32	70.700000	69.7700	70.55	-0.339%	2,091,071	+29.369%
2024-06-10	69.64	70.900000	69.1100	70.79	+1.201%	2,818,146	+28.931%
2024-06-07	69.37	70.360000	68.7700	69.95	+0.532%	3,936,513	+30.479%
2024-06-06	71.82	71.840000	69.4700	69.58	-3.294%	4,202,310	+31.173%
2024-06-05	71.11	72.140000	71.0000	71.95	+1.224%	2,541,745	+26.852%
2024-06-04	71.40	72.090000	70.8150	71.08	-0.809%	3,752,248	+28.405%
2024-06-03	72.21	72.300000	70.7090	71.66	-0.348%	4,704,267	+27.365%
2024-05-31	71.61	72.050000	70.8700	71.91	+0.489%	5,788,981	+26.923%
2024-05-30	71.16	71.760000	70.8200	71.56	+0.647%	3,635,194	+27.543%
2024-05-29	72.90	73.410000	71.0100	71.10	-2.174%	5,919,298	+28.368%
2024-05-28	73.80	73.915000	72.3300	72.68	-1.651%	5,221,848	+25.578%
2024-05-24	73.73	74.230000	73.1300	73.90	+0.874%	4,429,064	+23.505%
2024-05-23	73.66	73.680000	72.2500	73.26	+0.096%	5,206,093	+24.584%
2024-05-22	72.09	73.280000	72.0500	73.19	+0.453%	6,892,349	+24.703%
2024-05-21	70.62	73.080000	70.6200	72.86	+3.172%	10,741,160	+25.268%
2024-05-20	71.80	72.990000	70.2600	70.62	+2.318%	12,523,735	+29.241%
2024-05-17	68.20	69.220000	67.9700	69.02	+1.099%	4,514,456	+32.237%
2024-05-16	68.33	69.490000	68.1750	68.27	+0.132%	5,690,020	+33.690%
2024-05-15	67.04	68.310000	66.9700	68.18	+1.944%	5,893,208	+33.866%
2024-05-14	66.53	67.240000	66.4250	66.88	+1.241%	3,809,421	+36.468%
2024-05-13	65.92	66.400000	65.8701	66.06	+0.717%	3,991,861	+38.162%
2024-05-10	65.91	66.150000	65.2350	65.59	-0.228%	3,935,802	+39.152%
2024-05-09	65.50	65.970000	65.0000	65.74	+0.766%	3,838,486	+38.835%
2024-05-08	64.58	65.450000	64.1900	65.24	+1.210%	4,582,230	+39.899%
2024-05-07	63.57	64.595000	63.3900	64.46	+1.704%	5,365,584	+41.592%
2024-05-06	62.28	63.440000	62.1000	63.38	+1.603%	7,272,533	+44.004%
2024-05-03	61.25	62.465000	60.8400	62.38	+2.683%	6,934,808	+46.313%
2024-05-02	60.72	61.140000	60.0400	60.75	+0.463%	7,494,585	+50.239%
2024-05-01	62.07	62.880000	59.8300	60.47	-7.069%	14,965,099	+50.934%
2024-04-30	65.32	65.990000	64.9800	65.07	-0.367%	5,243,302	+40.264%
2024-04-29	65.12	65.610000	64.9850	65.31	+0.307%	4,591,838	+39.749%
2024-04-26	64.69	65.420000	64.4600	65.11	+1.024%	6,266,912	+40.178%
2024-04-25	64.51	64.780000	63.7800	64.45	-0.248%	5,047,756	+41.614%
2024-04-24	65.01	65.560000	63.9900	64.61	-0.859%	6,822,782	+41.263%
2024-04-23	64.85	65.450000	64.7800	65.17	+0.820%	2,617,786	+40.049%
2024-04-22	63.70	65.150000	63.7000	64.64	+1.539%	3,165,627	+41.197%
2024-04-19	63.97	64.500000	63.5600	63.66	-0.172%	5,139,253	+43.371%
2024-04-18	64.13	64.600000	63.7100	63.77	+0.126%	2,637,143	+43.124%
2024-04-17	64.78	64.780000	63.1600	63.69	-0.841%	3,884,006	+43.304%
2024-04-16	64.11	64.410000	63.5050	64.23	-0.264%	3,592,713	+42.099%
2024-04-15	66.21	66.300000	64.1800	64.40	-1.363%	3,314,911	+41.724%
2024-04-12	64.57	65.480000	64.5000	65.29	+0.184%	4,673,201	+39.792%
2024-04-11	65.78	65.860000	64.3500	65.17	-0.367%	3,438,347	+40.049%
2024-04-10	64.85	65.510000	64.6200	65.41	-0.381%	4,016,201	+39.535%
2024-04-09	64.87	65.720000	64.4575	65.66	+1.249%	3,605,156	+39.004%
2024-04-08	65.45	65.550000	64.8100	64.85	-0.522%	3,761,578	+40.740%
2024-04-05	64.61	65.445000	64.5550	65.19	+1.242%	3,043,053	+40.006%
2024-04-04	66.30	66.490000	64.1400	64.39	-1.725%	5,979,349	+41.746%
2024-04-03	65.50	66.160000	65.2700	65.52	+0.031%	4,702,699	+39.301%
2024-04-02	65.21	65.580000	64.8900	65.50	+0.568%	5,658,496	+39.344%
2024-04-01	65.37	65.450000	64.6700	65.13	-0.291%	4,797,060	+40.135%
2024-03-28	64.98	65.400000	64.7800	65.32	+0.694%	9,387,861	+39.727%
2024-03-27	64.37	64.880000	64.0950	64.87	+1.201%	4,126,073	+40.697%
2024-03-26	63.79	64.450000	63.6200	64.10	+0.739%	5,840,843	+42.387%
2024-03-25	63.83	63.985000	63.5000	63.63	-0.188%	5,132,960	+43.439%
2024-03-22	64.48	64.590000	63.7100	63.75	-1.590%	3,631,884	+43.169%
2024-03-21	64.30	64.850000	64.1000	64.78	+1.014%	4,690,624	+40.892%
2024-03-20	63.87	64.370000	63.4400	64.13	+0.580%	3,077,814	+42.320%
2024-03-19	63.18	63.820000	62.9600	63.76	+0.950%	3,601,710	+43.146%
2024-03-18	63.47	63.689000	63.0100	63.16	-0.047%	5,138,183	+44.506%
2024-03-15	62.95	63.550000	62.8200	63.19	+0.159%	10,462,620	+44.437%
2024-03-14	62.45	63.217700	62.3100	63.09	+1.268%	9,690,322	+44.666%
2024-03-13	61.93	62.340000	61.8500	62.30	+0.500%	4,437,657	+46.501%
2024-03-12	61.39	62.090000	61.0150	61.99	+1.274%	4,085,357	+47.233%
2024-03-11	61.59	61.760000	60.7700	61.21	-0.842%	4,254,101	+49.110%
2024-03-08	61.69	61.975000	61.3700	61.73	+0.669%	4,707,466	+47.854%
2024-03-07	61.01	61.380000	60.8500	61.32	+1.339%	4,019,547	+48.842%
2024-03-06	60.90	61.170000	60.4500	60.51	+0.265%	4,250,969	+50.835%
2024-03-05	60.14	60.710000	59.8500	60.35	-0.017%	10,455,642	+51.234%
2024-03-04	60.24	60.825000	59.8400	60.36	+0.399%	5,160,052	+51.209%
2024-03-01	59.17	60.360000	59.1100	60.12	+1.434%	3,761,759	+51.813%
2024-02-29	59.95	60.060000	59.1900	59.27	-0.403%	6,170,818	+53.990%
2024-02-28	59.37	59.595000	59.0500	59.51	+0.151%	3,601,473	+53.369%
2024-02-27	59.27	59.550000	58.9000	59.42	+1.434%	4,043,523	+53.601%
2024-02-26	58.26	58.700000	58.1450	58.58	+0.240%	3,890,972	+55.804%
2024-02-23	58.22	58.920000	58.1000	58.44	+0.292%	5,334,848	+56.177%
2024-02-22	58.00	58.500000	57.7850	58.27	+0.813%	5,316,017	+56.633%
2024-02-21	56.48	57.820000	56.4350	57.80	+2.066%	4,742,413	+57.907%
2024-02-20	56.31	56.920000	56.2800	56.63	-0.405%	5,807,622	+61.169%
2024-02-16	57.28	57.905000	56.6900	56.86	-0.941%	4,529,341	+60.517%
2024-02-15	56.92	58.130000	56.8300	57.40	+0.578%	6,408,859	+59.007%
2024-02-14	55.07	57.310000	55.0700	57.07	+4.256%	9,543,602	+59.926%
2024-02-13	54.75	55.200000	54.0700	54.74	-1.298%	7,073,033	+66.734%
2024-02-12	55.52	56.040000	55.4000	55.46	-0.072%	3,520,247	+64.569%
2024-02-09	55.22	55.725000	55.0950	55.50	+0.708%	4,475,926	+64.450%
2024-02-08	54.52	55.335000	54.1900	55.11	+1.305%	5,620,770	+65.614%
2024-02-07	53.94	54.420000	53.3400	54.40	+2.140%	4,807,826	+67.776%
2024-02-06	53.10	53.569900	52.7900	53.26	-0.150%	8,325,107	+71.367%
2024-02-05	53.79	54.150000	53.3100	53.34	-2.039%	5,822,568	+71.110%
2024-02-02	53.63	54.490000	53.2900	54.45	+0.777%	5,413,084	+67.622%
2024-02-01	53.26	54.515000	52.9800	54.03	+2.543%	5,815,274	+68.925%
2024-01-31	53.95	54.270000	52.0200	52.69	-3.303%	11,717,567	+73.221%
2024-01-30	55.31	55.885000	53.2100	54.49	-3.813%	10,868,651	+67.499%
2024-01-29	56.39	56.670000	55.7950	56.65	+0.106%	9,004,275	+61.112%
2024-01-26	55.84	58.000000	55.5100	56.59	+1.598%	10,346,162	+61.283%
2024-01-25	55.65	55.735000	54.6900	55.70	+1.236%	6,448,874	+63.860%
2024-01-24	55.96	55.960000	54.9900	55.02	-1.114%	5,044,908	+65.885%
2024-01-23	55.13	55.670000	54.8750	55.64	+1.348%	5,304,623	+64.037%
2024-01-22	54.33	55.035000	54.3300	54.90	+1.310%	4,527,672	+66.248%
2024-01-19	53.66	54.320000	52.8800	54.19	+0.969%	4,095,326	+68.426%
2024-01-18	54.49	54.578900	53.3800	53.67	-1.033%	5,753,102	+70.058%
2024-01-17	52.20	54.370000	51.7100	54.23	+3.492%	8,753,738	+68.302%
2024-01-16	55.61	55.610000	52.3800	52.40	-6.993%	12,190,899	+74.179%
2024-01-12	57.86	58.030000	56.3100	56.34	-2.509%	5,240,241	+61.999%
2024-01-11	57.62	57.960000	57.1543	57.79	+0.609%	4,712,515	+57.934%
2024-01-10	57.66	57.800000	57.2300	57.44	-0.382%	5,918,818	+58.896%
2024-01-09	57.00	57.780000	56.8100	57.66	+0.804%	4,457,185	+58.290%
2024-01-08	57.20	57.610000	56.9500	57.20	+0.035%	4,924,804	+59.563%
2024-01-05	56.61	57.520000	56.2300	57.18	+0.811%	4,597,131	+59.619%
2024-01-04	55.84	57.045000	55.7800	56.72	+1.213%	5,406,173	+60.913%
2024-01-03	56.55	56.580000	55.3900	56.04	-1.822%	4,633,550	+62.866%
2024-01-02	57.38	58.030000	57.0000	57.08	-0.972%	6,739,769	+59.898%
2023-12-29	57.60	57.880000	57.3700	57.64	-0.104%	3,358,070	+58.345%
2023-12-28	57.49	57.880000	57.2900	57.70	+0.035%	3,093,656	+58.180%
2023-12-27	57.80	58.230000	57.6100	57.68	+0.087%	4,558,244	+58.235%
2023-12-26	56.79	57.725000	56.7450	57.63	+1.569%	4,644,261	+58.372%
2023-12-22	56.14	57.240000	56.1200	56.74	+1.376%	4,731,969	+60.857%
2023-12-21	55.03	56.070000	54.9200	55.97	+2.303%	5,838,803	+63.070%
2023-12-20	54.00	55.580000	53.6250	54.71	+1.090%	8,365,004	+66.825%
2023-12-19	54.11	54.695000	53.7900	54.12	+1.121%	9,628,053	+68.644%
2023-12-18	52.50	54.240000	52.3100	53.52	+2.059%	9,292,944	+70.534%
2023-12-15	53.47	53.710000	52.2100	52.44	-3.068%	12,475,545	+74.047%
2023-12-14	53.75	55.280000	53.7500	54.10	+1.520%	14,047,202	+68.706%
2023-12-13	52.24	53.320000	51.7000	53.29	+0.188%	13,261,867	+71.270%
2023-12-12	54.51	55.250000	52.1000	53.19	-5.975%	18,484,486	+71.592%
2023-12-11	56.30	56.886000	56.1600	56.57	+0.874%	7,022,686	+61.340%
2023-12-08	55.73	57.120000	55.6300	56.08	+1.045%	7,686,080	+62.750%
2023-12-07	55.35	55.655000	54.8400	55.50	+0.836%	5,543,407	+64.450%
2023-12-06	54.81	55.620000	54.8000	55.04	+1.139%	6,240,517	+65.825%
2023-12-05	54.37	54.800000	54.2000	54.42	+0.295%	4,927,990	+67.714%
2023-12-04	53.40	54.340000	53.4000	54.26	+0.687%	4,597,609	+68.209%
2023-12-01	52.97	53.950000	52.7900	53.89	+2.064%	4,526,087	+69.364%
2023-11-30	52.96	53.020000	52.2600	52.80	+0.076%	8,551,906	+72.860%
2023-11-29	52.64	53.190000	52.3850	52.76	+0.937%	3,402,167	+72.991%
2023-11-28	52.20	52.757700	52.0600	52.27	-0.305%	3,219,869	+74.613%
2023-11-27	52.15	52.610000	52.0100	52.43	+0.057%	3,081,075	+74.080%
2023-11-24	52.74	52.810000	52.3300	52.40	-0.607%	1,485,362	+74.179%
2023-11-22	52.63	52.930000	52.1900	52.72	+0.362%	2,536,475	+73.122%
2023-11-21	52.00	52.760000	51.8500	52.53	+0.248%	3,469,709	+73.748%
2023-11-20	52.27	52.430000	51.6000	52.40	+0.306%	4,140,420	+74.179%
2023-11-17	52.46	52.535000	51.4050	52.24	+0.616%	4,330,547	+74.713%
2023-11-16	51.84	52.150000	51.4150	51.92	+0.096%	5,039,858	+75.790%
2023-11-15	52.40	52.840000	51.8500	51.87	-1.087%	5,974,070	+75.959%