Dark

BTI
British American Tobacco p.l.c.
stock NYSE ADR

Market Open

May 19, 2025 12:03:46 PM EDT

43.35USD+1.677%(+0.71)4,123,690

43.34Bid 43.35Ask 0.01Spread

Pre-market

May 19, 2025 9:28:30 AM EDT

43.17USD+1.243%(+0.53)30,612

After-hours

May 16, 2025 4:42:30 PM EDT

42.64USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	43.170	43.5100	43.1700	43.35	+1.665%	4,123,690	0.000%
2025-05-16	41.750	42.7050	41.7500	42.64	+3.070%	8,716,182	+1.665%
2025-05-15	40.740	41.5050	40.6000	41.37	+2.022%	15,967,543	+4.786%
2025-05-14	40.620	40.7100	40.4001	40.55	-0.344%	7,439,063	+6.905%
2025-05-13	40.415	40.8150	40.1200	40.69	-0.708%	10,422,046	+6.537%
2025-05-12	40.910	41.0800	40.4800	40.98	-1.585%	7,928,381	+5.783%
2025-05-09	42.310	42.3700	41.5950	41.64	-3.834%	8,281,150	+4.107%
2025-05-08	43.990	44.0500	43.2400	43.30	-2.587%	6,752,803	+0.115%
2025-05-07	44.470	44.6600	44.1002	44.45	-0.247%	7,937,551	-2.475%
2025-05-06	44.205	44.7750	44.0450	44.56	+1.851%	9,758,800	-2.715%
2025-05-05	43.440	43.8350	43.2400	43.75	+1.344%	2,910,269	-0.914%
2025-05-02	43.150	43.2400	42.8600	43.17	-0.300%	6,531,687	+0.417%
2025-05-01	43.270	43.4100	43.0650	43.30	-0.574%	3,666,780	+0.115%
2025-04-30	43.550	43.8600	43.3000	43.55	+1.610%	8,350,053	-0.459%
2025-04-29	42.310	42.8750	42.2400	42.86	+1.109%	5,809,226	+1.143%
2025-04-28	42.280	42.4050	42.0800	42.39	+0.809%	3,843,588	+2.265%
2025-04-25	42.250	42.2500	41.8000	42.05	-0.942%	3,384,615	+3.092%
2025-04-24	42.500	42.5950	42.3400	42.45	-0.141%	4,374,537	+2.120%
2025-04-23	42.045	42.5200	41.8103	42.51	-0.678%	6,135,915	+1.976%
2025-04-22	42.700	43.1150	42.5900	42.80	+0.588%	5,886,449	+1.285%
2025-04-21	42.500	42.7150	42.0600	42.55	+0.425%	9,486,570	+1.880%
2025-04-17	41.840	42.5500	41.8400	42.37	+1.291%	4,746,757	+2.313%
2025-04-16	42.530	42.5500	41.6900	41.83	-1.158%	4,659,358	+3.634%
2025-04-15	42.300	42.5400	42.2650	42.32	+0.738%	4,730,247	+2.434%
2025-04-14	41.390	42.1150	41.3700	42.01	+1.058%	6,628,703	+3.190%
2025-04-11	41.280	41.6550	41.0200	41.57	+2.515%	8,536,364	+4.282%
2025-04-10	39.940	40.9250	39.5500	40.55	+0.846%	14,094,745	+6.905%
2025-04-09	39.350	40.5500	39.0700	40.21	+1.669%	8,570,284	+7.809%
2025-04-08	40.100	40.5200	39.3300	39.55	+0.304%	5,724,941	+9.608%
2025-04-07	38.045	39.7800	37.9600	39.43	-1.079%	8,969,316	+9.942%
2025-04-04	41.310	41.4400	39.7700	39.86	-4.914%	10,172,822	+8.756%
2025-04-03	41.500	42.1400	41.2100	41.92	+4.149%	8,824,098	+3.411%
2025-04-02	41.165	41.2200	39.8250	40.25	-2.068%	3,105,519	+7.702%
2025-04-01	41.230	41.3800	40.8800	41.10	-0.653%	3,910,365	+5.474%
2025-03-31	40.860	41.4350	40.8300	41.37	+2.123%	6,400,137	+4.786%
2025-03-28	40.690	40.7400	40.3500	40.51	-1.651%	2,770,545	+7.011%
2025-03-27	40.875	41.3000	40.8700	41.19	+0.906%	3,750,503	+5.244%
2025-03-26	40.200	40.8850	40.2000	40.82	+0.270%	5,987,080	+6.198%
2025-03-25	40.995	41.0750	40.6100	40.71	-0.318%	2,673,904	+6.485%
2025-03-24	40.950	41.1400	40.7050	40.84	+0.024%	2,913,679	+6.146%
2025-03-21	41.010	41.0200	40.7100	40.83	-0.584%	3,203,682	+6.172%
2025-03-20	41.130	41.2200	40.9200	41.07	-0.291%	2,806,857	+5.551%
2025-03-19	41.360	41.3600	41.0150	41.19	-0.170%	4,154,837	+5.244%
2025-03-18	41.230	41.5250	41.1800	41.26	-1.386%	6,799,695	+5.065%
2025-03-17	41.360	41.8700	41.3600	41.84	+1.161%	3,714,664	+3.609%
2025-03-14	40.990	41.4250	40.9700	41.36	-0.048%	4,435,850	+4.811%
2025-03-13	41.190	41.5000	41.1600	41.38	+0.048%	6,522,734	+4.761%
2025-03-12	41.070	41.3800	40.8900	41.36	+0.878%	6,106,281	+4.811%
2025-03-11	40.635	41.0300	40.5150	41.00	+1.085%	5,286,501	+5.732%
2025-03-10	40.640	40.9900	40.3350	40.56	-0.831%	5,259,838	+6.879%
2025-03-07	40.300	40.9100	40.2600	40.90	+1.843%	4,462,723	+5.990%
2025-03-06	40.000	40.1800	39.8350	40.16	+1.210%	4,689,960	+7.943%
2025-03-05	39.450	39.8400	39.4200	39.68	+0.177%	3,188,548	+9.249%
2025-03-04	40.230	40.3150	39.6100	39.61	-0.402%	5,337,812	+9.442%
2025-03-03	39.060	39.7900	39.0600	39.77	+2.158%	4,196,097	+9.002%
2025-02-28	39.050	39.0800	38.5700	38.93	+0.568%	3,579,708	+11.354%
2025-02-27	38.820	38.9700	38.6060	38.71	-0.386%	2,829,023	+11.987%
2025-02-26	38.630	39.2150	38.6000	38.86	+0.778%	3,523,139	+11.554%
2025-02-25	38.310	38.6550	38.2200	38.56	+1.234%	3,886,750	+12.422%
2025-02-24	38.280	38.2950	38.0300	38.09	+0.634%	3,590,411	+13.809%
2025-02-21	37.865	37.9950	37.3100	37.85	-1.816%	7,577,987	+14.531%
2025-02-20	37.960	38.6600	37.9600	38.55	+0.364%	4,254,573	+12.451%
2025-02-19	38.070	38.4600	37.9400	38.41	+0.708%	4,097,442	+12.861%
2025-02-18	38.420	38.4950	38.0000	38.14	-1.752%	5,629,926	+13.660%
2025-02-14	39.000	39.1900	38.7500	38.82	-1.994%	6,924,710	+11.669%
2025-02-13	38.680	39.6100	38.4600	39.61	-7.323%	11,983,980	+9.442%
2025-02-12	42.160	42.7400	42.0800	42.74	+0.517%	5,010,706	+1.427%
2025-02-11	42.140	42.5400	41.9250	42.52	+0.520%	5,884,549	+1.952%
2025-02-10	42.000	42.3100	41.9300	42.30	+1.293%	4,758,937	+2.482%
2025-02-07	41.760	41.7898	41.4350	41.76	+0.336%	4,696,491	+3.807%
2025-02-06	41.290	41.6300	41.1900	41.62	+1.265%	4,691,810	+4.157%
2025-02-05	41.020	41.1600	40.7750	41.10	+2.163%	5,195,515	+5.474%
2025-02-04	39.980	40.2500	39.8500	40.23	+1.233%	4,781,461	+7.755%
2025-02-03	39.420	39.8200	39.3350	39.74	+0.252%	3,040,998	+9.084%
2025-01-31	39.700	39.8500	39.5400	39.64	-0.101%	2,310,978	+9.359%
2025-01-30	39.610	39.7650	39.3800	39.68	+1.070%	2,686,148	+9.249%
2025-01-29	39.450	39.6350	39.2200	39.26	+0.230%	3,302,744	+10.418%
2025-01-28	39.200	39.6900	39.0700	39.17	-1.111%	3,276,325	+10.671%
2025-01-27	39.090	39.7000	38.8900	39.61	+4.484%	6,491,546	+9.442%
2025-01-24	37.090	37.9600	37.0800	37.91	+2.321%	5,273,539	+14.350%
2025-01-23	36.950	37.1600	36.8950	37.05	+1.313%	2,635,635	+17.004%
2025-01-22	36.680	36.7050	36.3400	36.57	-0.436%	4,107,444	+18.540%
2025-01-21	36.360	36.7800	36.2800	36.73	+1.185%	6,138,178	+18.023%
2025-01-17	36.000	36.3750	35.9660	36.30	+1.142%	3,798,675	+19.421%
2025-01-16	35.480	35.9650	35.3700	35.89	+0.251%	5,752,137	+20.786%
2025-01-15	35.330	35.8700	35.3300	35.80	+0.224%	5,830,646	+21.089%
2025-01-14	35.270	35.7700	35.1900	35.72	+1.047%	5,339,972	+21.361%
2025-01-13	35.800	35.8707	34.8200	35.35	-1.532%	11,349,641	+22.631%
2025-01-10	36.470	36.5800	35.8700	35.90	-2.286%	3,013,611	+20.752%
2025-01-08	36.550	36.7450	36.3700	36.74	-0.109%	2,347,684	+17.991%
2025-01-07	37.050	37.3366	36.7450	36.78	-0.514%	2,636,102	+17.863%
2025-01-06	36.900	37.2250	36.7158	36.97	-0.054%	3,178,657	+17.257%
2025-01-03	36.920	37.0300	36.7495	36.99	+1.232%	1,909,362	+17.194%
2025-01-02	36.490	36.6900	36.4000	36.54	+0.606%	2,320,735	+18.637%
2024-12-31	36.050	36.3950	36.0500	36.32	+0.721%	2,001,260	+19.356%
2024-12-30	36.220	36.2400	35.9050	36.06	-0.689%	2,054,506	+20.216%
2024-12-27	36.160	36.4900	36.1300	36.31	-0.329%	2,538,979	+19.389%
2024-12-26	36.110	36.5700	36.0700	36.43	+0.469%	1,982,699	+18.995%
2024-12-24	36.050	36.2650	36.0500	36.26	+0.110%	967,539	+19.553%
2024-12-23	36.270	36.3450	35.8500	36.22	-0.055%	2,607,646	+19.685%
2024-12-20	35.860	36.4500	35.8500	36.24	-1.709%	5,341,769	+19.619%
2024-12-19	37.110	37.1550	36.8600	36.87	-0.351%	3,754,948	+17.575%
2024-12-18	37.290	37.4700	36.9800	37.00	-0.778%	3,314,566	+17.162%
2024-12-17	37.450	37.5750	37.2200	37.29	-0.930%	3,637,515	+16.251%
2024-12-16	37.670	37.9200	37.5800	37.64	-0.027%	3,286,775	+15.170%
2024-12-13	37.750	37.7900	37.4800	37.65	+0.240%	2,070,909	+15.139%
2024-12-12	37.580	37.7900	37.4700	37.56	-0.477%	2,583,686	+15.415%
2024-12-11	38.100	38.2200	37.7100	37.74	+0.027%	2,999,386	+14.865%
2024-12-10	37.740	37.8579	37.5450	37.73	-0.343%	1,720,695	+14.895%
2024-12-09	38.000	38.1600	37.7450	37.86	+0.159%	5,101,731	+14.501%
2024-12-06	37.790	38.0500	37.6050	37.80	+0.053%	7,802,541	+14.683%
2024-12-05	37.740	38.0000	37.6850	37.78	+1.586%	8,657,701	+14.743%
2024-12-04	37.240	37.3150	37.0600	37.19	+0.432%	5,565,396	+16.564%
2024-12-03	37.590	37.6400	36.9900	37.03	-1.855%	6,150,255	+17.067%
2024-12-02	38.045	38.0450	37.5100	37.73	-0.554%	4,642,357	+14.895%
2024-11-29	37.810	38.0000	37.7500	37.94	0.000%	2,259,034	+14.259%
2024-11-27	37.840	38.1800	37.8300	37.94	+0.610%	2,252,131	+14.259%
2024-11-26	37.680	37.7250	37.5000	37.71	+1.018%	2,681,046	+14.956%
2024-11-25	37.600	37.6500	37.3200	37.33	-0.134%	2,494,734	+16.126%
2024-11-22	37.070	37.4050	37.0350	37.38	+1.082%	2,723,809	+15.971%
2024-11-21	36.970	37.0400	36.8200	36.98	-0.270%	2,984,526	+17.226%
2024-11-20	36.940	37.0900	36.8900	37.08	+0.406%	2,589,615	+16.909%
2024-11-19	36.580	36.9900	36.5150	36.93	+0.682%	3,160,061	+17.384%
2024-11-18	36.320	36.7000	36.2500	36.68	+0.797%	3,869,542	+18.184%
2024-11-15	35.785	36.4289	35.7593	36.39	+2.536%	8,634,559	+19.126%
2024-11-14	35.480	35.7100	35.4200	35.49	+0.198%	4,441,760	+22.147%
2024-11-13	35.440	35.4600	35.1900	35.42	+0.511%	3,658,476	+22.388%
2024-11-12	35.300	35.3100	34.9900	35.24	+0.256%	2,588,045	+23.014%
2024-11-11	35.200	35.4400	35.0900	35.15	-0.678%	2,328,597	+23.329%
2024-11-08	35.400	35.4880	35.2400	35.39	-0.028%	3,731,573	+22.492%
2024-11-07	35.730	35.8950	35.4000	35.40	-0.673%	3,361,496	+22.458%
2024-11-06	35.970	36.0000	35.2007	35.64	+0.508%	5,073,862	+21.633%
2024-11-05	35.280	35.5400	35.1800	35.46	+0.997%	3,167,868	+22.250%
2024-11-04	35.330	35.3800	34.9550	35.11	+0.114%	2,769,572	+23.469%
2024-11-01	35.260	35.4700	34.9600	35.07	+0.257%	5,043,611	+23.610%
2024-10-31	34.240	35.0500	34.2400	34.98	+1.804%	7,195,909	+23.928%
2024-10-30	34.525	34.5700	34.2600	34.36	-0.290%	7,480,910	+26.164%
2024-10-29	34.890	34.9100	34.4500	34.46	-1.289%	6,389,159	+25.798%
2024-10-28	34.730	34.9598	34.6700	34.91	+1.276%	2,472,712	+24.176%
2024-10-25	34.790	34.8300	34.4600	34.47	-0.519%	2,576,382	+25.762%
2024-10-24	34.780	34.8500	34.5200	34.65	-0.173%	3,970,651	+25.108%
2024-10-23	34.660	34.7550	34.5500	34.71	-0.516%	4,067,422	+24.892%
2024-10-22	34.180	34.8900	34.1700	34.89	+1.869%	4,437,091	+24.248%
2024-10-21	34.470	34.5950	34.2050	34.25	-0.725%	3,943,685	+26.569%
2024-10-18	34.430	34.5700	34.3600	34.50	-2.460%	4,814,497	+25.652%
2024-10-17	35.570	35.6000	35.3200	35.37	-1.201%	3,027,928	+22.561%
2024-10-16	35.770	36.0100	35.6850	35.80	+1.101%	2,752,218	+21.089%
2024-10-15	35.490	35.7050	35.3200	35.41	-0.113%	4,423,786	+22.423%
2024-10-14	35.150	35.5000	35.0900	35.45	+0.767%	6,484,590	+22.285%
2024-10-11	35.080	35.2500	34.9950	35.18	+0.199%	3,541,500	+23.223%
2024-10-10	35.515	35.5800	35.0400	35.11	-1.043%	3,652,655	+23.469%
2024-10-09	35.210	35.5650	35.1650	35.48	+0.738%	2,274,693	+22.182%
2024-10-08	35.330	35.3300	35.1200	35.22	+0.057%	2,308,552	+23.083%
2024-10-07	35.350	35.3800	35.1417	35.20	-0.255%	2,985,531	+23.153%
2024-10-04	34.990	35.3050	34.9600	35.29	+0.513%	3,078,247	+22.839%
2024-10-03	35.240	35.3400	35.0200	35.11	-2.391%	7,803,446	+23.469%
2024-10-02	36.320	36.3600	35.8950	35.97	-1.317%	5,330,516	+20.517%
2024-10-01	36.550	36.7775	36.3300	36.45	-0.355%	8,091,455	+18.930%
2024-09-30	36.690	36.7600	36.4750	36.58	-0.706%	5,383,376	+18.507%
2024-09-27	37.410	37.4200	36.8300	36.84	-2.591%	6,562,501	+17.671%
2024-09-26	37.470	38.0600	37.4350	37.82	-0.369%	5,241,375	+14.622%
2024-09-25	38.090	38.1400	37.9150	37.96	-0.367%	3,485,965	+14.199%
2024-09-24	38.000	38.2700	37.8800	38.10	+0.528%	4,377,751	+13.780%
2024-09-23	37.950	37.9980	37.8000	37.90	+1.229%	4,323,833	+14.380%
2024-09-20	37.420	37.5200	37.3250	37.44	-0.346%	4,639,158	+15.785%
2024-09-19	37.760	37.7900	37.4200	37.57	-0.818%	6,710,983	+15.385%
2024-09-18	38.030	38.2100	37.8100	37.88	-0.342%	4,145,350	+14.440%
2024-09-17	38.740	38.7700	37.9119	38.01	-3.430%	5,722,088	+14.049%
2024-09-16	39.490	39.5400	39.3100	39.36	+0.485%	3,454,372	+10.137%
2024-09-13	39.120	39.2500	39.0100	39.17	+0.591%	3,748,985	+10.671%
2024-09-12	38.800	39.0200	38.6100	38.94	-0.460%	4,877,887	+11.325%
2024-09-11	39.200	39.2400	38.8100	39.12	-0.255%	8,785,421	+10.813%
2024-09-10	38.990	39.2400	38.8150	39.22	+0.487%	6,830,753	+10.530%
2024-09-09	38.540	39.0900	38.5400	39.03	+1.088%	5,082,801	+11.068%
2024-09-06	38.500	38.6800	38.4000	38.61	+0.836%	5,157,161	+12.277%
2024-09-05	38.620	38.6200	38.2500	38.29	+0.314%	4,190,787	+13.215%
2024-09-04	38.105	38.3550	38.0000	38.17	+0.447%	4,821,235	+13.571%
2024-09-03	37.560	38.1200	37.5600	38.00	+1.145%	7,814,408	+14.079%
2024-08-30	37.380	37.5900	37.3300	37.57	+0.616%	3,117,173	+15.385%
2024-08-29	37.250	37.3850	37.0850	37.34	+0.457%	3,584,118	+16.095%
2024-08-28	37.010	37.2150	36.9500	37.17	+0.135%	3,937,974	+16.626%
2024-08-27	36.900	37.1600	36.8800	37.12	+0.979%	3,121,989	+16.783%
2024-08-26	36.580	36.8200	36.5200	36.76	+0.218%	2,670,233	+17.927%
2024-08-23	36.330	36.6800	36.2300	36.68	+1.186%	2,445,126	+18.184%
2024-08-22	36.400	36.4250	36.1900	36.25	-0.138%	2,177,527	+19.586%
2024-08-21	36.280	36.3900	36.2300	36.30	+0.443%	2,675,405	+19.421%
2024-08-20	36.080	36.2450	36.0600	36.14	+0.028%	2,307,915	+19.950%
2024-08-19	36.060	36.3000	36.0400	36.13	+0.194%	3,184,900	+19.983%
2024-08-16	35.840	36.0900	35.7950	36.06	+0.167%	3,067,405	+20.216%
2024-08-15	36.290	36.3100	35.9700	36.00	-0.498%	3,032,668	+20.417%
2024-08-14	36.020	36.3000	36.0200	36.18	+0.055%	6,049,291	+19.818%
2024-08-13	35.990	36.1800	35.9250	36.16	+0.808%	3,578,877	+19.884%
2024-08-12	35.960	36.0550	35.8100	35.87	-0.250%	4,053,621	+20.853%
2024-08-09	35.780	36.0400	35.5600	35.96	+0.167%	5,470,446	+20.551%
2024-08-08	35.490	36.0200	35.4000	35.90	+1.269%	10,647,580	+20.752%
2024-08-07	35.240	35.6700	35.1550	35.45	+1.518%	11,457,810	+22.285%
2024-08-06	34.440	35.2100	34.4100	34.92	-0.229%	11,801,023	+24.141%
2024-08-05	34.320	35.0600	34.1220	35.00	-3.978%	15,899,035	+23.857%
2024-08-02	36.030	36.4500	35.6650	36.45	+1.532%	7,789,788	+18.930%
2024-08-01	35.960	36.1832	35.6314	35.90	+0.730%	11,666,013	+20.752%
2024-07-31	35.500	35.7000	35.1500	35.64	-0.419%	12,704,850	+21.633%
2024-07-30	35.300	35.9100	35.2400	35.79	+0.760%	5,663,823	+21.123%
2024-07-29	35.580	35.6600	35.3400	35.52	+1.024%	8,423,539	+22.044%
2024-07-26	35.050	35.2000	34.9150	35.16	+1.238%	5,549,287	+23.294%
2024-07-25	34.570	35.0350	34.5700	34.73	+4.044%	8,040,436	+24.820%
2024-07-24	33.460	33.5700	33.1812	33.38	+0.090%	4,188,409	+29.868%
2024-07-23	33.440	33.5400	33.3450	33.35	-0.507%	2,861,125	+29.985%
2024-07-22	33.590	33.6200	33.3800	33.52	+0.964%	4,294,261	+29.326%
2024-07-19	33.170	33.2899	33.0650	33.20	+0.484%	2,870,842	+30.572%
2024-07-18	32.790	33.3100	32.7500	33.04	+1.040%	5,727,517	+31.205%
2024-07-17	32.320	32.7500	32.3000	32.70	+1.742%	3,749,072	+32.569%
2024-07-16	32.000	32.1858	31.9200	32.14	-0.186%	3,307,809	+34.879%
2024-07-15	32.400	32.4400	32.1700	32.20	-1.257%	2,822,074	+34.627%
2024-07-12	32.510	32.7100	32.4601	32.61	+1.179%	4,161,851	+32.935%
2024-07-11	32.030	32.2700	32.0200	32.23	+0.530%	3,494,893	+34.502%
2024-07-10	31.930	32.0600	31.8600	32.06	+0.913%	3,053,902	+35.215%
2024-07-09	31.540	31.8950	31.5000	31.77	+0.634%	5,157,498	+36.449%
2024-07-08	31.830	31.8900	31.5300	31.57	-0.379%	3,579,641	+37.314%
2024-07-05	31.700	31.7300	31.5300	31.69	+0.891%	3,171,986	+36.794%
2024-07-03	31.390	31.4700	31.3450	31.41	+1.094%	2,119,040	+38.013%
2024-07-02	30.980	31.1200	30.9350	31.07	-0.032%	2,660,331	+39.524%
2024-07-01	31.150	31.5200	30.9811	31.08	+0.485%	3,443,122	+39.479%
2024-06-28	31.040	31.0453	30.8050	30.93	-2.244%	4,108,952	+40.155%
2024-06-27	31.920	31.9200	31.5500	31.64	-0.659%	3,077,636	+37.010%
2024-06-26	31.870	31.9000	31.7500	31.85	-0.871%	3,827,377	+36.107%
2024-06-25	32.320	32.3500	31.9000	32.13	-0.711%	7,244,921	+34.921%
2024-06-24	32.200	32.4800	32.1600	32.36	+2.082%	4,446,082	+33.962%
2024-06-21	31.450	31.8400	31.4050	31.70	+0.635%	10,607,581	+36.751%
2024-06-20	31.130	31.5100	31.1000	31.50	+1.221%	5,608,392	+37.619%
2024-06-18	30.860	31.1200	30.7501	31.12	+0.582%	4,105,351	+39.299%
2024-06-17	30.650	30.9500	30.5300	30.94	+1.012%	2,702,814	+40.110%
2024-06-14	30.410	30.6450	30.3300	30.63	+0.098%	3,519,193	+41.528%
2024-06-13	30.730	30.7300	30.3700	30.60	-0.228%	3,060,446	+41.667%
2024-06-12	30.990	31.0300	30.6400	30.67	+0.557%	4,160,155	+41.343%
2024-06-11	30.430	30.6100	30.2900	30.50	-0.684%	3,828,451	+42.131%
2024-06-10	30.750	30.8700	30.5600	30.71	-0.904%	4,706,019	+41.159%
2024-06-07	31.030	31.2800	30.9800	30.99	-0.832%	3,869,445	+39.884%
2024-06-06	30.840	31.4400	30.8100	31.25	+0.257%	4,241,674	+38.720%
2024-06-05	31.230	31.2500	31.0600	31.17	-0.096%	2,404,593	+39.076%
2024-06-04	30.850	31.2200	30.7200	31.20	-0.447%	3,136,754	+38.942%
2024-06-03	31.240	31.3500	31.1100	31.34	+0.999%	3,624,986	+38.322%
2024-05-31	30.790	31.0500	30.7500	31.03	+1.075%	3,983,475	+39.704%
2024-05-30	30.390	30.7500	30.3100	30.70	+2.265%	4,067,559	+41.205%
2024-05-29	30.220	30.2500	30.0100	30.02	-1.735%	3,659,908	+44.404%
2024-05-28	30.640	30.7200	30.4600	30.55	-0.229%	2,502,446	+41.899%
2024-05-24	30.800	30.8800	30.5500	30.62	-0.358%	2,803,854	+41.574%
2024-05-23	31.310	31.3200	30.7005	30.73	-2.009%	3,935,458	+41.067%
2024-05-22	31.390	31.4700	31.3050	31.36	-0.350%	2,340,560	+38.233%
2024-05-21	31.450	31.5700	31.3800	31.47	+0.383%	2,706,533	+37.750%
2024-05-20	31.540	31.5900	31.3500	31.35	-0.760%	2,810,770	+38.278%
2024-05-17	31.510	31.6600	31.3500	31.59	+0.127%	3,071,599	+37.227%
2024-05-16	31.420	31.6700	31.4200	31.55	+0.734%	3,086,051	+37.401%
2024-05-15	31.300	31.4300	31.2100	31.32	+0.740%	3,851,961	+38.410%
2024-05-14	31.050	31.1650	31.0000	31.09	+0.550%	3,389,598	+39.434%
2024-05-13	30.810	31.0800	30.8100	30.92	+0.815%	6,426,316	+40.201%
2024-05-10	30.580	30.6900	30.5250	30.67	+1.021%	2,693,339	+41.343%
2024-05-09	30.220	30.3600	30.1300	30.36	+0.663%	3,085,117	+42.787%
2024-05-08	29.990	30.2300	29.9700	30.16	+0.634%	2,797,606	+43.733%
2024-05-07	30.070	30.3000	29.9500	29.97	+0.067%	4,156,694	+44.645%
2024-05-06	29.960	30.0250	29.8300	29.95	+0.470%	2,369,665	+44.741%
2024-05-03	29.980	30.0000	29.6900	29.81	+0.034%	2,290,187	+45.421%
2024-05-02	29.620	29.8700	29.5700	29.80	+1.292%	3,050,511	+45.470%
2024-05-01	29.450	29.6500	29.3600	29.42	0.000%	2,494,079	+47.349%
2024-04-30	29.560	29.6892	29.4100	29.42	-0.373%	2,879,866	+47.349%
2024-04-29	29.490	29.6200	29.4100	29.53	+0.957%	3,721,873	+46.800%
2024-04-26	29.320	30.2050	29.0800	29.25	-0.510%	12,461,250	+48.205%
2024-04-25	29.450	29.5500	29.1300	29.40	-0.305%	5,609,397	+47.449%
2024-04-24	29.530	29.5600	29.2800	29.49	-0.237%	6,244,257	+46.999%
2024-04-23	29.440	29.6400	29.4300	29.56	+0.510%	4,122,376	+46.651%
2024-04-22	29.130	29.4300	29.0700	29.41	+1.239%	5,572,247	+47.399%
2024-04-19	28.650	29.1100	28.6400	29.05	+0.798%	5,543,933	+49.225%
2024-04-18	28.670	28.8400	28.6200	28.82	+0.804%	3,573,407	+50.416%
2024-04-17	28.480	28.6400	28.4200	28.59	+0.740%	3,830,047	+51.626%
2024-04-16	28.380	28.4700	28.2500	28.38	-0.456%	4,677,453	+52.748%
2024-04-15	28.670	28.8100	28.3600	28.51	-0.384%	5,525,129	+52.052%
2024-04-12	29.090	29.1450	28.5600	28.62	-1.649%	7,606,653	+51.468%
2024-04-11	29.300	29.3200	28.9350	29.10	-0.172%	5,039,450	+48.969%
2024-04-10	29.400	29.4200	29.0100	29.15	-2.345%	9,770,467	+48.714%
2024-04-09	29.710	29.8700	29.4700	29.85	+0.505%	6,491,629	+45.226%
2024-04-08	29.600	29.7700	29.5500	29.70	+0.338%	3,856,315	+45.960%
2024-04-05	29.620	29.6500	29.3400	29.60	-0.236%	5,008,721	+46.453%
2024-04-04	30.100	30.1500	29.6300	29.67	-1.429%	5,750,329	+46.107%
2024-04-03	30.180	30.2200	30.0300	30.10	-0.726%	3,788,233	+44.020%
2024-04-02	30.440	30.5400	30.2700	30.32	-0.099%	3,189,842	+42.975%
2024-04-01	30.590	30.6300	30.3500	30.35	-0.492%	2,103,844	+42.834%
2024-03-28	30.470	30.6099	30.4450	30.50	+0.527%	3,170,147	+42.131%
2024-03-27	29.910	30.3500	29.9000	30.34	+1.539%	4,246,938	+42.881%
2024-03-26	30.070	30.1500	29.8800	29.88	-0.566%	3,768,377	+45.080%
2024-03-25	30.030	30.2883	30.0300	30.05	+0.200%	4,578,547	+44.260%
2024-03-22	30.280	30.3300	29.9800	29.99	-0.531%	6,421,888	+44.548%
2024-03-21	30.320	30.4000	30.0900	30.15	-2.679%	5,067,911	+43.781%
2024-03-20	30.540	31.0900	30.5100	30.98	-0.354%	9,129,294	+39.929%
2024-03-19	30.910	31.2100	30.9100	31.09	+0.064%	7,355,593	+39.434%
2024-03-18	30.480	31.0700	30.4200	31.07	+2.541%	8,979,741	+39.524%
2024-03-15	30.380	30.5700	30.0400	30.30	-0.558%	7,676,077	+43.069%
2024-03-14	30.730	30.7700	30.3200	30.47	-1.264%	5,187,221	+42.271%
2024-03-13	30.630	30.9000	30.6190	30.86	+1.180%	3,968,573	+40.473%
2024-03-12	30.770	30.7800	30.2200	30.50	+1.531%	6,027,772	+42.131%
2024-03-11	29.530	30.2100	29.4200	30.04	+1.350%	7,094,997	+44.308%
2024-03-08	29.510	29.6800	29.4700	29.64	+0.373%	4,650,538	+46.255%
2024-03-07	29.450	29.5700	29.3900	29.53	-0.068%	4,298,908	+46.800%
2024-03-06	29.340	29.6523	29.3400	29.55	+0.442%	6,139,028	+46.701%
2024-03-05	29.320	29.5750	29.2500	29.42	+0.204%	4,705,172	+47.349%
2024-03-04	29.450	29.4700	29.1500	29.36	-1.410%	5,781,451	+47.650%
2024-03-01	29.790	29.8000	29.5400	29.78	-0.368%	3,656,966	+45.567%
2024-02-29	29.940	30.0100	29.7200	29.89	+0.538%	4,090,061	+45.032%
2024-02-28	29.970	29.9900	29.5900	29.73	-1.295%	4,898,850	+45.812%
2024-02-27	30.150	30.1700	29.9800	30.12	-0.331%	3,954,152	+43.924%
2024-02-26	30.460	30.4600	30.0700	30.22	-0.918%	4,040,368	+43.448%
2024-02-23	30.240	30.5900	30.0700	30.50	+0.098%	4,572,843	+42.131%
2024-02-22	30.250	30.5100	30.1000	30.47	+0.727%	4,352,279	+42.271%
2024-02-21	30.000	30.2650	29.9200	30.25	-0.165%	4,826,274	+43.306%
2024-02-20	30.030	30.3650	30.0300	30.30	-0.656%	4,870,973	+43.069%
2024-02-16	30.480	30.5900	30.3650	30.50	-0.196%	2,830,115	+42.131%
2024-02-15	30.490	30.6495	30.4500	30.56	+0.825%	3,555,031	+41.852%
2024-02-14	30.300	30.3400	30.1200	30.31	-0.492%	3,053,176	+43.022%
2024-02-13	30.640	30.7150	30.3300	30.46	-1.520%	5,138,034	+42.318%
2024-02-12	30.750	31.0800	30.7100	30.93	+0.585%	3,811,134	+40.155%
2024-02-09	30.730	30.9100	30.5650	30.75	-2.257%	5,360,018	+40.976%
2024-02-08	31.050	31.6300	30.9701	31.46	+6.970%	10,479,463	+37.794%
2024-02-07	29.730	29.7500	29.3200	29.41	-1.176%	4,551,234	+47.399%
2024-02-06	29.720	29.9900	29.6400	29.76	+0.168%	4,387,723	+45.665%
2024-02-05	29.990	30.0000	29.7000	29.71	-1.033%	4,058,593	+45.910%
2024-02-02	30.210	30.2600	29.9100	30.02	-0.629%	4,558,018	+44.404%
2024-02-01	29.680	30.2600	29.6500	30.21	+2.061%	4,985,415	+43.496%
2024-01-31	30.060	30.1300	29.5500	29.60	-1.465%	3,749,940	+46.453%
2024-01-30	29.930	30.0582	29.7650	30.04	+0.167%	2,733,669	+44.308%
2024-01-29	30.160	30.1600	29.8200	29.99	+1.113%	4,658,171	+44.548%
2024-01-26	29.810	29.8900	29.6000	29.66	+0.747%	3,781,051	+46.156%
2024-01-25	29.280	29.4400	29.2100	29.44	+0.068%	4,053,521	+47.249%
2024-01-24	29.710	29.7300	29.3300	29.42	+0.170%	4,730,580	+47.349%
2024-01-23	29.240	29.3800	29.1200	29.37	-0.944%	4,648,950	+47.600%
2024-01-22	29.590	29.9550	29.4900	29.65	+0.577%	5,727,101	+46.206%
2024-01-19	29.440	29.5800	29.2100	29.48	+0.409%	3,740,580	+47.049%
2024-01-18	29.400	29.4600	29.0500	29.36	-0.643%	4,301,917	+47.650%
2024-01-17	29.550	29.6450	29.4000	29.55	-0.639%	5,686,538	+46.701%
2024-01-16	29.900	30.0000	29.6800	29.74	-1.327%	6,027,469	+45.763%
2024-01-12	30.300	30.4200	30.0700	30.14	-0.528%	3,971,170	+43.829%
2024-01-11	30.230	30.3100	29.8950	30.30	+0.966%	6,036,679	+43.069%
2024-01-10	30.240	30.3650	29.9400	30.01	-0.990%	5,514,267	+44.452%
2024-01-09	30.500	30.5050	30.1000	30.31	-0.851%	5,123,559	+43.022%
2024-01-08	30.240	30.5850	30.1900	30.57	+0.958%	5,202,630	+41.806%
2024-01-05	30.230	30.4200	30.1200	30.28	+0.498%	3,434,119	+43.164%
2024-01-04	30.000	30.3350	29.9300	30.13	+0.803%	3,731,824	+43.877%
2024-01-03	29.680	29.9650	29.5350	29.89	+0.302%	4,327,559	+45.032%
2024-01-02	29.200	29.9850	29.1750	29.80	+1.741%	6,277,617	+45.470%
2023-12-29	29.200	29.3500	29.1400	29.29	+0.205%	3,690,681	+48.003%
2023-12-28	29.240	29.3250	29.1800	29.23	-0.341%	3,534,300	+48.307%
2023-12-27	29.230	29.3600	29.1700	29.33	+0.514%	5,851,015	+47.801%
2023-12-26	29.100	29.2450	29.0116	29.18	+0.103%	3,508,563	+48.561%
2023-12-22	29.180	29.3300	29.1100	29.15	+0.241%	4,870,257	+48.714%
2023-12-21	29.040	29.3500	28.8800	29.08	-1.390%	8,450,378	+49.072%
2023-12-20	29.810	29.8300	29.4900	29.49	-1.338%	7,397,839	+46.999%
2023-12-19	29.700	29.9000	29.6400	29.89	+1.014%	6,444,553	+45.032%
2023-12-18	29.510	29.6500	29.4500	29.59	+0.646%	5,905,147	+46.502%
2023-12-15	29.630	29.7500	29.3600	29.40	-1.902%	6,621,215	+47.449%
2023-12-14	30.000	30.3300	29.8600	29.97	+1.182%	7,177,317	+44.645%
2023-12-13	28.800	29.6300	28.6650	29.62	+2.314%	5,457,466	+46.354%
2023-12-12	28.790	28.9700	28.6800	28.95	+0.069%	5,354,843	+49.741%
2023-12-11	28.980	29.0800	28.7550	28.93	-0.687%	7,873,803	+49.844%
2023-12-08	29.280	29.4200	29.1200	29.13	-0.851%	6,443,266	+48.816%
2023-12-07	28.900	29.4200	28.8850	29.38	+1.802%	9,367,211	+47.549%
2023-12-06	28.690	29.1600	28.3500	28.86	-8.497%	20,577,736	+50.208%
2023-12-05	31.550	31.7000	31.3000	31.54	-1.221%	4,841,822	+37.445%
2023-12-04	31.800	32.1000	31.7600	31.93	-0.343%	3,115,875	+35.766%
2023-12-01	31.570	32.0500	31.5500	32.04	+0.470%	3,512,794	+35.300%
2023-11-30	32.020	32.0600	31.7400	31.89	+0.031%	2,674,815	+35.936%
2023-11-29	32.220	32.2700	31.8601	31.88	-1.635%	3,337,821	+35.979%
2023-11-28	32.240	32.5100	32.2001	32.41	+0.278%	4,365,269	+33.755%
2023-11-27	32.250	32.3300	32.1000	32.32	-0.031%	4,783,910	+34.127%