Atlanta Braves Holdings, Inc. (BATRK) stock
BATRKNasdaqServices-Amusement & Recreation ServicesFiscal year ends December 31Also trades as BATRA, BATRB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 2/3061% above fair value
$50.48+0.27 (+0.54%)
Close on Oct 30, 2026Market cap $3.03BP/E –Yield –
Price history
Atlanta Braves share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.48
+0.54% on the day
52-week range
$37.76 – $54.86
-8.0% from the high
Change over 52 weeks
+26.3%
From $39.97 on Oct 30, 2025
Average volume
539,144
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $49.65 | $50.62 | $48.67 | $50.48 | +1.69% | 1,923,546 |
| Oct 19, 2026 | $48.94 | $50.66 | $48.67 | $49.64 | +1.68% | 1,900,133 |
| Oct 12, 2026 | $52.00 | $52.94 | $48.52 | $48.82 | -6.12% | 3,407,774 |
| Oct 5, 2026 | $51.80 | $53.43 | $51.43 | $52.00 | -0.06% | 2,774,303 |
| Sep 28, 2026 | $54.21 | $54.86 | $51.25 | $52.03 | -4.11% | 3,332,269 |
| Sep 21, 2026 | $51.15 | $54.44 | $51.00 | $54.26 | +7.30% | 2,607,170 |
| Sep 14, 2026 | $49.37 | $51.45 | $49.26 | $50.57 | +3.54% | 2,418,992 |
| Sep 8, 2026 | $50.07 | $50.91 | $48.78 | $48.84 | -3.17% | 1,256,293 |
| Aug 31, 2026 | $50.28 | $52.19 | $48.84 | $50.44 | -0.22% | 2,411,528 |
| Aug 24, 2026 | $52.35 | $53.16 | $50.15 | $50.55 | -2.66% | 2,268,844 |
| Aug 17, 2026 | $53.25 | $54.00 | $51.78 | $51.93 | -3.08% | 3,026,296 |
| Aug 10, 2026 | $49.93 | $54.46 | $49.85 | $53.58 | +7.03% | 3,192,967 |
| Aug 3, 2026 | $50.86 | $51.61 | $47.87 | $50.06 | -1.51% | 3,835,206 |
| Jul 27, 2026 | $51.01 | $51.58 | $50.27 | $50.83 | +1.09% | 2,053,566 |
| Jul 20, 2026 | $51.66 | $52.08 | $49.24 | $50.28 | -2.67% | 1,964,405 |
| Jul 13, 2026 | $50.65 | $52.91 | $50.57 | $51.66 | +0.94% | 2,058,336 |
| Jul 6, 2026 | $52.45 | $53.18 | $51.18 | $51.18 | -3.01% | 2,126,533 |
| Jun 29, 2026 | $52.04 | $53.25 | $50.83 | $52.77 | +1.56% | 2,737,009 |
| Jun 22, 2026 | $50.04 | $52.75 | $50.04 | $51.96 | +3.14% | 5,163,158 |
| Jun 15, 2026 | $50.83 | $52.11 | $49.99 | $50.38 | -0.67% | 3,582,348 |
| Jun 8, 2026 | $49.69 | $51.64 | $48.85 | $50.72 | +2.28% | 1,998,117 |
| Jun 1, 2026 | $49.37 | $49.88 | $48.31 | $49.59 | -0.02% | 1,848,597 |
| May 26, 2026 | $49.50 | $50.59 | $49.15 | $49.60 | +0.20% | 1,323,155 |
| May 18, 2026 | $50.32 | $51.53 | $49.37 | $49.50 | -1.79% | 1,345,791 |
| May 11, 2026 | $51.89 | $51.89 | $48.61 | $50.40 | -0.53% | 2,087,632 |
| May 4, 2026 | $49.88 | $52.05 | $49.04 | $50.67 | +1.20% | 1,995,608 |
| Apr 27, 2026 | $49.97 | $50.42 | $48.55 | $50.07 | +0.70% | 1,721,784 |
| Apr 20, 2026 | $47.63 | $49.97 | $47.63 | $49.72 | +4.39% | 2,607,250 |
| Apr 13, 2026 | $44.18 | $47.83 | $43.90 | $47.63 | +7.81% | 1,807,047 |
| Apr 6, 2026 | $44.00 | $44.98 | $43.55 | $44.18 | +0.66% | 1,729,446 |
| Mar 30, 2026 | $41.92 | $43.93 | $41.51 | $43.89 | +5.68% | 1,387,723 |
| Mar 23, 2026 | $42.08 | $42.80 | $41.29 | $41.53 | +0.12% | 1,271,583 |
| Mar 16, 2026 | $43.36 | $44.12 | $41.26 | $41.48 | -3.74% | 1,600,733 |
| Mar 9, 2026 | $43.49 | $44.24 | $42.68 | $43.09 | -1.49% | 1,577,401 |
| Mar 2, 2026 | $43.28 | $44.51 | $42.50 | $43.74 | +0.07% | 1,847,394 |
| Feb 23, 2026 | $43.07 | $44.51 | $42.42 | $43.71 | +1.34% | 2,408,061 |
| Feb 17, 2026 | $43.19 | $44.06 | $42.14 | $43.13 | -0.12% | 1,125,057 |
| Feb 9, 2026 | $39.21 | $43.30 | $38.84 | $43.18 | +10.35% | 1,610,972 |
| Feb 2, 2026 | $39.93 | $40.28 | $38.79 | $39.13 | -2.00% | 1,916,244 |
| Jan 26, 2026 | $39.51 | $40.05 | $39.01 | $39.93 | +0.86% | 1,440,306 |
| Jan 20, 2026 | $39.83 | $40.10 | $38.12 | $39.59 | -1.20% | 1,743,530 |
| Jan 12, 2026 | $39.97 | $40.62 | $39.71 | $40.07 | -0.05% | 2,240,783 |
| Jan 5, 2026 | $39.65 | $40.52 | $38.94 | $40.09 | +0.58% | 1,640,353 |
| Dec 29, 2025 | $39.59 | $39.92 | $38.91 | $39.86 | +0.78% | 1,244,571 |
| Dec 22, 2025 | $39.62 | $39.73 | $38.87 | $39.55 | -0.18% | 937,474 |
| Dec 15, 2025 | $40.05 | $40.53 | $39.42 | $39.62 | -0.80% | 1,924,355 |
| Dec 8, 2025 | $38.76 | $40.19 | $38.28 | $39.94 | +3.36% | 1,663,720 |
| Dec 1, 2025 | $39.51 | $39.98 | $38.00 | $38.64 | -2.91% | 2,210,641 |
| Nov 24, 2025 | $38.80 | $39.87 | $37.92 | $39.80 | +2.42% | 985,190 |
| Nov 17, 2025 | $38.64 | $39.08 | $37.76 | $38.86 | +0.47% | 1,414,529 |
| Nov 10, 2025 | $38.77 | $39.64 | $37.93 | $38.68 | -0.08% | 1,332,998 |
| Nov 3, 2025 | $40.50 | $41.63 | $38.49 | $38.71 | -4.94% | 1,903,233 |
| Oct 27, 2025 | $39.41 | $40.76 | $38.46 | $40.72 | +3.32% | 2,204,963 |
| Oct 20, 2025 | $39.46 | $39.99 | $38.92 | $39.41 | +0.61% | 1,330,516 |
| Oct 13, 2025 | $40.34 | $40.69 | $38.84 | $39.17 | -2.54% | 1,068,901 |
| Oct 6, 2025 | $41.03 | $41.26 | $40.13 | $40.19 | -2.10% | 1,218,147 |
| Sep 29, 2025 | $41.01 | $41.80 | $40.41 | $41.05 | +0.10% | 1,566,551 |
| Sep 22, 2025 | $41.02 | $41.53 | $40.86 | $41.01 | -0.51% | 1,198,039 |
| Sep 15, 2025 | $42.04 | $42.29 | $41.05 | $41.22 | -1.97% | 1,690,103 |
| Sep 8, 2025 | $42.29 | $42.56 | $41.57 | $42.05 | -0.73% | 2,230,968 |
| Sep 2, 2025 | $44.66 | $44.75 | $42.25 | $42.36 | -5.82% | 1,645,560 |
| Aug 25, 2025 | $44.83 | $45.30 | $44.52 | $44.98 | -0.02% | 1,076,117 |
| Aug 18, 2025 | $44.07 | $45.15 | $43.15 | $44.99 | +2.41% | 1,007,023 |
| Aug 11, 2025 | $43.73 | $44.86 | $43.66 | $43.93 | +0.39% | 1,427,528 |
| Aug 4, 2025 | $44.52 | $45.91 | $43.34 | $43.76 | -1.75% | 1,401,230 |
| Jul 28, 2025 | $45.43 | $45.62 | $43.58 | $44.54 | -2.20% | 1,333,210 |
| Jul 21, 2025 | $46.53 | $47.06 | $45.48 | $45.54 | -2.27% | 1,146,060 |
| Jul 14, 2025 | $46.45 | $47.16 | $45.72 | $46.60 | 0.00% | 1,394,279 |
| Jul 7, 2025 | $46.70 | $47.18 | $45.50 | $46.60 | -0.11% | 1,326,503 |
| Jun 30, 2025 | $46.81 | $47.03 | $45.25 | $46.65 | -0.28% | 1,037,456 |
| Jun 23, 2025 | $46.16 | $46.98 | $45.58 | $46.78 | +1.72% | 2,528,738 |
| Jun 16, 2025 | $42.71 | $46.93 | $42.60 | $45.99 | +8.19% | 2,182,713 |
| Jun 9, 2025 | $40.84 | $43.72 | $40.64 | $42.51 | +4.01% | 1,852,036 |
| Jun 2, 2025 | $40.49 | $40.88 | $40.04 | $40.87 | +0.64% | 954,949 |
| May 26, 2025 | $40.40 | $40.90 | $40.31 | $40.61 | +0.57% | 973,581 |
| May 19, 2025 | $41.03 | $41.42 | $40.33 | $40.38 | -2.27% | 1,159,560 |
| May 12, 2025 | $41.25 | $41.68 | $40.21 | $41.32 | +2.02% | 1,540,089 |
| May 5, 2025 | $39.96 | $40.79 | $39.29 | $40.50 | +0.55% | 1,328,775 |
| Apr 28, 2025 | $39.03 | $40.45 | $39.03 | $40.28 | +2.62% | 1,367,483 |
| Apr 21, 2025 | $38.42 | $39.71 | $37.72 | $39.25 | +1.45% | 1,070,519 |
| Apr 14, 2025 | $38.27 | $38.70 | $37.55 | $38.69 | +2.00% | 1,023,570 |
| Apr 7, 2025 | $36.61 | $38.49 | $35.46 | $37.93 | +1.83% | 2,467,541 |
| Mar 31, 2025 | $39.73 | $40.42 | $36.75 | $37.25 | -6.99% | 1,491,102 |
| Mar 24, 2025 | $39.50 | $41.00 | $38.92 | $40.05 | +1.70% | 1,600,961 |
| Mar 17, 2025 | $38.34 | $40.24 | $38.34 | $39.38 | +2.34% | 1,112,143 |
| Mar 10, 2025 | $39.81 | $40.11 | $38.35 | $38.48 | -3.66% | 1,610,206 |
| Mar 3, 2025 | $40.29 | $41.25 | $39.24 | $39.94 | -1.07% | 1,640,138 |
| Feb 24, 2025 | $39.85 | $40.41 | $38.62 | $40.37 | +1.94% | 1,439,249 |
| Feb 18, 2025 | $39.95 | $40.55 | $39.39 | $39.60 | -0.90% | 949,698 |
| Feb 10, 2025 | $39.75 | $40.58 | $39.20 | $39.96 | +0.81% | 1,329,889 |
| Feb 3, 2025 | $38.23 | $40.84 | $38.05 | $39.64 | +2.30% | 2,081,900 |
| Jan 27, 2025 | $38.06 | $39.06 | $37.80 | $38.75 | +2.22% | 1,971,715 |
| Jan 21, 2025 | $37.94 | $38.30 | $37.57 | $37.91 | +0.88% | 960,549 |
| Jan 13, 2025 | $35.81 | $37.86 | $35.81 | $37.58 | +4.10% | 1,195,501 |
| Jan 6, 2025 | $37.80 | $37.83 | $35.83 | $36.10 | -4.27% | 932,963 |
| Dec 30, 2024 | $37.75 | $38.82 | $37.27 | $37.71 | -0.05% | 1,136,153 |
| Dec 23, 2024 | $38.38 | $38.41 | $37.43 | $37.73 | -1.23% | 601,735 |
| Dec 16, 2024 | $39.30 | $40.29 | $37.94 | $38.20 | -3.02% | 1,365,849 |
| Dec 9, 2024 | $40.83 | $40.90 | $39.34 | $39.39 | -3.83% | 1,174,858 |
| Dec 2, 2024 | $40.29 | $41.06 | $39.77 | $40.96 | +1.51% | 1,486,509 |
| Nov 25, 2024 | $40.25 | $40.86 | $39.83 | $40.35 | +0.40% | 901,555 |
| Nov 18, 2024 | $40.19 | $40.45 | $39.23 | $40.19 | +0.30% | 1,714,286 |
| Nov 11, 2024 | $40.93 | $42.51 | $39.82 | $40.07 | -1.40% | 1,566,398 |
| Nov 4, 2024 | $40.22 | $44.23 | $40.01 | $40.64 | +1.07% | 1,915,695 |
| Oct 28, 2024 | $40.40 | $40.63 | $39.50 | $40.21 | +0.40% | 1,482,541 |
| Oct 21, 2024 | $40.06 | $40.99 | $39.50 | $40.05 | +0.07% | 1,197,569 |
| Oct 14, 2024 | $39.35 | $41.15 | $39.25 | $40.02 | +1.52% | 1,425,493 |
| Oct 7, 2024 | $39.50 | $39.83 | $38.91 | $39.42 | -0.18% | 1,486,128 |
| Sep 30, 2024 | $40.14 | $40.40 | $39.03 | $39.49 | -2.06% | 2,288,465 |
| Sep 23, 2024 | $41.46 | $41.57 | $40.02 | $40.32 | -2.25% | 2,361,799 |
| Sep 16, 2024 | $40.95 | $42.06 | $40.54 | $41.25 | +1.00% | 1,514,512 |
| Sep 9, 2024 | $40.60 | $41.01 | $40.08 | $40.84 | +0.74% | 1,479,249 |
| Sep 3, 2024 | $42.59 | $42.84 | $40.45 | $40.54 | -5.46% | 1,343,431 |
| Aug 26, 2024 | $43.94 | $44.43 | $42.61 | $42.88 | -1.97% | 1,117,728 |
| Aug 19, 2024 | $41.93 | $44.00 | $41.93 | $43.74 | +4.39% | 901,619 |
| Aug 12, 2024 | $41.97 | $42.49 | $41.51 | $41.90 | -0.38% | 755,810 |
| Aug 5, 2024 | $41.00 | $42.80 | $40.30 | $42.06 | -0.36% | 1,260,423 |
| Jul 29, 2024 | $42.99 | $44.15 | $41.79 | $42.21 | -1.24% | 1,174,483 |
| Jul 22, 2024 | $42.21 | $43.59 | $41.66 | $42.74 | +0.97% | 1,018,748 |
| Jul 15, 2024 | $42.05 | $44.03 | $41.73 | $42.33 | +1.39% | 1,441,593 |
| Jul 8, 2024 | $40.27 | $42.24 | $39.85 | $41.75 | +4.01% | 1,304,598 |
| Jul 1, 2024 | $39.41 | $40.61 | $38.65 | $40.14 | +1.77% | 762,113 |
| Jun 24, 2024 | $38.42 | $39.79 | $37.88 | $39.44 | +2.65% | 2,344,193 |
| Jun 17, 2024 | $39.32 | $39.90 | $38.29 | $38.42 | -2.81% | 833,907 |
| Jun 10, 2024 | $39.48 | $40.33 | $39.13 | $39.53 | -0.73% | 714,486 |
| Jun 3, 2024 | $40.34 | $40.87 | $39.44 | $39.82 | -0.38% | 992,742 |
| May 28, 2024 | $39.20 | $40.06 | $38.57 | $39.97 | +2.67% | 1,153,807 |
| May 20, 2024 | $39.29 | $39.67 | $37.76 | $38.93 | -1.02% | 922,874 |
| May 13, 2024 | $38.83 | $39.33 | $37.51 | $39.33 | +1.86% | 883,976 |
| May 6, 2024 | $38.93 | $39.86 | $37.73 | $38.61 | -0.46% | 763,149 |
| Apr 29, 2024 | $38.37 | $39.10 | $37.41 | $38.79 | +1.57% | 832,095 |
| Apr 22, 2024 | $37.51 | $38.67 | $37.21 | $38.19 | +2.44% | 623,410 |
| Apr 15, 2024 | $38.74 | $38.89 | $36.74 | $37.28 | -3.24% | 678,544 |
| Apr 8, 2024 | $39.50 | $39.73 | $38.35 | $38.53 | -2.33% | 650,424 |
| Apr 1, 2024 | $39.05 | $40.36 | $38.46 | $39.45 | +1.00% | 849,619 |
| Mar 25, 2024 | $38.09 | $39.25 | $37.73 | $39.06 | +2.84% | 935,765 |
| Mar 18, 2024 | $38.18 | $38.54 | $37.48 | $37.98 | -0.60% | 1,117,152 |
| Mar 11, 2024 | $38.39 | $38.78 | $37.50 | $38.21 | -0.65% | 757,198 |
| Mar 4, 2024 | $38.80 | $39.23 | $37.60 | $38.46 | -1.11% | 763,994 |
| Feb 26, 2024 | $38.95 | $40.03 | $38.63 | $38.89 | -0.74% | 969,689 |
| Feb 20, 2024 | $40.00 | $40.36 | $38.84 | $39.18 | -2.42% | 754,277 |
| Feb 12, 2024 | $40.71 | $41.21 | $39.15 | $40.15 | -1.01% | 853,745 |
| Feb 5, 2024 | $39.77 | $41.04 | $39.74 | $40.56 | +0.97% | 648,931 |
| Jan 29, 2024 | $40.22 | $41.40 | $39.84 | $40.17 | -0.32% | 774,272 |
| Jan 22, 2024 | $39.90 | $41.26 | $39.55 | $40.30 | +1.79% | 890,816 |
| Jan 16, 2024 | $39.16 | $39.60 | $38.60 | $39.59 | +0.23% | 864,662 |
| Jan 8, 2024 | $39.30 | $40.20 | $39.03 | $39.50 | +1.13% | 1,112,759 |
| Jan 2, 2024 | $39.47 | $39.70 | $38.39 | $39.06 | -1.31% | 866,225 |
| Dec 26, 2023 | $39.50 | $40.10 | $39.08 | $39.58 | +0.71% | 432,335 |
| Dec 18, 2023 | $38.16 | $40.05 | $38.00 | $39.30 | +3.07% | 1,214,872 |
| Dec 11, 2023 | $37.18 | $39.28 | $36.98 | $38.13 | +2.61% | 1,702,531 |
| Dec 4, 2023 | $36.10 | $37.29 | $35.46 | $37.16 | +2.34% | 968,570 |
| Nov 27, 2023 | $35.92 | $36.49 | $35.42 | $36.31 | +0.41% | 1,302,136 |
| Nov 20, 2023 | $36.45 | $36.68 | $35.53 | $36.16 | -0.19% | 1,026,352 |
| Nov 13, 2023 | $34.30 | $36.49 | $34.20 | $36.23 | +5.84% | 1,114,242 |
| Nov 6, 2023 | $35.75 | $36.18 | $33.95 | $34.23 | -4.63% | 1,648,663 |
| Oct 30, 2023 | $34.73 | $36.59 | $34.47 | $35.89 | +4.39% | 1,019,234 |
| Oct 23, 2023 | $35.06 | $35.54 | $34.10 | $34.38 | -2.52% | 1,044,647 |
| Oct 16, 2023 | $36.57 | $37.14 | $35.26 | $35.27 | -3.32% | 1,046,393 |
| Oct 9, 2023 | $37.29 | $37.85 | $35.87 | $36.48 | -2.69% | 641,573 |
| Oct 2, 2023 | $35.73 | $37.84 | $35.53 | $37.49 | +4.93% | 1,379,974 |
| Sep 25, 2023 | $36.90 | $37.71 | $35.46 | $35.73 | -3.54% | 1,140,366 |
| Sep 18, 2023 | $35.78 | $37.63 | $35.70 | $37.04 | +3.41% | 877,924 |
| Sep 11, 2023 | $36.05 | $36.71 | $35.71 | $35.82 | -0.64% | 1,244,717 |
| Sep 5, 2023 | $36.47 | $36.92 | $35.75 | $36.05 | -1.48% | 762,511 |
| Aug 28, 2023 | $36.08 | $37.54 | $35.93 | $36.59 | +1.39% | 1,037,760 |
| Aug 21, 2023 | $37.07 | $37.21 | $35.88 | $36.09 | -2.35% | 963,363 |
| Aug 14, 2023 | $38.06 | $38.43 | $36.34 | $36.96 | -3.25% | 1,096,237 |
| Aug 7, 2023 | $39.44 | $39.47 | $37.27 | $38.20 | -2.82% | 1,719,369 |
| Jul 31, 2023 | $39.87 | $40.85 | $38.40 | $39.31 | -0.61% | 1,589,469 |
| Jul 24, 2023 | $38.00 | $39.60 | $35.86 | $39.55 | +4.13% | 4,009,004 |
| Jul 17, 2023 | $41.16 | $50.15 | $37.80 | $37.98 | -7.52% | 2,592,138 |
| Jul 10, 2023 | $39.18 | $41.87 | $39.13 | $41.07 | +5.09% | 731,516 |
| Jul 3, 2023 | $39.73 | $39.90 | $38.43 | $39.08 | -1.36% | 262,093 |
| Jun 26, 2023 | $38.45 | $40.26 | $38.45 | $39.62 | +2.62% | 500,912 |
| Jun 20, 2023 | $39.68 | $39.81 | $38.35 | $38.61 | -2.82% | 396,964 |
| Jun 12, 2023 | $37.51 | $40.46 | $37.51 | $39.73 | +3.98% | 665,302 |
| Jun 5, 2023 | $36.54 | $38.92 | $36.41 | $38.21 | +3.97% | 623,094 |
| May 30, 2023 | $37.01 | $37.23 | $36.29 | $36.75 | -0.49% | 580,080 |
| May 22, 2023 | $37.59 | $37.95 | $36.39 | $36.93 | -1.76% | 530,945 |
| May 15, 2023 | $38.27 | $38.82 | $37.51 | $37.59 | -1.60% | 521,504 |
| May 8, 2023 | $38.40 | $38.68 | $37.15 | $38.20 | -0.88% | 427,830 |
| May 1, 2023 | $37.97 | $39.99 | $37.25 | $38.54 | +1.37% | 461,404 |
| Apr 24, 2023 | $35.43 | $39.85 | $35.35 | $38.02 | +7.67% | 1,284,436 |
| Apr 17, 2023 | $35.12 | $35.79 | $34.27 | $35.31 | +0.83% | 415,153 |
| Apr 10, 2023 | $34.84 | $35.64 | $34.49 | $35.02 | +0.63% | 447,188 |
| Apr 3, 2023 | $33.71 | $35.13 | $33.30 | $34.80 | +3.29% | 286,387 |
| Mar 27, 2023 | $32.68 | $34.18 | $32.35 | $33.69 | +3.73% | 468,986 |
| Mar 20, 2023 | $32.15 | $33.40 | $31.66 | $32.48 | +1.34% | 606,166 |
| Mar 13, 2023 | $32.11 | $33.23 | $31.25 | $32.05 | -0.96% | 1,031,846 |
| Mar 6, 2023 | $34.45 | $34.78 | $32.06 | $32.36 | -6.04% | 557,165 |
| Feb 27, 2023 | $33.33 | $34.59 | $32.76 | $34.44 | +3.61% | 498,974 |
| Feb 21, 2023 | $33.76 | $34.14 | $33.17 | $33.24 | -2.00% | 314,297 |
| Feb 13, 2023 | $33.61 | $34.07 | $32.80 | $33.92 | +0.92% | 516,093 |
| Feb 6, 2023 | $34.94 | $34.94 | $33.50 | $33.61 | -3.81% | 484,424 |
| Jan 30, 2023 | $34.61 | $35.26 | $34.20 | $34.94 | +1.10% | 485,993 |
| Jan 23, 2023 | $34.37 | $35.41 | $34.36 | $34.56 | +0.32% | 513,542 |
| Jan 17, 2023 | $34.74 | $35.16 | $34.30 | $34.45 | -1.54% | 290,403 |
| Jan 9, 2023 | $34.18 | $35.39 | $33.26 | $34.99 | +2.91% | 527,864 |
| Jan 3, 2023 | $32.65 | $34.13 | $31.98 | $34.00 | +5.49% | 565,435 |
| Dec 27, 2022 | $32.46 | $32.65 | $31.99 | $32.23 | -0.46% | 568,686 |
| Dec 19, 2022 | $32.13 | $32.53 | $31.17 | $32.38 | +0.43% | 496,989 |
| Dec 12, 2022 | $32.48 | $33.31 | $31.86 | $32.24 | -0.83% | 1,041,803 |
| Dec 5, 2022 | $33.27 | $33.57 | $32.15 | $32.51 | -2.23% | 662,284 |
| Nov 28, 2022 | $33.09 | $33.48 | $31.60 | $33.25 | +0.42% | 672,262 |
| Nov 21, 2022 | $33.70 | $33.70 | $32.71 | $33.11 | -0.33% | 519,513 |
| Nov 14, 2022 | $29.98 | $34.15 | $29.98 | $33.22 | +10.51% | 1,047,484 |
| Nov 7, 2022 | $30.63 | $31.95 | $29.85 | $30.06 | -0.73% | 534,373 |
| Oct 31, 2022 | $31.94 | $31.94 | $30.01 | $30.28 | -5.20% | 720,386 |
| Oct 24, 2022 | $30.48 | $32.14 | $30.10 | $31.94 | +5.24% | 581,117 |
| Oct 17, 2022 | $29.57 | $30.72 | $28.75 | $30.35 | +2.74% | 1,016,907 |
| Oct 10, 2022 | $28.20 | $30.44 | $27.64 | $29.54 | +4.64% | 660,370 |
| Oct 3, 2022 | $27.66 | $28.73 | $27.22 | $28.23 | +2.65% | 820,487 |
| Sep 26, 2022 | $26.80 | $28.34 | $26.52 | $27.50 | +2.54% | 820,486 |
| Sep 19, 2022 | $28.30 | $28.72 | $26.53 | $26.82 | -5.80% | 670,619 |
| Sep 12, 2022 | $28.80 | $29.00 | $27.86 | $28.47 | -0.84% | 621,378 |
| Sep 6, 2022 | $27.52 | $29.05 | $26.18 | $28.71 | +4.40% | 546,865 |
| Aug 29, 2022 | $27.31 | $27.86 | $26.94 | $27.50 | +0.33% | 658,525 |
| Aug 22, 2022 | $27.71 | $28.53 | $27.40 | $27.41 | -2.21% | 561,034 |
| Aug 15, 2022 | $27.57 | $28.21 | $27.33 | $28.03 | +1.08% | 605,091 |
| Aug 8, 2022 | $27.65 | $28.00 | $26.81 | $27.73 | +0.73% | 681,126 |
| Aug 1, 2022 | $27.66 | $28.16 | $26.99 | $27.53 | -0.51% | 818,559 |
| Jul 25, 2022 | $27.44 | $27.99 | $26.78 | $27.67 | +1.10% | 339,711 |
| Jul 18, 2022 | $26.13 | $27.79 | $26.13 | $27.37 | +5.11% | 365,805 |
| Jul 11, 2022 | $25.00 | $26.04 | $24.68 | $26.04 | +3.62% | 325,127 |
| Jul 5, 2022 | $24.32 | $25.50 | $24.11 | $25.13 | +2.20% | 262,388 |
| Jun 27, 2022 | $24.18 | $24.71 | $23.46 | $24.59 | +2.50% | 492,589 |
| Jun 21, 2022 | $24.08 | $24.42 | $23.69 | $23.99 | -0.62% | 534,715 |
| Jun 13, 2022 | $24.95 | $25.25 | $23.50 | $24.14 | -5.07% | 744,642 |
| Jun 6, 2022 | $26.01 | $26.24 | $24.96 | $25.43 | -0.93% | 441,859 |
| May 31, 2022 | $24.83 | $25.70 | $24.35 | $25.67 | +2.80% | 515,312 |
| May 23, 2022 | $25.40 | $25.42 | $24.43 | $24.97 | -0.76% | 830,761 |
| May 16, 2022 | $24.78 | $25.52 | $24.75 | $25.16 | +1.00% | 580,637 |
| May 9, 2022 | $24.61 | $25.06 | $23.34 | $24.91 | +0.85% | 681,721 |
| May 2, 2022 | $25.28 | $25.65 | $24.24 | $24.70 | -1.63% | 507,654 |
| Apr 25, 2022 | $26.05 | $26.33 | $24.74 | $25.11 | -3.94% | 610,837 |
| Apr 18, 2022 | $26.50 | $27.08 | $26.04 | $26.14 | -1.51% | 571,540 |
| Apr 11, 2022 | $26.34 | $26.82 | $25.84 | $26.54 | +0.45% | 414,419 |
| Apr 4, 2022 | $27.40 | $28.50 | $26.40 | $26.42 | -5.27% | 403,098 |
| Mar 28, 2022 | $27.55 | $28.26 | $27.27 | $27.89 | +0.54% | 511,142 |
| Mar 21, 2022 | $26.30 | $28.23 | $26.01 | $27.74 | +5.28% | 527,086 |
| Mar 14, 2022 | $25.83 | $26.58 | $25.18 | $26.35 | +1.93% | 802,439 |
| Mar 7, 2022 | $24.52 | $26.11 | $24.17 | $25.85 | +5.21% | 533,227 |
| Feb 28, 2022 | $24.64 | $25.43 | $24.40 | $24.57 | -2.23% | 408,409 |
| Feb 22, 2022 | $25.62 | $25.91 | $24.66 | $25.13 | -2.33% | 233,607 |
| Feb 14, 2022 | $25.70 | $26.25 | $25.50 | $25.73 | +0.43% | 268,196 |
| Feb 7, 2022 | $25.32 | $26.17 | $25.29 | $25.62 | +0.71% | 353,085 |
| Jan 31, 2022 | $26.11 | $27.17 | $24.83 | $25.44 | -3.34% | 445,819 |
| Jan 24, 2022 | $25.41 | $26.60 | $25.25 | $26.32 | +2.93% | 487,799 |
| Jan 18, 2022 | $26.41 | $26.74 | $25.24 | $25.57 | -4.09% | 357,354 |
| Jan 10, 2022 | $27.36 | $27.62 | $26.20 | $26.66 | -3.02% | 367,837 |
| Jan 3, 2022 | $28.07 | $28.67 | $27.24 | $27.49 | -2.17% | 218,177 |
| Dec 27, 2021 | $28.23 | $28.81 | $27.55 | $28.10 | -0.39% | 225,706 |
| Dec 20, 2021 | $27.16 | $28.41 | $26.94 | $28.21 | +2.36% | 293,326 |
| Dec 13, 2021 | $27.86 | $28.24 | $27.00 | $27.56 | -1.43% | 606,960 |
| Dec 6, 2021 | $28.02 | $28.29 | $27.50 | $27.96 | +1.08% | 370,248 |
| Nov 29, 2021 | $28.86 | $29.17 | $26.61 | $27.66 | -3.05% | 710,424 |
| Nov 22, 2021 | $30.15 | $30.53 | $28.06 | $28.53 | -5.87% | 329,872 |
| Nov 15, 2021 | $31.13 | $31.27 | $29.63 | $30.31 | -1.24% | 528,907 |
| Nov 8, 2021 | $30.18 | $31.06 | $28.62 | $30.69 | +1.66% | 535,610 |
| Nov 1, 2021 | $29.95 | $31.20 | $29.25 | $30.19 | +1.58% | 666,286 |
| Oct 25, 2021 | $28.18 | $30.11 | $28.10 | $29.72 | +5.84% | 495,661 |
| Oct 18, 2021 | $26.58 | $28.74 | $26.55 | $28.08 | +4.93% | 447,257 |
| Oct 11, 2021 | $26.28 | $27.18 | $25.75 | $26.76 | +1.87% | 237,523 |
| Oct 4, 2021 | $27.38 | $27.38 | $25.94 | $26.27 | -3.91% | 237,971 |
| Sep 27, 2021 | $26.72 | $27.63 | $26.36 | $27.34 | +2.70% | 316,348 |
| Sep 20, 2021 | $25.45 | $26.89 | $25.09 | $26.62 | +2.54% | 387,176 |
| Sep 13, 2021 | $25.57 | $26.91 | $25.40 | $25.96 | +1.96% | 598,719 |
| Sep 7, 2021 | $25.38 | $25.75 | $24.60 | $25.46 | -0.27% | 1,133,085 |
| Aug 30, 2021 | $26.22 | $26.36 | $25.45 | $25.53 | -2.45% | 406,948 |
| Aug 23, 2021 | $25.59 | $26.47 | $25.47 | $26.17 | +3.19% | 402,225 |
| Aug 16, 2021 | $25.94 | $25.94 | $24.62 | $25.36 | -2.54% | 470,433 |
| Aug 9, 2021 | $26.21 | $26.21 | $25.32 | $26.02 | -0.57% | 355,694 |
| Aug 2, 2021 | $26.49 | $26.86 | $25.63 | $26.17 | -1.06% | 341,391 |
| Jul 26, 2021 | $26.93 | $27.09 | $26.19 | $26.45 | -1.93% | 471,521 |
| Jul 19, 2021 | $26.66 | $28.15 | $26.53 | $26.97 | +0.19% | 477,126 |
| Jul 12, 2021 | $27.14 | $28.00 | $26.60 | $26.92 | -1.36% | 379,477 |
| Jul 6, 2021 | $27.67 | $27.89 | $26.64 | $27.29 | -1.12% | 337,405 |
| Jun 28, 2021 | $27.35 | $28.10 | $26.85 | $27.60 | +1.21% | 510,721 |
| Jun 21, 2021 | $26.11 | $27.55 | $25.79 | $27.27 | +5.41% | 1,342,946 |
| Jun 14, 2021 | $27.00 | $27.16 | $25.59 | $25.87 | -4.33% | 640,007 |
| Jun 7, 2021 | $26.26 | $27.17 | $26.14 | $27.04 | +2.11% | 438,535 |
| Jun 1, 2021 | $27.42 | $27.68 | $25.95 | $26.48 | -3.18% | 348,641 |
| May 24, 2021 | $26.99 | $27.96 | $26.77 | $27.35 | +1.67% | 560,260 |
| May 17, 2021 | $26.85 | $27.82 | $26.09 | $26.90 | -0.52% | 392,656 |
| May 10, 2021 | $27.77 | $27.89 | $25.56 | $27.04 | -2.24% | 911,692 |
| May 3, 2021 | $27.96 | $28.24 | $26.79 | $27.66 | -0.11% | 426,228 |
| Apr 26, 2021 | $28.44 | $28.55 | $26.87 | $27.69 | -2.57% | 544,759 |
| Apr 19, 2021 | $28.08 | $29.07 | $27.24 | $28.42 | +0.60% | 839,862 |
| Apr 12, 2021 | $29.09 | $29.09 | $27.68 | $28.25 | -2.32% | 355,477 |
| Apr 5, 2021 | $28.29 | $29.57 | $27.92 | $28.92 | +1.47% | 552,367 |
| Mar 29, 2021 | $28.47 | $28.64 | $27.49 | $28.50 | -0.28% | 524,808 |
| Mar 22, 2021 | $29.64 | $29.98 | $26.64 | $28.58 | -3.87% | 1,066,942 |
| Mar 15, 2021 | $30.99 | $31.58 | $29.44 | $29.73 | -4.89% | 1,189,008 |
| Mar 8, 2021 | $30.21 | $31.76 | $29.98 | $31.26 | +5.01% | 1,461,736 |
| Mar 1, 2021 | $29.24 | $30.76 | $29.00 | $29.77 | +3.40% | 776,647 |
| Feb 22, 2021 | $28.42 | $30.04 | $28.24 | $28.79 | +0.88% | 627,261 |
| Feb 16, 2021 | $28.59 | $28.66 | $27.40 | $28.54 | +0.14% | 331,499 |
| Feb 8, 2021 | $28.87 | $29.45 | $27.85 | $28.50 | -0.77% | 628,525 |
| Feb 1, 2021 | $27.12 | $28.99 | $26.23 | $28.72 | +7.24% | 745,218 |
| Jan 25, 2021 | $25.64 | $27.53 | $25.38 | $26.78 | +4.04% | 1,113,589 |
| Jan 19, 2021 | $25.90 | $26.11 | $24.94 | $25.74 | +0.86% | 446,505 |
| Jan 11, 2021 | $26.20 | $26.56 | $24.75 | $25.52 | -1.77% | 430,817 |
| Jan 4, 2021 | $25.13 | $26.65 | $24.85 | $25.98 | +4.42% | 794,659 |
| Dec 28, 2020 | $25.09 | $25.63 | $24.71 | $24.88 | -0.08% | 388,470 |
| Dec 21, 2020 | $24.37 | $25.47 | $24.04 | $24.90 | -0.40% | 394,593 |
| Dec 14, 2020 | $26.10 | $26.10 | $23.26 | $25.00 | -2.84% | 2,048,880 |
| Dec 7, 2020 | $27.50 | $27.62 | $25.52 | $25.73 | -5.79% | 584,465 |
| Nov 30, 2020 | $25.89 | $27.49 | $24.89 | $27.31 | +5.24% | 948,692 |
| Nov 23, 2020 | $24.50 | $26.94 | $24.37 | $25.95 | +7.54% | 682,711 |
| Nov 16, 2020 | $24.97 | $25.39 | $23.50 | $24.13 | -1.51% | 912,191 |
| Nov 9, 2020 | $23.90 | $25.46 | $22.91 | $24.50 | +14.54% | 990,560 |
| Nov 2, 2020 | $20.67 | $23.25 | $20.14 | $21.39 | +4.49% | 781,428 |
| Oct 26, 2020 | $21.72 | $21.89 | $19.81 | $20.47 | -6.89% | 622,915 |
| Oct 19, 2020 | $20.49 | $22.22 | $20.11 | $21.99 | +7.24% | 1,055,281 |
| Oct 12, 2020 | $22.43 | $22.69 | $20.11 | $20.50 | -7.78% | 948,143 |
| Oct 5, 2020 | $20.99 | $22.69 | $20.61 | $22.23 | +7.34% | 683,180 |
| Sep 28, 2020 | $20.55 | $21.23 | $20.04 | $20.71 | +2.07% | 661,637 |
| Sep 21, 2020 | $20.15 | $20.66 | $19.61 | $20.29 | +0.10% | 1,346,798 |
| Sep 14, 2020 | $18.75 | $21.81 | $18.59 | $20.27 | +8.69% | 1,514,530 |
| Sep 8, 2020 | $19.14 | $20.00 | $18.37 | $18.65 | -3.12% | 953,583 |
| Aug 31, 2020 | $19.80 | $19.91 | $18.84 | $19.25 | -2.92% | 1,463,715 |
| Aug 24, 2020 | $19.36 | $20.57 | $19.20 | $19.83 | +2.22% | 1,124,164 |
| Aug 17, 2020 | $20.39 | $20.51 | $18.63 | $19.40 | -5.23% | 864,873 |
| Aug 10, 2020 | $19.47 | $21.16 | $19.12 | $20.47 | +6.06% | 974,356 |
| Aug 3, 2020 | $18.69 | $19.39 | $18.37 | $19.30 | +3.49% | 594,951 |
| Jul 27, 2020 | $18.68 | $19.16 | $17.27 | $18.65 | -0.16% | 2,208,454 |
| Jul 20, 2020 | $18.88 | $19.50 | $18.57 | $18.68 | -2.35% | 624,549 |
| Jul 13, 2020 | $18.24 | $19.48 | $17.55 | $19.13 | +6.22% | 1,731,145 |
| Jul 6, 2020 | $18.79 | $19.02 | $16.80 | $18.01 | -2.54% | 1,205,142 |
| Jun 29, 2020 | $18.39 | $20.03 | $18.06 | $18.48 | +1.26% | 1,012,911 |
| Jun 22, 2020 | $20.47 | $20.47 | $17.64 | $18.25 | -11.11% | 1,519,985 |
| Jun 15, 2020 | $21.33 | $22.56 | $20.34 | $20.53 | -7.73% | 1,510,594 |
| Jun 8, 2020 | $22.40 | $23.08 | $20.41 | $22.25 | +0.36% | 1,414,032 |
| Jun 1, 2020 | $21.95 | $23.18 | $21.64 | $22.17 | +1.00% | 928,744 |
| May 26, 2020 | $21.98 | $23.71 | $21.76 | $21.95 | +3.39% | 930,787 |
| May 18, 2020 | $19.73 | $21.48 | $19.65 | $21.23 | +13.59% | 1,060,635 |
| May 11, 2020 | $21.11 | $21.11 | $17.11 | $18.69 | -11.42% | 957,981 |
| May 4, 2020 | $19.16 | $21.28 | $18.49 | $21.10 | +8.43% | 738,887 |
| Apr 27, 2020 | $19.17 | $22.28 | $18.93 | $19.46 | +2.42% | 1,294,656 |
| Apr 20, 2020 | $17.60 | $19.12 | $17.00 | $19.00 | +5.32% | 1,356,780 |
| Apr 13, 2020 | $17.69 | $18.57 | $17.00 | $18.04 | +0.78% | 1,184,885 |
| Apr 6, 2020 | $17.15 | $18.00 | $15.02 | $17.90 | +8.88% | 1,804,235 |
| Mar 30, 2020 | $18.04 | $19.17 | $16.07 | $16.44 | -9.07% | 1,058,234 |
| Mar 23, 2020 | $16.34 | $19.94 | $14.64 | $18.08 | +13.00% | 1,653,287 |
| Mar 16, 2020 | $16.76 | $18.17 | $13.20 | $16.00 | -12.95% | 1,813,279 |
| Mar 9, 2020 | $22.98 | $23.77 | $16.53 | $18.38 | -24.55% | 1,548,623 |
| Mar 2, 2020 | $26.09 | $26.61 | $23.83 | $24.36 | -6.24% | 754,217 |
| Feb 24, 2020 | $27.71 | $27.96 | $25.40 | $25.98 | -8.23% | 738,247 |
| Feb 18, 2020 | $28.82 | $28.95 | $28.19 | $28.31 | -1.74% | 193,278 |
| Feb 10, 2020 | $29.14 | $29.38 | $28.55 | $28.81 | -1.32% | 318,213 |
| Feb 3, 2020 | $29.23 | $29.99 | $29.01 | $29.20 | +0.15% | 356,583 |
| Jan 27, 2020 | $28.82 | $29.77 | $28.82 | $29.15 | +0.17% | 338,249 |
| Jan 21, 2020 | $29.24 | $29.70 | $28.77 | $29.10 | -0.78% | 344,605 |
| Jan 13, 2020 | $28.53 | $29.78 | $28.53 | $29.33 | +2.48% | 318,884 |
| Jan 6, 2020 | $29.50 | $29.76 | $28.44 | $28.62 | -3.60% | 470,267 |
| Dec 30, 2019 | $29.65 | $29.81 | $29.11 | $29.69 | +0.17% | 241,316 |
| Dec 23, 2019 | $29.70 | $29.90 | $29.37 | $29.64 | -0.20% | 175,898 |
| Dec 16, 2019 | $29.29 | $29.90 | $29.07 | $29.70 | +2.06% | 480,896 |
| Dec 9, 2019 | $28.51 | $29.33 | $28.51 | $29.10 | +1.54% | 295,296 |
| Dec 2, 2019 | $28.45 | $29.08 | $27.04 | $28.66 | +1.27% | 395,517 |
| Nov 25, 2019 | $27.23 | $28.39 | $27.19 | $28.30 | +4.24% | 217,716 |
| Nov 18, 2019 | $27.67 | $28.13 | $26.99 | $27.15 | -2.29% | 375,409 |
| Nov 11, 2019 | $29.39 | $29.69 | $27.22 | $27.79 | -5.30% | 532,544 |
| Nov 4, 2019 | $29.68 | $29.81 | $29.15 | $29.34 | -0.81% | 278,300 |
| Oct 28, 2019 | $28.33 | $29.80 | $28.33 | $29.58 | +4.30% | 366,884 |
| Oct 21, 2019 | $27.88 | $28.46 | $27.56 | $28.36 | +2.49% | 234,558 |
| Oct 14, 2019 | $27.50 | $27.97 | $27.12 | $27.67 | +0.58% | 311,576 |
| Oct 7, 2019 | $27.70 | $28.01 | $27.28 | $27.51 | -0.86% | 292,522 |
| Sep 30, 2019 | $27.80 | $28.23 | $27.48 | $27.75 | -0.39% | 371,999 |
| Sep 23, 2019 | $28.67 | $28.90 | $27.76 | $27.86 | -3.13% | 282,449 |
| Sep 16, 2019 | $29.22 | $30.03 | $28.66 | $28.76 | -1.98% | 663,962 |
| Sep 9, 2019 | $27.88 | $30.00 | $27.39 | $29.34 | +5.31% | 453,038 |
| Sep 3, 2019 | $27.28 | $28.57 | $27.26 | $27.86 | +1.46% | 253,452 |
| Aug 26, 2019 | $27.50 | $27.87 | $27.08 | $27.46 | +0.81% | 245,208 |
| Aug 19, 2019 | $28.49 | $28.50 | $27.05 | $27.24 | -3.51% | 372,851 |
| Aug 12, 2019 | $28.44 | $28.57 | $27.15 | $28.23 | -1.05% | 343,096 |
| Aug 5, 2019 | $27.91 | $29.03 | $27.69 | $28.53 | +0.46% | 588,125 |
| Jul 29, 2019 | $28.70 | $29.49 | $27.96 | $28.40 | -0.60% | 544,037 |
| Jul 22, 2019 | $28.28 | $28.65 | $27.82 | $28.57 | +1.20% | 299,165 |
| Jul 15, 2019 | $27.94 | $28.78 | $27.58 | $28.23 | +1.51% | 466,008 |
| Jul 8, 2019 | $27.93 | $28.31 | $27.77 | $27.81 | -0.93% | 307,773 |
| Jul 1, 2019 | $28.07 | $28.23 | $27.37 | $28.07 | +0.36% | 213,717 |
| Jun 24, 2019 | $26.96 | $28.08 | $26.50 | $27.97 | +3.98% | 560,135 |
| Jun 17, 2019 | $26.87 | $27.48 | $26.66 | $26.90 | 0.00% | 382,778 |
| Jun 10, 2019 | $26.94 | $27.22 | $26.11 | $26.90 | -0.26% | 292,187 |
| Jun 3, 2019 | $26.55 | $27.44 | $26.23 | $26.97 | +1.35% | 537,994 |
| May 28, 2019 | $26.74 | $27.41 | $26.38 | $26.61 | -0.71% | 342,313 |
| May 20, 2019 | $27.51 | $27.85 | $26.39 | $26.80 | -3.00% | 359,458 |
| May 13, 2019 | $26.94 | $27.80 | $26.25 | $27.63 | +1.25% | 421,655 |
| May 6, 2019 | $27.83 | $28.64 | $26.91 | $27.29 | -2.81% | 328,579 |
| Apr 29, 2019 | $28.28 | $28.44 | $27.54 | $28.08 | -0.60% | 362,285 |
| Apr 22, 2019 | $28.22 | $28.65 | $27.99 | $28.25 | -0.70% | 376,930 |
| Apr 15, 2019 | $28.39 | $28.67 | $28.05 | $28.45 | -0.04% | 339,390 |
| Apr 8, 2019 | $27.69 | $28.51 | $27.34 | $28.46 | +2.74% | 448,629 |
| Apr 1, 2019 | $27.86 | $27.94 | $26.94 | $27.70 | -0.25% | 524,628 |
| Mar 25, 2019 | $27.89 | $28.63 | $27.46 | $27.77 | -0.75% | 420,888 |
| Mar 18, 2019 | $28.43 | $28.82 | $27.97 | $27.98 | -1.62% | 616,446 |
| Mar 11, 2019 | $28.13 | $28.68 | $28.03 | $28.44 | +1.14% | 668,565 |
| Mar 4, 2019 | $28.38 | $28.38 | $27.54 | $28.12 | -0.57% | 1,755,156 |
| Feb 25, 2019 | $29.68 | $29.70 | $27.75 | $28.28 | -4.43% | 1,296,034 |
| Feb 19, 2019 | $28.95 | $29.74 | $28.69 | $29.59 | +2.18% | 736,903 |
| Feb 11, 2019 | $28.73 | $29.30 | $28.66 | $28.96 | +0.98% | 1,146,322 |
| Feb 4, 2019 | $27.06 | $28.76 | $27.01 | $28.68 | +5.99% | 1,518,969 |
| Jan 28, 2019 | $26.57 | $27.44 | $26.40 | $27.06 | +1.16% | 622,090 |
| Jan 22, 2019 | $25.85 | $26.87 | $25.64 | $26.75 | +2.92% | 723,361 |
| Jan 14, 2019 | $25.30 | $26.29 | $25.20 | $25.99 | +2.40% | 550,091 |
| Jan 7, 2019 | $24.90 | $25.89 | $24.47 | $25.38 | +1.89% | 693,857 |
| Dec 31, 2018 | $24.88 | $25.12 | $24.37 | $24.91 | +0.89% | 556,051 |
| Dec 24, 2018 | $24.38 | $24.82 | $23.59 | $24.69 | +1.86% | 427,579 |
| Dec 17, 2018 | $25.56 | $25.63 | $24.16 | $24.24 | -5.13% | 945,109 |
| Dec 10, 2018 | $25.21 | $26.05 | $25.08 | $25.55 | +1.15% | 918,928 |
| Dec 3, 2018 | $25.21 | $25.59 | $24.61 | $25.26 | +1.04% | 648,404 |
| Nov 26, 2018 | $24.62 | $25.34 | $24.08 | $25.00 | +1.92% | 772,570 |
| Nov 19, 2018 | $24.62 | $24.82 | $23.44 | $24.53 | -0.61% | 831,490 |
| Nov 12, 2018 | $25.38 | $26.12 | $24.12 | $24.68 | -2.37% | 1,109,147 |
| Nov 5, 2018 | $25.97 | $26.52 | $25.04 | $25.28 | -2.77% | 950,573 |
| Oct 29, 2018 | $25.66 | $26.14 | $24.81 | $26.00 | +2.32% | 735,497 |
| Oct 22, 2018 | $25.84 | $26.32 | $24.94 | $25.41 | -1.32% | 760,621 |
| Oct 15, 2018 | $24.68 | $26.22 | $24.51 | $25.75 | +3.87% | 540,441 |
| Oct 8, 2018 | $26.36 | $26.98 | $24.51 | $24.79 | -5.96% | 720,700 |
| Oct 1, 2018 | $27.34 | $27.96 | $25.53 | $26.36 | -3.27% | 717,315 |
| Sep 24, 2018 | $26.30 | $27.59 | $26.14 | $27.25 | +3.30% | 1,488,192 |
| Sep 17, 2018 | $26.01 | $26.57 | $25.34 | $26.38 | +1.42% | 1,279,287 |
| Sep 10, 2018 | $25.82 | $26.69 | $24.66 | $26.01 | +0.97% | 1,082,534 |
| Sep 4, 2018 | $26.60 | $26.76 | $25.10 | $25.76 | -3.05% | 567,757 |
| Aug 27, 2018 | $26.79 | $26.79 | $26.15 | $26.57 | -0.49% | 510,023 |
| Aug 20, 2018 | $26.40 | $27.15 | $25.90 | $26.70 | +1.68% | 630,251 |
| Aug 13, 2018 | $26.33 | $27.35 | $25.90 | $26.26 | 0.00% | 892,582 |
| Aug 6, 2018 | $25.32 | $26.66 | $24.98 | $26.26 | +3.71% | 921,186 |
| Jul 30, 2018 | $25.50 | $26.00 | $25.03 | $25.32 | -0.71% | 853,367 |
| Jul 23, 2018 | $25.46 | $25.66 | $24.90 | $25.50 | -0.39% | 393,373 |
| Jul 16, 2018 | $26.29 | $26.35 | $25.30 | $25.60 | -2.29% | 329,909 |
| Jul 9, 2018 | $26.32 | $26.52 | $25.38 | $26.20 | +0.08% | 331,956 |
| Jul 2, 2018 | $25.72 | $26.71 | $25.53 | $26.18 | +1.24% | 427,931 |
| Jun 25, 2018 | $25.42 | $26.14 | $24.97 | $25.86 | +1.73% | 536,392 |
| Jun 18, 2018 | $25.87 | $26.32 | $25.13 | $25.42 | -1.74% | 908,871 |
| Jun 11, 2018 | $25.54 | $26.11 | $25.54 | $25.87 | +1.49% | 719,907 |
| Jun 4, 2018 | $25.21 | $25.95 | $24.66 | $25.49 | +1.63% | 815,607 |
| May 29, 2018 | $24.86 | $25.90 | $24.43 | $25.08 | +0.52% | 761,031 |
| May 21, 2018 | $25.32 | $25.85 | $24.87 | $24.95 | -1.19% | 755,868 |
| May 14, 2018 | $23.87 | $25.46 | $23.75 | $25.25 | +5.91% | 2,506,047 |
| May 7, 2018 | $22.92 | $24.69 | $22.72 | $23.84 | +4.61% | 1,247,687 |
| Apr 30, 2018 | $22.05 | $23.33 | $21.85 | $22.79 | +3.64% | 1,388,835 |
| Apr 23, 2018 | $22.68 | $22.94 | $21.88 | $21.99 | -2.74% | 409,211 |
| Apr 16, 2018 | $22.69 | $23.42 | $22.52 | $22.61 | +0.04% | 450,129 |
| Apr 9, 2018 | $22.88 | $22.95 | $22.27 | $22.60 | -0.75% | 625,441 |
| Apr 2, 2018 | $22.77 | $23.35 | $22.29 | $22.77 | -0.22% | 927,847 |
| Mar 26, 2018 | $23.44 | $23.72 | $22.77 | $22.82 | -1.30% | 578,788 |
| Mar 19, 2018 | $23.44 | $23.80 | $22.88 | $23.12 | -1.32% | 822,007 |
| Mar 12, 2018 | $23.75 | $23.91 | $23.04 | $23.43 | -1.14% | 490,324 |
| Mar 5, 2018 | $23.84 | $23.92 | $23.02 | $23.70 | -0.38% | 679,458 |
| Feb 26, 2018 | $23.62 | $24.15 | $22.73 | $23.79 | +1.28% | 913,250 |
| Feb 20, 2018 | $22.73 | $23.52 | $22.61 | $23.49 | +2.80% | 382,197 |
| Feb 12, 2018 | $22.88 | $23.01 | $22.10 | $22.85 | +0.40% | 960,741 |
| Feb 5, 2018 | $23.63 | $23.72 | $22.42 | $22.76 | -4.05% | 870,785 |
| Jan 29, 2018 | $24.05 | $24.34 | $23.18 | $23.72 | -1.37% | 624,511 |
| Jan 22, 2018 | $23.53 | $24.29 | $23.39 | $24.05 | +2.65% | 638,957 |
| Jan 16, 2018 | $23.31 | $23.60 | $22.66 | $23.43 | +0.51% | 444,922 |
| Jan 8, 2018 | $22.46 | $23.34 | $21.61 | $23.31 | +3.97% | 638,892 |
| Jan 2, 2018 | $22.22 | $22.80 | $21.94 | $22.42 | +0.90% | 497,842 |
| Dec 26, 2017 | $22.66 | $23.06 | $22.04 | $22.22 | -2.29% | 461,488 |
| Dec 18, 2017 | $23.52 | $24.00 | $22.57 | $22.74 | -2.70% | 499,876 |
| Dec 11, 2017 | $22.00 | $23.52 | $21.77 | $23.37 | +7.35% | 873,718 |
| Dec 4, 2017 | $22.57 | $22.94 | $21.71 | $21.77 | -2.77% | 796,512 |
| Nov 27, 2017 | $22.65 | $22.86 | $22.05 | $22.39 | -1.28% | 741,124 |
| Nov 20, 2017 | $22.36 | $23.18 | $22.17 | $22.68 | +1.48% | 641,824 |
| Nov 13, 2017 | $22.42 | $22.63 | $21.53 | $22.35 | -1.11% | 1,049,556 |
| Nov 6, 2017 | $22.73 | $23.45 | $22.30 | $22.60 | -0.53% | 923,499 |
| Oct 30, 2017 | $24.35 | $24.52 | $22.48 | $22.72 | -7.34% | 1,125,188 |
| Oct 23, 2017 | $24.74 | $24.93 | $24.00 | $24.52 | -1.25% | 464,352 |
| Oct 16, 2017 | $25.00 | $25.99 | $24.47 | $24.83 | -0.72% | 393,651 |
| Oct 9, 2017 | $25.60 | $25.72 | $24.39 | $25.01 | -1.96% | 806,099 |
| Oct 2, 2017 | $25.43 | $26.20 | $25.30 | $25.51 | +0.95% | 527,002 |
| Sep 25, 2017 | $26.02 | $26.20 | $25.17 | $25.27 | -2.99% | 663,730 |
| Sep 18, 2017 | $24.99 | $26.17 | $24.65 | $26.05 | +4.49% | 729,644 |
| Sep 11, 2017 | $25.41 | $25.58 | $24.67 | $24.93 | -1.19% | 484,027 |
| Sep 5, 2017 | $24.77 | $25.44 | $24.47 | $25.23 | +1.86% | 683,261 |
| Aug 28, 2017 | $23.81 | $24.78 | $23.62 | $24.77 | +4.60% | 401,899 |
| Aug 21, 2017 | $24.29 | $24.42 | $23.23 | $23.68 | -2.75% | 657,962 |
| Aug 14, 2017 | $24.58 | $25.17 | $24.16 | $24.35 | -0.69% | 477,486 |
| Aug 7, 2017 | $25.28 | $25.50 | $24.33 | $24.52 | -3.16% | 851,875 |
| Jul 31, 2017 | $25.78 | $25.83 | $24.70 | $25.32 | -1.48% | 1,490,411 |
| Jul 24, 2017 | $25.24 | $25.81 | $24.67 | $25.70 | +1.86% | 1,191,645 |
| Jul 17, 2017 | $23.94 | $25.97 | $23.38 | $25.23 | +5.65% | 1,984,753 |
| Jul 10, 2017 | $23.75 | $24.02 | $22.94 | $23.88 | +0.04% | 496,636 |
| Jul 3, 2017 | $24.02 | $24.18 | $23.04 | $23.87 | -0.42% | 396,305 |
| Jun 26, 2017 | $23.06 | $24.25 | $23.06 | $23.97 | +3.95% | 884,703 |
| Jun 19, 2017 | $23.99 | $24.31 | $22.71 | $23.06 | -3.55% | 1,743,680 |
| Jun 12, 2017 | $24.05 | $24.37 | $23.49 | $23.91 | -0.29% | 591,477 |
| Jun 5, 2017 | $24.29 | $24.36 | $23.66 | $23.98 | -1.07% | 573,296 |
| May 30, 2017 | $24.12 | $24.64 | $23.24 | $24.24 | +0.66% | 472,563 |
| May 22, 2017 | $23.73 | $24.29 | $23.47 | $24.08 | +1.90% | 422,497 |
| May 15, 2017 | $24.00 | $24.54 | $23.23 | $23.63 | -1.01% | 527,116 |
| May 8, 2017 | $24.39 | $24.54 | $23.36 | $23.87 | -2.49% | 467,135 |
| May 1, 2017 | $24.69 | $24.90 | $23.49 | $24.48 | -0.16% | 622,908 |
| Apr 24, 2017 | $24.65 | $25.38 | $24.27 | $24.52 | +0.99% | 594,322 |
| Apr 17, 2017 | $23.88 | $24.90 | $23.52 | $24.28 | +1.46% | 704,780 |
| Apr 10, 2017 | $23.20 | $24.00 | $22.66 | $23.93 | +3.46% | 450,295 |
| Apr 3, 2017 | $23.54 | $23.93 | $22.90 | $23.13 | -2.20% | 398,103 |
| Mar 27, 2017 | $22.30 | $23.91 | $22.18 | $23.65 | +5.72% | 376,967 |
| Mar 20, 2017 | $22.71 | $23.23 | $21.99 | $22.37 | -1.45% | 332,575 |
| Mar 13, 2017 | $21.66 | $23.17 | $21.66 | $22.70 | +4.08% | 678,225 |
| Mar 6, 2017 | $21.85 | $22.28 | $21.34 | $21.81 | -0.18% | 914,933 |
| Feb 27, 2017 | $21.30 | $22.82 | $21.27 | $21.85 | +2.78% | 906,440 |
| Feb 21, 2017 | $21.34 | $22.38 | $21.13 | $21.26 | +0.33% | 354,105 |
| Feb 13, 2017 | $21.87 | $21.87 | $20.78 | $21.19 | -2.40% | 401,318 |
| Feb 6, 2017 | $19.87 | $21.75 | $19.30 | $21.71 | +9.76% | 970,847 |
| Jan 30, 2017 | $20.88 | $20.88 | $19.61 | $19.78 | -5.04% | 818,907 |
| Jan 23, 2017 | $21.33 | $21.72 | $20.65 | $20.83 | -1.61% | 407,639 |
| Jan 17, 2017 | $19.71 | $21.64 | $19.50 | $21.17 | +6.60% | 611,585 |
| Jan 9, 2017 | $20.65 | $20.68 | $19.62 | $19.86 | -3.83% | 480,492 |
| Jan 3, 2017 | $20.71 | $20.98 | $20.33 | $20.65 | +0.29% | 289,716 |
| Dec 27, 2016 | $21.10 | $21.24 | $20.45 | $20.59 | -2.00% | 393,684 |
| Dec 19, 2016 | $20.08 | $21.08 | $19.89 | $21.01 | +5.05% | 521,423 |
| Dec 12, 2016 | $20.51 | $20.57 | $19.75 | $20.00 | -2.77% | 725,424 |
| Dec 5, 2016 | $19.65 | $20.61 | $18.57 | $20.57 | +5.49% | 399,600 |
| Nov 28, 2016 | $20.26 | $20.26 | $19.44 | $19.50 | -4.27% | 401,872 |
| Nov 21, 2016 | $18.83 | $20.61 | $18.67 | $20.37 | +7.95% | 471,533 |
| Nov 14, 2016 | $20.18 | $20.18 | $18.30 | $18.87 | – | 877,487 |
Seasonality
BATRK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 0.6% | -1.3% | 2.1% | 1.4% | 2.7% | 1.9% | -1.6% | 0.7% | 0.8% | 1.2% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 1.2% | 9.5% | -2.3% | 15.7% | 0.4% | 4.6% | -2.1% | -2.5% | 6.8% | -4.6% | ||
| 2025 | 1.3% | 4.2% | -0.9% | -0.4% | 1.9% | 15.2% | -4.7% | 0.9% | -7.5% | -2.1% | -2.3% | -0.9% |
| 2024 | 1.8% | -3.0% | -0.2% | -4.2% | 6.8% | -1.3% | 10.1% | -1.3% | -7.2% | -0.7% | 2.1% | -5.2% |
| 2023 | 7.6% | -3.5% | 0.7% | 12.9% | -3.5% | 8.0% | 2.8% | -9.5% | -3.0% | -2.7% | 3.4% | 10.1% |
| 2022 | -3.9% | -8.5% | 13.0% | -10.0% | -2.2% | -2.2% | 15.3% | -1.2% | 0.6% | 13.3% | 4.6% | -1.1% |
| 2021 | 7.6% | 7.5% | -3.4% | -0.5% | -1.2% | 1.5% | -4.8% | -2.3% | 2.2% | 12.5% | -7.4% | 2.1% |
| 2020 | -1.3% | -10.9% | -26.6% | 5.4% | 9.3% | -10.1% | -5.5% | 4.2% | 8.1% | -2.6% | 22.1% | -0.5% |
| 2019 | 8.3% | 3.3% | -0.3% | 1.4% | -5.5% | 5.1% | 2.9% | -4.6% | 1.1% | 6.0% | -3.8% | 4.4% |
| 2018 | 5.8% | -2.3% | -0.6% | -3.4% | 13.3% | 3.5% | -0.3% | 3.1% | 2.6% | -5.0% | -3.5% | -0.4% |
| 2017 | -3.0% | 10.1% | 7.5% | 3.7% | -4.9% | 2.8% | 5.3% | -3.0% | 3.3% | -6.6% | -4.1% | -1.9% |