Dark

BBT
Beacon Financial Corporation
stock NYSE

Market Open

Dec 9, 2025 10:06:55 AM EST

25.97USD+2.003%(+0.51)84,599

25.93Bid 25.98Ask 0.05Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Dec 8, 2025 4:00:30 PM EST

25.46USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	25.7900	25.9700	25.7200	25.9700	+2.003%	84,599	0.000%
2025-12-08	25.3000	25.5000	25.2600	25.4600	+1.152%	890,220	+2.003%
2025-12-05	25.6200	25.6300	25.1000	25.1700	-1.795%	832,256	+3.178%
2025-12-04	26.0100	26.0100	25.5400	25.6300	-1.499%	730,094	+1.327%
2025-12-03	26.0000	26.2000	25.7500	26.0200	+1.959%	1,173,026	-0.192%
2025-12-02	25.8200	25.9900	25.5000	25.5200	-1.391%	2,681,441	+1.763%
2025-12-01	25.6500	25.9800	25.6400	25.8800	+1.054%	776,261	+0.348%
2025-11-28	25.8000	25.8000	25.4800	25.6100	+0.039%	303,362	+1.406%
2025-11-26	25.8000	25.9100	25.5800	25.6000	-1.044%	867,878	+1.445%
2025-11-25	25.1900	26.0100	25.1900	25.8700	+3.563%	719,437	+0.387%
2025-11-24	24.9400	25.0700	24.7000	24.9800	+0.201%	642,237	+3.963%
2025-11-21	24.3000	25.1400	24.2800	24.9300	+3.144%	712,111	+4.172%
2025-11-20	24.9500	25.1700	24.1700	24.1700	-1.947%	816,735	+7.447%
2025-11-19	24.6100	24.7400	24.3600	24.6500	+0.489%	873,486	+5.355%
2025-11-18	24.3300	24.6900	24.2500	24.5300	+1.364%	758,301	+5.870%
2025-11-17	25.2700	25.2700	24.1100	24.2000	-4.158%	749,416	+7.314%
2025-11-14	24.9300	25.3000	24.8400	25.2500	+0.518%	865,197	+2.851%
2025-11-13	25.7000	25.9800	25.0500	25.1200	-3.012%	1,754,251	+3.384%
2025-11-12	26.2400	26.5800	25.8800	25.9000	-0.576%	806,599	+0.270%
2025-11-11	26.2700	26.6000	25.9800	26.0500	-0.535%	1,005,740	-0.307%
2025-11-10	26.1300	26.5900	26.0900	26.1900	-0.683%	1,369,157	-0.840%
2025-11-07	26.0000	26.3800	25.8100	26.3700	+0.534%	1,158,911	-1.517%
2025-11-06	26.3100	26.5200	26.0900	26.2300	+0.115%	1,246,946	-0.991%
2025-11-05	25.0800	26.2500	25.0500	26.2000	+5.348%	991,682	-0.878%
2025-11-04	24.5900	25.0000	24.4900	24.8700	+0.161%	1,124,704	+4.423%
2025-11-03	24.2500	24.8500	24.1500	24.8300	+2.055%	1,108,330	+4.591%
2025-10-31	24.0000	24.4600	23.6500	24.3300	+0.996%	1,412,794	+6.741%
2025-10-30	23.2600	24.2300	23.2500	24.0900	+4.105%	1,507,399	+7.804%
2025-10-29	23.8200	23.9200	23.0200	23.1400	-3.220%	1,179,321	+12.230%
2025-10-28	24.0500	24.2300	23.8400	23.9100	-1.198%	484,375	+8.616%
2025-10-27	24.6300	24.6300	24.0900	24.2000	-1.345%	391,175	+7.314%
2025-10-24	24.2300	24.6100	24.2300	24.5300	+1.658%	371,884	+5.870%
2025-10-23	24.2000	24.3300	23.9900	24.1300	-0.413%	634,269	+7.625%
2025-10-22	24.2200	24.4800	24.1300	24.2300	+0.581%	470,106	+7.181%
2025-10-21	24.1100	24.2400	24.0200	24.0900	+0.250%	867,929	+7.804%
2025-10-20	23.7600	24.1700	23.6700	24.0300	+2.342%	462,806	+8.073%
2025-10-17	23.2700	23.6800	23.2700	23.4800	+0.946%	709,804	+10.605%
2025-10-16	24.6400	24.6400	23.0100	23.2600	-6.661%	1,302,548	+11.651%
2025-10-15	25.3700	25.5300	24.8400	24.9200	-0.678%	743,541	+4.213%
2025-10-14	24.3000	25.2900	24.2600	25.0900	+3.166%	1,180,847	+3.507%
2025-10-13	24.0000	24.3800	24.0000	24.3200	+2.056%	1,050,741	+6.785%
2025-10-10	24.4500	25.0900	23.7600	23.8300	-0.293%	1,331,204	+8.980%
2025-10-09	24.2000	24.2000	23.6400	23.9000	-0.375%	627,962	+8.661%
2025-10-08	24.0900	24.1400	23.8800	23.9900	-0.621%	706,208	+8.253%
2025-10-07	24.3100	24.5200	24.0700	24.1400	-0.248%	1,109,002	+7.581%
2025-10-06	24.4100	24.6200	23.9900	24.2000	+1.128%	1,130,403	+7.314%
2025-10-03	24.1400	24.4400	23.9200	23.9300	+0.378%	1,060,110	+8.525%
2025-10-02	23.7100	24.0000	23.6300	23.8400	+0.974%	982,125	+8.935%
2025-10-01	23.4700	23.7700	23.3400	23.6100	-0.380%	874,140	+9.996%
2025-09-30	23.8300	23.8800	23.3200	23.7000	+0.084%	675,199	+9.578%
2025-09-29	23.9700	23.9700	23.5100	23.6800	-2.068%	649,601	+9.671%
2025-09-26	24.3300	24.4400	24.0800	24.1800	-0.083%	643,716	+7.403%
2025-09-25	24.2700	24.3800	24.0800	24.2000	-0.820%	488,468	+7.314%
2025-09-24	24.8200	24.9300	24.3900	24.4000	-1.771%	695,120	+6.434%
2025-09-23	25.2500	25.5300	24.8100	24.8400	-0.719%	851,045	+4.549%
2025-09-22	25.2500	25.3000	24.8600	25.0200	-0.911%	719,574	+3.797%
2025-09-19	25.6400	25.6400	25.1800	25.2500	-2.245%	2,061,970	+2.851%
2025-09-18	25.1000	25.8500	25.1000	25.8300	+3.073%	968,136	+0.542%
2025-09-17	25.1900	25.7600	25.0100	25.0600	+0.200%	945,336	+3.631%
2025-09-16	25.3000	25.3000	24.5600	25.0100	-1.419%	1,093,942	+3.838%
2025-09-15	25.9100	26.0400	25.3300	25.3700	-1.705%	724,189	+2.365%
2025-09-12	26.1300	26.1500	25.7700	25.8100	-0.959%	513,326	+0.620%
2025-09-11	26.1800	26.2700	25.9600	26.0600	-0.344%	953,218	-0.345%
2025-09-10	26.5400	26.9300	26.0900	26.1500	-0.721%	844,309	-0.688%
2025-09-09	26.7100	26.9200	26.1200	26.3400	-1.863%	1,187,789	-1.405%
2025-09-08	26.6500	26.8700	26.4600	26.8400	+0.037%	1,039,755	-3.241%
2025-09-05	26.6500	27.2300	26.2300	26.8300	+1.245%	1,881,324	-3.205%
2025-09-04	26.3500	26.5000	25.9400	26.5000	+0.569%	1,431,209	-2.000%
2025-09-03	26.4300	27.0700	26.1300	26.3500	-0.678%	1,335,335	-1.442%
2025-09-02	26.0200	27.2200	26.0200	26.5300	-51.088%	977,067	-2.111%
2019-12-06	54.1300	54.6800	54.0200	54.2400	+1.402%	25,992,699	-52.120%
2019-12-05	53.5000	53.5850	53.0400	53.4900	+0.338%	6,120,032	-51.449%
2019-12-04	53.2500	53.5100	53.0700	53.3100	+0.188%	5,465,208	-51.285%
2019-12-03	53.7000	53.7000	52.7700	53.2100	-2.205%	4,589,536	-51.193%
2019-12-02	54.9900	55.0600	54.3200	54.4100	-0.567%	3,361,723	-52.270%
2019-11-29	54.8900	55.0800	54.6400	54.7200	-0.364%	1,567,080	-52.540%
2019-11-27	54.6800	54.9800	54.5514	54.9200	+0.900%	2,436,557	-52.713%
2019-11-26	55.0800	55.0900	54.1550	54.4300	-1.395%	3,776,948	-52.287%
2019-11-25	54.8300	55.2600	54.7041	55.2000	+0.969%	3,888,782	-52.953%
2019-11-22	54.3100	55.0000	54.1800	54.6700	+0.904%	2,231,594	-52.497%
2019-11-21	54.6700	54.7100	53.9200	54.1800	-0.423%	3,580,278	-52.067%
2019-11-20	54.4000	54.6400	53.9600	54.4100	-0.512%	4,600,932	-52.270%
2019-11-19	55.1500	55.2000	54.5000	54.6900	-0.582%	5,844,897	-52.514%
2019-11-18	54.4600	55.0500	54.4600	55.0100	+0.732%	4,003,168	-52.790%
2019-11-15	54.9000	54.9500	54.4100	54.6100	+0.018%	5,545,822	-52.445%
2019-11-14	54.1800	54.6800	54.0000	54.6000	+0.423%	4,181,370	-52.436%
2019-11-13	53.9300	54.6400	53.5834	54.3700	-0.129%	5,227,107	-52.235%
2019-11-12	54.1500	54.5350	54.0400	54.4400	+0.276%	4,356,002	-52.296%
2019-11-11	54.4400	54.6400	54.1300	54.2900	-1.183%	3,876,899	-52.164%
2019-11-08	54.6100	55.0200	54.3200	54.9400	+0.384%	4,203,394	-52.730%
2019-11-07	55.1000	55.5300	54.5800	54.7300	-0.941%	5,141,338	-52.549%
2019-11-06	55.1800	55.3600	54.7900	55.2500	-0.199%	5,598,983	-52.995%
2019-11-05	54.8700	55.6600	54.8300	55.3600	+1.373%	5,905,827	-53.089%
2019-11-04	54.4400	54.8200	54.3800	54.6100	+0.943%	5,065,392	-52.445%
2019-11-01	53.6100	54.1200	53.4000	54.1000	+1.979%	3,518,926	-51.996%
2019-10-31	53.2900	53.6800	52.4800	53.0500	-1.174%	4,385,811	-51.046%
2019-10-30	54.0900	54.1000	53.5400	53.6800	-1.032%	4,083,466	-51.621%
2019-10-29	53.7900	54.4100	53.7000	54.2400	+0.444%	5,496,371	-52.120%
2019-10-28	53.8800	54.2000	53.7050	54.0000	+0.784%	4,020,856	-51.907%
2019-10-25	52.9800	53.8100	52.9800	53.5800	+0.999%	2,212,776	-51.530%
2019-10-24	53.6200	53.6400	52.7900	53.0500	-0.823%	2,336,410	-51.046%
2019-10-23	53.3500	53.6100	53.1700	53.4900	+0.037%	2,571,276	-51.449%
2019-10-22	53.5900	53.9673	53.0200	53.4700	+0.037%	4,487,492	-51.431%
2019-10-21	53.1600	53.4900	52.9600	53.4500	+1.481%	4,447,706	-51.413%
2019-10-18	52.4200	53.0200	52.3400	52.6700	+0.439%	5,362,802	-50.693%
2019-10-17	52.9800	52.9900	51.4000	52.4400	-1.038%	8,128,449	-50.477%
2019-10-16	52.9000	53.2900	52.6800	52.9900	+0.474%	5,047,497	-50.991%
2019-10-15	52.1600	52.9600	51.9600	52.7400	+1.462%	6,337,065	-50.758%
2019-10-14	51.7300	52.1600	51.6200	51.9800	-0.038%	3,034,861	-50.038%
2019-10-11	52.2000	52.5500	51.9100	52.0000	+1.305%	5,249,366	-50.058%
2019-10-10	51.1700	51.7300	51.0100	51.3300	+0.667%	7,836,059	-49.406%
2019-10-09	51.4000	51.4700	50.7800	50.9900	+0.020%	4,631,571	-49.068%
2019-10-08	51.2600	51.4300	50.7600	50.9800	-1.202%	4,733,583	-49.058%
2019-10-07	51.5000	52.1400	51.3200	51.6000	-0.116%	3,675,193	-49.671%
2019-10-04	50.8900	51.6800	50.7100	51.6600	+1.673%	4,500,691	-49.729%
2019-10-03	50.8600	51.1000	50.0200	50.8100	-0.509%	5,342,774	-48.888%
2019-10-02	51.9600	51.9600	50.8600	51.0700	-2.426%	5,686,761	-49.148%
2019-10-01	53.6400	53.9000	52.2600	52.3400	-1.930%	8,037,888	-50.382%
2019-09-30	53.7700	53.8200	53.2400	53.3700	-0.168%	6,680,372	-51.340%
2019-09-27	53.4700	53.8500	53.1400	53.4600	+1.020%	5,073,593	-51.422%
2019-09-26	52.6700	53.1100	52.5100	52.9200	+0.132%	4,022,807	-50.926%
2019-09-25	52.1600	52.9600	52.1600	52.8500	+1.556%	3,805,616	-50.861%
2019-09-24	52.5800	52.6300	51.6100	52.0400	-1.008%	3,686,551	-50.096%
2019-09-23	52.0000	52.7000	51.8900	52.5700	+0.286%	3,810,326	-50.599%
2019-09-20	53.0200	53.1950	52.3200	52.4200	-0.701%	7,051,664	-50.458%
2019-09-19	53.0300	53.1300	52.7100	52.7900	-0.603%	3,219,084	-50.805%
2019-09-18	52.4000	53.4800	52.1800	53.1100	+0.663%	4,057,722	-51.101%
2019-09-17	52.7200	52.7600	52.2550	52.7600	-0.302%	3,481,281	-50.777%
2019-09-16	52.5200	53.1262	52.3000	52.9200	-0.264%	4,287,088	-50.926%
2019-09-13	53.3400	53.6900	52.7950	53.0600	+0.511%	4,496,672	-51.055%
2019-09-12	51.8000	53.0500	51.2800	52.7900	+1.266%	5,688,863	-50.805%
2019-09-11	51.3400	52.1400	50.4600	52.1300	+1.737%	5,280,068	-50.182%
2019-09-10	50.6400	51.2700	49.6900	51.2400	+1.747%	7,333,456	-49.317%
2019-09-09	49.1600	50.6550	48.9900	50.3600	+3.366%	4,754,980	-48.431%
2019-09-06	48.6500	48.9550	48.4100	48.7200	+0.144%	4,577,886	-46.695%
2019-09-05	48.1700	48.9600	48.1200	48.6500	+2.832%	3,432,681	-46.619%
2019-09-04	47.1500	47.4750	46.9300	47.3100	+1.306%	2,775,068	-45.107%
2019-09-03	47.2000	47.2700	46.3300	46.7000	-1.994%	6,140,765	-44.390%
2019-08-30	47.8000	48.1500	47.4700	47.6500	+0.506%	7,090,897	-45.498%
2019-08-29	47.0500	47.6300	46.9800	47.4100	+1.716%	2,774,493	-45.223%
2019-08-28	45.4200	46.7500	45.3800	46.6100	+2.058%	3,551,164	-44.282%
2019-08-27	46.2200	46.3600	45.3900	45.6700	-0.761%	3,257,415	-43.136%
2019-08-26	45.6700	46.0400	45.2700	46.0200	+1.702%	3,131,173	-43.568%
2019-08-23	46.4600	46.8600	45.0000	45.2500	-3.063%	3,903,834	-42.608%
2019-08-22	46.5300	46.8600	46.1200	46.6800	+0.995%	2,248,443	-44.366%
2019-08-21	46.3700	46.5300	45.9300	46.2200	+0.369%	3,005,178	-43.812%
2019-08-20	46.5500	46.6300	45.9185	46.0500	-1.938%	4,211,442	-43.605%
2019-08-19	47.2300	47.3500	46.7600	46.9600	+0.881%	4,067,552	-44.698%
2019-08-16	45.8600	46.7200	45.6700	46.5500	+2.420%	8,382,088	-44.211%
2019-08-15	45.4800	45.8700	45.1600	45.4500	+0.464%	4,444,742	-42.860%
2019-08-14	45.7100	46.3500	44.9800	45.2400	-3.189%	8,589,820	-42.595%
2019-08-13	46.2800	47.4000	45.9000	46.7300	+0.150%	3,144,517	-44.425%
2019-08-12	46.8500	47.0750	46.5450	46.6600	-1.457%	5,282,715	-44.342%
2019-08-09	47.3400	47.6000	46.8467	47.3500	-0.295%	2,767,619	-45.153%
2019-08-08	47.6000	47.7100	47.1000	47.4900	+0.764%	3,454,771	-45.315%
2019-08-07	46.7600	47.2500	45.9600	47.1300	-1.340%	6,312,291	-44.897%
2019-08-06	47.7600	47.8200	46.5500	47.7700	+0.844%	4,367,124	-45.635%
2019-08-05	48.5800	48.5800	46.7600	47.3700	-4.012%	4,435,567	-45.176%
2019-08-02	49.5200	49.7400	48.5850	49.3500	-0.564%	4,483,885	-47.376%
2019-08-01	51.4200	51.6700	49.4600	49.6300	-3.687%	5,834,942	-47.673%
2019-07-31	51.3600	51.8900	51.1700	51.5300	+0.272%	5,957,646	-49.602%
2019-07-30	50.9200	51.4200	50.6100	51.3900	+0.371%	4,269,801	-49.465%
2019-07-29	51.5900	52.0250	51.1100	51.2000	-0.871%	3,810,616	-49.277%
2019-07-26	51.3500	51.7500	51.2200	51.6500	+0.780%	3,409,868	-49.719%
2019-07-25	51.4100	51.7650	50.9950	51.2500	-0.563%	5,677,311	-49.327%
2019-07-24	50.9800	51.6600	50.7500	51.5400	+1.098%	3,918,940	-49.612%
2019-07-23	50.5800	51.2050	50.4900	50.9800	+1.071%	3,381,638	-49.058%
2019-07-22	50.5000	50.7700	50.2500	50.4400	-0.415%	4,737,512	-48.513%
2019-07-19	50.9900	51.1700	50.4600	50.6500	-0.745%	5,127,521	-48.727%
2019-07-18	49.7500	51.2900	49.3000	51.0300	+2.800%	5,878,819	-49.108%
2019-07-17	49.4900	49.7500	49.3000	49.6400	0.000%	5,221,613	-47.683%
2019-07-16	50.0000	50.0000	49.3900	49.6400	-0.660%	4,114,430	-47.683%
2019-07-15	50.4900	50.4900	49.7700	49.9700	-0.951%	5,197,572	-48.029%
2019-07-12	50.4700	50.5600	50.2200	50.4500	+0.278%	3,896,319	-48.523%
2019-07-11	49.7900	50.4100	49.5800	50.3100	+1.126%	3,453,032	-48.380%
2019-07-10	50.0400	50.0400	49.6100	49.7500	-0.599%	4,246,433	-47.799%
2019-07-09	49.2500	50.2100	49.0400	50.0500	+1.336%	4,756,615	-48.112%
2019-07-08	49.5100	49.5600	49.1800	49.3900	-1.101%	3,349,044	-47.419%
2019-07-05	49.4000	49.9600	49.3800	49.9400	+1.773%	3,302,533	-47.998%
2019-07-03	49.2200	49.2700	48.7600	49.0700	+0.574%	2,586,415	-47.076%
2019-07-02	49.3900	49.6400	48.6700	48.7900	-1.554%	3,035,061	-46.772%
2019-07-01	49.5300	49.9600	49.1950	49.5600	+0.875%	3,724,244	-47.599%
2019-06-28	48.7000	49.2900	48.5200	49.1300	+1.972%	7,338,137	-47.140%
2019-06-27	48.2200	48.3900	47.7500	48.1800	+0.208%	6,204,510	-46.098%
2019-06-26	48.4800	48.7700	48.0600	48.0800	-0.517%	3,797,146	-45.986%
2019-06-25	48.4500	48.5750	47.7800	48.3300	-0.330%	4,348,463	-46.265%
2019-06-24	48.5700	49.1300	48.2300	48.4900	-0.288%	2,834,816	-46.443%
2019-06-21	48.7100	49.2400	48.5600	48.6300	-0.164%	6,221,485	-46.597%
2019-06-20	49.3500	49.3790	47.9800	48.7100	-0.693%	4,004,586	-46.684%
2019-06-19	49.6400	50.2900	49.0100	49.0500	-0.648%	4,500,150	-47.054%
2019-06-18	48.7400	49.6100	48.6300	49.3700	+0.817%	4,129,194	-47.397%
2019-06-17	50.0800	50.3400	48.8600	48.9700	-2.177%	3,072,505	-46.968%
2019-06-14	49.7500	50.1800	49.3300	50.0600	+0.664%	2,947,348	-48.122%
2019-06-13	49.5900	50.1600	49.5700	49.7300	+0.282%	3,454,488	-47.778%
2019-06-12	50.1900	50.5000	49.5000	49.5900	-0.939%	3,651,082	-47.631%
2019-06-11	49.8800	50.3100	49.6800	50.0600	+0.968%	3,209,944	-48.122%
2019-06-10	49.2800	49.9049	49.0300	49.5800	+1.536%	3,006,352	-47.620%
2019-06-07	49.2000	49.2700	48.5300	48.8300	-0.853%	3,646,063	-46.815%
2019-06-06	49.1600	49.3550	48.8300	49.2500	-0.162%	5,370,417	-47.269%
2019-06-05	48.8100	49.3800	48.4000	49.3300	+1.024%	4,006,160	-47.355%
2019-06-04	47.7900	48.8799	47.6200	48.8300	+3.739%	4,917,444	-46.815%
2019-06-03	46.6700	47.3700	46.5500	47.0700	+0.684%	4,588,377	-44.827%
2019-05-31	46.7500	47.0150	46.5300	46.7500	-1.142%	3,901,969	-44.449%
2019-05-30	47.7700	48.0500	46.8900	47.2900	-0.776%	3,197,649	-45.084%
2019-05-29	47.2700	47.7350	46.9200	47.6600	+0.084%	3,855,815	-45.510%
2019-05-28	48.2400	48.5000	47.5600	47.6200	-1.469%	6,264,767	-45.464%
2019-05-24	48.2700	48.4700	48.1000	48.3300	+0.457%	3,693,907	-46.265%
2019-05-23	48.7000	48.7000	47.8300	48.1100	-1.796%	5,005,720	-46.020%
2019-05-22	48.6400	49.2000	48.4100	48.9900	+0.431%	4,673,580	-46.989%
2019-05-21	48.5100	48.8950	48.5000	48.7800	+0.910%	3,254,865	-46.761%
2019-05-20	47.8900	48.6000	47.8600	48.3400	+0.961%	4,101,754	-46.276%
2019-05-17	47.7400	48.6350	47.5900	47.8800	-0.643%	7,093,800	-45.760%
2019-05-16	47.8400	48.4500	47.7200	48.1900	+1.261%	3,639,061	-46.109%
2019-05-15	47.5800	47.7700	46.8600	47.5900	-0.937%	4,005,871	-45.430%
2019-05-14	48.0000	48.6300	47.8100	48.0400	-0.394%	3,726,233	-45.941%
2019-05-13	48.9400	49.1700	48.0700	48.2300	-3.269%	5,807,390	-46.154%
2019-05-10	49.1800	50.0200	48.8100	49.8600	+0.727%	3,631,635	-47.914%
2019-05-09	48.7800	49.6100	48.6600	49.5000	+0.345%	4,828,047	-47.535%
2019-05-08	49.7800	49.9350	49.3000	49.3300	-0.984%	3,321,670	-47.355%
2019-05-07	50.1800	50.3200	49.4900	49.8200	-1.910%	4,212,074	-47.872%
2019-05-06	50.2900	51.0350	50.0300	50.7900	-0.353%	2,854,884	-48.868%
2019-05-03	50.6600	51.1200	50.6300	50.9700	+0.851%	3,775,997	-49.048%
2019-05-02	50.7500	51.1100	50.2700	50.5400	-0.276%	4,497,527	-48.615%
2019-05-01	51.0700	51.4200	50.5230	50.6800	-1.016%	5,977,308	-48.757%
2019-04-30	51.1900	51.4300	50.7700	51.2000	-0.195%	5,217,207	-49.277%
2019-04-29	50.7700	51.7550	50.7000	51.3000	+1.124%	4,976,635	-49.376%
2019-04-26	50.2700	50.7900	50.1200	50.7300	+1.036%	6,828,649	-48.807%
2019-04-25	49.6400	50.4700	49.4750	50.2100	+0.742%	5,425,781	-48.277%
2019-04-24	49.3000	49.9850	49.1200	49.8400	+0.606%	5,492,604	-47.893%
2019-04-23	49.3800	49.5600	48.7700	49.5400	+0.609%	5,886,525	-47.578%
2019-04-22	49.1700	49.5700	48.8600	49.2400	-0.223%	4,534,696	-47.258%
2019-04-18	49.8200	49.9300	48.2800	49.3500	-0.983%	6,678,978	-47.376%
2019-04-17	49.6900	50.0750	49.1600	49.8400	+0.667%	5,182,589	-47.893%
2019-04-16	48.7400	49.5700	48.4800	49.5100	+1.893%	3,136,930	-47.546%
2019-04-15	49.2600	49.3300	48.4800	48.5900	-1.360%	3,804,817	-46.553%
2019-04-12	49.1700	49.6800	48.5900	49.2600	+1.693%	5,336,025	-47.280%
2019-04-11	48.3300	48.7800	48.2000	48.4400	+0.686%	5,130,851	-46.387%
2019-04-10	48.0000	48.2000	47.5000	48.1100	+0.438%	3,792,164	-46.020%
2019-04-09	48.1900	48.3900	47.7000	47.9000	-1.319%	4,418,980	-45.783%
2019-04-08	48.1600	48.6200	48.0800	48.5400	+0.351%	3,526,371	-46.498%
2019-04-05	48.4000	48.7100	48.0300	48.3700	-0.165%	4,610,967	-46.310%
2019-04-04	48.1100	48.6800	47.9300	48.4500	+0.083%	5,199,794	-46.398%
2019-04-03	48.9000	49.3700	48.1900	48.4100	-0.165%	5,678,068	-46.354%
2019-04-02	47.9500	48.8550	47.6500	48.4900	+0.979%	6,121,341	-46.443%
2019-04-01	46.8800	48.0900	46.8500	48.0200	+3.202%	6,699,904	-45.918%
2019-03-29	46.7100	46.8900	46.2450	46.5300	+0.475%	8,284,211	-44.187%
2019-03-28	45.5700	46.3500	45.4300	46.3100	+2.004%	7,830,088	-43.921%
2019-03-27	45.1200	45.6300	44.8350	45.4000	+0.154%	12,764,304	-42.797%
2019-03-26	45.3600	45.8500	44.7500	45.3300	+1.025%	7,744,725	-42.709%
2019-03-25	45.2000	45.7800	44.5100	44.8700	-0.488%	6,108,186	-42.122%
2019-03-22	46.5900	46.7900	45.0150	45.0900	-4.349%	9,014,517	-42.404%
2019-03-21	47.6800	47.7601	47.0100	47.1400	-1.833%	6,192,661	-44.909%
2019-03-20	49.3400	49.4900	47.9900	48.0200	-2.951%	9,284,688	-45.918%
2019-03-19	50.6800	50.8200	49.4300	49.4800	-1.981%	5,042,381	-47.514%
2019-03-18	50.0000	50.6900	49.9800	50.4800	+1.000%	5,047,294	-48.554%
2019-03-15	50.0200	50.4000	49.8200	49.9800	-0.299%	7,042,193	-48.039%
2019-03-14	50.0800	50.2900	49.8300	50.1300	+0.260%	3,081,273	-48.195%
2019-03-13	49.7100	50.1500	49.3200	50.0000	+0.847%	4,906,107	-48.060%
2019-03-12	50.0700	50.2000	49.4500	49.5800	-0.681%	6,432,468	-47.620%
2019-03-11	49.7200	50.0700	49.4000	49.9200	+0.645%	3,858,577	-47.977%
2019-03-08	49.1600	49.6000	48.9800	49.6000	+0.141%	3,446,571	-47.641%
2019-03-07	50.2200	50.2600	49.2950	49.5300	-2.115%	6,541,272	-47.567%
2019-03-06	51.5100	51.5800	50.3800	50.6000	-2.128%	5,301,270	-48.676%
2019-03-05	51.7300	51.9600	50.9200	51.7000	-0.251%	6,038,806	-49.768%
2019-03-04	51.9700	52.4500	51.3000	51.8300	+0.058%	6,301,761	-49.894%
2019-03-01	51.0000	51.9400	50.9400	51.8000	+1.628%	8,588,211	-49.865%
2019-02-28	51.1800	51.2700	50.8100	50.9700	-0.176%	5,026,653	-49.048%
2019-02-27	50.9500	51.2000	50.6500	51.0600	+0.374%	4,457,154	-49.138%
2019-02-26	51.0600	51.4700	50.5800	50.8700	-0.761%	5,448,763	-48.948%
2019-02-25	51.7700	51.8800	51.1800	51.2600	-0.447%	5,089,599	-49.337%
2019-02-22	51.9200	51.9200	51.3000	51.4900	-0.656%	4,479,841	-49.563%
2019-02-21	51.8100	52.0800	51.5700	51.8300	+0.097%	8,042,437	-49.894%
2019-02-20	51.0500	51.8000	50.8800	51.7800	+1.311%	7,217,253	-49.846%
2019-02-19	50.4700	51.1250	50.0150	51.1100	+0.809%	6,593,639	-49.188%
2019-02-15	50.2600	50.8500	50.1500	50.7000	+1.930%	8,069,626	-48.777%
2019-02-14	49.9900	50.0000	49.3300	49.7400	-1.427%	6,103,270	-47.789%
2019-02-13	50.8000	51.0350	50.3000	50.4600	-0.708%	6,208,726	-48.533%
2019-02-12	50.6400	51.1400	50.5000	50.8200	+0.494%	6,915,799	-48.898%
2019-02-11	50.4500	50.6650	50.1900	50.5700	+0.657%	7,548,352	-48.645%
2019-02-08	50.4600	50.6800	49.6800	50.2400	-0.436%	12,228,029	-48.308%
2019-02-07	51.0100	51.5000	48.9100	50.4600	+3.977%	25,599,290	-48.533%
2019-02-06	48.6700	49.0700	48.4300	48.5300	-0.533%	2,566,765	-46.487%
2019-02-05	49.0300	49.1000	48.4500	48.7900	-0.591%	3,264,375	-46.772%
2019-02-04	48.9000	49.0800	48.6300	49.0800	+0.430%	3,290,681	-47.086%
2019-02-01	48.8900	49.1100	48.6600	48.8700	+0.143%	4,353,258	-46.859%
2019-01-31	48.6600	48.8700	47.8800	48.8000	-0.367%	4,979,533	-46.783%
2019-01-30	49.4000	49.4050	48.8800	48.9800	-0.669%	3,808,528	-46.978%
2019-01-29	49.1300	49.5400	49.1300	49.3100	+0.081%	2,724,993	-47.333%
2019-01-28	49.0200	49.4600	48.8100	49.2700	-0.203%	3,229,974	-47.290%
2019-01-25	49.3000	49.6200	48.9700	49.3700	+0.244%	3,910,379	-47.397%
2019-01-24	49.1700	49.4600	48.7400	49.2500	-0.324%	3,664,232	-47.269%
2019-01-23	49.4000	49.6800	49.2200	49.4100	+0.549%	6,495,905	-47.440%
2019-01-22	49.0500	49.6100	48.9000	49.1400	-0.304%	6,608,493	-47.151%
2019-01-18	48.4900	49.4100	48.1900	49.2900	+2.092%	5,214,676	-47.312%
2019-01-17	46.7500	48.4500	46.5500	48.2800	+1.557%	5,811,710	-46.210%
2019-01-16	46.7800	47.8450	46.5600	47.5400	+2.590%	7,020,173	-45.372%
2019-01-15	46.0200	46.3900	45.5400	46.3400	+0.412%	6,513,042	-43.958%
2019-01-14	45.2000	46.3500	45.2000	46.1500	+1.184%	9,035,547	-43.727%
2019-01-11	44.8300	45.7600	44.7800	45.6100	-0.545%	11,337,164	-43.061%
2019-01-10	45.2000	46.1400	45.2000	45.8600	-0.628%	6,727,063	-43.371%
2019-01-09	45.8400	46.2900	45.6200	46.1500	+0.941%	5,827,151	-43.727%
2019-01-08	45.7900	45.9600	45.0700	45.7200	+0.241%	3,389,446	-43.198%
2019-01-07	45.1300	46.0400	44.8600	45.6100	+0.796%	3,584,554	-43.061%
2019-01-04	44.8700	45.4200	44.7000	45.2500	+2.631%	3,267,389	-42.608%
2019-01-03	44.2200	44.7900	43.9600	44.0900	-0.676%	3,530,731	-41.098%
2019-01-02	42.8600	44.4500	42.7900	44.3900	+2.470%	4,832,212	-41.496%
2018-12-31	43.0100	43.4500	42.6400	43.3200	+0.861%	3,694,295	-40.051%
2018-12-28	43.1100	43.4900	42.6100	42.9500	-0.070%	4,593,760	-39.534%
2018-12-27	42.3100	42.9800	41.4800	42.9800	+0.350%	6,295,629	-39.577%
2018-12-26	41.2800	42.8300	40.6800	42.8300	+3.780%	5,577,649	-39.365%
2018-12-24	42.0700	42.4200	41.2500	41.2700	-2.619%	3,378,956	-37.073%
2018-12-21	42.8800	43.7300	42.2600	42.3800	-1.875%	9,199,349	-38.721%
2018-12-20	42.7800	43.5500	42.7100	43.1900	-0.254%	7,860,621	-39.870%
2018-12-19	44.0100	44.5000	42.9600	43.3000	-1.947%	6,380,911	-40.023%
2018-12-18	45.2400	45.4700	43.8928	44.1600	-2.193%	5,398,353	-41.191%
2018-12-17	45.4300	45.9550	44.9400	45.1500	-1.117%	4,859,188	-42.481%
2018-12-14	45.6900	46.4000	45.5850	45.6600	-0.782%	5,381,192	-43.123%
2018-12-13	46.9200	47.0150	45.8000	46.0200	-1.709%	4,718,837	-43.568%
2018-12-12	47.1000	47.3700	46.6600	46.8200	+0.558%	4,394,918	-44.532%
2018-12-11	47.3100	47.6850	46.2600	46.5600	-0.831%	4,734,361	-44.223%
2018-12-10	47.6000	47.6600	46.2500	46.9500	-1.490%	5,942,968	-44.686%
2018-12-07	48.1500	48.6700	47.3200	47.6600	-0.997%	5,524,645	-45.510%
2018-12-06	47.5600	48.1800	46.9100	48.1400	-0.476%	6,819,033	-46.053%
2018-12-04	50.4900	50.5700	48.0100	48.3700	-4.652%	5,791,769	-46.310%
2018-12-03	51.6200	51.7700	50.5350	50.7300	-0.724%	4,544,972	-48.807%
2018-11-30	50.5500	51.3600	50.4300	51.1000	+0.988%	4,685,607	-49.178%
2018-11-29	50.5900	50.9500	50.1950	50.6000	-0.648%	3,713,296	-48.676%
2018-11-28	51.0300	51.3500	50.2900	50.9300	-0.039%	3,847,125	-49.008%
2018-11-27	50.8600	51.2500	50.5000	50.9500	-0.333%	3,977,202	-49.028%
2018-11-26	50.9800	51.5800	50.9300	51.1200	+1.489%	3,191,820	-49.198%
2018-11-23	49.9700	50.7900	49.7801	50.3700	-0.099%	1,407,084	-48.442%
2018-11-21	51.1100	51.3100	50.1100	50.4200	-1.021%	3,766,802	-48.493%
2018-11-20	51.2300	51.6600	50.7100	50.9400	-1.356%	5,243,786	-49.018%
2018-11-19	51.3800	52.1050	51.1900	51.6400	+0.447%	4,226,451	-49.710%
2018-11-16	50.9500	51.7100	50.8500	51.4100	+0.156%	4,894,389	-49.485%
2018-11-15	50.0700	51.3700	49.6800	51.3300	+1.603%	5,780,314	-49.406%
2018-11-14	51.3600	51.7700	49.7000	50.5200	-1.077%	5,691,439	-48.595%
2018-11-13	50.4700	51.3500	50.4000	51.0700	+1.049%	5,279,370	-49.148%
2018-11-12	50.7800	51.1100	50.4600	50.5400	-0.433%	8,184,381	-48.615%
2018-11-09	50.2000	50.9650	50.1600	50.7600	+1.257%	8,034,620	-48.838%
2018-11-08	49.5400	50.3300	49.5350	50.1300	-0.040%	6,589,136	-48.195%
2018-11-07	50.0400	50.3600	49.2200	50.1500	+0.360%	3,967,985	-48.215%
2018-11-06	49.6200	50.0900	49.3900	49.9700	+0.483%	4,853,760	-48.029%
2018-11-05	49.3700	49.8450	49.2150	49.7300	+1.139%	5,008,095	-47.778%
2018-11-02	49.5900	49.8850	48.7600	49.1700	-0.061%	4,216,858	-47.183%
2018-11-01	49.4000	49.5690	48.9450	49.2000	+0.081%	4,756,763	-47.215%
2018-10-31	48.6600	49.7300	48.6000	49.1600	+1.823%	6,567,939	-47.172%
2018-10-30	48.0100	48.4100	47.2000	48.2800	+1.068%	6,667,343	-46.210%
2018-10-29	47.2500	48.1633	47.1500	47.7700	+2.775%	7,159,315	-45.635%
2018-10-26	46.6000	47.0000	46.1400	46.4800	-1.127%	8,930,860	-44.127%
2018-10-25	46.5400	47.4800	46.3400	47.0100	+2.063%	5,964,386	-44.756%
2018-10-24	47.0600	47.0600	45.9800	46.0600	-2.208%	6,351,698	-43.617%
2018-10-23	46.2700	47.4000	46.1100	47.1000	+0.042%	6,189,742	-44.862%
2018-10-22	48.8900	49.1500	47.0400	47.0800	-3.761%	6,734,535	-44.839%
2018-10-19	48.1700	49.2700	47.7800	48.9200	+1.326%	5,850,978	-46.913%
2018-10-18	48.6000	49.6000	48.1300	48.2800	+1.195%	5,202,656	-46.210%
2018-10-17	46.9600	48.1600	46.6200	47.7100	+1.317%	5,118,036	-45.567%
2018-10-16	47.1000	47.1400	46.4219	47.0900	+0.641%	3,825,682	-44.850%
2018-10-15	46.9100	47.2700	46.6250	46.7900	-0.192%	4,365,550	-44.497%
2018-10-12	48.0200	48.1900	45.9300	46.8800	-1.180%	5,779,778	-44.603%
2018-10-11	48.5500	48.8800	47.2950	47.4400	-2.647%	6,866,993	-45.257%
2018-10-10	49.6500	50.1600	48.7000	48.7300	-1.416%	4,094,422	-46.706%
2018-10-09	49.5800	49.6650	49.2200	49.4300	-0.623%	3,405,884	-47.461%
2018-10-08	48.9400	50.0000	48.9000	49.7400	+1.531%	3,574,073	-47.789%
2018-10-05	49.5800	49.8550	48.9000	48.9900	-0.810%	3,223,713	-46.989%
2018-10-04	48.9900	50.1250	48.9300	49.3900	+0.878%	4,017,523	-47.419%
2018-10-03	48.5200	49.2500	48.3000	48.9600	+1.429%	4,239,539	-46.957%
2018-10-02	48.2900	48.5800	47.8500	48.2700	-0.165%	2,998,002	-46.198%
2018-10-01	48.9200	49.0100	48.1750	48.3500	-0.391%	2,341,683	-46.287%
2018-09-28	48.5900	48.8500	48.4100	48.5400	-0.736%	3,312,511	-46.498%