Dark

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

At Close

Sep 11, 2026 3:59:56 PM EDT

55.25USD+0.711%(+0.39)9,412,865

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

55.99USD+2.060%(+1.13)52,148

After-hours

Sep 10, 2026 4:54:30 PM EDT

55.27USD+0.738%(+0.40)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	56.0300	56.140000	55.0500	55.2400	+0.693%	9,412,865	0.000%
2026-09-10	55.2500	55.390000	54.7200	54.8600	+0.976%	10,766,341	+0.693%
2026-09-09	55.1950	55.250000	54.3000	54.3300	-1.487%	7,930,238	+1.675%
2026-09-08	55.5000	55.970000	55.0800	55.1500	-0.361%	5,391,060	+0.163%
2026-09-04	55.6200	55.865000	55.3400	55.3500	-1.108%	4,109,682	-0.199%
2026-09-03	56.1100	56.560000	55.7000	55.9700	+0.521%	3,664,522	-1.304%
2026-09-02	55.5600	55.810000	55.2100	55.6800	-0.429%	4,786,342	-0.790%
2026-09-01	56.1700	56.725000	55.8000	55.9200	+0.630%	3,707,310	-1.216%
2026-08-31	56.2500	56.250000	55.5600	55.5700	-0.998%	3,571,496	-0.594%
2026-08-28	56.5100	56.610000	55.9400	56.1300	-0.267%	4,137,938	-1.586%
2026-08-27	56.8800	56.960000	56.2100	56.2800	-2.019%	2,781,776	-1.848%
2026-08-26	56.7400	57.830000	56.7300	57.4400	+1.718%	3,621,356	-3.830%
2026-08-25	56.2800	56.530000	56.0500	56.4700	-0.423%	9,046,056	-2.178%
2026-08-24	56.4000	57.210000	56.3800	56.7100	+0.890%	5,627,956	-2.592%
2026-08-21	56.6200	56.780000	56.1300	56.2100	-0.864%	3,542,883	-1.726%
2026-08-20	56.0000	57.020000	56.0000	56.7000	+1.286%	4,635,569	-2.575%
2026-08-19	56.0300	56.210000	55.6550	55.9800	-0.709%	3,655,674	-1.322%
2026-08-18	56.6400	56.710000	56.1050	56.3800	+1.166%	4,324,935	-2.022%
2026-08-17	56.5600	56.725000	55.5850	55.7300	-2.331%	4,295,323	-0.879%
2026-08-14	56.7400	57.130000	56.5600	57.0600	-0.506%	4,128,204	-3.190%
2026-08-13	57.3000	57.670000	56.9500	57.3500	+2.704%	4,703,137	-3.679%
2026-08-12	56.5900	56.810000	55.6500	55.8400	-1.707%	5,983,819	-1.074%
2026-08-11	57.0900	57.340000	56.6450	56.8100	-0.421%	4,146,797	-2.764%
2026-08-10	58.1500	58.163800	56.8500	57.0500	-3.843%	4,176,914	-3.173%
2026-08-07	60.0300	60.110000	59.3050	59.3300	+1.022%	2,924,801	-6.894%
2026-08-06	59.5900	59.650000	58.4600	58.7300	-0.911%	2,888,661	-5.942%
2026-08-05	59.6900	59.740000	58.7800	59.2700	+0.254%	2,833,594	-6.799%
2026-08-04	60.2600	60.260000	58.9600	59.1200	-0.739%	3,478,091	-6.563%
2026-08-03	60.8300	60.960000	59.4710	59.5600	-1.797%	3,708,590	-7.253%
2026-07-31	61.0300	61.820000	60.3200	60.6500	-1.686%	4,615,247	-8.920%
2026-07-30	61.8800	62.390000	60.9650	61.6900	-2.188%	5,076,495	-10.456%
2026-07-29	62.7750	63.340000	62.6500	63.0700	+1.236%	4,465,955	-12.415%
2026-07-28	62.0150	62.810000	61.8900	62.3000	+2.433%	5,844,039	-11.332%
2026-07-27	60.6300	61.020000	60.2500	60.8200	-0.230%	2,856,101	-9.175%
2026-07-24	60.5500	61.260000	60.3718	60.9600	+1.872%	3,046,173	-9.383%
2026-07-23	60.6800	60.810000	59.3200	59.8400	-3.577%	4,642,494	-7.687%
2026-07-22	61.4850	62.815000	61.4850	62.0600	+1.042%	2,984,204	-10.989%
2026-07-21	62.1900	62.340000	61.2500	61.4200	-1.712%	3,523,819	-10.062%
2026-07-20	63.0400	63.440000	62.2400	62.4900	-0.557%	2,459,923	-11.602%
2026-07-17	62.8400	63.670000	62.1600	62.8400	-0.507%	6,119,495	-12.094%
2026-07-16	59.4450	63.320000	59.3300	63.1600	+7.543%	9,636,770	-12.540%
2026-07-15	58.5550	59.600000	58.4500	58.7300	+0.911%	3,853,180	-5.942%
2026-07-14	59.2000	59.260000	58.1700	58.2000	-1.272%	5,033,096	-5.086%
2026-07-13	59.2000	59.295000	58.5700	58.9500	-1.783%	3,371,395	-6.293%
2026-07-10	60.0200	60.180000	59.7350	60.0200	-1.396%	2,452,703	-7.964%
2026-07-09	61.1000	61.520000	60.6800	60.8700	-0.847%	2,234,743	-9.249%
2026-07-08	61.5000	61.980000	61.1250	61.3900	-0.663%	2,910,186	-10.018%
2026-07-07	61.9200	62.260000	61.4700	61.8000	+0.553%	4,703,260	-10.615%
2026-07-06	61.6900	61.770000	61.0300	61.4600	-0.502%	2,833,118	-10.120%
2026-07-02	61.9900	62.600000	61.4100	61.7700	+1.998%	3,475,000	-10.571%
2026-07-01	61.0000	61.230000	60.0656	60.5600	-1.943%	4,718,674	-8.785%
2026-06-30	62.7900	63.030000	61.6650	61.7600	-1.562%	15,278,163	-10.557%
2026-06-29	62.4200	62.770000	62.0050	62.7400	-0.032%	3,061,834	-11.954%
2026-06-26	63.1000	63.140000	62.4250	62.7600	+0.448%	3,827,383	-11.982%
2026-06-25	61.7000	62.490000	61.6200	62.4800	+1.776%	3,957,746	-11.588%
2026-06-24	61.1900	61.770000	60.9300	61.3900	+1.070%	3,628,458	-10.018%
2026-06-23	60.3600	60.940000	60.1700	60.7400	+3.124%	3,852,586	-9.055%
2026-06-22	58.5300	59.379900	58.2850	58.9000	-0.017%	4,910,827	-6.214%
2026-06-18	58.7000	58.950000	58.2250	58.9100	-0.975%	4,803,257	-6.230%
2026-06-17	60.4500	60.530000	59.3550	59.4900	-3.079%	3,646,337	-7.144%
2026-06-16	61.5800	61.965000	61.0550	61.3800	+0.524%	4,234,222	-10.003%
2026-06-15	62.1300	62.400000	60.9550	61.0600	-2.022%	6,058,226	-9.532%
2026-06-12	61.4600	62.485000	61.3400	62.3200	+1.515%	4,972,324	-11.361%
2026-06-11	61.5700	61.980000	60.9950	61.3900	+0.442%	4,665,329	-10.018%
2026-06-10	60.5500	61.309100	60.5200	61.1200	+1.952%	2,747,947	-9.620%
2026-06-09	59.9250	60.290000	59.1000	59.9500	+0.436%	4,130,832	-7.857%
2026-06-08	60.1600	60.525000	59.4750	59.6900	-0.050%	4,582,742	-7.455%
2026-06-05	58.2500	60.380000	58.2500	59.7200	+3.232%	5,043,874	-7.502%
2026-06-04	58.4500	58.607886	57.7500	57.8500	-1.314%	4,192,783	-4.512%
2026-06-03	59.6600	60.260000	58.5700	58.6200	-3.043%	4,310,904	-5.766%
2026-06-02	59.8150	60.650000	59.3700	60.4600	-0.885%	4,106,314	-8.634%
2026-06-01	62.0900	62.240000	60.9900	61.0000	-1.279%	3,291,369	-9.443%
2026-05-29	61.9000	62.000000	61.3550	61.7900	-1.796%	3,863,416	-10.600%
2026-05-28	63.7400	63.900000	62.8550	62.9200	-1.749%	2,710,251	-12.206%
2026-05-27	64.3600	64.560000	63.7700	64.0400	-1.386%	2,604,775	-13.741%
2026-05-26	66.2400	66.350000	64.6300	64.9400	-0.643%	3,553,870	-14.937%
2026-05-22	65.1100	65.715000	65.0700	65.3600	-0.563%	2,714,038	-15.483%
2026-05-21	65.2300	66.490000	65.2000	65.7300	+0.658%	3,256,256	-15.959%
2026-05-20	66.1100	66.540000	65.1950	65.3000	-1.150%	4,033,081	-15.406%
2026-05-19	65.9750	66.370000	65.3600	66.0600	-0.437%	3,479,857	-16.379%
2026-05-18	66.5400	66.655000	65.7300	66.3500	+1.936%	3,632,430	-16.745%
2026-05-15	65.7750	65.910000	64.6300	65.0900	-2.414%	4,293,959	-15.133%
2026-05-14	66.6800	67.300000	66.1700	66.7000	+2.066%	6,088,467	-17.181%
2026-05-13	64.1800	65.470000	64.1800	65.3500	+2.687%	7,107,071	-15.471%
2026-05-12	61.9100	63.680000	61.3900	63.6400	+5.295%	7,466,243	-13.199%
2026-05-11	58.8600	60.445000	58.8600	60.4400	+3.706%	6,672,454	-8.604%
2026-05-08	58.3400	58.560000	57.9666	58.2800	+0.344%	3,670,387	-5.216%
2026-05-07	58.5800	58.630000	58.0500	58.0800	-2.485%	2,907,129	-4.890%
2026-05-06	59.7100	59.980000	59.4550	59.5600	+0.269%	2,314,677	-7.253%
2026-05-05	58.6600	59.550000	58.3800	59.4000	+1.799%	3,482,445	-7.003%
2026-05-04	58.5400	59.095000	58.1050	58.3500	-0.613%	1,771,793	-5.330%
2026-05-01	58.7900	59.445000	58.6796	58.7100	-0.153%	3,688,407	-5.910%
2026-04-30	58.3600	58.995000	58.3000	58.8000	+2.350%	3,420,415	-6.054%
2026-04-29	58.0700	58.200000	57.2800	57.4500	-1.744%	3,241,428	-3.847%
2026-04-28	57.8700	58.470000	57.6300	58.4700	+2.006%	2,801,754	-5.524%
2026-04-27	57.6600	58.070000	57.2700	57.3200	-1.326%	2,633,841	-3.629%
2026-04-24	58.9600	58.960000	57.9450	58.0900	+1.414%	3,732,488	-4.906%
2026-04-23	56.6900	57.435000	56.6900	57.2800	+1.976%	4,380,209	-3.561%
2026-04-22	55.3700	56.200000	55.2200	56.1700	+2.444%	3,868,497	-1.656%
2026-04-21	56.3200	56.470000	54.8300	54.8300	-3.908%	4,230,457	+0.748%
2026-04-20	57.0500	57.290000	56.9000	57.0600	+0.670%	3,031,255	-3.190%
2026-04-17	55.9300	56.690000	55.5800	56.6800	+0.962%	4,133,313	-2.541%
2026-04-16	56.8000	57.002000	56.0400	56.1400	-0.953%	2,868,625	-1.603%
2026-04-15	57.2100	57.370000	56.6150	56.6800	-1.443%	3,514,602	-2.541%
2026-04-14	57.6500	57.899100	57.2600	57.5100	-2.011%	4,670,148	-3.947%
2026-04-13	59.2100	59.490000	58.4200	58.6900	-0.204%	3,847,656	-5.878%
2026-04-10	59.1150	59.125000	58.5100	58.8100	-0.068%	3,599,467	-6.070%
2026-04-09	58.2900	59.165000	57.7575	58.8500	-1.835%	5,128,157	-6.134%
2026-04-08	58.2850	60.000000	57.8300	59.9500	+1.956%	4,547,215	-7.857%
2026-04-07	59.0300	59.245000	58.6200	58.8000	+0.153%	3,452,507	-6.054%
2026-04-06	58.3300	58.915000	58.1100	58.7100	+0.738%	4,260,603	-5.910%
2026-04-02	58.0200	58.745000	57.8100	58.2800	+0.674%	5,467,750	-5.216%
2026-04-01	57.9050	58.140000	56.0550	57.8900	-0.992%	6,635,086	-4.578%
2026-03-31	58.8600	58.955000	57.6000	58.4700	+0.360%	5,394,570	-5.524%
2026-03-30	58.3400	58.650000	57.9000	58.2600	+0.796%	5,430,164	-5.184%
2026-03-27	57.4700	58.230000	57.3000	57.8000	-0.790%	3,737,613	-4.429%
2026-03-26	58.4300	58.770000	58.1150	58.2600	-0.325%	4,066,750	-5.184%
2026-03-25	58.1450	58.650000	58.0700	58.4500	+1.195%	3,103,161	-5.492%
2026-03-24	57.6800	58.430000	57.5500	57.7600	-0.276%	3,778,353	-4.363%
2026-03-23	57.2500	58.129900	56.9700	57.9200	+0.959%	4,808,954	-4.627%
2026-03-20	58.6150	58.790000	57.1800	57.3700	-2.299%	5,532,990	-3.713%
2026-03-19	57.9400	58.880000	57.8800	58.7200	+1.085%	5,045,546	-5.926%
2026-03-18	59.5400	60.430300	57.9850	58.0900	-4.063%	5,420,789	-4.906%
2026-03-17	61.0200	61.380000	60.4550	60.5500	-0.640%	5,138,528	-8.770%
2026-03-16	60.8500	61.630000	60.7700	60.9400	+1.685%	4,804,392	-9.353%
2026-03-13	59.9800	60.420000	59.7300	59.9300	+0.067%	7,056,230	-7.826%
2026-03-12	59.1200	60.070000	58.9800	59.8900	+1.234%	6,979,522	-7.764%
2026-03-11	59.2400	59.325000	58.5400	59.1600	-0.421%	6,389,672	-6.626%
2026-03-10	58.8300	59.950000	58.7900	59.4100	+1.852%	3,504,411	-7.019%
2026-03-09	57.7350	58.610000	57.2900	58.3300	+0.795%	4,117,600	-5.297%
2026-03-06	57.3200	57.925000	56.9700	57.8700	-1.229%	5,399,143	-4.545%
2026-03-05	59.4300	59.520000	58.0250	58.5900	-3.967%	6,625,031	-5.718%
2026-03-04	61.2500	61.430000	60.5200	61.0100	+0.993%	5,067,460	-9.457%
2026-03-03	60.6800	60.850000	59.4200	60.4100	-2.753%	7,055,083	-8.558%
2026-03-02	62.2600	62.630000	61.8550	62.1200	-0.846%	6,496,835	-11.075%
2026-02-27	62.1400	62.975000	62.0700	62.6500	-0.032%	7,998,354	-11.828%
2026-02-26	62.4700	63.030000	62.4500	62.6700	-0.571%	4,531,257	-11.856%
2026-02-25	62.0650	63.220000	62.0250	63.0300	+1.809%	4,499,960	-12.359%
2026-02-24	62.0000	62.010000	60.9500	61.9100	-0.306%	4,498,261	-10.774%
2026-02-23	62.0800	62.980000	62.0800	62.1000	+0.032%	6,299,107	-11.047%
2026-02-20	61.9300	62.300000	61.5200	62.0800	+1.787%	5,220,808	-11.018%
2026-02-19	59.0300	61.030000	58.9900	60.9900	+3.601%	4,542,860	-9.428%
2026-02-18	59.2900	59.350000	58.6950	58.8700	-0.068%	5,159,208	-6.166%
2026-02-17	58.7500	59.090000	58.5500	58.9100	-0.992%	6,280,962	-6.230%
2026-02-13	59.6000	59.990000	59.0900	59.5000	-1.831%	6,743,007	-7.160%
2026-02-12	59.1800	60.835000	59.0600	60.6100	+0.464%	10,298,003	-8.860%
2026-02-11	60.2700	60.995000	60.0800	60.3300	+0.233%	4,325,642	-8.437%
2026-02-10	60.0300	60.410000	59.3500	60.1900	-1.570%	4,360,446	-8.224%
2026-02-09	61.8000	61.860000	60.6900	61.1500	-2.627%	5,516,722	-9.665%
2026-02-06	62.3400	63.025000	62.3000	62.8000	+1.356%	4,542,026	-12.038%
2026-02-05	61.5400	62.180000	61.3800	61.9600	+0.535%	5,187,203	-10.846%
2026-02-04	62.5200	62.650000	61.2800	61.6300	-0.388%	4,684,123	-10.368%
2026-02-03	61.1050	62.035000	60.9500	61.8700	+1.443%	5,240,895	-10.716%
2026-02-02	60.7300	61.145000	60.3400	60.9900	+0.511%	5,664,956	-9.428%
2026-01-30	60.1100	60.780000	59.6925	60.6800	+0.764%	7,095,166	-8.965%
2026-01-29	60.1100	60.820000	59.6950	60.2200	+0.100%	7,050,543	-8.270%
2026-01-28	59.6200	60.205000	59.5850	60.1600	-0.298%	4,832,718	-8.178%
2026-01-27	59.7000	60.380000	59.5200	60.3400	+2.289%	6,943,140	-8.452%
2026-01-26	59.3000	59.555000	58.7600	58.9900	-0.287%	3,725,480	-6.357%
2026-01-23	58.2800	59.235000	58.1000	59.1600	+1.615%	3,077,862	-6.626%
2026-01-22	58.0300	58.538000	57.7400	58.2200	+0.884%	3,214,745	-5.119%
2026-01-21	57.5500	57.860000	56.5950	57.7100	+2.468%	8,040,842	-4.280%
2026-01-20	56.8650	57.370000	56.3100	56.3200	-3.263%	5,928,827	-1.918%
2026-01-16	58.0000	58.270000	57.7200	58.2200	+0.241%	2,410,766	-5.119%
2026-01-15	57.8200	58.270000	57.6550	58.0800	+1.114%	2,931,334	-4.890%
2026-01-14	56.2200	57.480000	56.2200	57.4400	+1.448%	3,804,741	-3.830%
2026-01-13	55.6500	56.680000	55.6500	56.6200	+1.688%	2,340,066	-2.437%
2026-01-12	55.2600	55.690000	55.0400	55.6800	+0.888%	2,282,239	-0.790%
2026-01-09	53.7000	55.235000	53.6600	55.1900	+2.603%	3,639,885	+0.091%
2026-01-08	53.7200	54.306000	53.6250	53.7900	+0.938%	3,359,790	+2.696%
2026-01-07	53.7800	53.790000	53.2800	53.2900	-1.424%	5,158,571	+3.659%
2026-01-06	55.1700	55.170000	54.0100	54.0600	-2.595%	3,698,015	+2.183%
2026-01-05	55.6700	55.680000	54.5300	55.5000	-1.857%	3,979,267	-0.468%
2026-01-02	56.3700	56.796800	56.0300	56.5500	-0.124%	2,779,057	-2.317%
2025-12-31	56.5300	56.760000	56.4941	56.6200	+0.124%	1,377,037	-2.437%
2025-12-30	56.3700	56.660000	56.3236	56.5500	-0.824%	2,847,965	-2.317%
2025-12-29	56.9100	57.305000	56.7000	57.0200	-0.437%	2,404,951	-3.122%
2025-12-26	57.3300	57.570000	57.1450	57.2700	+0.052%	1,224,100	-3.545%
2025-12-24	57.0600	57.410000	56.9600	57.2400	+0.351%	892,909	-3.494%
2025-12-23	56.8900	57.190000	56.8100	57.0400	+0.476%	1,670,249	-3.156%
2025-12-22	56.8600	57.200000	56.5400	56.7700	+0.567%	2,689,781	-2.695%
2025-12-19	56.3500	57.030000	56.1950	56.4500	-1.034%	4,819,182	-2.143%
2025-12-18	57.2300	57.620000	57.0200	57.0400	-0.227%	2,125,502	-3.156%
2025-12-17	57.3100	57.715000	57.1400	57.1700	-0.209%	2,500,573	-3.376%
2025-12-16	57.7600	57.850000	57.2200	57.2900	-0.779%	2,033,866	-3.578%
2025-12-15	57.0400	57.835000	57.0400	57.7400	+1.121%	3,616,743	-4.330%
2025-12-12	57.1250	57.220000	56.3100	57.1000	-2.176%	4,098,614	-3.257%
2025-12-11	58.5900	58.980000	58.3600	58.3700	-0.664%	2,798,509	-5.362%
2025-12-10	57.8200	58.830000	57.8200	58.7600	+2.566%	4,000,169	-5.990%
2025-12-09	57.0750	57.500000	56.8425	57.2900	-0.209%	3,955,397	-3.578%
2025-12-08	57.0100	57.690000	56.7600	57.4100	+0.702%	3,815,458	-3.780%
2025-12-05	57.2500	57.440000	56.9300	57.0100	-1.775%	3,202,885	-3.105%
2025-12-04	57.9400	58.250000	57.8300	58.0400	+0.922%	6,561,206	-4.824%
2025-12-03	58.6000	58.740000	57.4750	57.5100	-0.725%	3,550,366	-3.947%
2025-12-02	58.1000	58.170000	57.6850	57.9300	-0.344%	3,583,149	-4.644%
2025-12-01	58.5600	58.630000	58.0900	58.1300	-0.904%	3,278,699	-4.972%
2025-11-28	58.0400	58.700000	58.0000	58.6600	+1.470%	2,326,147	-5.830%
2025-11-26	57.0800	57.870000	57.0300	57.8100	+2.030%	3,388,837	-4.446%
2025-11-25	56.3300	56.940000	56.1000	56.6600	+3.432%	4,958,085	-2.506%
2025-11-24	55.5500	55.620000	54.7200	54.7800	-0.851%	3,452,252	+0.840%
2025-11-21	55.1200	55.730000	55.1100	55.2500	+0.913%	3,122,057	-0.018%
2025-11-20	54.9700	55.030000	54.5100	54.7500	+0.018%	2,666,744	+0.895%
2025-11-19	54.8200	55.100000	54.5700	54.7400	-0.219%	4,233,801	+0.913%
2025-11-18	54.6900	55.220000	54.3250	54.8600	+0.274%	6,021,422	+0.693%
2025-11-17	54.7400	54.970000	54.5600	54.7100	+1.071%	4,730,288	+0.969%
2025-11-14	53.6300	54.130000	53.3300	54.1300	-0.642%	3,465,966	+2.051%
2025-11-13	55.5200	55.540000	54.4450	54.4800	-2.401%	4,401,593	+1.395%
2025-11-12	55.7600	56.030000	55.6350	55.8200	+0.108%	2,217,991	-1.039%
2025-11-11	56.0600	56.240000	55.7600	55.7600	+0.613%	3,298,119	-0.933%
2025-11-10	54.8400	55.490000	54.5600	55.4200	+1.520%	4,278,454	-0.325%
2025-11-07	54.5700	54.685000	54.2300	54.5900	+0.701%	3,200,831	+1.191%
2025-11-06	54.1300	54.725000	54.1300	54.2100	+0.612%	4,547,176	+1.900%
2025-11-05	53.6800	54.185000	53.6600	53.8800	+1.699%	7,230,467	+2.524%
2025-11-04	52.6500	53.015000	52.4250	52.9800	+1.030%	4,431,371	+4.266%
2025-11-03	51.9800	52.790000	51.8000	52.4400	+2.442%	4,982,097	+5.339%
2025-10-31	51.1500	51.517900	51.0300	51.1900	-0.176%	3,354,534	+7.912%
2025-10-30	51.2000	51.530000	50.8400	51.2800	-0.851%	4,489,777	+7.722%
2025-10-29	52.2300	52.430000	51.6200	51.7200	-1.411%	3,154,381	+6.806%
2025-10-28	52.1600	52.520000	52.0700	52.4600	+0.710%	2,673,959	+5.299%
2025-10-27	52.6900	52.770000	52.0900	52.0900	+0.038%	3,032,747	+6.047%
2025-10-24	51.7700	52.175000	51.6800	52.0700	+0.424%	2,735,883	+6.088%
2025-10-23	51.4800	51.945000	51.3100	51.8500	+1.388%	4,399,066	+6.538%
2025-10-22	50.6700	51.170000	50.5400	51.1400	+1.488%	3,926,472	+8.017%
2025-10-21	51.1600	51.160000	49.8800	50.3900	-1.505%	4,515,996	+9.625%
2025-10-20	51.4300	51.460000	51.0650	51.1600	-0.891%	3,209,660	+7.975%
2025-10-17	51.3800	51.695000	51.2400	51.6200	+0.939%	4,041,728	+7.013%
2025-10-16	51.2100	51.595000	50.8350	51.1400	+0.768%	3,573,495	+8.017%
2025-10-15	50.6400	51.040000	50.5900	50.7500	-0.685%	3,331,577	+8.847%
2025-10-14	50.1500	51.245000	50.1300	51.1000	+0.571%	3,930,376	+8.102%
2025-10-13	50.9700	51.150000	50.6413	50.8100	-1.416%	3,263,384	+8.719%
2025-10-10	50.8400	51.610000	50.8400	51.5400	+0.350%	5,798,388	+7.179%
2025-10-09	51.3500	51.360000	50.9050	51.3600	-0.465%	4,095,630	+7.555%
2025-10-08	51.8200	51.820000	51.3600	51.6000	-0.731%	3,174,763	+7.054%
2025-10-07	51.3900	52.100000	51.3550	51.9800	+1.563%	3,843,461	+6.272%
2025-10-06	51.1200	51.270000	50.9150	51.1800	-0.117%	3,900,812	+7.933%
2025-10-03	51.5700	51.790000	51.1800	51.2400	-2.120%	4,107,641	+7.806%
2025-10-02	52.4700	52.860000	52.2850	52.3500	+0.134%	3,745,025	+5.521%
2025-10-01	53.1750	53.210000	52.2400	52.2800	-1.507%	3,948,659	+5.662%
2025-09-30	52.8000	53.150000	52.8000	53.0800	+0.473%	7,100,250	+4.069%
2025-09-29	52.8500	52.940000	52.3000	52.8300	-0.321%	3,173,973	+4.562%
2025-09-26	52.6800	53.005000	52.6600	53.0000	+1.242%	3,096,021	+4.226%
2025-09-25	53.0200	53.100000	52.3100	52.3500	-0.057%	4,481,214	+5.521%
2025-09-24	52.6400	52.660000	51.7800	52.3800	-1.523%	6,005,836	+5.460%
2025-09-23	53.2950	53.340000	52.6000	53.1900	-1.262%	5,593,210	+3.854%
2025-09-22	54.4900	54.560000	53.4550	53.8700	-1.517%	3,637,802	+2.543%
2025-09-19	54.9900	55.050000	54.3700	54.7000	-0.401%	5,494,835	+0.987%
2025-09-18	55.3200	55.539900	54.8600	54.9200	-1.981%	2,909,750	+0.583%
2025-09-17	56.1400	56.270000	55.8450	56.0300	+0.430%	2,930,103	-1.410%
2025-09-16	55.7600	55.995000	55.6300	55.7900	-0.428%	2,356,608	-0.986%
2025-09-15	56.5600	56.680000	55.8300	56.0300	-0.990%	4,196,586	-1.410%
2025-09-12	56.7100	56.970000	56.2500	56.5900	-1.256%	4,810,892	-2.386%
2025-09-11	56.4300	57.425000	56.3300	57.3100	+1.866%	3,496,930	-3.612%
2025-09-10	56.4300	56.585000	55.9100	56.2600	0.000%	2,771,169	-1.813%
2025-09-09	56.3300	56.420000	56.0550	56.2600	+0.125%	3,285,638	-1.813%
2025-09-08	56.1900	56.480000	55.9300	56.1900	+0.303%	4,438,575	-1.691%
2025-09-05	55.8800	56.045000	55.3800	56.0200	+1.064%	5,124,601	-1.392%
2025-09-04	55.7600	56.030000	55.2948	55.4300	+0.635%	4,196,506	-0.343%
2025-09-03	54.5200	55.310000	54.4900	55.0800	-0.290%	7,891,572	+0.290%
2025-09-02	54.7500	55.260000	54.5300	55.2400	-2.900%	7,178,560	0.000%
2025-08-29	56.6200	56.920000	56.3700	56.8900	+1.210%	3,810,595	-2.900%
2025-08-28	56.2000	56.335000	55.6900	56.2100	-0.986%	4,020,938	-1.726%
2025-08-27	56.9000	56.945000	56.5808	56.7700	-0.977%	3,518,055	-2.695%
2025-08-26	56.7800	57.425000	56.4200	57.3300	-0.813%	5,428,334	-3.646%
2025-08-25	58.1400	58.760000	57.7600	57.8000	-1.213%	4,354,677	-4.429%
2025-08-22	58.8300	59.140000	58.4350	58.5100	-1.282%	4,833,766	-5.589%
2025-08-21	58.8200	59.290000	58.7300	59.2700	+0.441%	4,227,599	-6.799%
2025-08-20	58.2200	59.145000	58.2200	59.0100	+2.680%	4,824,202	-6.389%
2025-08-19	57.3900	57.605000	57.1250	57.4700	-0.433%	3,275,936	-3.880%
2025-08-18	57.5500	57.925000	57.4247	57.7200	+0.997%	3,500,711	-4.297%
2025-08-15	56.7000	57.180000	56.5120	57.1500	-0.470%	4,006,673	-3.342%
2025-08-14	57.1200	57.575000	57.0856	57.4200	+0.543%	2,453,853	-3.797%
2025-08-13	57.2400	57.440000	56.7150	57.1100	-1.398%	4,675,637	-3.274%
2025-08-12	58.4100	58.460000	57.6650	57.9200	-0.703%	4,001,170	-4.627%
2025-08-11	57.6000	58.350000	57.5600	58.3300	+1.904%	6,309,062	-5.297%
2025-08-08	57.0050	57.290000	56.9000	57.2400	+0.970%	4,445,498	-3.494%
2025-08-07	56.2000	56.710000	56.0700	56.6900	+0.514%	4,564,261	-2.558%
2025-08-06	56.1700	56.580000	55.9700	56.4000	+1.003%	5,698,418	-2.057%
2025-08-05	55.6900	56.130000	55.6900	55.8400	+0.522%	5,986,457	-1.074%
2025-08-04	55.0200	55.945000	54.9700	55.5500	+2.208%	6,574,741	-0.558%
2025-08-01	54.5400	54.905000	54.1450	54.3500	+1.248%	5,765,771	+1.638%
2025-07-31	53.8200	54.200000	53.2550	53.6800	+0.978%	6,334,205	+2.906%
2025-07-30	52.5700	53.475000	52.5150	53.1600	+0.739%	7,782,898	+3.913%
2025-07-29	51.6700	52.850000	51.6250	52.7700	+1.912%	5,611,302	+4.681%
2025-07-28	51.9800	52.010000	51.5050	51.7800	-0.900%	5,268,478	+6.682%
2025-07-25	52.3850	52.520000	52.1450	52.2500	-0.703%	4,471,367	+5.722%
2025-07-24	52.6600	52.980000	52.5200	52.6200	+0.477%	4,556,942	+4.979%
2025-07-23	51.4600	52.380000	51.4250	52.3700	+0.287%	4,510,124	+5.480%
2025-07-22	52.1300	52.420000	51.4700	52.2200	+0.811%	5,343,868	+5.783%
2025-07-21	51.5900	52.065000	51.5700	51.8000	+0.407%	4,980,273	+6.641%
2025-07-18	51.1800	51.630000	50.9900	51.5900	+0.507%	6,058,169	+7.075%
2025-07-17	51.7300	52.380000	50.8250	51.3300	-1.798%	7,429,698	+7.617%
2025-07-16	51.6000	52.380000	51.3550	52.2700	+1.554%	6,751,421	+5.682%
2025-07-15	51.3100	51.595000	51.0200	51.4700	+0.253%	6,055,570	+7.325%
2025-07-14	51.3400	51.885000	51.1350	51.3400	+0.332%	6,981,398	+7.596%
2025-07-11	50.7200	51.350000	50.5800	51.1700	+0.689%	7,859,987	+7.954%
2025-07-10	49.8700	50.850000	49.8101	50.8200	+3.524%	10,288,247	+8.697%
2025-07-09	49.2300	49.265000	48.5300	49.0900	+2.420%	8,286,881	+12.528%
2025-07-08	48.0500	48.370000	47.5450	47.9300	-1.500%	5,533,782	+15.251%
2025-07-07	48.5000	48.835000	48.4000	48.6600	+0.579%	5,032,048	+13.522%
2025-07-03	48.0300	48.420000	47.9700	48.3800	+2.154%	4,316,140	+14.179%
2025-07-02	46.4400	47.450000	46.3800	47.3600	+1.435%	6,471,121	+16.639%
2025-07-01	47.2000	47.380000	46.4650	46.6900	-1.352%	5,836,295	+18.312%
2025-06-30	47.2000	47.560000	47.0400	47.3300	+0.788%	7,143,480	+16.712%
2025-06-27	47.1000	47.130000	46.5700	46.9600	-2.350%	6,885,341	+17.632%
2025-06-26	48.5050	48.505000	48.0000	48.0900	+0.691%	5,155,949	+14.868%
2025-06-25	48.0600	48.220000	47.7400	47.7600	-1.526%	5,803,612	+15.662%
2025-06-24	48.7700	48.805000	48.4900	48.5000	-0.533%	4,565,167	+13.897%
2025-06-23	48.3200	48.885000	48.2200	48.7600	-0.490%	4,244,486	+13.290%
2025-06-20	49.3600	49.429900	48.7900	49.0000	-0.689%	9,812,374	+12.735%
2025-06-18	49.1700	49.555000	49.1000	49.3400	+1.148%	7,694,391	+11.958%
2025-06-17	48.8800	49.085000	48.5900	48.7800	-0.449%	3,826,165	+13.243%
2025-06-16	49.2700	49.575000	48.9300	49.0000	+0.410%	7,485,626	+12.735%
2025-06-13	48.6500	49.210000	48.6500	48.8000	+0.412%	5,797,030	+13.197%
2025-06-12	48.9000	49.050000	48.2400	48.6000	-0.369%	7,048,668	+13.663%
2025-06-11	47.6500	48.780000	47.6500	48.7800	+2.695%	10,795,294	+13.243%
2025-06-10	47.7700	47.910000	47.2600	47.5000	-0.814%	6,876,119	+16.295%
2025-06-09	47.8100	47.980000	47.5400	47.8900	+0.209%	5,583,680	+15.348%
2025-06-06	47.5500	47.860000	47.5000	47.7900	+0.738%	6,274,042	+15.589%
2025-06-05	46.9550	47.755000	46.7300	47.4400	+2.751%	13,230,580	+16.442%
2025-06-04	46.2000	46.255000	45.7550	46.1700	-0.367%	6,955,276	+19.645%
2025-06-03	45.5300	46.485000	45.4800	46.3400	+2.093%	6,543,040	+19.206%
2025-06-02	45.2100	45.540000	45.0400	45.3900	+0.420%	6,851,900	+21.701%
2025-05-30	44.9800	45.200000	44.8700	45.2000	+0.511%	6,789,369	+22.212%
2025-05-29	44.9100	44.985000	44.5750	44.9700	-0.266%	4,700,530	+22.837%
2025-05-28	44.9400	45.195000	44.8550	45.0900	-0.376%	4,388,983	+22.511%
2025-05-27	45.2800	45.410000	44.9000	45.2600	+0.088%	5,559,144	+22.050%
2025-05-23	45.0000	45.286500	44.8100	45.2200	+1.390%	4,321,360	+22.158%
2025-05-22	44.2400	44.710000	44.0150	44.6000	+0.315%	5,274,270	+23.857%
2025-05-21	44.5100	44.790000	44.4550	44.4600	+0.045%	6,504,324	+24.247%
2025-05-20	43.8800	44.460000	43.8500	44.4400	+1.973%	7,043,945	+24.302%
2025-05-19	43.1500	43.585000	43.1400	43.5800	+2.205%	6,636,063	+26.755%
2025-05-16	41.7500	42.705000	41.7500	42.6400	+3.070%	8,716,182	+29.550%
2025-05-15	40.7400	41.505000	40.6000	41.3700	+2.022%	15,967,543	+33.527%
2025-05-14	40.6200	40.710000	40.4001	40.5500	-0.344%	7,439,063	+36.227%
2025-05-13	40.4150	40.815000	40.1200	40.6900	-0.708%	10,422,046	+35.758%
2025-05-12	40.9100	41.080000	40.4800	40.9800	-1.585%	7,928,381	+34.797%
2025-05-09	42.3100	42.370000	41.5950	41.6400	-3.834%	8,281,150	+32.661%
2025-05-08	43.9900	44.050000	43.2400	43.3000	-2.587%	6,752,803	+27.575%
2025-05-07	44.4700	44.660000	44.1002	44.4500	-0.247%	7,937,551	+24.274%
2025-05-06	44.2050	44.775000	44.0450	44.5600	+1.851%	9,758,800	+23.968%
2025-05-05	43.4400	43.835000	43.2400	43.7500	+1.344%	2,910,269	+26.263%
2025-05-02	43.1500	43.240000	42.8600	43.1700	-0.300%	6,531,687	+27.959%
2025-05-01	43.2700	43.410000	43.0650	43.3000	-0.574%	3,666,780	+27.575%
2025-04-30	43.5500	43.860000	43.3000	43.5500	+1.610%	8,350,053	+26.843%
2025-04-29	42.3100	42.875000	42.2400	42.8600	+1.109%	5,809,226	+28.885%
2025-04-28	42.2800	42.405000	42.0800	42.3900	+0.809%	3,843,588	+30.314%
2025-04-25	42.2500	42.250000	41.8000	42.0500	-0.942%	3,384,615	+31.367%
2025-04-24	42.5000	42.595000	42.3400	42.4500	-0.141%	4,374,537	+30.130%
2025-04-23	42.0450	42.520000	41.8103	42.5100	-0.678%	6,135,915	+29.946%
2025-04-22	42.7000	43.115000	42.5900	42.8000	+0.588%	5,886,449	+29.065%
2025-04-21	42.5000	42.715000	42.0600	42.5500	+0.425%	9,486,570	+29.824%
2025-04-17	41.8400	42.550000	41.8400	42.3700	+1.291%	4,746,757	+30.375%
2025-04-16	42.5300	42.550000	41.6900	41.8300	-1.158%	4,659,358	+32.058%
2025-04-15	42.3000	42.540000	42.2650	42.3200	+0.738%	4,730,247	+30.529%
2025-04-14	41.3900	42.115000	41.3700	42.0100	+1.058%	6,628,703	+31.493%
2025-04-11	41.2800	41.655000	41.0200	41.5700	+2.515%	8,536,364	+32.884%
2025-04-10	39.9400	40.925000	39.5500	40.5500	+0.846%	14,094,745	+36.227%
2025-04-09	39.3500	40.550000	39.0700	40.2100	+1.669%	8,570,284	+37.379%
2025-04-08	40.1000	40.520000	39.3300	39.5500	+0.304%	5,724,941	+39.671%
2025-04-07	38.0450	39.780000	37.9600	39.4300	-1.079%	8,969,316	+40.096%
2025-04-04	41.3100	41.440000	39.7700	39.8600	-4.914%	10,172,822	+38.585%
2025-04-03	41.5000	42.140000	41.2100	41.9200	+4.149%	8,824,098	+31.775%
2025-04-02	41.1650	41.220000	39.8250	40.2500	-2.068%	3,105,519	+37.242%
2025-04-01	41.2300	41.380000	40.8800	41.1000	-0.653%	3,910,365	+34.404%
2025-03-31	40.8600	41.435000	40.8300	41.3700	+2.123%	6,400,137	+33.527%
2025-03-28	40.6900	40.740000	40.3500	40.5100	-1.651%	2,770,545	+36.361%
2025-03-27	40.8750	41.300000	40.8700	41.1900	+0.906%	3,750,503	+34.110%
2025-03-26	40.2000	40.885000	40.2000	40.8200	+0.270%	5,987,080	+35.326%
2025-03-25	40.9950	41.075000	40.6100	40.7100	-0.318%	2,673,904	+35.691%
2025-03-24	40.9500	41.140000	40.7050	40.8400	+0.024%	2,913,679	+35.260%