British American Tobacco p.l.c. (BTI) stock
BTINYSECigarettesAlso trades as BTAFF
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$61.52+0.45 (+0.74%)
Close on Oct 30, 2026Market cap $142.26BP/E 13.2Yield 5.33%
Price history
British American Tobacco p.l.c. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$61.52
+0.74% on the day
52-week range
$50.84 – $67.30
-8.6% from the high
Change over 52 weeks
+20.0%
From $51.28 on Oct 30, 2025
Average volume
4.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $59.38 | $62.27 | $59.28 | $61.52 | +3.43% | 24,094,232 |
| Oct 19, 2026 | $59.13 | $60.51 | $58.39 | $59.48 | -0.87% | 29,471,057 |
| Oct 12, 2026 | $55.64 | $60.02 | $55.42 | $60.00 | +8.11% | 32,730,252 |
| Oct 5, 2026 | $52.56 | $55.64 | $52.06 | $55.50 | +5.43% | 18,933,635 |
| Sep 28, 2026 | $55.82 | $56.31 | $52.18 | $52.64 | -5.37% | 23,987,724 |
| Sep 21, 2026 | $56.38 | $56.52 | $55.18 | $55.63 | -0.36% | 22,152,849 |
| Sep 14, 2026 | $57.12 | $57.50 | $55.60 | $55.83 | +1.07% | 23,916,643 |
| Sep 8, 2026 | $55.50 | $56.14 | $54.30 | $55.24 | -0.20% | 33,500,501 |
| Aug 31, 2026 | $56.25 | $56.73 | $55.21 | $55.35 | -1.39% | 19,839,350 |
| Aug 24, 2026 | $56.40 | $57.83 | $55.94 | $56.13 | -0.14% | 25,215,079 |
| Aug 17, 2026 | $56.56 | $57.02 | $55.59 | $56.21 | -1.49% | 20,454,380 |
| Aug 10, 2026 | $58.15 | $58.16 | $55.65 | $57.06 | -3.83% | 23,138,869 |
| Aug 3, 2026 | $60.83 | $60.96 | $58.46 | $59.33 | -2.18% | 15,833,735 |
| Jul 27, 2026 | $60.63 | $63.34 | $60.25 | $60.65 | -0.51% | 22,857,833 |
| Jul 20, 2026 | $63.04 | $63.44 | $59.32 | $60.96 | -2.99% | 16,656,609 |
| Jul 13, 2026 | $59.20 | $63.67 | $58.17 | $62.84 | +4.70% | 28,013,933 |
| Jul 6, 2026 | $61.69 | $62.26 | $59.74 | $60.02 | -2.83% | 15,134,006 |
| Jun 29, 2026 | $62.42 | $63.03 | $60.07 | $61.77 | -1.58% | 26,533,898 |
| Jun 22, 2026 | $58.53 | $63.14 | $58.29 | $62.76 | +6.54% | 20,176,997 |
| Jun 15, 2026 | $62.13 | $62.40 | $58.23 | $58.91 | -5.47% | 18,742,041 |
| Jun 8, 2026 | $60.16 | $62.49 | $59.10 | $62.32 | +4.35% | 21,099,170 |
| Jun 1, 2026 | $62.09 | $62.24 | $57.75 | $59.72 | -3.35% | 20,945,240 |
| May 26, 2026 | $66.24 | $66.35 | $61.36 | $61.79 | -5.46% | 12,732,309 |
| May 18, 2026 | $66.54 | $66.66 | $65.07 | $65.36 | +0.41% | 17,118,206 |
| May 11, 2026 | $58.86 | $67.30 | $58.86 | $65.09 | +11.68% | 31,628,192 |
| May 4, 2026 | $58.54 | $59.98 | $57.97 | $58.28 | -0.73% | 14,146,710 |
| Apr 27, 2026 | $57.66 | $59.45 | $57.27 | $58.71 | +1.07% | 15,786,949 |
| Apr 20, 2026 | $57.05 | $58.96 | $54.83 | $58.09 | +2.49% | 19,244,705 |
| Apr 13, 2026 | $59.21 | $59.49 | $55.58 | $56.68 | -3.62% | 19,034,492 |
| Apr 6, 2026 | $58.33 | $60.00 | $57.76 | $58.81 | +0.91% | 20,988,054 |
| Mar 30, 2026 | $58.34 | $58.96 | $56.06 | $58.28 | +0.83% | 22,927,568 |
| Mar 23, 2026 | $57.25 | $58.77 | $56.97 | $57.80 | +0.75% | 19,494,828 |
| Mar 16, 2026 | $60.85 | $61.63 | $57.18 | $57.37 | -4.27% | 25,939,388 |
| Mar 9, 2026 | $57.74 | $60.42 | $57.29 | $59.93 | +3.56% | 28,047,434 |
| Mar 2, 2026 | $62.26 | $62.63 | $56.97 | $57.87 | -7.63% | 30,643,560 |
| Feb 23, 2026 | $62.08 | $63.22 | $60.95 | $62.65 | +0.92% | 27,706,104 |
| Feb 17, 2026 | $58.75 | $62.30 | $58.55 | $62.08 | +4.34% | 21,203,934 |
| Feb 9, 2026 | $61.80 | $61.86 | $59.06 | $59.50 | -5.25% | 31,210,725 |
| Feb 2, 2026 | $60.73 | $63.03 | $60.34 | $62.80 | +3.49% | 25,319,196 |
| Jan 26, 2026 | $59.30 | $60.82 | $58.76 | $60.68 | +2.57% | 29,651,059 |
| Jan 20, 2026 | $56.87 | $59.24 | $56.31 | $59.16 | +1.61% | 20,272,839 |
| Jan 12, 2026 | $55.26 | $58.27 | $55.04 | $58.22 | +5.49% | 13,796,260 |
| Jan 5, 2026 | $55.67 | $55.68 | $53.28 | $55.19 | -2.40% | 19,914,108 |
| Dec 29, 2025 | $56.91 | $57.31 | $56.03 | $56.55 | -1.26% | 9,432,039 |
| Dec 22, 2025 | $56.86 | $57.57 | $56.54 | $57.27 | +1.45% | 6,505,721 |
| Dec 15, 2025 | $57.04 | $57.85 | $56.20 | $56.45 | -1.14% | 15,133,909 |
| Dec 8, 2025 | $57.01 | $58.98 | $56.31 | $57.10 | +0.16% | 18,723,059 |
| Dec 1, 2025 | $58.56 | $58.74 | $56.93 | $57.01 | -2.81% | 20,229,196 |
| Nov 24, 2025 | $55.55 | $58.70 | $54.72 | $58.66 | +6.17% | 14,150,342 |
| Nov 17, 2025 | $54.74 | $55.73 | $54.33 | $55.25 | +2.07% | 20,828,090 |
| Nov 10, 2025 | $54.84 | $56.24 | $53.33 | $54.13 | -0.84% | 17,674,360 |
| Nov 3, 2025 | $51.98 | $54.73 | $51.80 | $54.59 | +6.64% | 24,403,494 |
| Oct 27, 2025 | $52.69 | $52.77 | $50.84 | $51.19 | -1.69% | 16,705,498 |
| Oct 20, 2025 | $51.43 | $52.18 | $49.88 | $52.07 | +0.87% | 18,791,513 |
| Oct 13, 2025 | $50.97 | $51.70 | $50.13 | $51.62 | +0.16% | 18,140,560 |
| Oct 6, 2025 | $51.12 | $52.10 | $50.84 | $51.54 | +0.59% | 20,813,054 |
| Sep 29, 2025 | $52.85 | $53.21 | $51.18 | $51.24 | -3.32% | 22,075,548 |
| Sep 22, 2025 | $54.49 | $54.56 | $51.78 | $53.00 | -3.11% | 22,814,083 |
| Sep 15, 2025 | $56.56 | $56.68 | $54.37 | $54.70 | -3.34% | 17,887,882 |
| Sep 8, 2025 | $56.19 | $57.43 | $55.91 | $56.59 | +1.02% | 18,803,204 |
| Sep 2, 2025 | $54.75 | $56.05 | $54.49 | $56.02 | -1.53% | 24,391,239 |
| Aug 25, 2025 | $58.14 | $58.76 | $55.69 | $56.89 | -2.77% | 21,132,599 |
| Aug 18, 2025 | $57.55 | $59.29 | $57.13 | $58.51 | +2.38% | 20,662,214 |
| Aug 11, 2025 | $57.60 | $58.46 | $56.51 | $57.15 | -0.16% | 21,446,395 |
| Aug 4, 2025 | $55.02 | $57.29 | $54.97 | $57.24 | +5.32% | 27,269,375 |
| Jul 28, 2025 | $51.98 | $54.91 | $51.51 | $54.35 | +4.02% | 30,762,654 |
| Jul 21, 2025 | $51.59 | $52.98 | $51.43 | $52.25 | +1.28% | 23,862,574 |
| Jul 14, 2025 | $51.34 | $52.38 | $50.83 | $51.59 | +0.82% | 33,276,256 |
| Jul 7, 2025 | $48.50 | $51.35 | $47.55 | $51.17 | +5.77% | 37,000,948 |
| Jun 30, 2025 | $47.20 | $48.42 | $46.38 | $48.38 | +3.02% | 23,767,036 |
| Jun 23, 2025 | $48.32 | $48.89 | $46.57 | $46.96 | -4.16% | 26,654,555 |
| Jun 16, 2025 | $49.27 | $49.58 | $48.59 | $49.00 | +0.41% | 28,818,556 |
| Jun 9, 2025 | $47.81 | $49.21 | $47.26 | $48.80 | +2.11% | 36,100,787 |
| Jun 2, 2025 | $45.21 | $47.86 | $45.04 | $47.79 | +5.73% | 39,854,838 |
| May 26, 2025 | $45.00 | $45.41 | $44.58 | $45.20 | -0.04% | 25,759,120 |
| May 19, 2025 | $43.15 | $45.29 | $43.14 | $45.22 | +6.05% | 29,779,962 |
| May 12, 2025 | $40.91 | $42.71 | $40.12 | $42.64 | +2.40% | 50,473,216 |
| May 5, 2025 | $43.44 | $44.78 | $41.60 | $41.64 | -3.54% | 35,640,573 |
| Apr 28, 2025 | $42.28 | $43.86 | $42.08 | $43.17 | +2.66% | 28,201,334 |
| Apr 21, 2025 | $42.50 | $43.12 | $41.80 | $42.05 | -0.76% | 29,268,086 |
| Apr 14, 2025 | $41.39 | $42.55 | $41.37 | $42.37 | +1.92% | 20,765,065 |
| Apr 7, 2025 | $38.05 | $41.66 | $37.96 | $41.57 | +4.29% | 45,895,655 |
| Mar 31, 2025 | $40.86 | $42.14 | $39.77 | $39.86 | -1.60% | 32,412,939 |
| Mar 24, 2025 | $40.95 | $41.30 | $40.20 | $40.51 | -0.78% | 18,171,630 |
| Mar 17, 2025 | $41.36 | $41.87 | $40.71 | $40.83 | -1.28% | 20,804,740 |
| Mar 10, 2025 | $40.64 | $41.50 | $40.34 | $41.36 | +1.12% | 28,152,102 |
| Mar 3, 2025 | $39.06 | $40.91 | $39.06 | $40.90 | +5.06% | 22,078,613 |
| Feb 24, 2025 | $38.28 | $39.22 | $38.03 | $38.93 | +2.85% | 17,500,374 |
| Feb 18, 2025 | $38.42 | $38.66 | $37.31 | $37.85 | -2.50% | 21,670,071 |
| Feb 10, 2025 | $42.00 | $42.74 | $38.46 | $38.82 | -7.04% | 34,807,462 |
| Feb 3, 2025 | $39.42 | $41.79 | $39.34 | $41.76 | +5.35% | 23,273,887 |
| Jan 27, 2025 | $39.09 | $39.85 | $38.89 | $39.64 | +4.56% | 18,491,429 |
| Jan 21, 2025 | $36.36 | $37.96 | $36.28 | $37.91 | +4.44% | 18,516,110 |
| Jan 13, 2025 | $35.80 | $36.38 | $34.82 | $36.30 | +1.11% | 32,713,934 |
| Jan 6, 2025 | $36.90 | $37.34 | $35.87 | $35.90 | -2.95% | 11,629,910 |
| Dec 30, 2024 | $36.22 | $37.03 | $35.91 | $36.99 | +1.87% | 8,448,341 |
| Dec 23, 2024 | $36.27 | $36.57 | $35.85 | $36.31 | +0.19% | 8,241,789 |
| Dec 16, 2024 | $37.67 | $37.92 | $35.85 | $36.24 | -3.75% | 19,864,514 |
| Dec 9, 2024 | $38.00 | $38.22 | $37.47 | $37.65 | -0.40% | 14,823,240 |
| Dec 2, 2024 | $38.05 | $38.05 | $36.99 | $37.80 | -0.37% | 32,926,544 |
| Nov 25, 2024 | $37.60 | $38.18 | $37.32 | $37.94 | +1.50% | 9,727,423 |
| Nov 18, 2024 | $36.32 | $37.41 | $36.25 | $37.38 | +2.72% | 15,541,255 |
| Nov 11, 2024 | $35.20 | $36.43 | $34.99 | $36.39 | +2.83% | 23,018,241 |
| Nov 4, 2024 | $35.33 | $36.00 | $34.96 | $35.39 | +0.91% | 18,261,462 |
| Oct 28, 2024 | $34.73 | $35.47 | $34.24 | $35.07 | +1.74% | 28,901,746 |
| Oct 21, 2024 | $34.47 | $34.89 | $34.17 | $34.47 | -0.09% | 19,509,375 |
| Oct 14, 2024 | $35.15 | $36.01 | $34.36 | $34.50 | -1.93% | 21,660,730 |
| Oct 7, 2024 | $35.35 | $35.58 | $35.00 | $35.18 | -0.31% | 14,951,873 |
| Sep 30, 2024 | $36.69 | $36.78 | $34.96 | $35.29 | -4.21% | 30,091,933 |
| Sep 23, 2024 | $37.95 | $38.27 | $36.83 | $36.84 | -1.60% | 24,038,316 |
| Sep 16, 2024 | $39.49 | $39.54 | $37.33 | $37.44 | -4.42% | 25,117,135 |
| Sep 9, 2024 | $38.54 | $39.25 | $38.54 | $39.17 | +1.45% | 30,048,305 |
| Sep 3, 2024 | $37.56 | $38.68 | $37.56 | $38.61 | +2.77% | 22,076,246 |
| Aug 26, 2024 | $36.58 | $37.59 | $36.52 | $37.57 | +2.43% | 16,551,992 |
| Aug 19, 2024 | $36.06 | $36.68 | $36.04 | $36.68 | +1.72% | 12,858,291 |
| Aug 12, 2024 | $35.96 | $36.31 | $35.80 | $36.06 | +0.28% | 19,890,672 |
| Aug 5, 2024 | $34.32 | $36.04 | $34.12 | $35.96 | -1.34% | 55,820,565 |
| Jul 29, 2024 | $35.58 | $36.45 | $35.15 | $36.45 | +3.67% | 46,383,212 |
| Jul 22, 2024 | $33.59 | $35.20 | $33.18 | $35.16 | +5.90% | 25,000,492 |
| Jul 15, 2024 | $32.40 | $33.31 | $31.92 | $33.20 | +1.81% | 18,764,898 |
| Jul 8, 2024 | $31.83 | $32.71 | $31.50 | $32.61 | +2.90% | 20,038,354 |
| Jul 1, 2024 | $31.15 | $31.73 | $30.94 | $31.69 | +2.46% | 11,553,433 |
| Jun 24, 2024 | $32.20 | $32.48 | $30.81 | $30.93 | -2.43% | 23,312,219 |
| Jun 17, 2024 | $30.65 | $31.84 | $30.53 | $31.70 | +3.49% | 24,161,681 |
| Jun 10, 2024 | $30.75 | $31.03 | $30.29 | $30.63 | -1.16% | 19,988,120 |
| Jun 3, 2024 | $31.24 | $31.44 | $30.72 | $30.99 | -0.13% | 18,056,782 |
| May 28, 2024 | $30.64 | $31.05 | $30.01 | $31.03 | +1.34% | 14,869,682 |
| May 20, 2024 | $31.54 | $31.59 | $30.55 | $30.62 | -3.07% | 15,503,492 |
| May 13, 2024 | $30.81 | $31.67 | $30.81 | $31.59 | +3.00% | 21,354,277 |
| May 6, 2024 | $29.96 | $30.69 | $29.83 | $30.67 | +2.88% | 15,850,441 |
| Apr 29, 2024 | $29.49 | $30.00 | $29.36 | $29.81 | +1.91% | 14,782,177 |
| Apr 22, 2024 | $29.13 | $30.21 | $29.07 | $29.25 | +0.69% | 34,423,415 |
| Apr 15, 2024 | $28.67 | $29.11 | $28.25 | $29.05 | +1.50% | 23,928,748 |
| Apr 8, 2024 | $29.60 | $29.87 | $28.56 | $28.62 | -3.31% | 32,764,514 |
| Apr 1, 2024 | $30.59 | $30.63 | $29.34 | $29.60 | -2.95% | 19,840,969 |
| Mar 25, 2024 | $30.03 | $30.61 | $29.88 | $30.50 | +1.70% | 15,764,009 |
| Mar 18, 2024 | $30.48 | $31.21 | $29.98 | $29.99 | -1.02% | 36,954,433 |
| Mar 11, 2024 | $29.53 | $30.90 | $29.42 | $30.30 | +2.23% | 29,954,640 |
| Mar 4, 2024 | $29.45 | $29.68 | $29.15 | $29.64 | -0.47% | 25,575,097 |
| Feb 26, 2024 | $30.46 | $30.46 | $29.54 | $29.78 | -2.36% | 20,640,397 |
| Feb 20, 2024 | $30.03 | $30.59 | $29.92 | $30.50 | 0.00% | 18,622,369 |
| Feb 12, 2024 | $30.75 | $31.08 | $30.12 | $30.50 | -0.81% | 18,387,490 |
| Feb 5, 2024 | $29.99 | $31.63 | $29.32 | $30.75 | +2.43% | 28,837,028 |
| Jan 29, 2024 | $30.16 | $30.26 | $29.55 | $30.02 | +1.21% | 20,685,213 |
| Jan 22, 2024 | $29.59 | $29.96 | $29.12 | $29.66 | +0.61% | 22,950,803 |
| Jan 16, 2024 | $29.90 | $30.00 | $29.05 | $29.48 | -2.19% | 19,756,504 |
| Jan 8, 2024 | $30.24 | $30.59 | $29.90 | $30.14 | -0.46% | 25,848,305 |
| Jan 2, 2024 | $29.20 | $30.42 | $29.18 | $30.28 | +3.38% | 17,771,119 |
| Dec 26, 2023 | $29.10 | $29.36 | $29.01 | $29.29 | +0.48% | 16,584,559 |
| Dec 18, 2023 | $29.51 | $29.90 | $28.88 | $29.15 | -0.85% | 33,068,174 |
| Dec 11, 2023 | $28.98 | $30.33 | $28.67 | $29.40 | +0.93% | 32,484,644 |
| Dec 4, 2023 | $31.80 | $32.10 | $28.35 | $29.13 | -9.08% | 44,345,914 |
| Nov 27, 2023 | $32.25 | $32.51 | $31.55 | $32.04 | -0.90% | 18,674,609 |
| Nov 20, 2023 | $31.39 | $32.34 | $31.35 | $32.33 | +2.77% | 12,884,574 |
| Nov 13, 2023 | $30.86 | $31.56 | $30.68 | $31.46 | +3.15% | 17,492,463 |
| Nov 6, 2023 | $31.16 | $31.18 | $30.00 | $30.50 | -1.90% | 18,464,140 |
| Oct 30, 2023 | $29.77 | $31.26 | $29.64 | $31.09 | +7.32% | 16,547,454 |
| Oct 23, 2023 | $29.90 | $30.03 | $28.92 | $28.97 | -2.85% | 19,817,429 |
| Oct 16, 2023 | $30.16 | $30.62 | $29.71 | $29.82 | +0.13% | 19,459,162 |
| Oct 9, 2023 | $30.54 | $31.41 | $29.61 | $29.78 | -2.36% | 30,796,305 |
| Oct 2, 2023 | $31.25 | $31.26 | $29.80 | $30.50 | -2.90% | 26,632,062 |
| Sep 25, 2023 | $32.32 | $32.35 | $31.14 | $31.41 | -5.68% | 22,684,212 |
| Sep 18, 2023 | $33.75 | $34.08 | $33.17 | $33.30 | -0.39% | 12,948,924 |
| Sep 11, 2023 | $33.02 | $33.89 | $32.90 | $33.43 | +2.70% | 12,278,329 |
| Sep 5, 2023 | $32.74 | $32.94 | $32.21 | $32.55 | -1.18% | 11,005,552 |
| Aug 28, 2023 | $32.75 | $33.62 | $32.75 | $32.94 | +0.89% | 12,597,596 |
| Aug 21, 2023 | $32.14 | $32.80 | $32.00 | $32.65 | +1.49% | 14,071,901 |
| Aug 14, 2023 | $32.36 | $32.47 | $31.62 | $32.17 | -0.83% | 15,049,100 |
| Aug 7, 2023 | $32.57 | $33.10 | $32.25 | $32.44 | -0.43% | 13,496,033 |
| Jul 31, 2023 | $33.54 | $33.94 | $32.43 | $32.58 | -4.06% | 15,965,568 |
| Jul 24, 2023 | $33.88 | $34.15 | $33.68 | $33.96 | -0.44% | 15,480,867 |
| Jul 17, 2023 | $33.06 | $34.28 | $32.83 | $34.11 | +3.21% | 19,360,155 |
| Jul 10, 2023 | $33.05 | $33.77 | $32.79 | $33.05 | 0.00% | 21,635,508 |
| Jul 3, 2023 | $33.64 | $33.70 | $32.74 | $33.05 | -0.45% | 12,229,249 |
| Jun 26, 2023 | $33.15 | $33.45 | $32.58 | $33.20 | +0.15% | 15,277,474 |
| Jun 20, 2023 | $32.87 | $33.49 | $32.64 | $33.15 | +1.01% | 11,129,893 |
| Jun 12, 2023 | $32.47 | $33.09 | $31.85 | $32.82 | +0.92% | 28,353,448 |
| Jun 5, 2023 | $32.09 | $32.69 | $31.79 | $32.52 | +1.09% | 17,322,831 |
| May 30, 2023 | $32.60 | $32.64 | $31.64 | $32.17 | -1.32% | 22,177,599 |
| May 22, 2023 | $33.25 | $34.13 | $32.50 | $32.60 | -1.69% | 30,082,026 |
| May 15, 2023 | $34.23 | $34.24 | $32.75 | $33.16 | -1.63% | 26,165,745 |
| May 8, 2023 | $35.78 | $35.85 | $33.54 | $33.71 | -5.31% | 34,570,315 |
| May 1, 2023 | $37.08 | $37.27 | $35.29 | $35.60 | -3.91% | 16,218,962 |
| Apr 24, 2023 | $36.44 | $37.65 | $36.32 | $37.05 | +2.18% | 19,855,847 |
| Apr 17, 2023 | $35.38 | $36.70 | $35.15 | $36.26 | +3.04% | 19,256,782 |
| Apr 10, 2023 | $35.30 | $35.73 | $35.10 | $35.19 | -0.26% | 20,029,925 |
| Apr 3, 2023 | $35.47 | $35.84 | $34.94 | $35.28 | +0.46% | 12,696,553 |
| Mar 27, 2023 | $35.41 | $35.63 | $35.00 | $35.12 | -0.37% | 34,545,722 |
| Mar 20, 2023 | $36.01 | $36.80 | $34.44 | $35.25 | -1.51% | 20,079,338 |
| Mar 13, 2023 | $37.14 | $37.41 | $35.66 | $35.79 | -4.89% | 29,777,030 |
| Mar 6, 2023 | $37.56 | $38.14 | $37.26 | $37.63 | -1.08% | 23,482,095 |
| Feb 27, 2023 | $38.61 | $38.90 | $37.51 | $38.04 | -1.60% | 16,998,713 |
| Feb 21, 2023 | $38.35 | $38.70 | $38.05 | $38.66 | +1.34% | 9,354,195 |
| Feb 13, 2023 | $37.51 | $38.24 | $37.40 | $38.15 | +3.53% | 15,115,424 |
| Feb 6, 2023 | $37.70 | $37.77 | $36.45 | $36.85 | -2.85% | 18,406,143 |
| Jan 30, 2023 | $37.70 | $38.83 | $37.66 | $37.93 | +1.01% | 15,532,346 |
| Jan 23, 2023 | $38.80 | $38.90 | $37.52 | $37.55 | -3.25% | 15,519,550 |
| Jan 17, 2023 | $38.82 | $39.08 | $37.91 | $38.81 | +1.07% | 17,747,081 |
| Jan 9, 2023 | $40.45 | $40.46 | $38.12 | $38.40 | -5.63% | 18,065,785 |
| Jan 3, 2023 | $40.31 | $40.75 | $39.91 | $40.69 | +1.78% | 10,967,641 |
| Dec 27, 2022 | $40.62 | $40.84 | $39.78 | $39.98 | -1.53% | 6,927,731 |
| Dec 19, 2022 | $40.95 | $41.21 | $39.91 | $40.60 | -0.29% | 18,449,581 |
| Dec 12, 2022 | $41.27 | $41.40 | $40.09 | $40.72 | -1.69% | 18,237,255 |
| Dec 5, 2022 | $42.03 | $42.36 | $40.47 | $41.42 | -2.10% | 27,742,598 |
| Nov 28, 2022 | $40.30 | $42.32 | $40.20 | $42.31 | +4.21% | 12,940,784 |
| Nov 21, 2022 | $39.71 | $40.77 | $39.49 | $40.60 | +2.65% | 9,791,607 |
| Nov 14, 2022 | $38.59 | $39.64 | $38.15 | $39.55 | +3.56% | 12,186,539 |
| Nov 7, 2022 | $38.61 | $39.05 | $37.36 | $38.19 | -0.62% | 14,279,480 |
| Oct 31, 2022 | $39.29 | $40.01 | $37.09 | $38.43 | -3.47% | 15,078,380 |
| Oct 24, 2022 | $37.96 | $39.85 | $37.84 | $39.81 | +6.16% | 13,006,595 |
| Oct 17, 2022 | $37.45 | $37.66 | $36.53 | $37.50 | +2.38% | 11,006,243 |
| Oct 10, 2022 | $36.59 | $37.42 | $36.17 | $36.63 | -0.49% | 13,373,405 |
| Oct 3, 2022 | $36.47 | $37.33 | $36.26 | $36.81 | +3.69% | 12,500,841 |
| Sep 26, 2022 | $36.50 | $36.98 | $35.47 | $35.50 | -3.51% | 22,267,135 |
| Sep 19, 2022 | $39.14 | $39.86 | $36.53 | $36.79 | -6.84% | 14,455,183 |
| Sep 12, 2022 | $41.05 | $41.21 | $39.23 | $39.49 | -2.90% | 11,842,576 |
| Sep 6, 2022 | $40.27 | $40.72 | $39.52 | $40.67 | +2.55% | 8,116,382 |
| Aug 29, 2022 | $40.68 | $40.80 | $39.57 | $39.66 | -2.63% | 8,602,018 |
| Aug 22, 2022 | $41.00 | $41.42 | $40.48 | $40.73 | -1.02% | 12,144,182 |
| Aug 15, 2022 | $40.42 | $41.76 | $40.29 | $41.15 | +1.81% | 8,771,089 |
| Aug 8, 2022 | $39.75 | $40.72 | $39.38 | $40.42 | +2.88% | 8,806,727 |
| Aug 1, 2022 | $39.37 | $40.51 | $38.75 | $39.29 | +0.31% | 17,874,434 |
| Jul 25, 2022 | $41.45 | $42.21 | $39.03 | $39.17 | -4.67% | 13,891,809 |
| Jul 18, 2022 | $41.77 | $42.47 | $40.33 | $41.09 | -0.44% | 14,670,042 |
| Jul 11, 2022 | $40.25 | $41.30 | $39.44 | $41.27 | +1.93% | 13,241,408 |
| Jul 5, 2022 | $41.98 | $42.11 | $40.32 | $40.49 | -6.45% | 10,712,329 |
| Jun 27, 2022 | $43.47 | $44.61 | $42.31 | $43.28 | -1.52% | 11,417,735 |
| Jun 21, 2022 | $43.28 | $44.00 | $42.03 | $43.95 | +4.89% | 15,504,262 |
| Jun 13, 2022 | $42.48 | $43.49 | $41.68 | $41.90 | -3.39% | 16,369,854 |
| Jun 6, 2022 | $44.50 | $45.22 | $42.67 | $43.37 | -1.74% | 13,238,989 |
| May 31, 2022 | $44.42 | $44.73 | $43.76 | $44.14 | -1.47% | 7,716,286 |
| May 23, 2022 | $43.35 | $45.28 | $43.35 | $44.80 | +3.92% | 10,718,631 |
| May 16, 2022 | $42.27 | $43.81 | $42.23 | $43.11 | +1.77% | 14,244,015 |
| May 9, 2022 | $41.00 | $42.39 | $40.46 | $42.36 | +2.94% | 23,195,203 |
| May 2, 2022 | $41.99 | $42.31 | $40.65 | $41.15 | -1.51% | 16,418,478 |
| Apr 25, 2022 | $42.04 | $42.40 | $41.30 | $41.78 | -2.72% | 16,862,018 |
| Apr 18, 2022 | $42.91 | $43.93 | $42.65 | $42.95 | +0.21% | 11,513,153 |
| Apr 11, 2022 | $42.97 | $43.15 | $42.58 | $42.86 | -0.02% | 9,981,499 |
| Apr 4, 2022 | $42.43 | $43.36 | $42.01 | $42.87 | +0.21% | 16,099,346 |
| Mar 28, 2022 | $43.41 | $43.48 | $42.04 | $42.78 | -2.48% | 12,936,085 |
| Mar 21, 2022 | $42.03 | $43.89 | $41.72 | $43.87 | +4.80% | 18,209,438 |
| Mar 14, 2022 | $39.61 | $41.98 | $39.20 | $41.86 | +5.02% | 19,891,767 |
| Mar 7, 2022 | $39.90 | $41.40 | $39.20 | $39.86 | -3.79% | 30,258,061 |
| Feb 28, 2022 | $43.70 | $44.47 | $40.83 | $41.43 | -8.30% | 26,748,910 |
| Feb 22, 2022 | $45.87 | $46.73 | $42.90 | $45.18 | -2.84% | 23,183,837 |
| Feb 14, 2022 | $46.78 | $47.24 | $46.12 | $46.50 | +0.58% | 20,028,742 |
| Feb 7, 2022 | $43.16 | $46.43 | $42.90 | $46.23 | +5.96% | 18,872,302 |
| Jan 31, 2022 | $42.62 | $44.16 | $42.52 | $43.63 | +1.73% | 17,315,521 |
| Jan 24, 2022 | $43.87 | $43.90 | $42.29 | $42.89 | +0.82% | 34,990,866 |
| Jan 18, 2022 | $43.11 | $43.31 | $42.13 | $42.54 | +0.21% | 29,518,844 |
| Jan 10, 2022 | $39.29 | $42.50 | $39.17 | $42.45 | +8.87% | 35,429,559 |
| Jan 3, 2022 | $37.52 | $39.10 | $37.40 | $38.99 | +4.22% | 24,363,748 |
| Dec 27, 2021 | $37.01 | $37.44 | $36.62 | $37.41 | +0.92% | 13,954,437 |
| Dec 20, 2021 | $37.32 | $37.80 | $36.51 | $37.07 | -0.75% | 16,228,947 |
| Dec 13, 2021 | $36.33 | $37.46 | $35.67 | $37.35 | +1.72% | 47,530,826 |
| Dec 6, 2021 | $34.63 | $36.75 | $34.63 | $36.72 | +6.68% | 30,936,443 |
| Nov 29, 2021 | $34.39 | $34.44 | $33.62 | $34.42 | +0.41% | 26,583,267 |
| Nov 22, 2021 | $34.34 | $35.02 | $34.00 | $34.28 | -0.15% | 14,962,287 |
| Nov 15, 2021 | $35.47 | $35.50 | $34.25 | $34.33 | -2.64% | 17,928,415 |
| Nov 8, 2021 | $34.64 | $35.47 | $34.40 | $35.26 | +1.97% | 17,585,968 |
| Nov 1, 2021 | $34.89 | $35.18 | $34.09 | $34.58 | -0.97% | 21,537,829 |
| Oct 25, 2021 | $36.02 | $36.19 | $34.82 | $34.92 | -3.46% | 18,552,672 |
| Oct 18, 2021 | $35.85 | $36.40 | $35.67 | $36.17 | +0.19% | 13,361,446 |
| Oct 11, 2021 | $34.84 | $36.18 | $34.50 | $36.10 | +3.47% | 19,385,491 |
| Oct 4, 2021 | $35.02 | $35.52 | $34.31 | $34.89 | +0.11% | 19,531,483 |
| Sep 27, 2021 | $36.62 | $37.27 | $34.59 | $34.85 | -4.55% | 31,063,931 |
| Sep 20, 2021 | $36.07 | $37.00 | $36.01 | $36.51 | -0.52% | 12,964,804 |
| Sep 13, 2021 | $37.04 | $37.37 | $36.56 | $36.70 | -0.68% | 13,381,404 |
| Sep 7, 2021 | $37.63 | $37.81 | $36.84 | $36.95 | -2.15% | 10,087,397 |
| Aug 30, 2021 | $37.43 | $37.82 | $37.35 | $37.76 | +1.26% | 9,172,397 |
| Aug 23, 2021 | $37.42 | $37.45 | $36.69 | $37.29 | +0.81% | 12,630,291 |
| Aug 16, 2021 | $37.25 | $37.53 | $36.37 | $36.99 | -1.25% | 14,600,384 |
| Aug 9, 2021 | $37.21 | $37.53 | $36.72 | $37.46 | +0.67% | 11,634,649 |
| Aug 2, 2021 | $37.72 | $37.95 | $36.96 | $37.21 | -0.64% | 10,103,958 |
| Jul 26, 2021 | $38.36 | $38.68 | $37.35 | $37.45 | -2.14% | 12,212,727 |
| Jul 19, 2021 | $38.34 | $38.37 | $37.13 | $38.27 | -2.02% | 14,345,397 |
| Jul 12, 2021 | $38.62 | $39.60 | $38.42 | $39.06 | +1.35% | 10,925,891 |
| Jul 6, 2021 | $39.45 | $39.46 | $38.00 | $38.54 | -2.48% | 10,353,132 |
| Jun 28, 2021 | $39.60 | $39.84 | $39.03 | $39.52 | +0.23% | 15,059,707 |
| Jun 21, 2021 | $38.97 | $39.56 | $38.81 | $39.43 | +1.39% | 12,041,818 |
| Jun 14, 2021 | $40.02 | $40.62 | $38.69 | $38.89 | -2.99% | 15,077,632 |
| Jun 7, 2021 | $39.39 | $40.33 | $39.31 | $40.09 | +2.66% | 12,259,535 |
| Jun 1, 2021 | $38.81 | $39.16 | $38.60 | $39.05 | +0.98% | 9,738,263 |
| May 24, 2021 | $39.65 | $39.94 | $38.61 | $38.67 | -3.13% | 13,306,326 |
| May 17, 2021 | $39.80 | $40.18 | $39.23 | $39.92 | +0.23% | 11,510,006 |
| May 10, 2021 | $39.78 | $40.23 | $39.11 | $39.83 | +0.03% | 15,369,033 |
| May 3, 2021 | $37.61 | $39.97 | $37.61 | $39.82 | +6.16% | 15,272,836 |
| Apr 26, 2021 | $38.04 | $38.13 | $36.88 | $37.51 | -1.81% | 18,578,707 |
| Apr 19, 2021 | $40.97 | $41.14 | $37.43 | $38.20 | -5.70% | 29,526,200 |
| Apr 12, 2021 | $38.73 | $40.59 | $38.44 | $40.51 | +4.14% | 17,013,736 |
| Apr 5, 2021 | $38.54 | $39.83 | $38.51 | $38.90 | +1.49% | 11,741,510 |
| Mar 29, 2021 | $39.12 | $39.65 | $37.96 | $38.33 | -2.69% | 11,681,965 |
| Mar 22, 2021 | $39.08 | $40.36 | $38.15 | $39.39 | +0.31% | 15,831,516 |
| Mar 15, 2021 | $37.67 | $39.36 | $37.48 | $39.27 | +4.83% | 13,218,623 |
| Mar 8, 2021 | $36.27 | $37.49 | $36.27 | $37.46 | +1.90% | 14,117,997 |
| Mar 1, 2021 | $35.70 | $36.93 | $35.59 | $36.76 | +4.85% | 15,228,056 |
| Feb 22, 2021 | $36.10 | $37.26 | $34.98 | $35.06 | -3.34% | 17,283,643 |
| Feb 16, 2021 | $38.50 | $38.73 | $36.22 | $36.27 | -4.63% | 9,508,962 |
| Feb 8, 2021 | $37.40 | $38.36 | $37.25 | $38.03 | +2.12% | 9,830,140 |
| Feb 1, 2021 | $36.64 | $37.39 | $36.41 | $37.24 | +1.89% | 10,473,910 |
| Jan 25, 2021 | $37.67 | $38.68 | $36.54 | $36.55 | -3.64% | 10,998,233 |
| Jan 19, 2021 | $37.50 | $38.21 | $37.42 | $37.93 | +0.13% | 5,987,165 |
| Jan 11, 2021 | $37.26 | $38.42 | $36.99 | $37.88 | -0.86% | 9,054,813 |
| Jan 4, 2021 | $37.92 | $38.74 | $37.30 | $38.21 | +1.92% | 9,617,169 |
| Dec 28, 2020 | $37.47 | $38.39 | $37.20 | $37.49 | +0.64% | 6,906,952 |
| Dec 21, 2020 | $36.21 | $37.32 | $36.08 | $37.25 | -1.35% | 7,617,650 |
| Dec 14, 2020 | $38.76 | $39.00 | $37.66 | $37.76 | -2.48% | 9,212,784 |
| Dec 7, 2020 | $37.82 | $39.46 | $37.58 | $38.72 | +4.88% | 9,648,069 |
| Nov 30, 2020 | $35.62 | $37.00 | $35.20 | $36.92 | +2.98% | 8,831,005 |
| Nov 23, 2020 | $36.31 | $36.57 | $35.50 | $35.85 | -2.82% | 8,520,745 |
| Nov 16, 2020 | $37.09 | $38.31 | $36.74 | $36.89 | -0.30% | 7,312,830 |
| Nov 9, 2020 | $34.33 | $37.00 | $33.52 | $37.00 | +12.84% | 15,416,245 |
| Nov 2, 2020 | $31.95 | $33.78 | $31.79 | $32.79 | +2.85% | 15,846,487 |
| Oct 26, 2020 | $33.90 | $33.90 | $31.60 | $31.88 | -5.23% | 12,889,833 |
| Oct 19, 2020 | $34.04 | $34.20 | $33.31 | $33.64 | -1.26% | 8,843,155 |
| Oct 12, 2020 | $35.30 | $35.70 | $33.65 | $34.07 | -3.35% | 8,079,653 |
| Oct 5, 2020 | $36.27 | $36.41 | $35.20 | $35.25 | -0.56% | 7,395,030 |
| Sep 28, 2020 | $36.40 | $36.77 | $34.82 | $35.45 | -1.66% | 9,077,279 |
| Sep 21, 2020 | $33.89 | $36.16 | $33.45 | $36.05 | +4.22% | 12,886,509 |
| Sep 14, 2020 | $34.33 | $35.26 | $34.08 | $34.59 | +1.59% | 8,132,305 |
| Sep 8, 2020 | $33.74 | $35.23 | $33.42 | $34.05 | -0.26% | 9,753,726 |
| Aug 31, 2020 | $34.19 | $34.80 | $33.65 | $34.14 | -0.58% | 9,930,694 |
| Aug 24, 2020 | $34.30 | $34.79 | $33.73 | $34.34 | +1.54% | 12,783,607 |
| Aug 17, 2020 | $33.70 | $34.17 | $33.12 | $33.82 | +1.08% | 9,890,672 |
| Aug 10, 2020 | $33.22 | $34.79 | $33.20 | $33.46 | +0.72% | 25,709,956 |
| Aug 3, 2020 | $33.51 | $33.86 | $32.75 | $33.22 | -0.98% | 17,318,121 |
| Jul 27, 2020 | $34.84 | $35.76 | $33.17 | $33.55 | -3.03% | 11,834,527 |
| Jul 20, 2020 | $34.81 | $35.21 | $34.33 | $34.60 | -2.37% | 12,089,632 |
| Jul 13, 2020 | $37.08 | $37.13 | $35.27 | $35.44 | -4.81% | 11,589,279 |
| Jul 6, 2020 | $39.15 | $39.58 | $36.72 | $37.23 | -5.68% | 9,742,450 |
| Jun 29, 2020 | $38.68 | $39.71 | $38.52 | $39.47 | +1.86% | 6,100,154 |
| Jun 22, 2020 | $39.88 | $40.26 | $38.09 | $38.75 | -1.07% | 8,221,125 |
| Jun 15, 2020 | $37.54 | $40.03 | $37.40 | $39.17 | +2.75% | 7,347,494 |
| Jun 8, 2020 | $40.20 | $40.59 | $37.55 | $38.12 | -6.09% | 10,440,063 |
| Jun 1, 2020 | $40.20 | $41.58 | $40.18 | $40.59 | +1.27% | 7,578,232 |
| May 26, 2020 | $39.35 | $41.02 | $39.19 | $40.08 | +3.19% | 5,825,748 |
| May 18, 2020 | $38.00 | $39.04 | $37.43 | $38.84 | +4.02% | 6,273,811 |
| May 11, 2020 | $37.83 | $39.42 | $36.64 | $37.34 | -1.48% | 7,545,659 |
| May 4, 2020 | $37.34 | $38.17 | $36.78 | $37.90 | +1.50% | 7,007,386 |
| Apr 27, 2020 | $37.36 | $40.04 | $37.01 | $37.34 | +0.51% | 15,867,610 |
| Apr 20, 2020 | $36.69 | $37.45 | $35.44 | $37.15 | -0.93% | 6,775,799 |
| Apr 13, 2020 | $37.50 | $37.93 | $36.48 | $37.50 | -0.27% | 11,230,197 |
| Apr 6, 2020 | $36.24 | $38.02 | $35.95 | $37.60 | +3.84% | 10,460,205 |
| Mar 30, 2020 | $32.70 | $36.99 | $32.54 | $36.21 | +12.04% | 16,889,966 |
| Mar 23, 2020 | $28.57 | $33.95 | $27.32 | $32.32 | +8.17% | 21,429,570 |
| Mar 16, 2020 | $30.63 | $33.69 | $29.69 | $29.88 | -15.93% | 25,425,673 |
| Mar 9, 2020 | $38.57 | $39.98 | $32.76 | $35.54 | -13.13% | 23,365,783 |
| Mar 2, 2020 | $38.37 | $42.28 | $38.15 | $40.91 | +2.79% | 18,785,540 |
| Feb 24, 2020 | $41.89 | $42.25 | $38.45 | $39.80 | -8.78% | 12,169,847 |
| Feb 18, 2020 | $43.22 | $43.70 | $42.80 | $43.63 | +0.23% | 4,904,535 |
| Feb 10, 2020 | $44.25 | $44.97 | $43.37 | $43.53 | -2.09% | 6,317,783 |
| Feb 3, 2020 | $43.95 | $45.17 | $43.91 | $44.46 | +0.93% | 5,527,722 |
| Jan 27, 2020 | $43.55 | $44.28 | $43.46 | $44.05 | -1.12% | 5,599,244 |
| Jan 21, 2020 | $44.35 | $44.89 | $44.23 | $44.55 | -1.24% | 4,483,532 |
| Jan 13, 2020 | $45.18 | $45.64 | $44.99 | $45.11 | -0.24% | 4,652,089 |
| Jan 6, 2020 | $43.74 | $45.62 | $43.66 | $45.22 | +3.57% | 9,477,382 |
| Dec 30, 2019 | $43.00 | $43.94 | $42.17 | $43.66 | +2.68% | 5,989,276 |
| Dec 23, 2019 | $42.26 | $42.91 | $41.93 | $42.52 | +0.05% | 4,679,406 |
| Dec 16, 2019 | $42.38 | $42.91 | $41.73 | $42.50 | +4.42% | 8,203,152 |
| Dec 9, 2019 | $39.42 | $40.88 | $39.14 | $40.70 | +3.48% | 7,012,749 |
| Dec 2, 2019 | $39.61 | $39.73 | $38.48 | $39.33 | -0.71% | 7,243,569 |
| Nov 25, 2019 | $38.64 | $39.78 | $37.88 | $39.61 | +3.83% | 8,748,683 |
| Nov 18, 2019 | $37.30 | $38.91 | $36.82 | $38.15 | +3.56% | 11,248,552 |
| Nov 11, 2019 | $37.06 | $37.72 | $36.41 | $36.84 | -0.59% | 6,534,802 |
| Nov 4, 2019 | $35.89 | $37.20 | $35.73 | $37.06 | +4.36% | 7,323,024 |
| Oct 28, 2019 | $34.88 | $35.60 | $34.61 | $35.51 | +2.04% | 6,024,556 |
| Oct 21, 2019 | $34.61 | $35.84 | $34.43 | $34.80 | +0.78% | 12,013,890 |
| Oct 14, 2019 | $34.00 | $34.96 | $33.94 | $34.53 | +0.49% | 10,088,021 |
| Oct 7, 2019 | $34.59 | $34.91 | $33.73 | $34.36 | -0.89% | 9,289,415 |
| Sep 30, 2019 | $36.74 | $37.12 | $34.19 | $34.67 | -4.09% | 7,965,230 |
| Sep 23, 2019 | $35.75 | $36.40 | $35.23 | $36.15 | -0.39% | 8,494,166 |
| Sep 16, 2019 | $36.24 | $37.19 | $36.00 | $36.29 | -1.28% | 5,086,053 |
| Sep 9, 2019 | $35.57 | $38.18 | $35.51 | $36.76 | +2.17% | 6,545,969 |
| Sep 3, 2019 | $34.86 | $36.13 | $34.78 | $35.98 | +2.51% | 4,566,823 |
| Aug 26, 2019 | $36.35 | $36.52 | $34.09 | $35.10 | -2.72% | 11,406,348 |
| Aug 19, 2019 | $36.73 | $36.95 | $35.98 | $36.08 | -1.77% | 4,644,924 |
| Aug 12, 2019 | $36.96 | $37.16 | $36.11 | $36.73 | -0.81% | 7,126,641 |
| Aug 5, 2019 | $36.62 | $37.58 | $35.78 | $37.03 | -1.78% | 6,577,213 |
| Jul 29, 2019 | $37.89 | $38.35 | $35.23 | $37.70 | +1.13% | 10,903,275 |
| Jul 22, 2019 | $38.12 | $38.42 | $37.14 | $37.28 | -2.97% | 9,992,430 |
| Jul 15, 2019 | $36.69 | $39.24 | $36.25 | $38.42 | +5.87% | 9,029,801 |
| Jul 8, 2019 | $37.74 | $38.03 | $36.16 | $36.29 | -3.28% | 6,343,372 |
| Jul 1, 2019 | $35.83 | $37.79 | $35.43 | $37.52 | +7.60% | 11,696,506 |
| Jun 24, 2019 | $35.24 | $35.88 | $34.71 | $34.87 | -1.30% | 5,802,637 |
| Jun 17, 2019 | $35.68 | $36.15 | $35.06 | $35.33 | -2.67% | 5,897,227 |
| Jun 10, 2019 | $38.53 | $39.04 | $36.27 | $36.30 | -5.25% | 6,800,357 |
| Jun 3, 2019 | $35.10 | $38.49 | $34.83 | $38.31 | +10.50% | 7,360,715 |
| May 28, 2019 | $36.76 | $36.76 | $34.62 | $34.67 | -8.43% | 11,694,511 |
| May 20, 2019 | $37.43 | $38.27 | $37.13 | $37.86 | +0.72% | 5,165,571 |
| May 13, 2019 | $37.16 | $37.79 | $36.95 | $37.59 | -0.03% | 6,433,454 |
| May 6, 2019 | $37.39 | $37.99 | $36.39 | $37.60 | -1.42% | 8,474,212 |
| Apr 29, 2019 | $38.84 | $39.44 | $37.39 | $38.14 | -1.70% | 9,320,253 |
| Apr 22, 2019 | $39.75 | $40.08 | $37.68 | $38.80 | -2.46% | 7,672,879 |
| Apr 15, 2019 | $40.83 | $41.06 | $38.90 | $39.78 | -2.09% | 8,718,429 |
| Apr 8, 2019 | $40.68 | $40.73 | $39.97 | $40.63 | -0.29% | 15,118,616 |
| Apr 1, 2019 | $41.40 | $41.72 | $40.15 | $40.75 | -2.33% | 9,055,025 |
| Mar 25, 2019 | $40.00 | $41.77 | $39.99 | $41.72 | +2.91% | 7,786,801 |
| Mar 18, 2019 | $41.59 | $42.59 | $40.54 | $40.54 | -0.76% | 14,112,694 |
| Mar 11, 2019 | $39.74 | $40.97 | $39.22 | $40.85 | +2.15% | 14,365,803 |
| Mar 4, 2019 | $38.14 | $41.01 | $37.59 | $39.99 | +5.38% | 14,928,131 |
| Feb 25, 2019 | $37.73 | $38.06 | $36.53 | $37.95 | +0.45% | 13,933,642 |
| Feb 19, 2019 | $36.48 | $37.82 | $36.33 | $37.78 | +2.89% | 7,154,485 |
| Feb 11, 2019 | $35.44 | $36.75 | $35.10 | $36.72 | +4.47% | 9,716,890 |
| Feb 4, 2019 | $35.25 | $36.21 | $34.71 | $35.15 | -0.93% | 9,307,743 |
| Jan 28, 2019 | $30.95 | $35.78 | $30.91 | $35.48 | +12.96% | 20,715,491 |
| Jan 22, 2019 | $33.09 | $33.19 | $31.24 | $31.41 | -4.53% | 17,487,046 |
| Jan 14, 2019 | $32.52 | $33.04 | $31.86 | $32.90 | +0.61% | 17,905,465 |
| Jan 7, 2019 | $31.93 | $32.88 | $31.36 | $32.70 | -0.88% | 18,817,176 |
| Dec 31, 2018 | $31.99 | $33.07 | $31.03 | $32.99 | +1.57% | 19,153,146 |
| Dec 24, 2018 | $31.83 | $32.71 | $30.67 | $32.48 | +3.67% | 13,745,601 |
| Dec 17, 2018 | $33.35 | $33.44 | $31.22 | $31.33 | -5.29% | 18,423,392 |
| Dec 10, 2018 | $34.56 | $34.96 | $33.00 | $33.08 | -1.84% | 18,904,094 |
| Dec 3, 2018 | $35.47 | $35.64 | $33.53 | $33.70 | -3.36% | 14,353,705 |
| Nov 26, 2018 | $34.66 | $36.03 | $34.37 | $34.87 | +0.20% | 19,931,133 |
| Nov 19, 2018 | $34.98 | $35.47 | $34.12 | $34.80 | +0.75% | 21,725,461 |
| Nov 12, 2018 | $38.78 | $39.02 | $34.34 | $34.54 | -17.27% | 37,858,866 |
| Nov 5, 2018 | $44.53 | $45.33 | $41.48 | $41.75 | -4.05% | 14,359,239 |
| Oct 29, 2018 | $46.36 | $46.40 | $43.12 | $43.51 | -5.04% | 10,957,578 |
| Oct 22, 2018 | $43.71 | $46.50 | $43.35 | $45.82 | +5.82% | 18,868,134 |
| Oct 15, 2018 | $43.29 | $43.88 | $41.69 | $43.30 | +0.07% | 18,218,557 |
| Oct 8, 2018 | $44.87 | $45.91 | $42.81 | $43.27 | -3.46% | 24,253,548 |
| Oct 1, 2018 | $46.44 | $46.83 | $44.58 | $44.82 | -3.88% | 8,970,564 |
| Sep 24, 2018 | $46.40 | $47.43 | $46.23 | $46.63 | -1.67% | 8,024,668 |
| Sep 17, 2018 | $48.04 | $48.41 | $46.45 | $47.42 | -1.08% | 8,950,385 |
| Sep 10, 2018 | $47.98 | $49.40 | $46.07 | $47.94 | +0.86% | 12,220,245 |
| Sep 4, 2018 | $48.05 | $48.17 | $47.34 | $47.53 | -1.76% | 6,753,240 |
| Aug 27, 2018 | $50.56 | $50.97 | $48.18 | $48.38 | -3.78% | 5,391,332 |
| Aug 20, 2018 | $53.90 | $54.19 | $50.19 | $50.28 | -6.35% | 5,244,326 |
| Aug 13, 2018 | $52.80 | $53.80 | $51.74 | $53.69 | +0.56% | 10,031,367 |
| Aug 6, 2018 | $53.91 | $54.27 | $52.86 | $53.39 | -2.13% | 6,016,154 |
| Jul 30, 2018 | $54.53 | $55.77 | $53.93 | $54.55 | +1.34% | 6,485,095 |
| Jul 23, 2018 | $51.47 | $55.22 | $51.11 | $53.83 | +3.90% | 7,961,728 |
| Jul 16, 2018 | $51.37 | $52.11 | $49.11 | $51.81 | +0.02% | 9,127,381 |
| Jul 9, 2018 | $52.37 | $52.44 | $51.23 | $51.80 | +0.04% | 5,275,698 |
| Jul 2, 2018 | $49.83 | $51.94 | $49.77 | $51.78 | +2.64% | 4,564,617 |
| Jun 25, 2018 | $50.64 | $50.98 | $49.13 | $50.45 | -2.10% | 10,850,600 |
| Jun 18, 2018 | $48.62 | $51.82 | $48.00 | $51.53 | +4.44% | 11,175,282 |
| Jun 11, 2018 | $49.86 | $50.53 | $49.10 | $49.34 | +0.06% | 9,148,104 |
| Jun 4, 2018 | $51.04 | $51.15 | $48.71 | $49.31 | -2.88% | 9,860,190 |
| May 29, 2018 | $50.26 | $51.59 | $49.99 | $50.77 | -0.76% | 12,085,285 |
| May 21, 2018 | $50.55 | $51.57 | $50.08 | $51.16 | +0.20% | 11,566,793 |
| May 14, 2018 | $51.95 | $52.01 | $50.98 | $51.06 | -0.85% | 10,873,272 |
| May 7, 2018 | $52.72 | $53.29 | $51.21 | $51.50 | -2.15% | 11,893,016 |
| Apr 30, 2018 | $55.03 | $55.19 | $52.46 | $52.63 | -4.69% | 13,044,561 |
| Apr 23, 2018 | $52.52 | $55.76 | $51.69 | $55.22 | +6.66% | 14,977,664 |
| Apr 16, 2018 | $58.16 | $58.22 | $50.82 | $51.77 | -12.00% | 21,148,557 |
| Apr 9, 2018 | $60.80 | $60.81 | $58.65 | $58.83 | -2.39% | 6,926,613 |
| Apr 2, 2018 | $57.47 | $60.80 | $56.71 | $60.27 | +4.47% | 9,968,412 |
| Mar 26, 2018 | $55.47 | $58.73 | $55.15 | $57.69 | +5.22% | 10,730,492 |
| Mar 19, 2018 | $57.25 | $57.34 | $53.38 | $54.83 | -5.35% | 12,832,606 |
| Mar 12, 2018 | $59.36 | $59.75 | $57.89 | $57.93 | -2.10% | 8,856,676 |
| Mar 5, 2018 | $58.00 | $59.56 | $57.97 | $59.17 | +0.85% | 7,527,903 |
| Feb 26, 2018 | $62.59 | $62.75 | $58.00 | $58.67 | -6.55% | 11,388,580 |
| Feb 20, 2018 | $62.57 | $62.98 | $59.60 | $62.78 | +0.56% | 8,708,813 |
| Feb 12, 2018 | $61.91 | $63.04 | $61.04 | $62.43 | +2.09% | 7,984,922 |
| Feb 5, 2018 | $65.46 | $65.60 | $60.33 | $61.15 | -8.22% | 9,845,609 |
| Jan 29, 2018 | $68.92 | $68.92 | $66.60 | $66.63 | -4.91% | 7,844,738 |
| Jan 22, 2018 | $70.26 | $71.45 | $68.44 | $70.07 | -0.33% | 12,114,090 |
| Jan 16, 2018 | $69.03 | $70.39 | $68.38 | $70.30 | +3.70% | 7,003,018 |
| Jan 8, 2018 | $66.91 | $68.49 | $66.57 | $67.79 | +0.74% | 6,540,813 |
| Jan 2, 2018 | $67.71 | $67.74 | $66.28 | $67.29 | +0.45% | 5,930,861 |
| Dec 26, 2017 | $66.54 | $67.56 | $66.32 | $66.99 | +0.59% | 6,642,322 |
| Dec 18, 2017 | $66.85 | $67.34 | $65.85 | $66.60 | +1.12% | 9,327,110 |
| Dec 11, 2017 | $66.93 | $67.65 | $65.32 | $65.86 | -1.35% | 12,278,780 |
| Dec 4, 2017 | $64.29 | $67.94 | $64.17 | $66.76 | +3.12% | 11,541,816 |
| Nov 27, 2017 | $66.76 | $66.81 | $63.39 | $64.74 | -3.05% | 10,951,830 |
| Nov 20, 2017 | $65.85 | $67.44 | $65.81 | $66.78 | +0.91% | 7,834,618 |
| Nov 13, 2017 | $64.87 | $66.46 | $63.82 | $66.18 | +1.82% | 8,846,983 |
| Nov 6, 2017 | $64.98 | $65.20 | $64.31 | $65.00 | -0.54% | 7,748,877 |
| Oct 30, 2017 | $65.35 | $65.49 | $63.97 | $65.35 | -0.35% | 9,222,398 |
| Oct 23, 2017 | $64.42 | $65.97 | $62.88 | $65.58 | +2.17% | 12,727,706 |
| Oct 16, 2017 | $64.46 | $64.66 | $63.16 | $64.19 | -0.45% | 6,366,350 |
| Oct 9, 2017 | $63.07 | $64.92 | $62.79 | $64.48 | +3.45% | 12,291,011 |
| Oct 2, 2017 | $62.20 | $63.09 | $61.34 | $62.33 | -0.19% | 13,592,804 |
| Sep 25, 2017 | $61.92 | $63.22 | $61.52 | $62.45 | +0.35% | 10,850,108 |
| Sep 18, 2017 | $63.46 | $63.63 | $61.50 | $62.23 | -2.75% | 8,136,788 |
| Sep 11, 2017 | $64.57 | $65.00 | $62.60 | $63.99 | -0.81% | 10,559,206 |
| Sep 5, 2017 | $62.40 | $64.85 | $61.83 | $64.51 | +2.94% | 11,428,033 |
| Aug 28, 2017 | $61.84 | $62.77 | $61.25 | $62.67 | +1.49% | 11,149,110 |
| Aug 21, 2017 | $61.32 | $62.41 | $60.30 | $61.75 | +1.56% | 18,826,587 |
| Aug 14, 2017 | $62.96 | $63.50 | $60.80 | $60.80 | -3.35% | 15,781,946 |
| Aug 7, 2017 | $65.63 | $65.99 | $62.80 | $62.91 | -4.49% | 24,619,460 |
| Jul 31, 2017 | $62.51 | $66.52 | $61.91 | $65.87 | +1.45% | 49,004,769 |
| Jul 24, 2017 | $71.25 | $71.25 | $60.15 | $64.93 | -9.25% | 221,155,590 |
| Jul 17, 2017 | $69.50 | $71.74 | $67.70 | $71.55 | +3.28% | 16,249,254 |
| Jul 10, 2017 | $67.03 | $69.46 | $66.40 | $69.28 | +2.85% | 11,990,829 |
| Jul 3, 2017 | $68.19 | $68.42 | $67.17 | $67.36 | -1.72% | 5,716,198 |
| Jun 26, 2017 | $70.59 | $70.65 | $67.96 | $68.54 | -2.24% | 9,028,756 |
| Jun 19, 2017 | $71.63 | $71.87 | $69.82 | $70.11 | -1.90% | 6,600,572 |
| Jun 12, 2017 | $70.25 | $71.59 | $69.60 | $71.47 | +1.93% | 10,526,387 |
| Jun 5, 2017 | $72.90 | $73.41 | $69.56 | $70.12 | -4.00% | 10,532,155 |
| May 30, 2017 | $71.01 | $73.04 | $70.95 | $73.04 | +1.64% | 10,021,330 |
| May 22, 2017 | $71.10 | $71.97 | $70.45 | $71.86 | +1.30% | 7,327,187 |
| May 15, 2017 | $70.00 | $71.49 | $69.68 | $70.94 | +1.47% | 8,177,045 |
| May 8, 2017 | $69.00 | $69.91 | $68.57 | $69.91 | +1.87% | 9,226,664 |
| May 1, 2017 | $67.49 | $68.77 | $67.49 | $68.63 | +0.87% | 7,711,556 |
| Apr 24, 2017 | $68.01 | $68.79 | $67.72 | $68.04 | +1.90% | 9,703,581 |
| Apr 17, 2017 | $66.95 | $67.82 | $66.56 | $66.77 | -0.70% | 7,880,863 |
| Apr 10, 2017 | $66.47 | $67.75 | $66.32 | $67.24 | +1.20% | 8,819,448 |
| Apr 3, 2017 | $66.27 | $66.75 | $65.83 | $66.44 | +0.18% | 9,522,187 |
| Mar 27, 2017 | $66.18 | $66.63 | $65.37 | $66.32 | +1.13% | 17,842,444 |
| Mar 20, 2017 | $64.32 | $66.05 | $64.24 | $65.58 | +2.15% | 11,225,484 |
| Mar 13, 2017 | $63.10 | $64.71 | $61.80 | $64.20 | +2.20% | 10,661,250 |
| Mar 6, 2017 | $62.99 | $63.18 | $62.28 | $62.82 | -0.74% | 8,401,946 |
| Feb 27, 2017 | $63.50 | $64.39 | $62.87 | $63.29 | -1.03% | 10,429,542 |
| Feb 21, 2017 | $62.50 | $64.23 | $62.30 | $63.95 | +2.06% | 5,970,705 |
| Feb 13, 2017 | $63.00 | $63.08 | $61.32 | $62.66 | +0.06% | 13,431,859 |
| Feb 6, 2017 | $62.32 | $63.35 | $62.07 | $62.63 | +0.56% | 14,650,724 |
| Jan 30, 2017 | $61.08 | $62.40 | $60.96 | $62.28 | +0.75% | 23,480,826 |
| Jan 23, 2017 | $59.24 | $62.05 | $59.10 | $61.81 | +5.39% | 33,859,438 |
| Jan 17, 2017 | $57.21 | $58.75 | $56.39 | $58.65 | +1.81% | 52,703,354 |
| Jan 9, 2017 | $56.78 | $57.94 | $56.44 | $57.61 | +2.36% | 11,186,476 |
| Jan 3, 2017 | $56.58 | $57.08 | $55.88 | $56.28 | -0.11% | 10,798,136 |
| Dec 27, 2016 | $56.39 | $56.93 | $55.53 | $56.34 | +0.42% | 3,765,346 |
| Dec 19, 2016 | $56.04 | $56.63 | $55.74 | $56.10 | -0.28% | 4,303,698 |
| Dec 12, 2016 | $55.03 | $57.11 | $55.02 | $56.26 | +1.36% | 10,419,138 |
| Dec 5, 2016 | $55.21 | $55.73 | $54.58 | $55.50 | +0.70% | 9,661,390 |
| Nov 28, 2016 | $55.42 | $56.14 | $53.78 | $55.12 | +0.27% | 13,361,420 |
| Nov 21, 2016 | $54.23 | $55.13 | $53.74 | $54.97 | +2.44% | 10,642,020 |
| Nov 14, 2016 | $53.07 | $53.90 | $52.84 | $53.66 | – | 12,353,994 |
Seasonality
BTI 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 | 5.1% | -1.5% | 2.0% | 0.7% | 0.2% | 0.6% | 1.2% | -0.7% | -1.8% | -0.2% | 3.7% | 2.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 7.2% | 3.2% | -5.3% | 0.6% | 5.1% | -0.0% | -0.4% | -8.4% | -2.1% | 14.9% | ||
| 2025 | 9.1% | -1.8% | 8.2% | 5.3% | 3.8% | 6.4% | 13.4% | 6.0% | -6.7% | -2.2% | 14.6% | -2.2% |
| 2024 | 1.1% | 1.0% | 4.5% | -3.5% | 5.5% | 2.1% | 15.2% | 5.4% | -0.7% | -4.4% | 8.5% | -2.3% |
| 2023 | -3.7% | -1.1% | -5.9% | 5.5% | -14.4% | 4.7% | 3.6% | -1.4% | -3.3% | -4.9% | 6.8% | -5.9% |
| 2022 | 14.9% | 3.0% | -3.0% | -0.9% | 5.9% | -3.0% | -7.1% | 2.2% | -9.5% | 11.6% | 4.2% | -1.3% |
| 2021 | -2.5% | -4.1% | 12.6% | -3.2% | 3.1% | 1.7% | -2.9% | 0.6% | -4.5% | -1.0% | -3.6% | 13.4% |
| 2020 | 3.7% | -9.6% | -12.2% | 11.6% | 5.1% | -3.1% | -12.0% | 0.7% | 7.0% | -10.1% | 10.8% | 8.1% |
| 2019 | 10.7% | 4.1% | 15.4% | -6.0% | -11.6% | 2.5% | 2.1% | -1.4% | 5.1% | -3.4% | 13.3% | 8.9% |
| 2018 | 1.7% | -13.3% | -1.1% | -5.3% | -6.3% | -0.1% | 8.6% | -11.7% | -3.6% | -5.5% | -19.7% | -6.6% |
| 2017 | 9.3% | 3.6% | 6.4% | 2.6% | 6.0% | -5.0% | -8.8% | 0.5% | 0.5% | 3.1% | -1.2% | 6.2% |