Dark

BECN
Beacon Roofing Supply, Inc.
stock NASDAQ

Inactive

Apr 28, 2025

124.17USD-0.016%(-0.02)8,317,324

Pre-market

0.00USD-100.000%(-124.19)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-28	124.2200	124.3100	124.1100	124.1700	-0.016%	8,317,324	0.000%
2025-04-25	124.0600	124.1900	124.0500	124.1900	+0.081%	1,371,732	-0.016%
2025-04-24	124.0300	124.1000	124.0000	124.0900	+0.065%	1,404,728	+0.064%
2025-04-23	124.0700	124.1000	123.9000	124.0100	+0.056%	2,816,062	+0.129%
2025-04-22	123.7900	124.0200	123.7200	123.9400	+0.235%	2,883,133	+0.186%
2025-04-21	123.7400	123.8100	123.4500	123.6500	-0.161%	1,361,912	+0.421%
2025-04-17	123.2000	123.8500	123.1700	123.8500	+0.617%	2,350,702	+0.258%
2025-04-16	123.0100	123.2550	122.9600	123.0900	-0.032%	1,348,443	+0.877%
2025-04-15	123.5000	123.5000	123.0000	123.1300	-0.203%	1,826,482	+0.845%
2025-04-14	123.2600	123.4700	123.1500	123.3800	+0.187%	1,503,837	+0.640%
2025-04-11	123.0000	123.2900	122.6700	123.1500	+0.203%	1,996,086	+0.828%
2025-04-10	122.4300	123.0800	122.3650	122.9000	-0.081%	2,444,860	+1.033%
2025-04-09	122.0800	123.5000	121.4450	123.0000	+1.151%	4,075,447	+0.951%
2025-04-08	122.8000	122.9900	121.1600	121.6000	-0.410%	3,958,562	+2.113%
2025-04-07	122.0000	123.6300	121.5000	122.1000	-0.270%	4,223,330	+1.695%
2025-04-04	123.4600	123.5900	121.8350	122.4300	-0.979%	7,914,207	+1.421%
2025-04-03	123.7200	123.8100	123.5300	123.6400	-0.129%	7,860,616	+0.429%
2025-04-02	123.6800	123.8500	123.6800	123.8000	+0.016%	2,921,045	+0.299%
2025-04-01	123.7300	123.7800	123.7100	123.7800	+0.065%	3,760,846	+0.315%
2025-03-31	123.8500	123.8800	123.6400	123.7000	-0.097%	6,372,546	+0.380%
2025-03-28	123.8600	123.8800	123.7900	123.8200	-0.032%	4,139,531	+0.283%
2025-03-27	123.8200	123.9000	123.8100	123.8600	+0.016%	4,611,186	+0.250%
2025-03-26	123.7900	123.8900	123.7900	123.8400	+0.032%	1,936,001	+0.266%
2025-03-25	123.7700	123.8750	123.7700	123.8000	-0.016%	2,671,123	+0.299%
2025-03-24	123.8100	123.8900	123.6900	123.8200	+0.040%	4,467,640	+0.283%
2025-03-21	123.8000	123.9000	123.7300	123.7700	-0.048%	11,296,114	+0.323%
2025-03-20	123.8300	123.9000	123.7400	123.8300	+1.893%	21,737,611	+0.275%
2025-03-19	121.5300	121.8400	121.2500	121.5300	-0.213%	981,256	+2.172%
2025-03-18	122.0000	122.2202	121.1800	121.7900	+1.576%	1,368,535	+1.954%
2025-03-17	118.1000	120.0000	118.1000	119.9000	+1.318%	1,041,247	+3.561%
2025-03-14	118.4400	119.0300	117.1250	118.3400	+0.314%	865,856	+4.926%
2025-03-13	118.8600	119.3500	117.6300	117.9700	-0.615%	1,113,193	+5.256%
2025-03-12	119.3000	119.7950	118.6700	118.7000	-0.378%	1,059,410	+4.608%
2025-03-11	119.2000	119.6500	118.0000	119.1500	+0.532%	1,820,846	+4.213%
2025-03-10	120.6000	120.8000	118.3900	118.5200	+6.679%	4,611,532	+4.767%
2025-03-07	111.4000	112.8350	109.6900	111.1000	-0.830%	534,457	+11.764%
2025-03-06	112.7450	114.2100	111.2800	112.0300	-1.625%	598,051	+10.836%
2025-03-05	112.6100	114.0900	111.9100	113.8800	+2.125%	375,512	+9.036%
2025-03-04	112.8000	113.5900	110.7900	111.5100	-1.240%	696,650	+11.353%
2025-03-03	115.5800	116.6150	112.6100	112.9100	-2.175%	568,980	+9.973%
2025-02-28	117.1300	117.1300	114.0300	115.4200	+0.087%	785,929	+7.581%
2025-02-27	118.2500	118.2500	115.1900	115.3200	-0.586%	536,623	+7.674%
2025-02-26	115.7000	116.9999	115.5000	116.0000	-0.060%	511,641	+7.043%
2025-02-25	116.5700	117.5000	115.5500	116.0700	+0.563%	486,021	+6.979%
2025-02-24	117.5000	117.5000	115.2150	115.4200	-1.046%	627,914	+7.581%
2025-02-21	120.4800	120.4800	116.1900	116.6400	-2.450%	1,025,888	+6.456%
2025-02-20	118.8800	119.6900	118.1200	119.5700	+0.302%	566,601	+3.847%
2025-02-19	118.1600	119.4200	118.0000	119.2100	+0.354%	480,611	+4.161%
2025-02-18	119.3500	120.1750	118.5000	118.7900	-0.427%	717,330	+4.529%
2025-02-14	119.7400	119.8850	119.1400	119.3000	+0.067%	359,869	+4.082%
2025-02-13	119.6100	120.5500	118.6600	119.2200	+0.025%	810,268	+4.152%
2025-02-12	118.2700	119.8199	118.0100	119.1900	-0.209%	484,418	+4.178%
2025-02-11	118.3900	119.9000	118.1950	119.4400	+0.734%	476,570	+3.960%
2025-02-10	120.2300	120.7200	118.5100	118.5700	-0.944%	621,476	+4.723%
2025-02-07	120.1500	121.1550	119.0500	119.7000	-0.664%	911,952	+3.734%
2025-02-06	119.7800	121.4200	119.5490	120.5000	+1.286%	1,089,180	+3.046%
2025-02-05	118.3800	119.1500	117.8500	118.9700	+0.431%	749,566	+4.371%
2025-02-04	118.3500	118.8786	117.4000	118.4600	+0.817%	584,475	+4.820%
2025-02-03	117.2500	118.8800	117.0000	117.5000	-0.710%	732,554	+5.677%
2025-01-31	118.7800	119.6400	118.3300	118.3400	-0.671%	820,621	+4.926%
2025-01-30	119.6400	119.8700	118.3000	119.1400	+0.625%	1,021,436	+4.222%
2025-01-29	119.3000	119.8200	118.3300	118.4000	-0.729%	1,194,335	+4.873%
2025-01-28	119.6000	120.5200	119.0300	119.2700	-0.234%	1,648,044	+4.108%
2025-01-27	119.7300	120.7000	119.2500	119.5500	+0.954%	1,952,943	+3.864%
2025-01-24	115.6900	120.0000	115.6500	118.4200	+1.622%	1,284,636	+4.856%
2025-01-23	115.7400	117.6802	115.7400	116.5300	-0.009%	858,687	+6.556%
2025-01-22	116.1700	116.7533	115.2500	116.5400	+0.422%	828,115	+6.547%
2025-01-21	116.5500	117.8400	115.3800	116.0500	+0.112%	914,933	+6.997%
2025-01-17	116.1100	116.9800	115.0000	115.9200	+1.152%	1,150,779	+7.117%
2025-01-16	117.0000	117.7450	114.4850	114.6000	-2.202%	2,007,395	+8.351%
2025-01-15	121.0000	121.2200	117.0400	117.1800	+7.653%	6,308,329	+5.965%
2025-01-14	107.0000	109.2300	106.8500	108.8500	+3.234%	559,949	+14.074%
2025-01-13	101.3000	105.4900	100.6300	105.4400	+3.271%	550,532	+17.764%
2025-01-10	101.8500	103.2900	101.4700	102.1000	-1.524%	463,655	+21.616%
2025-01-08	102.2800	103.7400	100.2200	103.6800	+1.567%	439,989	+19.763%
2025-01-07	102.3000	103.6700	100.2150	102.0800	+0.098%	496,005	+21.640%
2025-01-06	102.4400	103.9800	101.7200	101.9800	-0.604%	306,334	+21.759%
2025-01-03	100.7100	103.0000	100.0200	102.6000	+2.110%	405,418	+21.023%
2025-01-02	101.7700	102.6100	99.6400	100.4800	-1.083%	415,921	+23.577%
2024-12-31	100.3600	102.2050	100.0700	101.5800	+2.049%	652,477	+22.239%
2024-12-30	99.9200	100.2400	98.4900	99.5400	-0.778%	429,692	+24.744%
2024-12-27	100.7900	101.8150	99.7000	100.3200	-1.589%	753,732	+23.774%
2024-12-26	100.5600	102.2700	100.1700	101.9400	+0.632%	301,945	+21.807%
2024-12-24	101.9900	102.1900	100.4500	101.3000	-0.020%	161,760	+22.577%
2024-12-23	101.0500	102.1900	100.8005	101.3200	-0.236%	495,352	+22.552%
2024-12-20	100.1300	103.1000	100.1300	101.5600	+0.178%	1,033,239	+22.263%
2024-12-19	102.3900	104.3200	100.4400	101.3800	-0.030%	519,882	+22.480%
2024-12-18	105.7100	106.4800	100.5500	101.4100	-3.712%	653,417	+22.444%
2024-12-17	104.3900	105.5700	103.9300	105.3200	+0.019%	445,240	+17.898%
2024-12-16	106.0500	107.2500	105.0000	105.3000	-0.987%	730,559	+17.920%
2024-12-13	107.5500	107.5500	105.8300	106.3500	-1.482%	394,031	+16.756%
2024-12-12	108.8400	109.2400	107.1200	107.9500	-0.863%	424,412	+15.025%
2024-12-11	110.3100	111.0000	108.8200	108.8900	+0.037%	285,146	+14.033%
2024-12-10	109.2800	110.2600	107.8100	108.8500	-0.892%	414,277	+14.074%
2024-12-09	112.5200	112.6350	109.7200	109.8300	-1.560%	521,559	+13.057%
2024-12-06	113.9000	114.3800	111.4400	111.5700	-1.353%	493,583	+11.293%
2024-12-05	114.0500	114.4100	112.4400	113.1000	-0.458%	373,694	+9.788%
2024-12-04	112.9400	114.5000	112.3800	113.6200	+0.185%	563,391	+9.285%
2024-12-03	112.5800	114.1157	111.9800	113.4100	+0.997%	372,749	+9.488%
2024-12-02	113.2900	113.4600	111.4400	112.2900	-0.646%	641,519	+10.580%
2024-11-29	114.4000	114.9200	112.9300	113.0200	+0.204%	200,421	+9.866%
2024-11-27	113.2300	113.8700	111.9600	112.7900	+0.240%	385,699	+10.090%
2024-11-26	112.9900	112.9900	111.1300	112.5200	-1.099%	506,505	+10.354%
2024-11-25	112.7500	114.7200	112.3900	113.7700	+1.417%	860,033	+9.141%
2024-11-22	109.4100	112.6514	109.0000	112.1800	+3.316%	908,394	+10.688%
2024-11-21	109.1100	110.8300	108.4600	108.5800	-0.330%	954,451	+14.358%
2024-11-20	109.0100	110.2100	108.1400	108.9400	-0.275%	605,022	+13.980%
2024-11-19	110.0000	110.6300	106.8400	109.2400	+0.673%	1,847,501	+13.667%
2024-11-18	99.2800	116.3000	98.9000	108.5100	+9.884%	3,125,167	+14.432%
2024-11-15	101.4400	101.4400	98.4600	98.7500	-2.179%	535,910	+25.742%
2024-11-14	102.7400	103.2700	100.7100	100.9500	-1.397%	766,483	+23.001%
2024-11-13	104.8000	105.7750	102.1000	102.3800	-1.416%	655,364	+21.283%
2024-11-12	104.5400	105.1300	103.4800	103.8500	-1.293%	697,942	+19.567%
2024-11-11	104.8400	105.8400	104.1900	105.2100	+1.898%	646,770	+18.021%
2024-11-08	102.5200	104.1500	101.8300	103.2500	+1.018%	709,336	+20.262%
2024-11-07	100.6300	102.8900	99.3900	102.2100	+1.479%	736,629	+21.485%
2024-11-06	98.8300	102.8200	97.9600	100.7200	+6.055%	1,115,247	+23.282%
2024-11-05	92.5500	95.0600	92.5000	94.9700	+1.616%	381,210	+30.747%
2024-11-04	92.3200	95.2800	92.2300	93.4600	+0.129%	453,179	+32.859%
2024-11-01	91.7100	94.1799	91.7100	93.3400	+1.379%	595,071	+33.030%
2024-10-31	98.2500	99.7700	91.4700	92.0700	-3.561%	1,335,335	+34.865%
2024-10-30	92.8700	95.9100	92.8700	95.4700	+2.513%	697,417	+30.062%
2024-10-29	93.2800	94.0900	92.6200	93.1300	-1.813%	613,997	+33.330%
2024-10-28	94.5300	95.6400	94.2500	94.8500	+1.596%	887,374	+30.912%
2024-10-25	95.5400	95.9500	93.2800	93.3600	-0.986%	649,816	+33.001%
2024-10-24	92.5000	94.9700	92.0250	94.2900	+2.068%	621,893	+31.689%
2024-10-23	92.3200	93.5300	91.6722	92.3800	-0.238%	431,307	+34.412%
2024-10-22	93.7100	93.7900	92.3200	92.6000	-1.646%	394,269	+34.093%
2024-10-21	95.1100	95.6200	93.4200	94.1500	-1.558%	424,507	+31.885%
2024-10-18	95.6500	96.1900	94.7100	95.6400	0.000%	323,737	+29.831%
2024-10-17	96.0600	96.0600	94.2500	95.6400	+0.042%	508,140	+29.831%
2024-10-16	95.0100	96.9400	94.4600	95.6000	+2.443%	447,584	+29.885%
2024-10-15	93.3800	95.0600	92.9900	93.3200	-0.043%	1,201,640	+33.058%
2024-10-14	92.1800	94.0800	92.0000	93.3600	+1.644%	428,199	+33.001%
2024-10-11	91.0600	92.4300	90.8800	91.8500	+1.179%	645,197	+35.188%
2024-10-10	88.7900	91.6800	88.0200	90.7800	-3.926%	752,056	+36.781%
2024-10-09	95.9400	96.4400	93.6700	94.4900	-0.704%	618,387	+31.411%
2024-10-08	95.2900	97.2700	94.7115	95.1600	-0.272%	900,244	+30.485%
2024-10-07	88.6100	95.6750	88.1550	95.4200	+7.515%	1,602,948	+30.130%
2024-10-04	88.5800	88.8450	86.1250	88.7500	+2.447%	648,188	+39.910%
2024-10-03	84.4500	87.0000	84.2400	86.6300	+1.500%	568,738	+43.334%
2024-10-02	83.8400	85.7500	83.7537	85.3500	+0.589%	539,775	+45.483%
2024-10-01	86.3300	86.7500	84.1800	84.8500	-1.828%	608,313	+46.341%
2024-09-30	86.6800	87.5000	85.4315	86.4300	-1.471%	551,010	+43.665%
2024-09-27	88.1400	89.4000	87.4600	87.7200	+0.194%	481,969	+41.553%
2024-09-26	87.1400	88.4750	86.4400	87.5500	+3.182%	668,626	+41.828%
2024-09-25	84.5900	85.1500	83.6900	84.8500	+0.456%	655,808	+46.341%
2024-09-24	85.0000	85.6925	84.0500	84.4650	-0.664%	548,342	+47.008%
2024-09-23	86.6800	87.9500	84.8500	85.0300	-0.944%	846,018	+46.031%
2024-09-20	86.7500	87.5550	85.6800	85.8400	-1.852%	927,888	+44.653%
2024-09-19	88.4700	88.7500	86.8300	87.4600	+2.436%	860,678	+41.973%
2024-09-18	86.4200	88.3000	85.0900	85.3800	-1.386%	738,946	+45.432%
2024-09-17	86.2600	87.2800	84.8750	86.5800	+2.353%	546,734	+43.416%
2024-09-16	83.9700	85.3700	83.3600	84.5900	+1.330%	437,690	+46.790%
2024-09-13	82.5100	84.2350	82.5100	83.4800	+3.011%	485,058	+48.742%
2024-09-12	80.7500	82.2400	79.5580	81.0400	+1.022%	376,666	+53.221%
2024-09-11	79.5200	80.9350	78.0200	80.2200	+0.137%	536,156	+54.787%
2024-09-10	80.8000	81.1300	79.2000	80.1100	-0.174%	763,750	+54.999%
2024-09-09	81.9800	84.7400	79.9400	80.2500	-1.630%	716,650	+54.729%
2024-09-06	83.0400	84.5000	81.4000	81.5800	-1.935%	563,444	+52.206%
2024-09-05	85.1200	85.1200	83.0000	83.1900	-1.771%	520,390	+49.261%
2024-09-04	85.2100	85.4100	84.0000	84.6900	-1.672%	861,313	+46.617%
2024-09-03	89.8600	90.5900	85.9400	86.1300	-4.934%	581,805	+44.166%
2024-08-30	89.8300	90.7600	88.6000	90.6000	+1.649%	684,216	+37.053%
2024-08-29	89.6100	90.1800	87.3200	89.1300	+0.338%	671,858	+39.313%
2024-08-28	88.8400	89.2050	87.9000	88.8300	-0.448%	513,804	+39.784%
2024-08-27	90.3650	90.7500	89.0300	89.2300	-1.566%	556,446	+39.157%
2024-08-26	91.6400	92.8100	90.3300	90.6500	+0.055%	753,942	+36.977%
2024-08-23	88.5700	91.1800	88.0700	90.6000	+3.744%	730,471	+37.053%
2024-08-22	87.3500	87.8900	86.6300	87.3300	+0.669%	465,618	+42.185%
2024-08-21	86.5800	87.3700	85.5700	86.7500	+1.533%	410,071	+43.135%
2024-08-20	86.2800	86.5950	85.0300	85.4400	-1.100%	348,814	+45.330%
2024-08-19	86.7200	87.0600	85.9000	86.3900	+0.255%	312,921	+43.732%
2024-08-16	86.6100	87.8100	85.4600	86.1700	-0.988%	689,805	+44.099%
2024-08-15	88.2500	88.5300	86.4300	87.0300	+1.422%	881,009	+42.675%
2024-08-14	86.1100	86.2550	84.7200	85.8100	+0.222%	731,053	+44.703%
2024-08-13	84.6400	86.1200	83.0400	85.6200	+2.429%	765,365	+45.025%
2024-08-12	85.4600	85.7300	83.1100	83.5900	-2.723%	650,545	+48.546%
2024-08-09	84.5800	86.2200	83.7700	85.9300	+2.972%	1,123,597	+44.501%
2024-08-08	82.8700	84.7300	82.1500	83.4500	+2.695%	724,932	+48.796%
2024-08-07	83.3000	84.9350	81.0110	81.2600	-1.156%	894,023	+52.806%
2024-08-06	80.7800	83.7300	79.7900	82.2100	+1.758%	1,329,385	+51.040%
2024-08-05	81.0700	83.7400	77.5400	80.7900	-5.398%	2,639,379	+53.695%
2024-08-02	84.9400	88.7000	83.4000	85.4000	-13.097%	2,830,799	+45.398%
2024-08-01	102.1900	103.9450	95.6900	98.2700	-4.407%	966,432	+26.356%
2024-07-31	101.3300	105.4200	100.3600	102.8000	+2.708%	1,210,176	+20.788%
2024-07-30	101.4500	102.4400	99.9700	100.0900	-0.309%	557,794	+24.058%
2024-07-29	101.7500	102.4650	100.3100	100.4000	-0.751%	462,358	+23.675%
2024-07-26	100.2500	102.5950	99.4750	101.1600	+2.857%	485,699	+22.746%
2024-07-25	96.7500	100.3200	96.0700	98.3500	+2.533%	580,460	+26.253%
2024-07-24	99.4100	100.5200	95.8800	95.9200	-3.801%	573,211	+29.452%
2024-07-23	98.4400	101.3524	98.2450	99.7100	+0.982%	614,421	+24.531%
2024-07-22	97.7600	99.0300	96.7400	98.7400	+1.962%	562,443	+25.755%
2024-07-19	97.9300	98.6200	96.4300	96.8400	-0.880%	318,121	+28.222%
2024-07-18	98.4200	102.5300	97.2400	97.7000	-1.153%	617,580	+27.093%
2024-07-17	102.1700	103.4700	98.7200	98.8400	-3.543%	692,542	+25.627%
2024-07-16	98.4800	102.5400	97.7900	102.4700	+5.672%	954,348	+21.177%
2024-07-15	96.3000	99.1700	96.3000	96.9700	-0.124%	793,717	+28.050%
2024-07-12	95.9600	98.7700	95.6250	97.0900	+2.513%	815,273	+27.892%
2024-07-11	92.8900	96.1000	92.8900	94.7100	+4.008%	836,430	+31.105%
2024-07-10	89.3400	91.1700	89.0800	91.0600	+2.430%	466,388	+36.361%
2024-07-09	89.4200	90.5300	88.8600	88.9000	-0.947%	412,916	+39.674%
2024-07-08	89.0900	90.2399	88.8900	89.7500	+1.504%	484,249	+38.351%
2024-07-05	88.0500	88.6500	87.1200	88.4200	+0.284%	415,203	+40.432%
2024-07-03	88.2300	88.9900	87.3700	88.1700	+0.387%	321,773	+40.830%
2024-07-02	87.4900	88.6700	86.9500	87.8300	+1.140%	515,892	+41.375%
2024-07-01	91.3700	91.8300	86.5700	86.8400	-4.044%	668,027	+42.987%
2024-06-28	91.1100	92.5600	89.7400	90.5000	-0.539%	2,609,142	+37.204%
2024-06-27	89.5600	90.9900	89.1800	90.9900	+2.030%	562,634	+36.466%
2024-06-26	89.8800	90.1800	88.5500	89.1800	-1.415%	621,083	+39.235%
2024-06-25	92.8800	92.8950	90.2700	90.4600	-2.606%	532,844	+37.265%
2024-06-24	94.0700	94.7900	92.6400	92.8800	-1.160%	683,938	+33.689%
2024-06-21	94.6700	95.3750	93.1750	93.9700	-1.063%	931,472	+32.138%
2024-06-20	95.9300	96.0000	93.6600	94.9800	-1.880%	672,643	+30.733%
2024-06-18	97.7200	98.1800	96.7300	96.8000	-0.941%	447,598	+28.275%
2024-06-17	96.7500	98.2000	95.6400	97.7200	+1.359%	642,777	+27.067%
2024-06-14	98.7100	98.7700	95.4800	96.4100	-3.542%	661,024	+28.794%
2024-06-13	101.6100	101.8000	97.8500	99.9500	-2.240%	834,100	+24.232%
2024-06-12	99.0200	103.5400	99.0200	102.2400	+5.369%	1,213,941	+21.450%
2024-06-11	96.1700	97.1800	95.2500	97.0300	+0.341%	615,762	+27.971%
2024-06-10	95.7800	97.2100	95.7800	96.7000	+0.301%	425,458	+28.407%
2024-06-07	95.8800	97.2500	95.0300	96.4100	+0.031%	501,154	+28.794%
2024-06-06	97.0900	97.9200	96.0650	96.3800	-1.280%	428,677	+28.834%
2024-06-05	95.9300	97.6800	95.3400	97.6300	+2.091%	620,188	+27.184%
2024-06-04	96.1300	96.7200	95.1000	95.6300	-1.534%	607,416	+29.844%
2024-06-03	97.9400	98.0900	95.8000	97.1200	+0.062%	638,428	+27.852%
2024-05-31	96.2800	97.2200	95.0000	97.0600	+0.800%	483,439	+27.931%
2024-05-30	96.1200	97.8700	95.7500	96.2900	+0.585%	470,260	+28.954%
2024-05-29	95.6300	96.6900	94.9400	95.7300	-0.808%	706,298	+29.709%
2024-05-28	97.7300	98.2300	95.9400	96.5100	-0.730%	472,225	+28.660%
2024-05-24	95.5900	97.4450	94.4679	97.2200	+2.520%	669,084	+27.721%
2024-05-23	95.4600	95.9500	94.1200	94.8300	-0.681%	382,249	+30.940%
2024-05-22	96.3900	97.0400	94.9300	95.4800	-1.608%	495,883	+30.048%
2024-05-21	98.1300	98.4525	96.8540	97.0400	-1.151%	446,311	+27.958%
2024-05-20	96.6200	98.3700	95.3325	98.1700	+2.165%	573,314	+26.485%
2024-05-17	96.6700	97.3000	94.9900	96.0900	-0.031%	527,953	+29.223%
2024-05-16	99.3600	100.0000	95.9400	96.1200	-3.851%	713,197	+29.182%
2024-05-15	96.8600	100.0400	96.7900	99.9700	+4.244%	778,643	+24.207%
2024-05-14	94.1900	96.2800	93.3300	95.9000	+2.908%	598,935	+29.479%
2024-05-13	95.5500	95.6900	92.9750	93.1900	+0.258%	681,312	+33.244%
2024-05-10	93.4200	93.7250	92.2800	92.9500	-0.460%	497,988	+33.588%
2024-05-09	92.4300	94.1200	92.1584	93.3800	+1.192%	657,517	+32.973%
2024-05-08	93.1400	93.9700	92.1700	92.2800	-1.683%	493,331	+34.558%
2024-05-07	95.5100	95.6500	93.3000	93.8600	-1.676%	613,362	+32.293%
2024-05-06	96.8600	97.9600	95.2600	95.4600	-0.448%	798,032	+30.075%
2024-05-03	97.7500	103.7500	95.3779	95.8900	-1.671%	1,317,118	+29.492%
2024-05-02	98.3100	98.3100	95.9950	97.5200	+0.588%	792,578	+27.328%
2024-05-01	98.0300	99.3400	96.1000	96.9500	-1.604%	761,197	+28.076%
2024-04-30	98.8700	99.7400	98.2300	98.5300	-0.475%	1,312,370	+26.023%
2024-04-29	99.1800	99.3400	98.0000	99.0000	0.000%	520,980	+25.424%
2024-04-26	98.2500	99.3900	98.2500	99.0000	+1.476%	613,337	+25.424%
2024-04-25	96.7700	97.9150	95.3700	97.5600	+0.360%	491,206	+27.276%
2024-04-24	97.4300	98.5454	96.4550	97.2100	-0.349%	506,028	+27.734%
2024-04-23	96.0000	97.9300	96.0000	97.5500	+1.551%	300,555	+27.289%
2024-04-22	94.6400	96.6400	94.3800	96.0600	+1.586%	618,977	+29.263%
2024-04-19	93.3600	94.8200	93.3600	94.5600	+1.220%	644,203	+31.313%
2024-04-18	94.4700	94.5300	92.0000	93.4200	+0.258%	887,071	+32.916%
2024-04-17	95.2500	95.3600	92.4300	93.1800	-1.532%	524,582	+33.258%
2024-04-16	95.4800	95.6200	94.2124	94.6300	-1.693%	401,953	+31.216%
2024-04-15	98.9800	98.9800	95.7200	96.2600	-0.906%	548,955	+28.994%
2024-04-12	96.5200	98.4600	96.1800	97.1400	-0.736%	463,173	+27.826%
2024-04-11	99.7400	99.7400	97.3600	97.8600	-1.211%	495,475	+26.885%
2024-04-10	97.8700	100.1800	96.8400	99.0600	-0.662%	742,354	+25.348%
2024-04-09	101.1900	101.8650	99.4500	99.7200	-1.521%	564,620	+24.519%
2024-04-08	102.0500	102.6700	101.2400	101.2600	-0.774%	317,804	+22.625%
2024-04-05	100.5200	102.8300	100.5200	102.0500	+1.361%	436,677	+21.676%
2024-04-04	101.5500	102.3000	100.1000	100.6800	+0.409%	756,995	+23.331%
2024-04-03	99.4900	101.2800	99.4600	100.2700	+0.240%	558,705	+23.836%
2024-04-02	99.6500	100.2800	97.9750	100.0300	-0.200%	722,456	+24.133%
2024-04-01	98.4700	100.5300	97.7000	100.2300	+2.255%	855,970	+23.885%
2024-03-28	93.8700	99.1100	93.5500	98.0200	+3.125%	1,607,158	+26.678%
2024-03-27	95.9400	96.0750	94.8200	95.0500	+0.211%	403,855	+30.637%
2024-03-26	94.9300	95.2800	94.3100	94.8500	-0.210%	336,624	+30.912%
2024-03-25	95.5700	96.4050	94.8500	95.0500	-0.137%	369,882	+30.637%
2024-03-22	95.3000	95.6300	94.2600	95.1800	+0.390%	562,633	+30.458%
2024-03-21	94.8300	96.8600	94.5201	94.8100	+0.808%	794,272	+30.967%
2024-03-20	92.6000	94.6100	92.6000	94.0500	+1.456%	658,394	+32.026%
2024-03-19	88.3900	92.8100	88.3900	92.7000	+4.947%	694,292	+33.948%
2024-03-18	88.2700	89.8600	88.1700	88.3300	-0.102%	458,515	+40.575%
2024-03-15	86.2400	88.6200	85.8600	88.4200	+2.184%	870,798	+40.432%
2024-03-14	86.6000	87.3300	85.5800	86.5300	-0.115%	529,275	+43.499%
2024-03-13	86.1200	87.2250	85.6700	86.6300	+0.301%	405,715	+43.334%
2024-03-12	85.5700	86.6700	84.6200	86.3700	+1.160%	302,640	+43.765%
2024-03-11	86.0000	86.0850	84.0000	85.3800	-1.693%	485,900	+45.432%
2024-03-08	87.7100	88.5400	86.2000	86.8500	+0.127%	380,013	+42.971%
2024-03-07	85.6600	86.9099	85.6500	86.7400	+2.167%	714,841	+43.152%
2024-03-06	85.9000	86.6300	84.8100	84.9000	-0.340%	510,675	+46.254%
2024-03-05	85.5300	86.8100	84.5600	85.1900	-1.011%	692,426	+45.757%
2024-03-04	86.0600	86.7000	85.3400	86.0600	+0.198%	541,590	+44.283%
2024-03-01	85.8600	86.4500	85.0700	85.8900	0.000%	490,491	+44.569%
2024-02-29	86.3500	86.5750	82.9200	85.8900	+1.947%	1,489,626	+44.569%
2024-02-28	86.2400	88.5300	83.1000	84.2500	-5.855%	1,873,215	+47.383%
2024-02-27	89.3500	90.6200	88.8000	89.4900	+1.244%	1,069,254	+38.753%
2024-02-26	88.1600	88.7300	87.6400	88.3900	+0.489%	651,399	+40.480%
2024-02-23	85.8900	88.1585	85.6900	87.9600	+2.410%	557,499	+41.166%
2024-02-22	86.0100	86.8200	85.7650	85.8900	+0.727%	557,342	+44.569%
2024-02-21	84.8000	85.3300	83.8400	85.2700	+0.816%	541,066	+45.620%
2024-02-20	84.5600	85.6300	84.1300	84.5800	-0.588%	645,110	+46.808%
2024-02-16	87.2700	87.5300	84.9000	85.0800	-2.866%	612,967	+45.945%
2024-02-15	87.8600	87.9100	86.5450	87.5900	+0.620%	416,796	+41.763%
2024-02-14	86.4400	87.1200	85.3000	87.0500	+2.762%	566,552	+42.642%
2024-02-13	84.2600	86.9300	83.0000	84.7100	-2.655%	695,660	+46.582%
2024-02-12	87.4500	88.6725	86.6900	87.0200	-0.298%	728,958	+42.691%
2024-02-09	86.0000	87.3100	85.4600	87.2800	+1.100%	654,592	+42.266%
2024-02-08	87.7500	87.7500	84.8600	86.3300	+1.732%	544,325	+43.832%
2024-02-07	83.8100	85.5650	83.6300	84.8600	+1.690%	443,641	+46.323%
2024-02-06	82.4000	83.6800	82.0800	83.4500	+1.299%	621,656	+48.796%
2024-02-05	83.7200	83.7200	82.1600	82.3800	-2.370%	526,704	+50.728%
2024-02-02	82.7900	84.9250	81.8100	84.3800	+0.776%	743,496	+47.156%
2024-02-01	83.3500	84.2000	82.6600	83.7300	+1.013%	900,593	+48.298%
2024-01-31	85.7000	85.7000	82.6200	82.8900	-2.973%	710,478	+49.801%
2024-01-30	85.5800	85.8700	85.1400	85.4300	-0.094%	414,448	+45.347%
2024-01-29	84.0000	85.5100	83.6400	85.5100	+2.150%	516,711	+45.211%
2024-01-26	83.0700	83.9700	82.4800	83.7100	+1.148%	660,990	+48.334%
2024-01-25	83.1300	83.7950	82.2600	82.7600	+0.730%	597,420	+50.036%
2024-01-24	85.8500	86.1000	81.6100	82.1600	-2.781%	770,631	+51.132%
2024-01-23	87.0800	87.3800	83.5300	84.5100	-2.940%	1,658,689	+46.929%
2024-01-22	85.7300	87.3000	85.6200	87.0700	+2.303%	1,319,506	+42.609%
2024-01-19	84.5000	85.5900	84.1100	85.1100	+1.069%	4,058,734	+45.894%
2024-01-18	84.2700	85.6100	83.4350	84.2100	+0.107%	542,389	+47.453%
2024-01-17	82.9100	84.1900	82.6200	84.1200	+0.274%	577,053	+47.611%
2024-01-16	83.2700	84.7250	82.4800	83.8900	0.000%	479,669	+48.015%
2024-01-12	85.4200	85.4200	82.7500	83.8900	-0.356%	454,532	+48.015%
2024-01-11	84.2700	84.5700	82.6500	84.1900	-0.941%	1,095,364	+47.488%
2024-01-10	86.3400	87.9600	83.7000	84.9900	-3.211%	1,626,936	+46.100%
2024-01-09	87.2300	88.1600	86.8600	87.8100	-0.791%	581,431	+41.408%
2024-01-08	88.4200	89.3200	87.9000	88.5100	+2.585%	509,028	+40.289%
2024-01-05	84.1600	87.0050	84.0008	86.2800	+1.530%	443,802	+43.915%
2024-01-04	86.4500	86.7650	84.9600	84.9800	-1.575%	423,241	+46.117%
2024-01-03	85.7200	86.8700	84.7100	86.3400	-0.173%	860,488	+43.815%
2024-01-02	86.2400	86.9100	85.7150	86.4900	-0.609%	636,022	+43.566%
2023-12-29	87.9400	88.4000	86.8800	87.0200	-1.057%	551,229	+42.691%
2023-12-28	88.1100	88.6700	87.6000	87.9500	-0.722%	411,870	+41.182%
2023-12-27	88.9200	89.3950	88.2600	88.5900	-0.101%	258,944	+40.163%
2023-12-26	89.0000	89.2350	88.3000	88.6800	+0.283%	361,666	+40.020%
2023-12-22	88.0000	89.3700	87.0300	88.4300	+1.236%	817,393	+40.416%
2023-12-21	87.5500	88.0300	86.4000	87.3500	+1.100%	807,690	+42.152%
2023-12-20	87.2600	88.9700	86.3350	86.4000	-0.461%	1,670,708	+43.715%
2023-12-19	86.1200	87.6800	85.8900	86.8000	+2.649%	770,389	+43.053%
2023-12-18	84.9800	85.4400	83.9300	84.5600	+0.368%	583,531	+46.842%
2023-12-15	86.4000	86.9800	84.1700	84.2500	-1.807%	1,382,205	+47.383%
2023-12-14	83.8500	86.7200	83.3200	85.8000	+4.749%	1,547,892	+44.720%
2023-12-13	81.0000	82.1900	79.9450	81.9100	+1.273%	595,113	+51.593%
2023-12-12	80.6800	82.2300	80.1450	80.8800	+0.235%	639,076	+53.524%
2023-12-11	80.8500	81.4700	80.2500	80.6900	+0.236%	688,570	+53.885%
2023-12-08	80.2500	80.8200	79.5950	80.5000	+0.877%	996,450	+54.248%
2023-12-07	80.1300	80.7400	79.1600	79.8000	-2.861%	1,918,881	+55.602%
2023-12-06	83.6600	84.6100	81.9400	82.1500	-0.653%	483,380	+51.150%
2023-12-05	83.1800	84.2400	82.3400	82.6900	-1.548%	360,049	+50.163%
2023-12-04	82.4400	84.0700	81.7600	83.9900	+1.315%	386,829	+47.839%
2023-12-01	80.5400	83.0000	80.5400	82.9000	+3.161%	377,904	+49.783%
2023-11-30	80.1800	80.5000	78.8500	80.3600	+0.437%	334,858	+54.517%
2023-11-29	80.6800	81.7000	79.9300	80.0100	+0.088%	359,189	+55.193%
2023-11-28	82.5600	82.5600	79.3500	79.9400	-3.127%	393,422	+55.329%
2023-11-27	82.3900	82.8800	81.9400	82.5200	-0.686%	378,270	+50.473%
2023-11-24	82.1900	83.4800	81.8385	83.0900	+0.703%	130,590	+49.440%
2023-11-22	81.5000	82.6800	81.5000	82.5100	+1.864%	334,002	+50.491%
2023-11-21	81.1100	81.6200	80.6100	81.0000	-0.796%	337,400	+53.296%
2023-11-20	79.9900	81.7200	79.6500	81.6500	+1.403%	358,353	+52.076%
2023-11-17	79.4200	80.6300	79.0300	80.5200	+1.808%	403,387	+54.210%
2023-11-16	78.7700	79.7800	78.3700	79.0900	+0.254%	309,311	+56.998%
2023-11-15	78.8000	80.3200	78.5750	78.8900	-0.215%	498,405	+57.396%
2023-11-14	77.3300	79.1700	77.3300	79.0600	+4.993%	586,020	+57.058%
2023-11-13	75.2800	75.7500	74.7900	75.3000	-0.777%	333,700	+64.900%
2023-11-10	74.1200	76.3000	73.5000	75.8900	+3.859%	315,707	+63.618%
2023-11-09	74.5900	74.7800	72.5600	73.0700	-1.642%	312,236	+69.933%
2023-11-08	73.3200	74.5681	73.3200	74.2900	+0.924%	260,241	+67.142%
2023-11-07	72.8000	74.2000	72.1500	73.6100	+1.140%	374,068	+68.686%
2023-11-06	74.6500	74.6500	72.0900	72.7800	-2.085%	437,933	+70.610%
2023-11-03	72.9600	77.2700	71.4800	74.3300	+1.171%	650,304	+67.052%