Dark

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

At Close

Sep 25, 2025 3:59:58 PM EDT

52.34USD-0.076%(-0.04)4,480,873

45.46Bid 60.31Ask 14.85Spread

Pre-market

Sep 25, 2025 9:21:30 AM EDT

52.71USD+0.630%(+0.33)26,228

After-hours

Sep 25, 2025 4:24:30 PM EDT

52.34USD0.000%(0.00)1,840

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-25	53.0900	53.0900	52.3100	52.3400	-0.076%	4,480,873	0.000%
2025-09-24	52.6400	52.6600	51.7800	52.3800	-1.523%	6,005,836	-0.076%
2025-09-23	53.2950	53.3400	52.6000	53.1900	-1.262%	5,593,210	-1.598%
2025-09-22	54.4900	54.5600	53.4550	53.8700	-1.517%	3,637,802	-2.840%
2025-09-19	54.9900	55.0500	54.3700	54.7000	-0.401%	5,494,835	-4.314%
2025-09-18	55.3200	55.5399	54.8600	54.9200	-1.981%	2,909,750	-4.698%
2025-09-17	56.1400	56.2700	55.8450	56.0300	+0.430%	2,930,103	-6.586%
2025-09-16	55.7600	55.9950	55.6300	55.7900	-0.428%	2,356,608	-6.184%
2025-09-15	56.5600	56.6800	55.8300	56.0300	-0.990%	4,196,586	-6.586%
2025-09-12	56.7100	56.9700	56.2500	56.5900	-1.256%	4,810,892	-7.510%
2025-09-11	56.4300	57.4250	56.3300	57.3100	+1.866%	3,496,930	-8.672%
2025-09-10	56.4300	56.5850	55.9100	56.2600	0.000%	2,771,169	-6.968%
2025-09-09	56.3300	56.4200	56.0550	56.2600	+0.125%	3,285,638	-6.968%
2025-09-08	56.1900	56.4800	55.9300	56.1900	+0.303%	4,438,575	-6.852%
2025-09-05	55.8800	56.0450	55.3800	56.0200	+1.064%	5,124,601	-6.569%
2025-09-04	55.7600	56.0300	55.2948	55.4300	+0.635%	4,196,506	-5.575%
2025-09-03	54.5200	55.3100	54.4900	55.0800	-0.290%	7,891,572	-4.975%
2025-09-02	54.7500	55.2600	54.5300	55.2400	-2.900%	7,178,560	-5.250%
2025-08-29	56.6200	56.9200	56.3700	56.8900	+1.210%	3,810,595	-7.998%
2025-08-28	56.2000	56.3350	55.6900	56.2100	-0.986%	4,020,938	-6.885%
2025-08-27	56.9000	56.9450	56.5808	56.7700	-0.977%	3,518,055	-7.803%
2025-08-26	56.7800	57.4250	56.4200	57.3300	-0.813%	5,428,334	-8.704%
2025-08-25	58.1400	58.7600	57.7600	57.8000	-1.213%	4,354,677	-9.446%
2025-08-22	58.8300	59.1400	58.4350	58.5100	-1.282%	4,833,766	-10.545%
2025-08-21	58.8200	59.2900	58.7300	59.2700	+0.441%	4,227,599	-11.692%
2025-08-20	58.2200	59.1450	58.2200	59.0100	+2.680%	4,824,202	-11.303%
2025-08-19	57.3900	57.6050	57.1250	57.4700	-0.433%	3,275,936	-8.926%
2025-08-18	57.5500	57.9250	57.4247	57.7200	+0.997%	3,500,711	-9.321%
2025-08-15	56.7000	57.1800	56.5120	57.1500	-0.470%	4,006,673	-8.416%
2025-08-14	57.1200	57.5750	57.0856	57.4200	+0.543%	2,453,853	-8.847%
2025-08-13	57.2400	57.4400	56.7150	57.1100	-1.398%	4,675,637	-8.352%
2025-08-12	58.4100	58.4600	57.6650	57.9200	-0.703%	4,001,170	-9.634%
2025-08-11	57.6000	58.3500	57.5600	58.3300	+1.904%	6,309,062	-10.269%
2025-08-08	57.0050	57.2900	56.9000	57.2400	+0.970%	4,445,498	-8.560%
2025-08-07	56.2000	56.7100	56.0700	56.6900	+0.514%	4,564,261	-7.673%
2025-08-06	56.1700	56.5800	55.9700	56.4000	+1.003%	5,698,418	-7.199%
2025-08-05	55.6900	56.1300	55.6900	55.8400	+0.522%	5,986,457	-6.268%
2025-08-04	55.0200	55.9450	54.9700	55.5500	+2.208%	6,574,741	-5.779%
2025-08-01	54.5400	54.9050	54.1450	54.3500	+1.248%	5,765,771	-3.698%
2025-07-31	53.8200	54.2000	53.2550	53.6800	+0.978%	6,334,205	-2.496%
2025-07-30	52.5700	53.4750	52.5150	53.1600	+0.739%	7,782,898	-1.543%
2025-07-29	51.6700	52.8500	51.6250	52.7700	+1.912%	5,611,302	-0.815%
2025-07-28	51.9800	52.0100	51.5050	51.7800	-0.900%	5,268,478	+1.081%
2025-07-25	52.3850	52.5200	52.1450	52.2500	-0.703%	4,471,367	+0.172%
2025-07-24	52.6600	52.9800	52.5200	52.6200	+0.477%	4,556,942	-0.532%
2025-07-23	51.4600	52.3800	51.4250	52.3700	+0.287%	4,510,124	-0.057%
2025-07-22	52.1300	52.4200	51.4700	52.2200	+0.811%	5,343,868	+0.230%
2025-07-21	51.5900	52.0650	51.5700	51.8000	+0.407%	4,980,273	+1.042%
2025-07-18	51.1800	51.6300	50.9900	51.5900	+0.507%	6,058,169	+1.454%
2025-07-17	51.7300	52.3800	50.8250	51.3300	-1.798%	7,429,698	+1.968%
2025-07-16	51.6000	52.3800	51.3550	52.2700	+1.554%	6,751,421	+0.134%
2025-07-15	51.3100	51.5950	51.0200	51.4700	+0.253%	6,055,570	+1.690%
2025-07-14	51.3400	51.8850	51.1350	51.3400	+0.332%	6,981,398	+1.948%
2025-07-11	50.7200	51.3500	50.5800	51.1700	+0.689%	7,859,987	+2.286%
2025-07-10	49.8700	50.8500	49.8101	50.8200	+3.524%	10,288,247	+2.991%
2025-07-09	49.2300	49.2650	48.5300	49.0900	+2.420%	8,286,881	+6.620%
2025-07-08	48.0500	48.3700	47.5450	47.9300	-1.500%	5,533,782	+9.201%
2025-07-07	48.5000	48.8350	48.4000	48.6600	+0.579%	5,032,048	+7.563%
2025-07-03	48.0300	48.4200	47.9700	48.3800	+2.154%	4,316,140	+8.185%
2025-07-02	46.4400	47.4500	46.3800	47.3600	+1.435%	6,471,121	+10.515%
2025-07-01	47.2000	47.3800	46.4650	46.6900	-1.352%	5,836,295	+12.101%
2025-06-30	47.2000	47.5600	47.0400	47.3300	+0.788%	7,143,480	+10.585%
2025-06-27	47.1000	47.1300	46.5700	46.9600	-2.350%	6,885,341	+11.457%
2025-06-26	48.5050	48.5050	48.0000	48.0900	+0.691%	5,155,949	+8.838%
2025-06-25	48.0600	48.2200	47.7400	47.7600	-1.526%	5,803,612	+9.590%
2025-06-24	48.7700	48.8050	48.4900	48.5000	-0.533%	4,565,167	+7.918%
2025-06-23	48.3200	48.8850	48.2200	48.7600	-0.490%	4,244,486	+7.342%
2025-06-20	49.3600	49.4299	48.7900	49.0000	-0.689%	9,812,374	+6.816%
2025-06-18	49.1700	49.5550	49.1000	49.3400	+1.148%	7,694,391	+6.080%
2025-06-17	48.8800	49.0850	48.5900	48.7800	-0.449%	3,826,165	+7.298%
2025-06-16	49.2700	49.5750	48.9300	49.0000	+0.410%	7,485,626	+6.816%
2025-06-13	48.6500	49.2100	48.6500	48.8000	+0.412%	5,797,030	+7.254%
2025-06-12	48.9000	49.0500	48.2400	48.6000	-0.369%	7,048,668	+7.695%
2025-06-11	47.6500	48.7800	47.6500	48.7800	+2.695%	10,795,294	+7.298%
2025-06-10	47.7700	47.9100	47.2600	47.5000	-0.814%	6,876,119	+10.189%
2025-06-09	47.8100	47.9800	47.5400	47.8900	+0.209%	5,583,680	+9.292%
2025-06-06	47.5500	47.8600	47.5000	47.7900	+0.738%	6,274,042	+9.521%
2025-06-05	46.9550	47.7550	46.7300	47.4400	+2.751%	13,230,580	+10.329%
2025-06-04	46.2000	46.2550	45.7550	46.1700	-0.367%	6,955,276	+13.364%
2025-06-03	45.5300	46.4850	45.4800	46.3400	+2.093%	6,543,040	+12.948%
2025-06-02	45.2100	45.5400	45.0400	45.3900	+0.420%	6,851,900	+15.312%
2025-05-30	44.9800	45.2000	44.8700	45.2000	+0.511%	6,789,369	+15.796%
2025-05-29	44.9100	44.9850	44.5750	44.9700	-0.266%	4,700,530	+16.389%
2025-05-28	44.9400	45.1950	44.8550	45.0900	-0.376%	4,388,983	+16.079%
2025-05-27	45.2800	45.4100	44.9000	45.2600	+0.088%	5,559,144	+15.643%
2025-05-23	45.0000	45.2865	44.8100	45.2200	+1.390%	4,321,360	+15.745%
2025-05-22	44.2400	44.7100	44.0150	44.6000	+0.315%	5,274,270	+17.354%
2025-05-21	44.5100	44.7900	44.4550	44.4600	+0.045%	6,504,324	+17.724%
2025-05-20	43.8800	44.4600	43.8500	44.4400	+1.973%	7,043,945	+17.777%
2025-05-19	43.1500	43.5850	43.1400	43.5800	+2.205%	6,636,063	+20.101%
2025-05-16	41.7500	42.7050	41.7500	42.6400	+3.070%	8,716,182	+22.749%
2025-05-15	40.7400	41.5050	40.6000	41.3700	+2.022%	15,967,543	+26.517%
2025-05-14	40.6200	40.7100	40.4001	40.5500	-0.344%	7,439,063	+29.075%
2025-05-13	40.4150	40.8150	40.1200	40.6900	-0.708%	10,422,046	+28.631%
2025-05-12	40.9100	41.0800	40.4800	40.9800	-1.585%	7,928,381	+27.721%
2025-05-09	42.3100	42.3700	41.5950	41.6400	-3.834%	8,281,150	+25.696%
2025-05-08	43.9900	44.0500	43.2400	43.3000	-2.587%	6,752,803	+20.878%
2025-05-07	44.4700	44.6600	44.1002	44.4500	-0.247%	7,937,551	+17.750%
2025-05-06	44.2050	44.7750	44.0450	44.5600	+1.851%	9,758,800	+17.460%
2025-05-05	43.4400	43.8350	43.2400	43.7500	+1.344%	2,910,269	+19.634%
2025-05-02	43.1500	43.2400	42.8600	43.1700	-0.300%	6,531,687	+21.242%
2025-05-01	43.2700	43.4100	43.0650	43.3000	-0.574%	3,666,780	+20.878%
2025-04-30	43.5500	43.8600	43.3000	43.5500	+1.610%	8,350,053	+20.184%
2025-04-29	42.3100	42.8750	42.2400	42.8600	+1.109%	5,809,226	+22.119%
2025-04-28	42.2800	42.4050	42.0800	42.3900	+0.809%	3,843,588	+23.473%
2025-04-25	42.2500	42.2500	41.8000	42.0500	-0.942%	3,384,615	+24.471%
2025-04-24	42.5000	42.5950	42.3400	42.4500	-0.141%	4,374,537	+23.298%
2025-04-23	42.0450	42.5200	41.8103	42.5100	-0.678%	6,135,915	+23.124%
2025-04-22	42.7000	43.1150	42.5900	42.8000	+0.588%	5,886,449	+22.290%
2025-04-21	42.5000	42.7150	42.0600	42.5500	+0.425%	9,486,570	+23.008%
2025-04-17	41.8400	42.5500	41.8400	42.3700	+1.291%	4,746,757	+23.531%
2025-04-16	42.5300	42.5500	41.6900	41.8300	-1.158%	4,659,358	+25.126%
2025-04-15	42.3000	42.5400	42.2650	42.3200	+0.738%	4,730,247	+23.677%
2025-04-14	41.3900	42.1150	41.3700	42.0100	+1.058%	6,628,703	+24.589%
2025-04-11	41.2800	41.6550	41.0200	41.5700	+2.515%	8,536,364	+25.908%
2025-04-10	39.9400	40.9250	39.5500	40.5500	+0.846%	14,094,745	+29.075%
2025-04-09	39.3500	40.5500	39.0700	40.2100	+1.669%	8,570,284	+30.167%
2025-04-08	40.1000	40.5200	39.3300	39.5500	+0.304%	5,724,941	+32.339%
2025-04-07	38.0450	39.7800	37.9600	39.4300	-1.079%	8,969,316	+32.742%
2025-04-04	41.3100	41.4400	39.7700	39.8600	-4.914%	10,172,822	+31.310%
2025-04-03	41.5000	42.1400	41.2100	41.9200	+4.149%	8,824,098	+24.857%
2025-04-02	41.1650	41.2200	39.8250	40.2500	-2.068%	3,105,519	+30.037%
2025-04-01	41.2300	41.3800	40.8800	41.1000	-0.653%	3,910,365	+27.348%
2025-03-31	40.8600	41.4350	40.8300	41.3700	+2.123%	6,400,137	+26.517%
2025-03-28	40.6900	40.7400	40.3500	40.5100	-1.651%	2,770,545	+29.203%
2025-03-27	40.8750	41.3000	40.8700	41.1900	+0.906%	3,750,503	+27.070%
2025-03-26	40.2000	40.8850	40.2000	40.8200	+0.270%	5,987,080	+28.221%
2025-03-25	40.9950	41.0750	40.6100	40.7100	-0.318%	2,673,904	+28.568%
2025-03-24	40.9500	41.1400	40.7050	40.8400	+0.024%	2,913,679	+28.159%
2025-03-21	41.0100	41.0200	40.7100	40.8300	-0.584%	3,203,682	+28.190%
2025-03-20	41.1300	41.2200	40.9200	41.0700	-0.291%	2,806,857	+27.441%
2025-03-19	41.3600	41.3600	41.0150	41.1900	-0.170%	4,154,837	+27.070%
2025-03-18	41.2300	41.5250	41.1800	41.2600	-1.386%	6,799,695	+26.854%
2025-03-17	41.3600	41.8700	41.3600	41.8400	+1.161%	3,714,664	+25.096%
2025-03-14	40.9900	41.4250	40.9700	41.3600	-0.048%	4,435,850	+26.547%
2025-03-13	41.1900	41.5000	41.1600	41.3800	+0.048%	6,522,734	+26.486%
2025-03-12	41.0700	41.3800	40.8900	41.3600	+0.878%	6,106,281	+26.547%
2025-03-11	40.6350	41.0300	40.5150	41.0000	+1.085%	5,286,501	+27.659%
2025-03-10	40.6400	40.9900	40.3350	40.5600	-0.831%	5,259,838	+29.043%
2025-03-07	40.3000	40.9100	40.2600	40.9000	+1.843%	4,462,723	+27.971%
2025-03-06	40.0000	40.1800	39.8350	40.1600	+1.210%	4,689,960	+30.329%
2025-03-05	39.4500	39.8400	39.4200	39.6800	+0.177%	3,188,548	+31.905%
2025-03-04	40.2300	40.3150	39.6100	39.6100	-0.402%	5,337,812	+32.138%
2025-03-03	39.0600	39.7900	39.0600	39.7700	+2.158%	4,196,097	+31.607%
2025-02-28	39.0500	39.0800	38.5700	38.9300	+0.568%	3,579,708	+34.446%
2025-02-27	38.8200	38.9700	38.6060	38.7100	-0.386%	2,829,023	+35.211%
2025-02-26	38.6300	39.2150	38.6000	38.8600	+0.778%	3,523,139	+34.689%
2025-02-25	38.3100	38.6550	38.2200	38.5600	+1.234%	3,886,750	+35.737%
2025-02-24	38.2800	38.2950	38.0300	38.0900	+0.634%	3,590,411	+37.411%
2025-02-21	37.8650	37.9950	37.3100	37.8500	-1.816%	7,577,987	+38.283%
2025-02-20	37.9600	38.6600	37.9600	38.5500	+0.364%	4,254,573	+35.772%
2025-02-19	38.0700	38.4600	37.9400	38.4100	+0.708%	4,097,442	+36.267%
2025-02-18	38.4200	38.4950	38.0000	38.1400	-1.752%	5,629,926	+37.231%
2025-02-14	39.0000	39.1900	38.7500	38.8200	-1.994%	6,924,710	+34.827%
2025-02-13	38.6800	39.6100	38.4600	39.6100	-7.323%	11,983,980	+32.138%
2025-02-12	42.1600	42.7400	42.0800	42.7400	+0.517%	5,010,706	+22.461%
2025-02-11	42.1400	42.5400	41.9250	42.5200	+0.520%	5,884,549	+23.095%
2025-02-10	42.0000	42.3100	41.9300	42.3000	+1.293%	4,758,937	+23.735%
2025-02-07	41.7600	41.7898	41.4350	41.7600	+0.336%	4,696,491	+25.335%
2025-02-06	41.2900	41.6300	41.1900	41.6200	+1.265%	4,691,810	+25.757%
2025-02-05	41.0200	41.1600	40.7750	41.1000	+2.163%	5,195,515	+27.348%
2025-02-04	39.9800	40.2500	39.8500	40.2300	+1.233%	4,781,461	+30.102%
2025-02-03	39.4200	39.8200	39.3350	39.7400	+0.252%	3,040,998	+31.706%
2025-01-31	39.7000	39.8500	39.5400	39.6400	-0.101%	2,310,978	+32.038%
2025-01-30	39.6100	39.7650	39.3800	39.6800	+1.070%	2,686,148	+31.905%
2025-01-29	39.4500	39.6350	39.2200	39.2600	+0.230%	3,302,744	+33.316%
2025-01-28	39.2000	39.6900	39.0700	39.1700	-1.111%	3,276,325	+33.623%
2025-01-27	39.0900	39.7000	38.8900	39.6100	+4.484%	6,491,546	+32.138%
2025-01-24	37.0900	37.9600	37.0800	37.9100	+2.321%	5,273,539	+38.064%
2025-01-23	36.9500	37.1600	36.8950	37.0500	+1.313%	2,635,635	+41.269%
2025-01-22	36.6800	36.7050	36.3400	36.5700	-0.436%	4,107,444	+43.123%
2025-01-21	36.3600	36.7800	36.2800	36.7300	+1.185%	6,138,178	+42.499%
2025-01-17	36.0000	36.3750	35.9660	36.3000	+1.142%	3,798,675	+44.187%
2025-01-16	35.4800	35.9650	35.3700	35.8900	+0.251%	5,752,137	+45.834%
2025-01-15	35.3300	35.8700	35.3300	35.8000	+0.224%	5,830,646	+46.201%
2025-01-14	35.2700	35.7700	35.1900	35.7200	+1.047%	5,339,972	+46.529%
2025-01-13	35.8000	35.8707	34.8200	35.3500	-1.532%	11,349,641	+48.062%
2025-01-10	36.4700	36.5800	35.8700	35.9000	-2.286%	3,013,611	+45.794%
2025-01-08	36.5500	36.7450	36.3700	36.7400	-0.109%	2,347,684	+42.461%
2025-01-07	37.0500	37.3366	36.7450	36.7800	-0.514%	2,636,102	+42.306%
2025-01-06	36.9000	37.2250	36.7158	36.9700	-0.054%	3,178,657	+41.574%
2025-01-03	36.9200	37.0300	36.7495	36.9900	+1.232%	1,909,362	+41.498%
2025-01-02	36.4900	36.6900	36.4000	36.5400	+0.606%	2,320,735	+43.240%
2024-12-31	36.0500	36.3950	36.0500	36.3200	+0.721%	2,001,260	+44.108%
2024-12-30	36.2200	36.2400	35.9050	36.0600	-0.689%	2,054,506	+45.147%
2024-12-27	36.1600	36.4900	36.1300	36.3100	-0.329%	2,538,979	+44.148%
2024-12-26	36.1100	36.5700	36.0700	36.4300	+0.469%	1,982,699	+43.673%
2024-12-24	36.0500	36.2650	36.0500	36.2600	+0.110%	967,539	+44.346%
2024-12-23	36.2700	36.3450	35.8500	36.2200	-0.055%	2,607,646	+44.506%
2024-12-20	35.8600	36.4500	35.8500	36.2400	-1.709%	5,341,769	+44.426%
2024-12-19	37.1100	37.1550	36.8600	36.8700	-0.351%	3,754,948	+41.958%
2024-12-18	37.2900	37.4700	36.9800	37.0000	-0.778%	3,314,566	+41.459%
2024-12-17	37.4500	37.5750	37.2200	37.2900	-0.930%	3,637,515	+40.359%
2024-12-16	37.6700	37.9200	37.5800	37.6400	-0.027%	3,286,775	+39.054%
2024-12-13	37.7500	37.7900	37.4800	37.6500	+0.240%	2,070,909	+39.017%
2024-12-12	37.5800	37.7900	37.4700	37.5600	-0.477%	2,583,686	+39.350%
2024-12-11	38.1000	38.2200	37.7100	37.7400	+0.027%	2,999,386	+38.686%
2024-12-10	37.7400	37.8579	37.5450	37.7300	-0.343%	1,720,695	+38.723%
2024-12-09	38.0000	38.1600	37.7450	37.8600	+0.159%	5,101,731	+38.246%
2024-12-06	37.7900	38.0500	37.6050	37.8000	+0.053%	7,802,541	+38.466%
2024-12-05	37.7400	38.0000	37.6850	37.7800	+1.586%	8,657,701	+38.539%
2024-12-04	37.2400	37.3150	37.0600	37.1900	+0.432%	5,565,396	+40.737%
2024-12-03	37.5900	37.6400	36.9900	37.0300	-1.855%	6,150,255	+41.345%
2024-12-02	38.0450	38.0450	37.5100	37.7300	-0.554%	4,642,357	+38.723%
2024-11-29	37.8100	38.0000	37.7500	37.9400	0.000%	2,259,034	+37.955%
2024-11-27	37.8400	38.1800	37.8300	37.9400	+0.610%	2,252,131	+37.955%
2024-11-26	37.6800	37.7250	37.5000	37.7100	+1.018%	2,681,046	+38.796%
2024-11-25	37.6000	37.6500	37.3200	37.3300	-0.134%	2,494,734	+40.209%
2024-11-22	37.0700	37.4050	37.0350	37.3800	+1.082%	2,723,809	+40.021%
2024-11-21	36.9700	37.0400	36.8200	36.9800	-0.270%	2,984,526	+41.536%
2024-11-20	36.9400	37.0900	36.8900	37.0800	+0.406%	2,589,615	+41.154%
2024-11-19	36.5800	36.9900	36.5150	36.9300	+0.682%	3,160,061	+41.728%
2024-11-18	36.3200	36.7000	36.2500	36.6800	+0.797%	3,869,542	+42.694%
2024-11-15	35.7850	36.4289	35.7593	36.3900	+2.536%	8,634,559	+43.831%
2024-11-14	35.4800	35.7100	35.4200	35.4900	+0.198%	4,441,760	+47.478%
2024-11-13	35.4400	35.4600	35.1900	35.4200	+0.511%	3,658,476	+47.770%
2024-11-12	35.3000	35.3100	34.9900	35.2400	+0.256%	2,588,045	+48.524%
2024-11-11	35.2000	35.4400	35.0900	35.1500	-0.678%	2,328,597	+48.905%
2024-11-08	35.4000	35.4880	35.2400	35.3900	-0.028%	3,731,573	+47.895%
2024-11-07	35.7300	35.8950	35.4000	35.4000	-0.673%	3,361,496	+47.853%
2024-11-06	35.9700	36.0000	35.2007	35.6400	+0.508%	5,073,862	+46.857%
2024-11-05	35.2800	35.5400	35.1800	35.4600	+0.997%	3,167,868	+47.603%
2024-11-04	35.3300	35.3800	34.9550	35.1100	+0.114%	2,769,572	+49.074%
2024-11-01	35.2600	35.4700	34.9600	35.0700	+0.257%	5,043,611	+49.244%
2024-10-31	34.2400	35.0500	34.2400	34.9800	+1.804%	7,195,909	+49.628%
2024-10-30	34.5250	34.5700	34.2600	34.3600	-0.290%	7,480,910	+52.328%
2024-10-29	34.8900	34.9100	34.4500	34.4600	-1.289%	6,389,159	+51.886%
2024-10-28	34.7300	34.9598	34.6700	34.9100	+1.276%	2,472,712	+49.928%
2024-10-25	34.7900	34.8300	34.4600	34.4700	-0.519%	2,576,382	+51.842%
2024-10-24	34.7800	34.8500	34.5200	34.6500	-0.173%	3,970,651	+51.053%
2024-10-23	34.6600	34.7550	34.5500	34.7100	-0.516%	4,067,422	+50.792%
2024-10-22	34.1800	34.8900	34.1700	34.8900	+1.869%	4,437,091	+50.014%
2024-10-21	34.4700	34.5950	34.2050	34.2500	-0.725%	3,943,685	+52.818%
2024-10-18	34.4300	34.5700	34.3600	34.5000	-2.460%	4,814,497	+51.710%
2024-10-17	35.5700	35.6000	35.3200	35.3700	-1.201%	3,027,928	+47.979%
2024-10-16	35.7700	36.0100	35.6850	35.8000	+1.101%	2,752,218	+46.201%
2024-10-15	35.4900	35.7050	35.3200	35.4100	-0.113%	4,423,786	+47.811%
2024-10-14	35.1500	35.5000	35.0900	35.4500	+0.767%	6,484,590	+47.645%
2024-10-11	35.0800	35.2500	34.9950	35.1800	+0.199%	3,541,500	+48.778%
2024-10-10	35.5150	35.5800	35.0400	35.1100	-1.043%	3,652,655	+49.074%
2024-10-09	35.2100	35.5650	35.1650	35.4800	+0.738%	2,274,693	+47.520%
2024-10-08	35.3300	35.3300	35.1200	35.2200	+0.057%	2,308,552	+48.609%
2024-10-07	35.3500	35.3800	35.1417	35.2000	-0.255%	2,985,531	+48.693%
2024-10-04	34.9900	35.3050	34.9600	35.2900	+0.513%	3,078,247	+48.314%
2024-10-03	35.2400	35.3400	35.0200	35.1100	-2.391%	7,803,446	+49.074%
2024-10-02	36.3200	36.3600	35.8950	35.9700	-1.317%	5,330,516	+45.510%
2024-10-01	36.5500	36.7775	36.3300	36.4500	-0.355%	8,091,455	+43.594%
2024-09-30	36.6900	36.7600	36.4750	36.5800	-0.706%	5,383,376	+43.084%
2024-09-27	37.4100	37.4200	36.8300	36.8400	-2.591%	6,562,501	+42.074%
2024-09-26	37.4700	38.0600	37.4350	37.8200	-0.369%	5,241,375	+38.392%
2024-09-25	38.0900	38.1400	37.9150	37.9600	-0.367%	3,485,965	+37.882%
2024-09-24	38.0000	38.2700	37.8800	38.1000	+0.528%	4,377,751	+37.375%
2024-09-23	37.9500	37.9980	37.8000	37.9000	+1.229%	4,323,833	+38.100%
2024-09-20	37.4200	37.5200	37.3250	37.4400	-0.346%	4,639,158	+39.797%
2024-09-19	37.7600	37.7900	37.4200	37.5700	-0.818%	6,710,983	+39.313%
2024-09-18	38.0300	38.2100	37.8100	37.8800	-0.342%	4,145,350	+38.173%
2024-09-17	38.7400	38.7700	37.9119	38.0100	-3.430%	5,722,088	+37.701%
2024-09-16	39.4900	39.5400	39.3100	39.3600	+0.485%	3,454,372	+32.978%
2024-09-13	39.1200	39.2500	39.0100	39.1700	+0.591%	3,748,985	+33.623%
2024-09-12	38.8000	39.0200	38.6100	38.9400	-0.460%	4,877,887	+34.412%
2024-09-11	39.2000	39.2400	38.8100	39.1200	-0.255%	8,785,421	+33.793%
2024-09-10	38.9900	39.2400	38.8150	39.2200	+0.487%	6,830,753	+33.452%
2024-09-09	38.5400	39.0900	38.5400	39.0300	+1.088%	5,082,801	+34.102%
2024-09-06	38.5000	38.6800	38.4000	38.6100	+0.836%	5,157,161	+35.561%
2024-09-05	38.6200	38.6200	38.2500	38.2900	+0.314%	4,190,787	+36.694%
2024-09-04	38.1050	38.3550	38.0000	38.1700	+0.447%	4,821,235	+37.123%
2024-09-03	37.5600	38.1200	37.5600	38.0000	+1.145%	7,814,408	+37.737%
2024-08-30	37.3800	37.5900	37.3300	37.5700	+0.616%	3,117,173	+39.313%
2024-08-29	37.2500	37.3850	37.0850	37.3400	+0.457%	3,584,118	+40.171%
2024-08-28	37.0100	37.2150	36.9500	37.1700	+0.135%	3,937,974	+40.812%
2024-08-27	36.9000	37.1600	36.8800	37.1200	+0.979%	3,121,989	+41.002%
2024-08-26	36.5800	36.8200	36.5200	36.7600	+0.218%	2,670,233	+42.383%
2024-08-23	36.3300	36.6800	36.2300	36.6800	+1.186%	2,445,126	+42.694%
2024-08-22	36.4000	36.4250	36.1900	36.2500	-0.138%	2,177,527	+44.386%
2024-08-21	36.2800	36.3900	36.2300	36.3000	+0.443%	2,675,405	+44.187%
2024-08-20	36.0800	36.2450	36.0600	36.1400	+0.028%	2,307,915	+44.826%
2024-08-19	36.0600	36.3000	36.0400	36.1300	+0.194%	3,184,900	+44.866%
2024-08-16	35.8400	36.0900	35.7950	36.0600	+0.167%	3,067,405	+45.147%
2024-08-15	36.2900	36.3100	35.9700	36.0000	-0.498%	3,032,668	+45.389%
2024-08-14	36.0200	36.3000	36.0200	36.1800	+0.055%	6,049,291	+44.666%
2024-08-13	35.9900	36.1800	35.9250	36.1600	+0.808%	3,578,877	+44.746%
2024-08-12	35.9600	36.0550	35.8100	35.8700	-0.250%	4,053,621	+45.916%
2024-08-09	35.7800	36.0400	35.5600	35.9600	+0.167%	5,470,446	+45.551%
2024-08-08	35.4900	36.0200	35.4000	35.9000	+1.269%	10,647,580	+45.794%
2024-08-07	35.2400	35.6700	35.1550	35.4500	+1.518%	11,457,810	+47.645%
2024-08-06	34.4400	35.2100	34.4100	34.9200	-0.229%	11,801,023	+49.885%
2024-08-05	34.3200	35.0600	34.1220	35.0000	-3.978%	15,899,035	+49.543%
2024-08-02	36.0300	36.4500	35.6650	36.4500	+1.532%	7,789,788	+43.594%
2024-08-01	35.9600	36.1832	35.6314	35.9000	+0.730%	11,666,013	+45.794%
2024-07-31	35.5000	35.7000	35.1500	35.6400	-0.419%	12,704,850	+46.857%
2024-07-30	35.3000	35.9100	35.2400	35.7900	+0.760%	5,663,823	+46.242%
2024-07-29	35.5800	35.6600	35.3400	35.5200	+1.024%	8,423,539	+47.354%
2024-07-26	35.0500	35.2000	34.9150	35.1600	+1.238%	5,549,287	+48.862%
2024-07-25	34.5700	35.0350	34.5700	34.7300	+4.044%	8,040,436	+50.705%
2024-07-24	33.4600	33.5700	33.1812	33.3800	+0.090%	4,188,409	+56.800%
2024-07-23	33.4400	33.5400	33.3450	33.3500	-0.507%	2,861,125	+56.942%
2024-07-22	33.5900	33.6200	33.3800	33.5200	+0.964%	4,294,261	+56.146%
2024-07-19	33.1700	33.2899	33.0650	33.2000	+0.484%	2,870,842	+57.651%
2024-07-18	32.7900	33.3100	32.7500	33.0400	+1.040%	5,727,517	+58.414%
2024-07-17	32.3200	32.7500	32.3000	32.7000	+1.742%	3,749,072	+60.061%
2024-07-16	32.0000	32.1858	31.9200	32.1400	-0.186%	3,307,809	+62.850%
2024-07-15	32.4000	32.4400	32.1700	32.2000	-1.257%	2,822,074	+62.547%
2024-07-12	32.5100	32.7100	32.4601	32.6100	+1.179%	4,161,851	+60.503%
2024-07-11	32.0300	32.2700	32.0200	32.2300	+0.530%	3,494,893	+62.395%
2024-07-10	31.9300	32.0600	31.8600	32.0600	+0.913%	3,053,902	+63.256%
2024-07-09	31.5400	31.8950	31.5000	31.7700	+0.634%	5,157,498	+64.747%
2024-07-08	31.8300	31.8900	31.5300	31.5700	-0.379%	3,579,641	+65.790%
2024-07-05	31.7000	31.7300	31.5300	31.6900	+0.891%	3,171,986	+65.163%
2024-07-03	31.3900	31.4700	31.3450	31.4100	+1.094%	2,119,040	+66.635%
2024-07-02	30.9800	31.1200	30.9350	31.0700	-0.032%	2,660,331	+68.458%
2024-07-01	31.1500	31.5200	30.9811	31.0800	+0.485%	3,443,122	+68.404%
2024-06-28	31.0400	31.0453	30.8050	30.9300	-2.244%	4,108,952	+69.221%
2024-06-27	31.9200	31.9200	31.5500	31.6400	-0.659%	3,077,636	+65.424%
2024-06-26	31.8700	31.9000	31.7500	31.8500	-0.871%	3,827,377	+64.333%
2024-06-25	32.3200	32.3500	31.9000	32.1300	-0.711%	7,244,921	+62.901%
2024-06-24	32.2000	32.4800	32.1600	32.3600	+2.082%	4,446,082	+61.743%
2024-06-21	31.4500	31.8400	31.4050	31.7000	+0.635%	10,607,581	+65.110%
2024-06-20	31.1300	31.5100	31.1000	31.5000	+1.221%	5,608,392	+66.159%
2024-06-18	30.8600	31.1200	30.7501	31.1200	+0.582%	4,105,351	+68.188%
2024-06-17	30.6500	30.9500	30.5300	30.9400	+1.012%	2,702,814	+69.166%
2024-06-14	30.4100	30.6450	30.3300	30.6300	+0.098%	3,519,193	+70.878%
2024-06-13	30.7300	30.7300	30.3700	30.6000	-0.228%	3,060,446	+71.046%
2024-06-12	30.9900	31.0300	30.6400	30.6700	+0.557%	4,160,155	+70.655%
2024-06-11	30.4300	30.6100	30.2900	30.5000	-0.684%	3,828,451	+71.607%
2024-06-10	30.7500	30.8700	30.5600	30.7100	-0.904%	4,706,019	+70.433%
2024-06-07	31.0300	31.2800	30.9800	30.9900	-0.832%	3,869,445	+68.893%
2024-06-06	30.8400	31.4400	30.8100	31.2500	+0.257%	4,241,674	+67.488%
2024-06-05	31.2300	31.2500	31.0600	31.1700	-0.096%	2,404,593	+67.918%
2024-06-04	30.8500	31.2200	30.7200	31.2000	-0.447%	3,136,754	+67.756%
2024-06-03	31.2400	31.3500	31.1100	31.3400	+0.999%	3,624,986	+67.007%
2024-05-31	30.7900	31.0500	30.7500	31.0300	+1.075%	3,983,475	+68.675%
2024-05-30	30.3900	30.7500	30.3100	30.7000	+2.265%	4,067,559	+70.489%
2024-05-29	30.2200	30.2500	30.0100	30.0200	-1.735%	3,659,908	+74.350%
2024-05-28	30.6400	30.7200	30.4600	30.5500	-0.229%	2,502,446	+71.326%
2024-05-24	30.8000	30.8800	30.5500	30.6200	-0.358%	2,803,854	+70.934%
2024-05-23	31.3100	31.3200	30.7005	30.7300	-2.009%	3,935,458	+70.322%
2024-05-22	31.3900	31.4700	31.3050	31.3600	-0.350%	2,340,560	+66.901%
2024-05-21	31.4500	31.5700	31.3800	31.4700	+0.383%	2,706,533	+66.317%
2024-05-20	31.5400	31.5900	31.3500	31.3500	-0.760%	2,810,770	+66.954%
2024-05-17	31.5100	31.6600	31.3500	31.5900	+0.127%	3,071,599	+65.685%
2024-05-16	31.4200	31.6700	31.4200	31.5500	+0.734%	3,086,051	+65.895%
2024-05-15	31.3000	31.4300	31.2100	31.3200	+0.740%	3,851,961	+67.114%
2024-05-14	31.0500	31.1650	31.0000	31.0900	+0.550%	3,389,598	+68.350%
2024-05-13	30.8100	31.0800	30.8100	30.9200	+0.815%	6,426,316	+69.276%
2024-05-10	30.5800	30.6900	30.5250	30.6700	+1.021%	2,693,339	+70.655%
2024-05-09	30.2200	30.3600	30.1300	30.3600	+0.663%	3,085,117	+72.398%
2024-05-08	29.9900	30.2300	29.9700	30.1600	+0.634%	2,797,606	+73.541%
2024-05-07	30.0700	30.3000	29.9500	29.9700	+0.067%	4,156,694	+74.641%
2024-05-06	29.9600	30.0250	29.8300	29.9500	+0.470%	2,369,665	+74.758%
2024-05-03	29.9800	30.0000	29.6900	29.8100	+0.034%	2,290,187	+75.579%
2024-05-02	29.6200	29.8700	29.5700	29.8000	+1.292%	3,050,511	+75.638%
2024-05-01	29.4500	29.6500	29.3600	29.4200	0.000%	2,494,079	+77.906%
2024-04-30	29.5600	29.6892	29.4100	29.4200	-0.373%	2,879,866	+77.906%
2024-04-29	29.4900	29.6200	29.4100	29.5300	+0.957%	3,721,873	+77.243%
2024-04-26	29.3200	30.2050	29.0800	29.2500	-0.510%	12,461,250	+78.940%
2024-04-25	29.4500	29.5500	29.1300	29.4000	-0.305%	5,609,397	+78.027%
2024-04-24	29.5300	29.5600	29.2800	29.4900	-0.237%	6,244,257	+77.484%
2024-04-23	29.4400	29.6400	29.4300	29.5600	+0.510%	4,122,376	+77.064%
2024-04-22	29.1300	29.4300	29.0700	29.4100	+1.239%	5,572,247	+77.967%
2024-04-19	28.6500	29.1100	28.6400	29.0500	+0.798%	5,543,933	+80.172%
2024-04-18	28.6700	28.8400	28.6200	28.8200	+0.804%	3,573,407	+81.610%
2024-04-17	28.4800	28.6400	28.4200	28.5900	+0.740%	3,830,047	+83.071%
2024-04-16	28.3800	28.4700	28.2500	28.3800	-0.456%	4,677,453	+84.426%
2024-04-15	28.6700	28.8100	28.3600	28.5100	-0.384%	5,525,129	+83.585%
2024-04-12	29.0900	29.1450	28.5600	28.6200	-1.649%	7,606,653	+82.879%
2024-04-11	29.3000	29.3200	28.9350	29.1000	-0.172%	5,039,450	+79.863%
2024-04-10	29.4000	29.4200	29.0100	29.1500	-2.345%	9,770,467	+79.554%
2024-04-09	29.7100	29.8700	29.4700	29.8500	+0.505%	6,491,629	+75.343%
2024-04-08	29.6000	29.7700	29.5500	29.7000	+0.338%	3,856,315	+76.229%
2024-04-05	29.6200	29.6500	29.3400	29.6000	-0.236%	5,008,721	+76.824%