British American Tobacco p.l.c. (BTAFF) stock
BTAFFOTCCigarettesAlso trades as BTI
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$57.90−0.48 (-0.82%)
Close on Oct 19, 2026Market cap $133.90BP/E 12.4Yield 5.66%
Price history
British American Tobacco p.l.c. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$57.90
-0.82% on the day
52-week range
$49.75 – $69.57
-16.8% from the high
Change over 52 weeks
+11.8%
From $51.81 on Oct 17, 2025
Average volume
3,697
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $60.37 | $60.37 | $57.90 | $57.90 | -0.82% | 2,882 |
| Oct 12, 2026 | $55.33 | $60.30 | $55.01 | $58.38 | +0.74% | 26,020 |
| Oct 5, 2026 | $51.64 | $58.02 | $51.18 | $57.95 | +5.37% | 32,888 |
| Sep 28, 2026 | $55.67 | $58.70 | $51.44 | $55.00 | -5.20% | 23,329 |
| Sep 21, 2026 | $55.95 | $59.08 | $54.41 | $58.02 | +5.53% | 15,375 |
| Sep 14, 2026 | $56.83 | $58.93 | $54.98 | $54.98 | -3.13% | 63,997 |
| Sep 8, 2026 | $56.65 | $57.84 | $53.20 | $56.76 | +3.37% | 67,557 |
| Aug 31, 2026 | $57.15 | $58.50 | $54.91 | $54.91 | -0.37% | 8,527 |
| Aug 24, 2026 | $56.18 | $60.35 | $55.11 | $55.11 | -1.06% | 14,200 |
| Aug 17, 2026 | $56.27 | $59.60 | $55.00 | $55.70 | -5.83% | 9,160 |
| Aug 10, 2026 | $57.60 | $60.41 | $55.51 | $59.15 | -4.63% | 12,866 |
| Aug 3, 2026 | $60.20 | $62.75 | $57.99 | $62.02 | +3.26% | 5,945 |
| Jul 27, 2026 | $64.01 | $64.01 | $59.91 | $60.06 | +0.85% | 4,670 |
| Jul 20, 2026 | $62.70 | $65.90 | $58.65 | $59.55 | -3.48% | 8,501 |
| Jul 13, 2026 | $58.40 | $61.74 | $58.36 | $61.70 | +4.25% | 5,860 |
| Jul 6, 2026 | $63.89 | $64.58 | $59.00 | $59.19 | -3.03% | 5,027 |
| Jun 29, 2026 | $64.93 | $64.93 | $60.71 | $61.03 | -0.65% | 4,932 |
| Jun 22, 2026 | $57.20 | $63.97 | $57.20 | $61.43 | +6.34% | 8,225 |
| Jun 15, 2026 | $62.00 | $65.40 | $57.17 | $57.77 | -7.94% | 7,302 |
| Jun 8, 2026 | $58.28 | $62.78 | $58.28 | $62.75 | +2.30% | 21,685 |
| Jun 1, 2026 | $63.61 | $64.44 | $57.29 | $61.34 | +1.30% | 21,261 |
| May 26, 2026 | $67.60 | $68.53 | $60.55 | $60.55 | -10.68% | 6,438 |
| May 18, 2026 | $69.12 | $69.12 | $64.53 | $67.79 | +2.25% | 11,494 |
| May 11, 2026 | $60.90 | $69.57 | $57.97 | $66.30 | +8.87% | 122,899 |
| May 4, 2026 | $61.92 | $62.01 | $57.69 | $60.90 | -0.14% | 8,165 |
| Apr 27, 2026 | $59.15 | $61.85 | $55.94 | $60.98 | +2.34% | 9,964 |
| Apr 20, 2026 | $58.94 | $59.59 | $55.00 | $59.59 | +4.98% | 7,623 |
| Apr 13, 2026 | $61.28 | $61.28 | $55.57 | $56.76 | -3.39% | 18,890 |
| Apr 6, 2026 | $60.90 | $61.17 | $57.15 | $58.75 | +2.42% | 260,931 |
| Mar 30, 2026 | $57.90 | $60.97 | $57.02 | $57.36 | +0.52% | 106,844 |
| Mar 23, 2026 | $58.46 | $59.18 | $55.70 | $57.07 | +0.48% | 5,489 |
| Mar 16, 2026 | $62.94 | $63.02 | $56.80 | $56.80 | -3.24% | 4,459 |
| Mar 9, 2026 | $58.91 | $62.01 | $56.92 | $58.70 | -2.18% | 8,117 |
| Mar 2, 2026 | $62.00 | $63.92 | $56.82 | $60.01 | -6.84% | 445,499 |
| Feb 23, 2026 | $62.67 | $64.45 | $61.14 | $64.42 | +0.73% | 4,122 |
| Feb 17, 2026 | $60.83 | $63.95 | $57.91 | $63.95 | +6.50% | 6,585 |
| Feb 9, 2026 | $61.31 | $62.12 | $59.80 | $60.05 | -1.57% | 442,722 |
| Feb 2, 2026 | $60.90 | $65.60 | $60.39 | $61.00 | +2.70% | 14,221 |
| Jan 26, 2026 | $60.37 | $60.96 | $57.63 | $59.40 | +3.46% | 11,136 |
| Jan 20, 2026 | $59.44 | $59.75 | $55.79 | $57.41 | -0.16% | 5,174 |
| Jan 12, 2026 | $53.55 | $60.80 | $53.55 | $57.50 | +7.38% | 7,659 |
| Jan 5, 2026 | $58.16 | $58.16 | $53.30 | $53.55 | -4.47% | 5,746 |
| Dec 29, 2025 | $58.31 | $58.33 | $56.05 | $56.05 | -0.47% | 1,180 |
| Dec 22, 2025 | $56.44 | $59.09 | $56.06 | $56.31 | -0.69% | 3,612 |
| Dec 15, 2025 | $58.00 | $59.72 | $56.02 | $56.70 | -2.14% | 10,451 |
| Dec 8, 2025 | $57.68 | $59.39 | $56.80 | $57.94 | -2.06% | 3,753 |
| Dec 1, 2025 | $58.83 | $59.33 | $56.84 | $59.16 | +2.64% | 13,475 |
| Nov 24, 2025 | $56.87 | $58.81 | $56.61 | $57.64 | +1.35% | 7,546 |
| Nov 17, 2025 | $56.82 | $56.95 | $53.91 | $56.87 | +6.90% | 13,264 |
| Nov 10, 2025 | $54.43 | $57.41 | $53.20 | $53.20 | -1.66% | 6,659 |
| Nov 3, 2025 | $53.45 | $56.82 | $51.79 | $54.10 | +7.02% | 5,310 |
| Oct 27, 2025 | $52.18 | $55.20 | $50.55 | $50.55 | -1.51% | 13,432 |
| Oct 20, 2025 | $52.43 | $53.00 | $49.75 | $51.32 | -0.95% | 6,392 |
| Oct 13, 2025 | $50.52 | $52.27 | $50.25 | $51.81 | -0.56% | 12,231 |
| Oct 6, 2025 | $52.36 | $53.08 | $50.76 | $52.11 | -1.68% | 6,871 |
| Sep 29, 2025 | $55.85 | $56.00 | $52.41 | $53.00 | -2.02% | 4,934 |
| Sep 22, 2025 | $55.48 | $55.48 | $51.78 | $54.09 | -4.03% | 3,064 |
| Sep 15, 2025 | $58.00 | $58.00 | $55.59 | $56.37 | -1.45% | 17,989 |
| Sep 8, 2025 | $57.41 | $58.29 | $55.93 | $57.20 | +5.50% | 7,693 |
| Sep 2, 2025 | $55.95 | $55.95 | $54.00 | $54.22 | -5.63% | 2,673 |
| Aug 25, 2025 | $57.08 | $58.18 | $56.68 | $57.45 | +0.69% | 3,595 |
| Aug 18, 2025 | $58.96 | $59.52 | $56.95 | $57.06 | +1.52% | 10,154 |
| Aug 11, 2025 | $57.07 | $59.63 | $56.21 | $56.21 | -4.51% | 8,529 |
| Aug 4, 2025 | $57.78 | $58.88 | $54.99 | $58.86 | +6.92% | 3,670 |
| Jul 28, 2025 | $51.68 | $56.13 | $51.68 | $55.05 | +0.96% | 9,406 |
| Jul 21, 2025 | $53.01 | $54.53 | $51.19 | $54.53 | +2.98% | 6,150 |
| Jul 14, 2025 | $50.29 | $52.95 | $50.29 | $52.95 | +5.88% | 1,361 |
| Jul 7, 2025 | $49.95 | $52.20 | $47.25 | $50.01 | +1.29% | 94,849 |
| Jun 30, 2025 | $45.50 | $49.38 | $45.50 | $49.37 | +8.51% | 4,654 |
| Jun 23, 2025 | $49.11 | $49.38 | $45.50 | $45.50 | -7.00% | 6,434 |
| Jun 16, 2025 | $49.57 | $49.95 | $48.43 | $48.93 | +2.00% | 5,391 |
| Jun 9, 2025 | $47.17 | $49.54 | $46.64 | $47.97 | +1.72% | 186,869 |
| Jun 2, 2025 | $47.13 | $48.16 | $44.93 | $47.16 | +3.80% | 85,093 |
| May 27, 2025 | $44.14 | $46.28 | $44.14 | $45.43 | -0.23% | 40,411 |
| May 19, 2025 | $45.07 | $45.87 | $43.79 | $45.54 | +9.28% | 5,665 |
| May 12, 2025 | $42.75 | $42.92 | $39.87 | $41.67 | +0.79% | 5,982 |
| May 5, 2025 | $42.79 | $44.67 | $41.34 | $41.34 | -8.02% | 6,331 |
| Apr 28, 2025 | $41.04 | $44.95 | $41.04 | $44.95 | +2.19% | 4,686 |
| Apr 21, 2025 | $41.20 | $44.43 | $41.20 | $43.98 | +1.57% | 3,872 |
| Apr 14, 2025 | $40.87 | $43.31 | $40.87 | $43.31 | +4.82% | 3,328 |
| Apr 7, 2025 | $41.21 | $42.00 | $38.35 | $41.32 | -1.77% | 16,876 |
| Mar 31, 2025 | $40.71 | $43.66 | $39.79 | $42.06 | +5.35% | 12,029 |
| Mar 24, 2025 | $42.93 | $42.93 | $39.04 | $39.92 | -1.89% | 14,201 |
| Mar 17, 2025 | $41.24 | $43.14 | $40.69 | $40.69 | +0.13% | 3,404 |
| Mar 10, 2025 | $41.52 | $43.14 | $39.53 | $40.64 | -2.12% | 9,686 |
| Mar 3, 2025 | $40.50 | $42.52 | $38.59 | $41.52 | +8.12% | 10,346 |
| Feb 24, 2025 | $38.78 | $40.35 | $37.59 | $38.40 | +3.14% | 7,997 |
| Feb 18, 2025 | $38.66 | $38.66 | $37.10 | $37.23 | -3.92% | 3,451 |
| Feb 10, 2025 | $43.50 | $43.58 | $38.60 | $38.75 | -5.77% | 8,814 |
| Feb 3, 2025 | $40.91 | $42.67 | $38.44 | $41.12 | +4.61% | 19,961 |
| Jan 27, 2025 | $38.43 | $41.03 | $38.19 | $39.31 | +2.29% | 8,210 |
| Jan 21, 2025 | $35.64 | $38.43 | $35.64 | $38.43 | +7.43% | 9,764 |
| Jan 13, 2025 | $37.26 | $37.26 | $34.88 | $35.77 | -5.61% | 1,028,952 |
| Jan 6, 2025 | $37.29 | $37.90 | $36.24 | $37.90 | +1.47% | 12,648 |
| Dec 30, 2024 | $35.77 | $38.46 | $34.79 | $37.35 | +3.88% | 11,948 |
| Dec 23, 2024 | $35.60 | $38.12 | $35.52 | $35.95 | +0.86% | 4,942 |
| Dec 16, 2024 | $38.51 | $38.51 | $35.65 | $35.65 | -4.92% | 19,328 |
| Dec 9, 2024 | $38.52 | $38.80 | $37.19 | $37.49 | +0.71% | 15,312 |
| Dec 2, 2024 | $38.46 | $38.46 | $36.33 | $37.23 | -3.11% | 12,797 |
| Nov 25, 2024 | $38.85 | $38.92 | $36.75 | $38.42 | +3.67% | 12,595 |
| Nov 18, 2024 | $35.61 | $37.35 | $35.59 | $37.06 | +1.40% | 16,472 |
| Nov 11, 2024 | $35.86 | $36.55 | $34.54 | $36.55 | +5.17% | 25,976 |
| Nov 4, 2024 | $34.67 | $36.00 | $34.25 | $34.75 | +1.39% | 6,810 |
| Oct 28, 2024 | $34.99 | $35.75 | $34.00 | $34.28 | +0.82% | 25,952 |
| Oct 21, 2024 | $34.25 | $36.06 | $33.67 | $34.00 | -5.53% | 7,474 |
| Oct 14, 2024 | $34.70 | $35.99 | $34.57 | $35.99 | -1.53% | 2,900 |
| Oct 7, 2024 | $36.78 | $36.78 | $34.77 | $36.55 | -1.00% | 52,300 |
| Sep 30, 2024 | $35.85 | $38.26 | $34.95 | $36.92 | +0.35% | 246,400 |
| Sep 23, 2024 | $37.06 | $38.50 | $36.79 | $36.79 | -0.03% | 9,000 |
| Sep 16, 2024 | $40.16 | $40.16 | $36.44 | $36.80 | -5.64% | 6,000 |
| Sep 9, 2024 | $39.87 | $39.88 | $37.49 | $39.00 | +1.30% | 68,500 |
| Sep 3, 2024 | $38.14 | $38.50 | $36.96 | $38.50 | +5.31% | 7,300 |
| Aug 26, 2024 | $35.27 | $37.95 | $35.27 | $36.56 | -1.67% | 4,300 |
| Aug 19, 2024 | $35.25 | $37.18 | $35.25 | $37.18 | +1.78% | 6,900 |
| Aug 12, 2024 | $35.67 | $37.30 | $35.15 | $36.53 | +1.50% | 25,200 |
| Aug 5, 2024 | $36.80 | $36.80 | $33.31 | $35.99 | -2.20% | 15,500 |
| Jul 29, 2024 | $35.15 | $36.80 | $34.80 | $36.80 | +2.54% | 18,800 |
| Jul 22, 2024 | $33.25 | $36.70 | $32.70 | $35.89 | +8.59% | 19,700 |
| Jul 15, 2024 | $32.89 | $33.16 | $32.24 | $33.05 | +1.10% | 31,700 |
| Jul 8, 2024 | $31.83 | $33.17 | $30.75 | $32.69 | +4.34% | 23,400 |
| Jul 1, 2024 | $32.26 | $32.26 | $30.15 | $31.33 | +2.42% | 17,200 |
| Jun 24, 2024 | $31.50 | $32.93 | $29.99 | $30.59 | -1.80% | 10,100 |
| Jun 17, 2024 | $30.98 | $31.59 | $30.45 | $31.15 | +2.40% | 14,700 |
| Jun 10, 2024 | $31.41 | $31.41 | $29.88 | $30.42 | -1.71% | 13,200 |
| Jun 3, 2024 | $30.26 | $31.37 | $30.05 | $30.95 | +1.14% | 60,900 |
| May 28, 2024 | $30.71 | $30.95 | $29.90 | $30.60 | -0.33% | 13,400 |
| May 20, 2024 | $31.75 | $31.83 | $30.56 | $30.70 | -2.88% | 27,500 |
| May 13, 2024 | $31.84 | $31.84 | $30.48 | $31.61 | +2.36% | 79,300 |
| May 6, 2024 | $29.80 | $30.88 | $29.29 | $30.88 | +6.70% | 67,500 |
| Apr 29, 2024 | $30.19 | $30.80 | $28.20 | $28.94 | +0.56% | 55,900 |
| Apr 22, 2024 | $28.84 | $30.54 | $28.78 | $28.78 | +2.79% | 11,100 |
| Apr 15, 2024 | $29.06 | $29.44 | $28.00 | $28.00 | -1.62% | 12,600 |
| Apr 8, 2024 | $30.41 | $30.44 | $28.46 | $28.46 | -1.59% | 14,000 |
| Apr 1, 2024 | $30.60 | $30.60 | $28.92 | $28.92 | -5.83% | 10,400 |
| Mar 25, 2024 | $30.33 | $31.00 | $29.38 | $30.71 | +2.16% | 7,300 |
| Mar 18, 2024 | $30.74 | $31.25 | $29.66 | $30.06 | -0.63% | 9,100 |
| Mar 11, 2024 | $29.58 | $31.09 | $29.42 | $30.25 | +2.44% | 8,800 |
| Mar 4, 2024 | $29.66 | $29.85 | $28.81 | $29.53 | -0.57% | 12,400 |
| Feb 26, 2024 | $30.68 | $30.68 | $29.31 | $29.70 | -0.90% | 10,400 |
| Feb 20, 2024 | $30.49 | $30.63 | $29.64 | $29.97 | +0.03% | 14,700 |
| Feb 12, 2024 | $31.09 | $31.12 | $29.74 | $29.96 | -3.35% | 24,400 |
| Feb 5, 2024 | $29.54 | $31.76 | $29.18 | $31.00 | +2.24% | 516,600 |
| Jan 29, 2024 | $29.71 | $30.51 | $29.14 | $30.32 | +3.62% | 30,800 |
| Jan 22, 2024 | $30.11 | $30.18 | $28.60 | $29.26 | -0.61% | 397,500 |
| Jan 16, 2024 | $29.33 | $30.23 | $28.73 | $29.44 | -3.32% | 125,900 |
| Jan 8, 2024 | $30.39 | $30.77 | $29.56 | $30.45 | +2.66% | 101,700 |
| Jan 2, 2024 | $29.23 | $30.51 | $29.20 | $29.66 | +1.30% | 86,000 |
| Dec 26, 2023 | $29.46 | $30.40 | $28.56 | $29.28 | -0.07% | 121,000 |
| Dec 18, 2023 | $29.85 | $30.05 | $28.22 | $29.30 | -0.31% | 148,600 |
| Dec 11, 2023 | $29.34 | $30.26 | $28.28 | $29.39 | +2.48% | 217,600 |
| Dec 4, 2023 | $32.21 | $32.60 | $28.12 | $28.68 | -8.63% | 208,400 |
| Nov 27, 2023 | $32.11 | $33.12 | $31.30 | $31.39 | -3.77% | 67,100 |
| Nov 20, 2023 | $31.35 | $32.68 | $31.35 | $32.62 | +0.80% | 83,000 |
| Nov 13, 2023 | $30.81 | $32.36 | $30.10 | $32.36 | +6.76% | 81,200 |
| Nov 6, 2023 | $31.98 | $32.03 | $30.19 | $30.31 | -1.69% | 66,400 |
| Oct 30, 2023 | $29.65 | $31.96 | $29.45 | $30.83 | +2.70% | 67,500 |
| Oct 23, 2023 | $29.59 | $30.61 | $29.32 | $30.02 | +0.33% | 81,900 |
| Oct 16, 2023 | $30.03 | $30.84 | $29.51 | $29.92 | +0.50% | 57,300 |
| Oct 9, 2023 | $30.53 | $31.71 | $29.69 | $29.77 | -1.52% | 37,200 |
| Oct 2, 2023 | $31.03 | $31.64 | $29.93 | $30.23 | -5.15% | 47,800 |
| Sep 25, 2023 | $31.85 | $33.16 | $31.16 | $31.87 | -3.16% | 50,500 |
| Sep 18, 2023 | $34.50 | $34.50 | $32.91 | $32.91 | -2.20% | 39,200 |
| Sep 11, 2023 | $32.88 | $34.42 | $32.88 | $33.65 | +2.47% | 30,300 |
| Sep 5, 2023 | $33.13 | $33.47 | $31.98 | $32.84 | +0.24% | 24,400 |
| Aug 28, 2023 | $33.57 | $34.16 | $32.41 | $32.76 | -1.92% | 46,800 |
| Aug 21, 2023 | $31.98 | $33.67 | $31.98 | $33.40 | +4.80% | 40,000 |
| Aug 14, 2023 | $32.78 | $33.26 | $31.50 | $31.87 | -0.87% | 41,400 |
| Aug 7, 2023 | $33.32 | $33.78 | $32.10 | $32.15 | -1.50% | 25,500 |
| Jul 31, 2023 | $33.76 | $34.10 | $32.51 | $32.64 | -4.62% | 28,300 |
| Jul 24, 2023 | $34.00 | $34.78 | $33.60 | $34.22 | -0.35% | 37,200 |
| Jul 17, 2023 | $33.89 | $35.02 | $32.88 | $34.34 | +3.71% | 41,000 |
| Jul 10, 2023 | $33.53 | $34.12 | $32.68 | $33.11 | +0.18% | 29,800 |
| Jul 3, 2023 | $33.45 | $33.95 | $32.60 | $33.05 | -0.66% | 26,700 |
| Jun 26, 2023 | $33.73 | $34.21 | $32.54 | $33.27 | -1.39% | 29,200 |
| Jun 20, 2023 | $32.85 | $33.77 | $32.62 | $33.74 | +2.55% | 30,200 |
| Jun 12, 2023 | $32.71 | $33.52 | $32.26 | $32.90 | +0.58% | 73,300 |
| Jun 5, 2023 | $32.56 | $32.71 | $31.92 | $32.71 | +0.71% | 48,000 |
| May 30, 2023 | $32.52 | $32.86 | $31.72 | $32.48 | -1.75% | 27,300 |
| May 22, 2023 | $33.67 | $34.41 | $32.39 | $33.06 | -1.64% | 49,200 |
| May 15, 2023 | $34.50 | $34.50 | $32.51 | $33.61 | -1.84% | 32,200 |
| May 8, 2023 | $36.27 | $36.27 | $33.70 | $34.24 | -4.62% | 41,500 |
| May 1, 2023 | $37.18 | $37.50 | $35.15 | $35.90 | -1.64% | 25,400 |
| Apr 24, 2023 | $36.50 | $37.69 | $35.97 | $36.50 | +1.42% | 24,600 |
| Apr 17, 2023 | $35.29 | $37.30 | $34.89 | $35.99 | -0.91% | 37,000 |
| Apr 10, 2023 | $36.38 | $36.59 | $35.14 | $36.32 | +0.80% | 18,900 |
| Apr 3, 2023 | $35.24 | $36.11 | $34.80 | $36.03 | +1.61% | 27,200 |
| Mar 27, 2023 | $35.63 | $36.04 | $34.93 | $35.46 | -1.23% | 13,600 |
| Mar 20, 2023 | $36.41 | $36.88 | $34.75 | $35.90 | -1.64% | 20,600 |
| Mar 13, 2023 | $37.07 | $37.45 | $35.36 | $36.50 | -2.43% | 27,400 |
| Mar 6, 2023 | $38.21 | $38.44 | $37.07 | $37.41 | -0.37% | 15,100 |
| Feb 27, 2023 | $38.98 | $39.19 | $37.29 | $37.55 | -3.67% | 24,800 |
| Feb 21, 2023 | $38.03 | $39.11 | $38.00 | $38.98 | +2.52% | 9,200 |
| Feb 13, 2023 | $37.91 | $38.65 | $37.32 | $38.02 | +1.79% | 21,800 |
| Feb 6, 2023 | $37.52 | $38.04 | $36.46 | $37.35 | -2.99% | 28,200 |
| Jan 30, 2023 | $37.44 | $39.01 | $37.44 | $38.50 | +2.97% | 16,100 |
| Jan 23, 2023 | $38.56 | $39.17 | $37.29 | $37.39 | -2.78% | 16,900 |
| Jan 17, 2023 | $38.66 | $39.35 | $37.82 | $38.46 | +1.10% | 43,400 |
| Jan 9, 2023 | $40.64 | $40.64 | $37.70 | $38.04 | -7.56% | 16,000 |
| Jan 3, 2023 | $39.65 | $41.15 | $39.62 | $41.15 | +2.52% | 10,500 |
| Dec 27, 2022 | $39.68 | $41.09 | $38.93 | $40.14 | +1.72% | 32,200 |
| Dec 19, 2022 | $40.47 | $41.47 | $39.10 | $39.46 | -1.28% | 255,200 |
| Dec 12, 2022 | $40.77 | $41.01 | $39.63 | $39.97 | -2.54% | 43,200 |
| Dec 5, 2022 | $41.80 | $43.21 | $40.16 | $41.01 | -1.68% | 34,900 |
| Nov 28, 2022 | $40.25 | $42.33 | $39.99 | $41.71 | +3.04% | 17,400 |
| Nov 21, 2022 | $40.05 | $41.06 | $39.43 | $40.48 | +3.19% | 16,800 |
| Nov 14, 2022 | $39.02 | $39.81 | $38.07 | $39.23 | +3.89% | 20,300 |
| Nov 7, 2022 | $38.63 | $40.40 | $37.28 | $37.76 | -0.34% | 36,800 |
| Oct 31, 2022 | $39.38 | $40.75 | $37.10 | $37.89 | -6.86% | 28,300 |
| Oct 24, 2022 | $38.31 | $40.68 | $37.79 | $40.68 | +9.92% | 32,300 |
| Oct 17, 2022 | $37.62 | $38.67 | $35.98 | $37.01 | -1.04% | 22,600 |
| Oct 10, 2022 | $36.85 | $38.17 | $35.60 | $37.40 | +1.44% | 22,100 |
| Oct 3, 2022 | $36.44 | $37.98 | $36.13 | $36.87 | +2.96% | 27,700 |
| Sep 26, 2022 | $37.03 | $37.49 | $35.39 | $35.81 | -1.86% | 30,600 |
| Sep 19, 2022 | $40.33 | $40.71 | $36.49 | $36.49 | -7.22% | 17,400 |
| Sep 12, 2022 | $41.34 | $42.16 | $39.31 | $39.33 | -4.72% | 17,000 |
| Sep 6, 2022 | $41.45 | $41.49 | $39.64 | $41.28 | +1.95% | 13,500 |
| Aug 29, 2022 | $40.64 | $41.40 | $39.48 | $40.49 | -0.76% | 68,200 |
| Aug 22, 2022 | $41.41 | $41.73 | $40.58 | $40.80 | -0.66% | 40,400 |
| Aug 15, 2022 | $40.37 | $41.84 | $39.86 | $41.07 | +2.11% | 13,300 |
| Aug 8, 2022 | $40.52 | $40.62 | $39.10 | $40.22 | +4.25% | 8,900 |
| Aug 1, 2022 | $39.46 | $40.30 | $38.19 | $38.58 | -1.43% | 19,500 |
| Jul 25, 2022 | $40.80 | $42.03 | $38.38 | $39.14 | -3.79% | 25,100 |
| Jul 18, 2022 | $42.09 | $42.82 | $40.48 | $40.68 | -1.62% | 18,500 |
| Jul 11, 2022 | $40.38 | $41.67 | $39.04 | $41.35 | +2.84% | 75,200 |
| Jul 5, 2022 | $42.25 | $42.87 | $40.07 | $40.21 | -6.79% | 10,800 |
| Jun 27, 2022 | $43.13 | $44.27 | $41.66 | $43.14 | +0.79% | 17,900 |
| Jun 21, 2022 | $43.01 | $43.46 | $41.37 | $42.80 | +4.77% | 12,500 |
| Jun 13, 2022 | $42.59 | $43.78 | $40.84 | $40.85 | -2.88% | 229,800 |
| Jun 6, 2022 | $44.65 | $45.03 | $42.06 | $42.06 | -4.86% | 359,300 |
| May 31, 2022 | $43.89 | $45.21 | $43.15 | $44.21 | -1.16% | 11,200 |
| May 23, 2022 | $43.04 | $45.65 | $42.83 | $44.73 | +4.98% | 26,500 |
| May 16, 2022 | $42.16 | $44.25 | $42.16 | $42.61 | +2.06% | 30,100 |
| May 9, 2022 | $41.05 | $42.06 | $40.01 | $41.75 | +2.73% | 182,300 |
| May 2, 2022 | $41.45 | $42.73 | $40.64 | $40.64 | -2.57% | 18,700 |
| Apr 25, 2022 | $42.15 | $42.50 | $41.42 | $41.71 | -2.91% | 15,600 |
| Apr 18, 2022 | $43.63 | $44.15 | $42.30 | $42.96 | +0.51% | 17,200 |
| Apr 11, 2022 | $43.57 | $43.70 | $42.51 | $42.74 | +0.59% | 11,400 |
| Apr 4, 2022 | $43.07 | $44.15 | $42.09 | $42.49 | -0.23% | 20,900 |
| Mar 28, 2022 | $44.23 | $44.23 | $42.13 | $42.59 | -4.21% | 13,200 |
| Mar 21, 2022 | $41.90 | $44.75 | $41.51 | $44.46 | +6.26% | 19,100 |
| Mar 14, 2022 | $40.00 | $41.86 | $39.52 | $41.84 | +4.81% | 23,800 |
| Mar 7, 2022 | $40.00 | $41.89 | $38.68 | $39.92 | -1.38% | 31,100 |
| Feb 28, 2022 | $44.07 | $44.69 | $40.48 | $40.48 | -9.92% | 27,500 |
| Feb 22, 2022 | $46.40 | $47.00 | $42.74 | $44.94 | -4.55% | 84,700 |
| Feb 14, 2022 | $46.57 | $47.81 | $46.11 | $47.08 | +3.75% | 27,600 |
| Feb 7, 2022 | $43.59 | $46.23 | $43.31 | $45.38 | +3.63% | 13,200 |
| Jan 31, 2022 | $43.25 | $44.39 | $42.44 | $43.79 | +1.79% | 35,300 |
| Jan 24, 2022 | $44.18 | $44.18 | $42.08 | $43.02 | -0.60% | 48,700 |
| Jan 18, 2022 | $43.00 | $43.73 | $42.19 | $43.28 | +3.71% | 61,000 |
| Jan 10, 2022 | $38.90 | $42.07 | $38.90 | $41.73 | +7.77% | 64,300 |
| Jan 3, 2022 | $37.39 | $38.77 | $37.35 | $38.72 | +4.23% | 77,700 |
| Dec 27, 2021 | $36.75 | $37.82 | $36.11 | $37.15 | +0.62% | 47,100 |
| Dec 20, 2021 | $36.71 | $37.57 | $36.30 | $36.92 | +0.68% | 55,700 |
| Dec 13, 2021 | $36.35 | $37.55 | $35.16 | $36.67 | +1.52% | 86,000 |
| Dec 6, 2021 | $35.34 | $36.90 | $34.57 | $36.12 | +5.00% | 74,400 |
| Nov 29, 2021 | $34.10 | $34.60 | $33.26 | $34.40 | +0.91% | 75,400 |
| Nov 22, 2021 | $34.20 | $35.19 | $33.85 | $34.09 | -0.76% | 144,300 |
| Nov 15, 2021 | $35.15 | $35.73 | $34.30 | $34.35 | -2.00% | 41,400 |
| Nov 8, 2021 | $34.96 | $35.06 | $34.10 | $35.05 | +2.85% | 23,500 |
| Nov 1, 2021 | $34.97 | $35.25 | $33.80 | $34.08 | -1.90% | 61,700 |
| Oct 25, 2021 | $36.39 | $36.39 | $34.74 | $34.74 | -3.34% | 21,600 |
| Oct 18, 2021 | $36.27 | $36.57 | $35.34 | $35.94 | +1.44% | 27,700 |
| Oct 11, 2021 | $34.55 | $36.51 | $34.05 | $35.43 | +2.52% | 25,600 |
| Oct 4, 2021 | $35.41 | $35.54 | $34.18 | $34.56 | -0.03% | 27,400 |
| Sep 27, 2021 | $36.04 | $37.42 | $34.23 | $34.57 | -6.39% | 131,500 |
| Sep 20, 2021 | $36.00 | $36.99 | $35.61 | $36.93 | +1.68% | 33,100 |
| Sep 13, 2021 | $37.72 | $37.86 | $36.32 | $36.32 | -3.40% | 123,800 |
| Sep 7, 2021 | $38.31 | $38.31 | $36.72 | $37.60 | -1.70% | 9,500 |
| Aug 30, 2021 | $37.70 | $38.47 | $37.20 | $38.25 | +1.46% | 12,000 |
| Aug 23, 2021 | $37.28 | $37.70 | $36.54 | $37.70 | +0.53% | 10,200 |
| Aug 16, 2021 | $37.50 | $37.50 | $36.14 | $37.50 | 0.00% | 15,700 |
| Aug 9, 2021 | $37.50 | $37.50 | $36.53 | $37.50 | 0.00% | 10,300 |
| Aug 2, 2021 | $37.50 | $39.13 | $36.76 | $37.50 | 0.00% | 16,700 |
| Jul 26, 2021 | $39.19 | $39.19 | $37.00 | $37.50 | -2.98% | 49,800 |
| Jul 19, 2021 | $38.23 | $38.88 | $37.17 | $38.65 | -0.46% | 12,600 |
| Jul 12, 2021 | $38.90 | $39.70 | $38.42 | $38.83 | +0.96% | 16,300 |
| Jul 6, 2021 | $39.48 | $39.50 | $38.20 | $38.46 | -2.21% | 15,500 |
| Jun 28, 2021 | $39.64 | $40.21 | $38.88 | $39.33 | +1.34% | 11,000 |
| Jun 21, 2021 | $39.22 | $39.68 | $38.54 | $38.81 | +0.15% | 10,000 |
| Jun 14, 2021 | $40.13 | $40.90 | $38.55 | $38.75 | -3.46% | 390,900 |
| Jun 7, 2021 | $39.80 | $40.51 | $39.00 | $40.14 | +1.90% | 12,800 |
| Jun 1, 2021 | $38.73 | $39.39 | $38.20 | $39.39 | +1.70% | 8,400 |
| May 24, 2021 | $39.73 | $39.96 | $38.25 | $38.73 | -2.74% | 13,800 |
| May 17, 2021 | $40.00 | $41.30 | $38.89 | $39.82 | -1.04% | 11,200 |
| May 10, 2021 | $40.00 | $40.80 | $39.19 | $40.24 | +1.54% | 13,600 |
| May 3, 2021 | $37.89 | $39.77 | $37.60 | $39.63 | +6.25% | 18,100 |
| Apr 26, 2021 | $38.00 | $38.04 | $36.85 | $37.30 | -2.51% | 12,400 |
| Apr 19, 2021 | $41.00 | $41.20 | $37.50 | $38.26 | -5.34% | 12,800 |
| Apr 12, 2021 | $38.74 | $40.42 | $38.05 | $40.42 | +4.61% | 18,200 |
| Apr 5, 2021 | $38.78 | $39.56 | $37.95 | $38.64 | +2.99% | 17,000 |
| Mar 29, 2021 | $38.14 | $39.41 | $37.52 | $37.52 | -3.25% | 13,100 |
| Mar 22, 2021 | $39.13 | $40.00 | $37.64 | $38.78 | -1.15% | 12,200 |
| Mar 15, 2021 | $36.90 | $39.23 | $36.90 | $39.23 | +6.52% | 19,200 |
| Mar 8, 2021 | $35.90 | $37.11 | $35.90 | $36.83 | +1.32% | 14,000 |
| Mar 1, 2021 | $35.67 | $36.65 | $35.23 | $36.35 | +3.92% | 17,200 |
| Feb 22, 2021 | $35.37 | $37.16 | $34.88 | $34.98 | -3.74% | 15,000 |
| Feb 16, 2021 | $38.62 | $38.66 | $36.00 | $36.34 | -4.42% | 15,000 |
| Feb 8, 2021 | $37.33 | $38.22 | $36.48 | $38.02 | +2.62% | 16,200 |
| Feb 1, 2021 | $36.95 | $37.75 | $36.16 | $37.05 | +0.38% | 15,900 |
| Jan 25, 2021 | $36.20 | $38.77 | $36.20 | $36.91 | -2.84% | 18,400 |
| Jan 19, 2021 | $36.80 | $38.19 | $36.80 | $37.99 | -0.86% | 18,800 |
| Jan 11, 2021 | $37.97 | $38.78 | $36.57 | $38.32 | +2.30% | 57,600 |
| Jan 4, 2021 | $36.96 | $38.97 | $36.77 | $37.46 | -2.57% | 34,300 |
| Dec 28, 2020 | $36.00 | $38.74 | $35.40 | $38.45 | 0.00% | 16,700 |
| Dec 21, 2020 | $36.10 | $38.60 | $35.29 | $38.45 | +3.64% | 9,400 |
| Dec 14, 2020 | $39.08 | $39.08 | $37.10 | $37.10 | -2.45% | 32,800 |
| Dec 7, 2020 | $37.00 | $39.70 | $37.00 | $38.03 | +4.51% | 25,400 |
| Nov 30, 2020 | $36.08 | $37.36 | $34.47 | $36.39 | +1.51% | 36,000 |
| Nov 23, 2020 | $35.92 | $36.84 | $35.00 | $35.85 | -2.56% | 16,800 |
| Nov 16, 2020 | $37.76 | $39.01 | $36.13 | $36.79 | +1.69% | 35,300 |
| Nov 9, 2020 | $34.67 | $37.56 | $34.47 | $36.18 | +8.81% | 37,000 |
| Nov 2, 2020 | $31.21 | $33.81 | $31.21 | $33.25 | +6.43% | 15,800 |
| Oct 26, 2020 | $34.12 | $34.12 | $30.98 | $31.24 | -5.93% | 27,800 |
| Oct 19, 2020 | $34.45 | $34.54 | $33.21 | $33.21 | -0.92% | 10,900 |
| Oct 12, 2020 | $35.91 | $36.07 | $33.52 | $33.52 | -6.66% | 9,500 |
| Oct 5, 2020 | $36.50 | $36.50 | $34.59 | $35.91 | -0.61% | 24,300 |
| Sep 28, 2020 | $37.14 | $37.14 | $35.49 | $36.13 | +1.57% | 20,000 |
| Sep 21, 2020 | $34.21 | $36.41 | $34.01 | $35.57 | +1.02% | 13,600 |
| Sep 14, 2020 | $34.70 | $35.50 | $33.35 | $35.21 | +6.37% | 17,300 |
| Sep 8, 2020 | $34.14 | $35.46 | $33.09 | $33.10 | -3.24% | 13,700 |
| Aug 31, 2020 | $33.96 | $34.76 | $33.04 | $34.21 | +0.74% | 20,900 |
| Aug 24, 2020 | $33.70 | $34.95 | $33.70 | $33.96 | +0.77% | 17,600 |
| Aug 17, 2020 | $34.11 | $34.61 | $32.79 | $33.70 | -0.33% | 18,700 |
| Aug 10, 2020 | $33.59 | $35.13 | $32.58 | $33.81 | +1.96% | 18,200 |
| Aug 3, 2020 | $33.76 | $34.13 | $32.17 | $33.16 | +1.31% | 20,700 |
| Jul 27, 2020 | $35.18 | $36.06 | $32.69 | $32.73 | -3.02% | 9,500 |
| Jul 20, 2020 | $34.76 | $35.24 | $33.40 | $33.75 | -5.59% | 9,100 |
| Jul 13, 2020 | $36.45 | $37.29 | $34.64 | $35.75 | +0.70% | 21,100 |
| Jul 6, 2020 | $39.30 | $39.30 | $35.50 | $35.50 | -6.80% | 28,600 |
| Jun 29, 2020 | $38.86 | $39.66 | $37.59 | $38.09 | -2.61% | 15,300 |
| Jun 22, 2020 | $38.49 | $40.46 | $37.09 | $39.11 | -1.26% | 9,200 |
| Jun 15, 2020 | $37.86 | $40.06 | $36.79 | $39.61 | +4.35% | 17,200 |
| Jun 8, 2020 | $40.46 | $40.51 | $36.50 | $37.96 | -8.31% | 27,200 |
| Jun 1, 2020 | $39.04 | $41.70 | $39.04 | $41.40 | +5.10% | 20,000 |
| May 26, 2020 | $38.31 | $40.85 | $38.31 | $39.39 | +6.89% | 3,000 |
| May 18, 2020 | $37.16 | $37.60 | $36.85 | $36.85 | -0.41% | 600 |
| May 11, 2020 | $36.26 | $39.00 | $36.26 | $37.00 | -1.99% | 2,800 |
| May 4, 2020 | $36.58 | $37.75 | $36.58 | $37.75 | +4.86% | 11,100 |
| Apr 27, 2020 | $36.50 | $39.02 | $36.00 | $36.00 | -2.70% | 1,800 |
| Apr 20, 2020 | $36.80 | $37.03 | $34.50 | $37.00 | +2.81% | 9,900 |
| Apr 13, 2020 | $37.96 | $37.96 | $35.60 | $35.99 | -2.60% | 5,300 |
| Apr 6, 2020 | $35.01 | $37.04 | $35.01 | $36.95 | +2.92% | 9,600 |
| Mar 30, 2020 | $31.36 | $37.04 | $31.36 | $35.90 | +11.70% | 22,100 |
| Mar 23, 2020 | $29.00 | $32.36 | $26.75 | $32.14 | +6.74% | 11,000 |
| Mar 16, 2020 | $32.60 | $33.28 | $27.90 | $30.11 | -6.40% | 532,300 |
| Mar 9, 2020 | $39.63 | $39.63 | $32.17 | $32.17 | -18.82% | 3,500 |
| Mar 2, 2020 | $38.50 | $41.60 | $38.40 | $39.63 | +1.41% | 1,500 |
| Feb 24, 2020 | $42.10 | $42.10 | $39.08 | $39.08 | -10.16% | 8,300 |
| Feb 18, 2020 | $44.17 | $44.17 | $43.31 | $43.50 | -1.52% | 2,600 |
| Feb 10, 2020 | $44.34 | $44.68 | $43.94 | $44.17 | -1.76% | 3,700 |
| Feb 3, 2020 | $44.56 | $44.96 | $44.56 | $44.96 | +0.90% | 500 |
| Jan 27, 2020 | $43.93 | $44.56 | $43.93 | $44.56 | +0.13% | 1,200 |
| Jan 21, 2020 | $44.39 | $44.50 | $44.39 | $44.50 | +0.25% | 1,100 |
| Jan 13, 2020 | $44.51 | $45.95 | $44.39 | $44.39 | -1.09% | 1,400 |
| Jan 6, 2020 | $43.71 | $45.47 | $43.71 | $44.88 | +5.11% | 10,400 |
| Dec 30, 2019 | $42.46 | $42.70 | $42.10 | $42.70 | +2.32% | 3,500 |
| Dec 23, 2019 | $42.55 | $42.55 | $41.73 | $41.73 | -0.05% | 1,800 |
| Dec 16, 2019 | $40.02 | $41.75 | $40.02 | $41.75 | +4.32% | 1,100 |
| Dec 9, 2019 | $39.39 | $40.02 | $38.45 | $40.02 | +4.76% | 46,500 |
| Dec 2, 2019 | $39.45 | $39.45 | $38.20 | $38.20 | -2.68% | 800 |
| Nov 25, 2019 | $37.96 | $39.25 | $37.73 | $39.25 | +4.64% | 11,700 |
| Nov 18, 2019 | $37.38 | $38.84 | $37.38 | $37.51 | +0.35% | 5,500 |
| Nov 11, 2019 | $37.00 | $37.56 | $37.00 | $37.38 | +3.00% | 300 |
| Nov 4, 2019 | $35.07 | $36.62 | $35.03 | $36.29 | +2.37% | 10,300 |
| Oct 28, 2019 | $34.85 | $35.45 | $34.56 | $35.45 | +1.72% | 2,700 |
| Oct 21, 2019 | $34.58 | $35.10 | $34.58 | $34.85 | +0.78% | 78,200 |
| Oct 14, 2019 | $34.10 | $34.58 | $34.10 | $34.58 | +1.41% | 3,800 |
| Oct 7, 2019 | $34.75 | $34.75 | $34.10 | $34.10 | -0.90% | 400 |
| Sep 30, 2019 | $36.35 | $36.83 | $34.41 | $34.41 | -5.34% | 2,100 |
| Sep 23, 2019 | $35.76 | $36.35 | $35.35 | $36.35 | +1.65% | 3,200 |
| Sep 16, 2019 | $36.17 | $36.75 | $35.76 | $35.76 | -1.13% | 9,100 |
| Sep 9, 2019 | $35.29 | $37.51 | $35.29 | $36.17 | +2.49% | 2,800 |
| Sep 3, 2019 | $34.45 | $35.29 | $34.45 | $35.29 | +2.44% | 800 |
| Aug 26, 2019 | $35.80 | $35.80 | $34.45 | $34.45 | -3.77% | 300 |
| Aug 19, 2019 | $36.11 | $36.11 | $35.80 | $35.80 | -3.24% | 400 |
| Aug 12, 2019 | $36.93 | $37.00 | $36.75 | $37.00 | +0.19% | 52,100 |
| Aug 5, 2019 | $36.20 | $36.93 | $35.87 | $36.93 | -2.04% | 30,300 |
| Jul 29, 2019 | $38.00 | $38.00 | $37.32 | $37.70 | +1.24% | 3,600 |
| Jul 22, 2019 | $37.55 | $37.55 | $37.24 | $37.24 | -4.85% | 2,000 |
| Jul 15, 2019 | $35.61 | $39.14 | $35.61 | $39.14 | +9.91% | 2,100 |
| Jul 8, 2019 | $36.86 | $36.86 | $35.61 | $35.61 | -3.39% | 1,500 |
| Jul 1, 2019 | $36.00 | $36.86 | $36.00 | $36.86 | +5.71% | 1,300 |
| Jun 24, 2019 | $36.10 | $36.10 | $34.87 | $34.87 | +0.40% | 31,100 |
| Jun 17, 2019 | $35.05 | $36.15 | $34.73 | $34.73 | -6.39% | 2,700 |
| Jun 10, 2019 | $34.65 | $38.55 | $34.65 | $37.10 | +7.07% | 1,400 |
| Jun 3, 2019 | $34.65 | $34.65 | $34.65 | $34.65 | -1.28% | 2,700 |
| May 28, 2019 | $37.00 | $37.00 | $35.10 | $35.10 | -5.24% | 9,900 |
| May 20, 2019 | $37.04 | $37.04 | $37.04 | $37.04 | 0.00% | 300 |
| May 13, 2019 | $37.04 | $37.04 | $37.04 | $37.04 | +2.15% | 300 |
| May 6, 2019 | $37.12 | $38.11 | $36.26 | $36.26 | -2.32% | 1,000 |
| Apr 29, 2019 | $39.70 | $39.70 | $37.12 | $37.12 | -5.95% | 2,300 |
| Apr 22, 2019 | $39.28 | $39.47 | $39.28 | $39.47 | +0.48% | 300 |
| Apr 15, 2019 | $40.90 | $41.01 | $39.28 | $39.28 | -2.60% | 14,200 |
| Apr 8, 2019 | $39.89 | $40.50 | $39.62 | $40.33 | +1.10% | 4,600 |
| Apr 1, 2019 | $42.10 | $42.10 | $39.89 | $39.89 | -0.23% | 2,100 |
| Mar 25, 2019 | $39.89 | $39.98 | $39.89 | $39.98 | -0.55% | 2,000 |
| Mar 18, 2019 | $39.77 | $42.74 | $39.77 | $40.20 | +1.08% | 6,500 |
| Mar 11, 2019 | $39.42 | $39.77 | $39.03 | $39.77 | +0.96% | 2,300 |
| Mar 4, 2019 | $38.90 | $40.46 | $37.55 | $39.39 | +6.46% | 5,600 |
| Feb 25, 2019 | $37.95 | $37.95 | $37.00 | $37.00 | -2.50% | 2,800 |
| Feb 19, 2019 | $35.75 | $37.95 | $35.75 | $37.95 | +5.42% | 7,900 |
| Feb 11, 2019 | $35.37 | $36.50 | $35.37 | $36.00 | +1.78% | 2,000 |
| Feb 4, 2019 | $35.60 | $35.60 | $35.37 | $35.37 | -1.50% | 1,900 |
| Jan 28, 2019 | $31.25 | $36.02 | $31.25 | $35.91 | +16.36% | 4,200 |
| Jan 22, 2019 | $33.30 | $33.30 | $30.86 | $30.86 | -7.33% | 2,000 |
| Jan 14, 2019 | $31.98 | $33.30 | $31.93 | $33.30 | +4.13% | 26,100 |
| Jan 7, 2019 | $32.28 | $32.60 | $31.38 | $31.98 | -0.93% | 4,800 |
| Dec 31, 2018 | $32.56 | $32.60 | $31.19 | $32.28 | -0.71% | 1,200 |
| Dec 24, 2018 | $32.70 | $32.77 | $31.83 | $32.51 | +3.73% | 13,200 |
| Dec 17, 2018 | $32.78 | $32.78 | $31.34 | $31.34 | -4.36% | 3,600 |
| Dec 10, 2018 | $34.35 | $35.00 | $32.77 | $32.77 | -1.65% | 416,600 |
| Dec 3, 2018 | $34.80 | $35.00 | $33.32 | $33.32 | -4.58% | 16,100 |
| Nov 26, 2018 | $35.45 | $35.45 | $34.91 | $34.92 | -1.50% | 4,600 |
| Nov 19, 2018 | $34.92 | $35.45 | $34.32 | $35.45 | +1.29% | 15,600 |
| Nov 12, 2018 | $39.55 | $39.55 | $33.80 | $35.00 | -17.99% | 11,200 |
| Nov 5, 2018 | $43.66 | $44.39 | $42.68 | $42.68 | -3.13% | 31,300 |
| Oct 29, 2018 | $45.27 | $45.27 | $43.31 | $44.06 | -4.43% | 5,900 |
| Oct 22, 2018 | $44.35 | $46.10 | $42.79 | $46.10 | +8.42% | 4,600 |
| Oct 15, 2018 | $42.49 | $42.81 | $42.00 | $42.52 | -3.03% | 3,200 |
| Oct 8, 2018 | $44.06 | $44.75 | $43.64 | $43.85 | -3.84% | 11,900 |
| Oct 1, 2018 | $46.00 | $46.49 | $45.60 | $45.60 | -5.06% | 7,000 |
| Sep 24, 2018 | $46.32 | $48.03 | $46.31 | $48.03 | +3.69% | 1,100 |
| Sep 17, 2018 | $47.35 | $47.38 | $46.01 | $46.32 | -4.63% | 6,000 |
| Sep 10, 2018 | $48.45 | $49.30 | $45.87 | $48.57 | +3.89% | 67,300 |
| Sep 4, 2018 | $49.17 | $49.17 | $46.75 | $46.75 | -4.92% | 1,000 |
| Aug 27, 2018 | $50.60 | $50.60 | $48.48 | $49.17 | -6.61% | 13,000 |
| Aug 20, 2018 | $53.68 | $53.68 | $51.85 | $52.65 | -0.96% | 6,000 |
| Aug 13, 2018 | $53.04 | $53.16 | $53.04 | $53.16 | +0.23% | 2,000 |
| Aug 6, 2018 | $53.98 | $54.90 | $53.04 | $53.04 | -1.74% | 3,400 |
| Jul 30, 2018 | $55.40 | $55.40 | $53.91 | $53.98 | -1.60% | 2,400 |
| Jul 23, 2018 | $52.00 | $55.07 | $50.99 | $54.86 | +6.52% | 3,900 |
| Jul 16, 2018 | $51.19 | $51.50 | $49.76 | $51.50 | +1.36% | 5,600 |
| Jul 9, 2018 | $51.00 | $51.00 | $50.81 | $50.81 | -0.37% | 2,400 |
| Jul 2, 2018 | $50.71 | $51.35 | $50.71 | $51.00 | +0.57% | 6,700 |
| Jun 25, 2018 | $50.70 | $50.71 | $48.77 | $50.71 | +0.02% | 5,700 |
| Jun 18, 2018 | $49.30 | $50.70 | $47.40 | $50.70 | +4.93% | 17,100 |
| Jun 11, 2018 | $49.49 | $49.83 | $48.32 | $48.32 | -2.36% | 6,200 |
| Jun 4, 2018 | $50.99 | $51.00 | $48.22 | $49.49 | -2.58% | 112,700 |
| May 29, 2018 | $50.04 | $50.80 | $50.04 | $50.80 | +1.52% | 600 |
| May 21, 2018 | $50.84 | $50.84 | $50.04 | $50.04 | -2.82% | 2,600 |
| May 14, 2018 | $51.49 | $51.49 | $51.49 | $51.49 | 0.00% | 0 |
| May 7, 2018 | $51.87 | $53.16 | $51.03 | $51.49 | -3.59% | 36,400 |
| Apr 30, 2018 | $55.80 | $55.80 | $52.15 | $53.41 | -4.80% | 5,100 |
| Apr 23, 2018 | $51.79 | $56.10 | $51.78 | $56.10 | +8.32% | 2,000 |
| Apr 16, 2018 | $58.56 | $58.56 | $50.84 | $51.79 | -11.56% | 15,300 |
| Apr 9, 2018 | $59.90 | $60.18 | $58.56 | $58.56 | -2.24% | 12,400 |
| Apr 2, 2018 | $57.10 | $61.26 | $57.10 | $59.90 | +2.71% | 12,900 |
| Mar 26, 2018 | $55.52 | $58.32 | $54.59 | $58.32 | +6.72% | 1,200 |
| Mar 19, 2018 | $58.00 | $58.00 | $54.30 | $54.65 | -9.07% | 1,600 |
| Mar 12, 2018 | $58.40 | $60.10 | $58.40 | $60.10 | +3.18% | 5,900 |
| Mar 5, 2018 | $58.18 | $58.25 | $58.18 | $58.25 | +0.12% | 200 |
| Feb 26, 2018 | $62.90 | $62.90 | $58.18 | $58.18 | -7.50% | 2,200 |
| Feb 20, 2018 | $61.90 | $62.90 | $60.24 | $62.90 | +1.37% | 6,900 |
| Feb 12, 2018 | $61.73 | $62.05 | $61.73 | $62.05 | +1.97% | 1,500 |
| Feb 5, 2018 | $61.21 | $64.60 | $60.85 | $60.85 | -9.37% | 1,400 |
| Jan 29, 2018 | $67.29 | $67.29 | $67.14 | $67.14 | -2.48% | 900 |
| Jan 22, 2018 | $70.13 | $71.11 | $68.64 | $68.85 | +0.83% | 7,900 |
| Jan 16, 2018 | $69.03 | $69.03 | $68.28 | $68.28 | +1.99% | 5,200 |
| Jan 8, 2018 | $66.24 | $68.00 | $65.80 | $66.95 | -0.37% | 12,800 |
| Jan 2, 2018 | $67.65 | $68.00 | $67.20 | $67.20 | +1.20% | 1,500 |
| Dec 26, 2017 | $66.40 | $66.40 | $66.40 | $66.40 | 0.00% | 0 |
| Dec 18, 2017 | $66.88 | $66.88 | $65.50 | $66.40 | +1.44% | 45,900 |
| Dec 11, 2017 | $65.24 | $66.64 | $65.24 | $65.46 | +0.34% | 9,500 |
| Dec 4, 2017 | $66.54 | $66.54 | $65.24 | $65.24 | -1.95% | 2,900 |
| Nov 27, 2017 | $66.54 | $66.54 | $66.54 | $66.54 | 0.00% | 0 |
| Nov 20, 2017 | $65.43 | $66.54 | $65.43 | $66.54 | +2.09% | 1,200 |
| Nov 13, 2017 | $63.94 | $65.25 | $63.88 | $65.18 | +1.94% | 27,800 |
| Nov 6, 2017 | $64.53 | $64.53 | $63.94 | $63.94 | -0.91% | 1,200 |
| Oct 30, 2017 | $65.65 | $66.10 | $64.53 | $64.53 | +0.03% | 2,400 |
| Oct 23, 2017 | $63.93 | $67.04 | $62.36 | $64.51 | +0.91% | 56,600 |
| Oct 16, 2017 | $65.06 | $65.06 | $62.75 | $63.93 | -1.74% | 1,400 |
| Oct 9, 2017 | $61.50 | $65.06 | $61.50 | $65.06 | +5.79% | 3,400 |
| Oct 2, 2017 | $63.25 | $63.25 | $60.87 | $61.50 | -2.78% | 5,100 |
| Sep 25, 2017 | $61.11 | $63.26 | $61.11 | $63.26 | +3.11% | 2,000 |
| Sep 18, 2017 | $63.49 | $63.80 | $60.85 | $61.35 | -3.37% | 4,800 |
| Sep 11, 2017 | $63.46 | $64.46 | $63.46 | $63.49 | +0.05% | 74,700 |
| Sep 5, 2017 | $60.25 | $63.46 | $60.25 | $63.46 | +5.33% | 100 |
| Aug 28, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 0 |
| Aug 21, 2017 | $60.25 | $60.25 | $60.25 | $60.25 | 0.00% | 0 |
| Aug 14, 2017 | $62.04 | $63.50 | $60.25 | $60.25 | -9.67% | 5,000 |
| Aug 7, 2017 | $66.70 | $66.70 | $66.70 | $66.70 | 0.00% | 0 |
| Jul 31, 2017 | $62.70 | $66.70 | $62.23 | $66.70 | +4.48% | 5,800 |
| Jul 24, 2017 | $70.30 | $70.30 | $63.25 | $63.84 | -8.32% | 2,700 |
| Jul 17, 2017 | $67.75 | $69.63 | $67.75 | $69.63 | +2.77% | 1,000 |
| Jul 10, 2017 | $66.85 | $67.75 | $66.85 | $67.75 | -0.06% | 600 |
| Jul 3, 2017 | $67.79 | $67.79 | $67.79 | $67.79 | 0.00% | 0 |
| Jun 26, 2017 | $70.01 | $70.01 | $67.79 | $67.79 | -3.64% | 17,100 |
| Jun 19, 2017 | $69.30 | $70.35 | $69.30 | $70.35 | +1.52% | 1,100 |
| Jun 12, 2017 | $71.90 | $71.90 | $69.30 | $69.30 | -3.62% | 10,600 |
| Jun 5, 2017 | $72.40 | $72.40 | $71.90 | $71.90 | +1.05% | 4,600 |
| May 30, 2017 | $70.45 | $71.15 | $70.45 | $71.15 | +0.99% | 3,500 |
| May 22, 2017 | $69.80 | $70.45 | $69.80 | $70.45 | +0.93% | 100 |
| May 15, 2017 | $69.27 | $71.20 | $69.27 | $69.80 | +1.82% | 1,900 |
| May 8, 2017 | $68.67 | $68.67 | $68.55 | $68.55 | +1.03% | 400 |
| May 1, 2017 | $67.86 | $67.86 | $67.26 | $67.85 | +0.59% | 2,300 |
| Apr 24, 2017 | $67.70 | $67.70 | $67.45 | $67.45 | +1.73% | 9,300 |
| Apr 17, 2017 | $66.15 | $67.10 | $66.14 | $66.30 | +0.23% | 800 |
| Apr 10, 2017 | $65.90 | $66.85 | $65.90 | $66.15 | +0.38% | 2,300 |
| Apr 3, 2017 | $66.25 | $66.25 | $65.90 | $65.90 | -0.53% | 29,000 |
| Mar 27, 2017 | $65.07 | $66.25 | $65.07 | $66.25 | +1.81% | 23,100 |
| Mar 20, 2017 | $63.95 | $65.07 | $63.95 | $65.07 | +1.91% | 4,000 |
| Mar 13, 2017 | $62.05 | $63.85 | $62.05 | $63.85 | +2.90% | 200 |
| Mar 6, 2017 | $62.00 | $62.95 | $61.65 | $62.05 | -1.96% | 7,600 |
| Feb 27, 2017 | $63.45 | $63.60 | $63.29 | $63.29 | +1.02% | 4,600 |
| Feb 21, 2017 | $61.70 | $62.65 | $61.70 | $62.65 | +1.54% | 3,800 |
| Feb 13, 2017 | $62.20 | $62.20 | $61.70 | $61.70 | -2.45% | 2,600 |
| Feb 6, 2017 | $62.20 | $63.25 | $61.85 | $63.25 | +3.27% | 1,100 |
| Jan 30, 2017 | $59.74 | $61.25 | $59.74 | $61.25 | +2.53% | 200 |
| Jan 23, 2017 | $58.85 | $59.74 | $58.85 | $59.74 | +1.51% | 200 |
| Jan 17, 2017 | $57.75 | $58.85 | $57.75 | $58.85 | +1.90% | 300 |
| Jan 9, 2017 | $57.20 | $57.75 | $56.00 | $57.75 | +1.67% | 18,000 |
| Jan 3, 2017 | $56.98 | $56.98 | $56.25 | $56.80 | -0.32% | 900 |
| Dec 27, 2016 | $56.08 | $56.98 | $55.85 | $56.98 | +2.57% | 1,600 |
| Dec 19, 2016 | $56.39 | $56.80 | $55.55 | $55.55 | -2.80% | 10,300 |
| Dec 12, 2016 | $55.50 | $57.15 | $55.00 | $57.15 | +4.67% | 3,700 |
| Dec 5, 2016 | $55.40 | $55.40 | $54.50 | $54.60 | -1.44% | 800 |
| Nov 28, 2016 | $54.14 | $55.40 | $54.14 | $55.40 | +2.33% | 500 |
| Nov 21, 2016 | $54.90 | $54.94 | $54.10 | $54.14 | +2.25% | 500 |
| Nov 14, 2016 | $53.10 | $53.10 | $52.95 | $52.95 | -0.08% | 1,200 |
| Nov 7, 2016 | $56.05 | $56.55 | $52.99 | $52.99 | – | 2,400 |
Seasonality
BTAFF 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 | 4.6% | -1.3% | 2.4% | -0.7% | 0.2% | 0.3% | 2.0% | -1.3% | -1.5% | -1.3% | 4.0% | 2.5% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 1.8% | 8.5% | -4.0% | -3.6% | 3.0% | 1.7% | -1.1% | -7.4% | -3.8% | 9.9% | ||
| 2025 | 11.6% | -2.3% | 13.2% | 0.3% | 6.2% | 1.8% | 15.7% | 9.1% | -8.6% | -2.2% | 14.0% | 2.7% |
| 2024 | 0.6% | 0.6% | 6.2% | -5.3% | 5.3% | 2.3% | 17.9% | 1.3% | -0.9% | -3.6% | 12.3% | -6.4% |
| 2023 | -4.8% | -0.3% | -5.2% | 2.9% | -12.5% | 4.2% | 3.7% | -2.4% | -1.1% | -4.0% | 3.1% | -4.8% |
| 2022 | 16.2% | 1.2% | -0.0% | -2.9% | 6.7% | -4.3% | -6.7% | 2.0% | -8.8% | 9.5% | 4.8% | -0.7% |
| 2021 | -4.0% | -5.2% | 12.8% | -3.6% | 3.8% | 1.4% | -2.7% | 2.1% | -6.8% | -0.7% | -4.0% | 13.6% |
| 2020 | 5.8% | -12.3% | -9.3% | 9.1% | 4.0% | -0.2% | -15.3% | 3.2% | 7.1% | -12.0% | 10.3% | 13.7% |
| 2019 | 10.3% | 2.9% | 9.8% | -1.1% | -11.3% | 1.1% | 7.0% | -7.7% | 5.5% | -3.3% | 13.6% | 10.7% |
| 2018 | 1.3% | -10.3% | -3.4% | -4.3% | -9.0% | -0.2% | 8.5% | -10.6% | -2.3% | -8.3% | -20.7% | -6.6% |
| 2017 | 7.5% | 3.8% | 4.2% | 1.8% | 5.5% | -4.7% | -7.2% | -3.1% | 5.0% | 2.1% | 3.0% | 0.7% |