Dark

BBT
Beacon Financial Corporation
stock NYSE

At Close

May 14, 2026 3:59:55 PM EDT

28.39USD+0.053%(+0.01)484,541

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2026 8:43:30 AM EDT

28.43USD+0.211%(+0.06)225

After-hours

May 14, 2026 4:10:30 PM EDT

28.39USD+0.018%(0.00)144,124

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	28.6100	28.7800	28.3200	28.3900	+0.070%	484,541	0.000%
2026-05-13	28.1400	28.5200	28.1300	28.3700	+0.212%	893,849	+0.070%
2026-05-12	28.5900	28.5900	27.8700	28.3100	-0.841%	635,602	+0.283%
2026-05-11	29.0900	29.0900	28.4900	28.5500	-1.348%	886,577	-0.560%
2026-05-08	28.7000	29.1000	28.6900	28.9400	+0.312%	618,056	-1.900%
2026-05-07	29.0000	29.1100	28.7700	28.8500	0.000%	682,143	-1.594%
2026-05-06	29.0100	29.1500	28.7600	28.8500	+0.558%	792,708	-1.594%
2026-05-05	28.5400	28.8800	28.5000	28.6900	+1.057%	645,636	-1.046%
2026-05-04	28.5900	28.6000	28.1700	28.3900	-1.080%	1,059,725	0.000%
2026-05-01	28.1500	28.9100	27.9900	28.7000	+0.596%	1,522,534	-1.080%
2026-04-30	29.6900	29.9500	28.5200	28.5300	-9.024%	2,367,267	-0.491%
2026-04-29	31.9000	31.9500	31.2400	31.3600	-1.446%	596,704	-9.471%
2026-04-28	32.0300	32.0800	31.7400	31.8200	+0.189%	425,448	-10.779%
2026-04-27	31.2800	31.9600	31.2800	31.7600	+1.567%	496,166	-10.611%
2026-04-24	31.5000	31.5100	31.1500	31.2700	-1.388%	620,642	-9.210%
2026-04-23	31.3000	31.7200	31.2300	31.7100	+1.407%	358,047	-10.470%
2026-04-22	31.5500	31.5500	31.0900	31.2700	-0.446%	550,350	-9.210%
2026-04-21	32.3400	32.4900	31.3300	31.4100	-3.443%	955,511	-9.615%
2026-04-20	32.3300	32.6900	32.2300	32.5300	+0.619%	441,482	-12.727%
2026-04-17	32.2400	32.8300	31.8500	32.3300	+2.310%	722,823	-12.187%
2026-04-16	31.5700	31.6400	31.3100	31.6000	+0.063%	655,882	-10.158%
2026-04-15	31.5000	31.7200	31.2500	31.5800	-0.379%	451,664	-10.101%
2026-04-14	31.5500	31.8200	31.0700	31.7000	+0.158%	568,714	-10.442%
2026-04-13	31.6700	31.8000	31.4400	31.6500	-0.472%	683,784	-10.300%
2026-04-10	32.0900	32.1600	31.5800	31.8000	-1.426%	629,832	-10.723%
2026-04-09	31.4200	32.3100	31.4000	32.2600	+1.960%	659,625	-11.996%
2026-04-08	31.1600	31.6700	31.1600	31.6400	+3.365%	720,260	-10.272%
2026-04-07	30.6600	30.8500	30.4800	30.6100	-0.455%	739,533	-7.253%
2026-04-06	30.0800	30.7500	30.0600	30.7500	+1.653%	599,423	-7.675%
2026-04-02	29.9000	30.3400	29.5900	30.2500	0.000%	975,423	-6.149%
2026-04-01	30.2300	30.4900	29.9900	30.2500	+0.833%	840,464	-6.149%
2026-03-31	29.8300	30.0000	29.3400	30.0000	+2.494%	1,201,440	-5.367%
2026-03-30	29.4400	29.5300	29.1400	29.2700	+0.103%	537,171	-3.006%
2026-03-27	29.3200	29.5800	29.0900	29.2400	-1.250%	535,392	-2.907%
2026-03-26	29.4800	29.9600	29.2700	29.6100	-0.504%	682,020	-4.120%
2026-03-25	30.3200	30.3300	29.6600	29.7600	-0.932%	685,162	-4.603%
2026-03-24	29.3400	30.4000	29.3000	30.0400	+1.624%	970,823	-5.493%
2026-03-23	29.2400	30.1100	29.1700	29.5600	+2.710%	929,696	-3.958%
2026-03-20	28.9600	28.9700	28.4800	28.7800	-0.381%	1,896,573	-1.355%
2026-03-19	28.3100	29.0800	28.2200	28.8900	+1.297%	863,965	-1.731%
2026-03-18	28.6200	28.6800	28.2900	28.5200	-0.627%	980,297	-0.456%
2026-03-17	28.9400	29.2200	28.4000	28.7000	-0.382%	586,966	-1.080%
2026-03-16	28.8900	29.2600	28.7500	28.8100	+0.558%	666,500	-1.458%
2026-03-13	28.9200	28.9900	28.3200	28.6500	-0.278%	789,119	-0.908%
2026-03-12	28.0500	28.7800	27.9500	28.7300	+0.560%	742,921	-1.183%
2026-03-11	28.8200	28.8200	28.2400	28.5700	-1.449%	689,796	-0.630%
2026-03-10	28.8900	29.6900	28.7800	28.9900	-0.309%	993,627	-2.070%
2026-03-09	28.6100	29.2000	27.7200	29.0800	+0.414%	1,251,174	-2.373%
2026-03-06	28.6000	29.0300	28.4500	28.9600	-2.195%	667,939	-1.968%
2026-03-05	29.7200	29.7400	29.2200	29.6100	-1.530%	684,304	-4.120%
2026-03-04	30.0400	30.4000	29.8900	30.0700	+0.838%	634,642	-5.587%
2026-03-03	29.5600	30.1200	29.3400	29.8200	-1.324%	840,553	-4.795%
2026-03-02	29.5300	30.5500	29.5300	30.2200	+1.614%	935,625	-6.056%
2026-02-27	30.5000	30.5000	29.2100	29.7400	-4.250%	1,235,359	-4.539%
2026-02-26	31.5300	31.5300	30.7600	31.0600	-0.544%	899,362	-8.596%
2026-02-25	31.0400	31.2600	30.6200	31.2300	+1.528%	141,287	-9.094%
2026-02-24	30.6500	30.9400	30.4800	30.7600	+0.293%	850,566	-7.705%
2026-02-23	31.7100	31.7300	30.1000	30.6700	-3.523%	1,024,731	-7.434%
2026-02-20	30.8800	31.7900	30.8800	31.7900	+2.914%	755,399	-10.695%
2026-02-19	30.8800	30.8900	30.4100	30.8900	-0.065%	494,887	-8.093%
2026-02-18	30.8800	31.1300	30.7800	30.9100	+1.145%	950,227	-8.153%
2026-02-17	31.0400	31.0400	30.2900	30.5600	-0.424%	597,526	-7.101%
2026-02-13	30.0900	30.9100	29.9200	30.6900	+0.623%	628,523	-7.494%
2026-02-12	31.0700	31.2100	30.2000	30.5000	-1.581%	649,289	-6.918%
2026-02-11	31.5000	31.7800	30.6800	30.9900	-1.148%	715,208	-8.390%
2026-02-10	31.5900	31.7500	30.8900	31.3500	-0.823%	569,217	-9.442%
2026-02-09	31.4500	31.8300	31.4500	31.6100	-0.032%	825,103	-10.187%
2026-02-06	31.4300	31.7900	31.2300	31.6200	+2.066%	1,000,121	-10.215%
2026-02-05	30.7400	31.1800	30.4000	30.9800	+1.441%	1,158,062	-8.360%
2026-02-04	29.5400	30.9300	29.5400	30.5400	+3.807%	1,318,276	-7.040%
2026-02-03	28.8600	29.7400	28.5600	29.4200	+1.413%	1,171,007	-3.501%
2026-02-02	28.3100	29.4800	28.3100	29.0100	+2.292%	1,040,648	-2.137%
2026-01-30	28.8300	29.0900	28.3600	28.3600	-2.072%	1,245,074	+0.106%
2026-01-29	27.8300	28.9600	27.8300	28.9600	+2.659%	1,140,899	-1.968%
2026-01-28	28.4800	28.6500	28.1000	28.2100	-0.634%	924,604	+0.638%
2026-01-27	28.5200	28.5200	28.1700	28.3900	+0.247%	564,406	0.000%
2026-01-26	28.2500	28.3900	27.7300	28.3200	+0.212%	532,201	+0.247%
2026-01-23	29.2500	29.2500	28.0900	28.2600	-3.517%	691,645	+0.460%
2026-01-22	29.0300	29.6100	29.0000	29.2900	+1.525%	1,018,079	-3.073%
2026-01-21	27.6800	28.9900	27.6800	28.8500	+5.177%	770,783	-1.594%
2026-01-20	27.2900	27.7200	27.1200	27.4300	-0.182%	749,748	+3.500%
2026-01-16	27.4100	27.6900	27.3400	27.4800	+0.292%	498,904	+3.311%
2026-01-15	26.7600	27.5700	26.7600	27.4000	+2.239%	671,322	+3.613%
2026-01-14	26.6100	26.8700	26.4600	26.8000	+0.450%	447,334	+5.933%
2026-01-13	26.9800	26.9900	26.6800	26.6800	-0.744%	613,987	+6.409%
2026-01-12	26.9700	27.2400	26.8600	26.8800	-1.394%	597,969	+5.618%
2026-01-09	27.2700	27.4900	27.1100	27.2600	-0.584%	466,588	+4.145%
2026-01-08	26.8400	27.6800	26.7400	27.4200	+3.160%	527,801	+3.538%
2026-01-07	27.0000	27.0000	26.4200	26.5800	-1.336%	493,234	+6.810%
2026-01-06	26.7500	27.0200	26.6100	26.9400	+0.298%	761,974	+5.382%
2026-01-05	26.7600	27.2500	26.7100	26.8600	+1.742%	814,343	+5.696%
2026-01-02	26.3300	26.6200	25.9400	26.4000	+0.076%	707,686	+7.538%
2025-12-31	26.4200	26.5500	26.3000	26.3800	-0.453%	522,487	+7.619%
2025-12-30	26.6000	26.6000	26.3900	26.5000	-0.526%	477,449	+7.132%
2025-12-29	26.9400	26.9400	26.5200	26.6400	-0.967%	475,996	+6.569%
2025-12-26	27.0400	27.0400	26.8100	26.9000	-0.481%	360,070	+5.539%
2025-12-24	26.8100	27.0600	26.8100	27.0300	+0.483%	255,339	+5.031%
2025-12-23	27.2300	27.2900	26.8900	26.9000	-1.501%	511,519	+5.539%
2025-12-22	27.6500	27.7000	27.2700	27.3100	-0.763%	633,826	+3.955%
2025-12-19	27.7400	27.7400	27.3400	27.5200	-0.972%	2,765,740	+3.161%
2025-12-18	28.2000	28.2000	27.7000	27.7900	-0.679%	844,718	+2.159%
2025-12-17	28.0500	28.3700	27.8400	27.9800	+0.756%	999,579	+1.465%
2025-12-16	27.4700	27.8400	27.3600	27.7700	+1.129%	1,031,000	+2.233%
2025-12-15	26.9700	27.6200	26.9700	27.4600	+1.516%	838,189	+3.387%
2025-12-12	27.1100	27.1700	26.7100	27.0500	+0.111%	953,070	+4.954%
2025-12-11	26.8000	27.2700	26.7500	27.0200	+0.859%	721,431	+5.070%
2025-12-10	25.8700	27.0100	25.8200	26.7900	+4.120%	1,366,533	+5.972%
2025-12-09	25.7900	26.1900	25.7100	25.7300	+1.060%	914,413	+10.338%
2025-12-08	25.3000	25.5000	25.2600	25.4600	+1.152%	890,220	+11.508%
2025-12-05	25.6200	25.6300	25.1000	25.1700	-1.795%	832,256	+12.793%
2025-12-04	26.0100	26.0100	25.5400	25.6300	-1.499%	730,094	+10.769%
2025-12-03	26.0000	26.2000	25.7500	26.0200	+1.959%	1,173,026	+9.108%
2025-12-02	25.8200	25.9900	25.5000	25.5200	-1.391%	2,681,441	+11.246%
2025-12-01	25.6500	25.9800	25.6400	25.8800	+1.054%	776,261	+9.699%
2025-11-28	25.8000	25.8000	25.4800	25.6100	+0.039%	303,362	+10.855%
2025-11-26	25.8000	25.9100	25.5800	25.6000	-1.044%	867,878	+10.898%
2025-11-25	25.1900	26.0100	25.1900	25.8700	+3.563%	719,437	+9.741%
2025-11-24	24.9400	25.0700	24.7000	24.9800	+0.201%	642,237	+13.651%
2025-11-21	24.3000	25.1400	24.2800	24.9300	+3.144%	712,111	+13.879%
2025-11-20	24.9500	25.1700	24.1700	24.1700	-1.947%	816,735	+17.460%
2025-11-19	24.6100	24.7400	24.3600	24.6500	+0.489%	873,486	+15.172%
2025-11-18	24.3300	24.6900	24.2500	24.5300	+1.364%	758,301	+15.736%
2025-11-17	25.2700	25.2700	24.1100	24.2000	-4.158%	749,416	+17.314%
2025-11-14	24.9300	25.3000	24.8400	25.2500	+0.518%	865,197	+12.436%
2025-11-13	25.7000	25.9800	25.0500	25.1200	-3.012%	1,754,251	+13.018%
2025-11-12	26.2400	26.5800	25.8800	25.9000	-0.576%	806,599	+9.614%
2025-11-11	26.2700	26.6000	25.9800	26.0500	-0.535%	1,005,740	+8.983%
2025-11-10	26.1300	26.5900	26.0900	26.1900	-0.683%	1,369,157	+8.400%
2025-11-07	26.0000	26.3800	25.8100	26.3700	+0.534%	1,158,911	+7.660%
2025-11-06	26.3100	26.5200	26.0900	26.2300	+0.115%	1,246,946	+8.235%
2025-11-05	25.0800	26.2500	25.0500	26.2000	+5.348%	991,682	+8.359%
2025-11-04	24.5900	25.0000	24.4900	24.8700	+0.161%	1,124,704	+14.154%
2025-11-03	24.2500	24.8500	24.1500	24.8300	+2.055%	1,108,330	+14.337%
2025-10-31	24.0000	24.4600	23.6500	24.3300	+0.996%	1,412,794	+16.687%
2025-10-30	23.2600	24.2300	23.2500	24.0900	+4.105%	1,507,399	+17.850%
2025-10-29	23.8200	23.9200	23.0200	23.1400	-3.220%	1,179,321	+22.688%
2025-10-28	24.0500	24.2300	23.8400	23.9100	-1.198%	484,375	+18.737%
2025-10-27	24.6300	24.6300	24.0900	24.2000	-1.345%	391,175	+17.314%
2025-10-24	24.2300	24.6100	24.2300	24.5300	+1.658%	371,884	+15.736%
2025-10-23	24.2000	24.3300	23.9900	24.1300	-0.413%	634,269	+17.654%
2025-10-22	24.2200	24.4800	24.1300	24.2300	+0.581%	470,106	+17.169%
2025-10-21	24.1100	24.2400	24.0200	24.0900	+0.250%	867,929	+17.850%
2025-10-20	23.7600	24.1700	23.6700	24.0300	+2.342%	462,806	+18.144%
2025-10-17	23.2700	23.6800	23.2700	23.4800	+0.946%	709,804	+20.911%
2025-10-16	24.6400	24.6400	23.0100	23.2600	-6.661%	1,302,548	+22.055%
2025-10-15	25.3700	25.5300	24.8400	24.9200	-0.678%	743,541	+13.925%
2025-10-14	24.3000	25.2900	24.2600	25.0900	+3.166%	1,180,847	+13.153%
2025-10-13	24.0000	24.3800	24.0000	24.3200	+2.056%	1,050,741	+16.735%
2025-10-10	24.4500	25.0900	23.7600	23.8300	-0.293%	1,331,204	+19.136%
2025-10-09	24.2000	24.2000	23.6400	23.9000	-0.375%	627,962	+18.787%
2025-10-08	24.0900	24.1400	23.8800	23.9900	-0.621%	706,208	+18.341%
2025-10-07	24.3100	24.5200	24.0700	24.1400	-0.248%	1,109,002	+17.606%
2025-10-06	24.4100	24.6200	23.9900	24.2000	+1.128%	1,130,403	+17.314%
2025-10-03	24.1400	24.4400	23.9200	23.9300	+0.378%	1,060,110	+18.638%
2025-10-02	23.7100	24.0000	23.6300	23.8400	+0.974%	982,125	+19.086%
2025-10-01	23.4700	23.7700	23.3400	23.6100	-0.380%	874,140	+20.246%
2025-09-30	23.8300	23.8800	23.3200	23.7000	+0.084%	675,199	+19.789%
2025-09-29	23.9700	23.9700	23.5100	23.6800	-2.068%	649,601	+19.890%
2025-09-26	24.3300	24.4400	24.0800	24.1800	-0.083%	643,716	+17.411%
2025-09-25	24.2700	24.3800	24.0800	24.2000	-0.820%	488,468	+17.314%
2025-09-24	24.8200	24.9300	24.3900	24.4000	-1.771%	695,120	+16.352%
2025-09-23	25.2500	25.5300	24.8100	24.8400	-0.719%	851,045	+14.291%
2025-09-22	25.2500	25.3000	24.8600	25.0200	-0.911%	719,574	+13.469%
2025-09-19	25.6400	25.6400	25.1800	25.2500	-2.245%	2,061,970	+12.436%
2025-09-18	25.1000	25.8500	25.1000	25.8300	+3.073%	968,136	+9.911%
2025-09-17	25.1900	25.7600	25.0100	25.0600	+0.200%	945,336	+13.288%
2025-09-16	25.3000	25.3000	24.5600	25.0100	-1.419%	1,093,942	+13.515%
2025-09-15	25.9100	26.0400	25.3300	25.3700	-1.705%	724,189	+11.904%
2025-09-12	26.1300	26.1500	25.7700	25.8100	-0.959%	513,326	+9.996%
2025-09-11	26.1800	26.2700	25.9600	26.0600	-0.344%	953,218	+8.941%
2025-09-10	26.5400	26.9300	26.0900	26.1500	-0.721%	844,309	+8.566%
2025-09-09	26.7100	26.9200	26.1200	26.3400	-1.863%	1,187,789	+7.783%
2025-09-08	26.6500	26.8700	26.4600	26.8400	+0.037%	1,039,755	+5.775%
2025-09-05	26.6500	27.2300	26.2300	26.8300	+1.245%	1,881,324	+5.814%
2025-09-04	26.3500	26.5000	25.9400	26.5000	+0.569%	1,431,209	+7.132%
2025-09-03	26.4300	27.0700	26.1300	26.3500	-0.678%	1,335,335	+7.742%
2025-09-02	26.0200	27.2200	26.0200	26.5300	-51.088%	977,067	+7.011%
2019-12-06	54.1300	54.6800	54.0200	54.2400	+1.402%	25,992,699	-47.659%
2019-12-05	53.5000	53.5850	53.0400	53.4900	+0.338%	6,120,032	-46.925%
2019-12-04	53.2500	53.5100	53.0700	53.3100	+0.188%	5,465,208	-46.745%
2019-12-03	53.7000	53.7000	52.7700	53.2100	-2.205%	4,589,536	-46.645%
2019-12-02	54.9900	55.0600	54.3200	54.4100	-0.567%	3,361,723	-47.822%
2019-11-29	54.8900	55.0800	54.6400	54.7200	-0.364%	1,567,080	-48.118%
2019-11-27	54.6800	54.9800	54.5514	54.9200	+0.900%	2,436,557	-48.307%
2019-11-26	55.0800	55.0900	54.1550	54.4300	-1.395%	3,776,948	-47.841%
2019-11-25	54.8300	55.2600	54.7041	55.2000	+0.969%	3,888,782	-48.569%
2019-11-22	54.3100	55.0000	54.1800	54.6700	+0.904%	2,231,594	-48.070%
2019-11-21	54.6700	54.7100	53.9200	54.1800	-0.423%	3,580,278	-47.601%
2019-11-20	54.4000	54.6400	53.9600	54.4100	-0.512%	4,600,932	-47.822%
2019-11-19	55.1500	55.2000	54.5000	54.6900	-0.582%	5,844,897	-48.089%
2019-11-18	54.4600	55.0500	54.4600	55.0100	+0.732%	4,003,168	-48.391%
2019-11-15	54.9000	54.9500	54.4100	54.6100	+0.018%	5,545,822	-48.013%
2019-11-14	54.1800	54.6800	54.0000	54.6000	+0.423%	4,181,370	-48.004%
2019-11-13	53.9300	54.6400	53.5834	54.3700	-0.129%	5,227,107	-47.784%
2019-11-12	54.1500	54.5350	54.0400	54.4400	+0.276%	4,356,002	-47.851%
2019-11-11	54.4400	54.6400	54.1300	54.2900	-1.183%	3,876,899	-47.707%
2019-11-08	54.6100	55.0200	54.3200	54.9400	+0.384%	4,203,394	-48.325%
2019-11-07	55.1000	55.5300	54.5800	54.7300	-0.941%	5,141,338	-48.127%
2019-11-06	55.1800	55.3600	54.7900	55.2500	-0.199%	5,598,983	-48.615%
2019-11-05	54.8700	55.6600	54.8300	55.3600	+1.373%	5,905,827	-48.717%
2019-11-04	54.4400	54.8200	54.3800	54.6100	+0.943%	5,065,392	-48.013%
2019-11-01	53.6100	54.1200	53.4000	54.1000	+1.979%	3,518,926	-47.523%
2019-10-31	53.2900	53.6800	52.4800	53.0500	-1.174%	4,385,811	-46.484%
2019-10-30	54.0900	54.1000	53.5400	53.6800	-1.032%	4,083,466	-47.113%
2019-10-29	53.7900	54.4100	53.7000	54.2400	+0.444%	5,496,371	-47.659%
2019-10-28	53.8800	54.2000	53.7050	54.0000	+0.784%	4,020,856	-47.426%
2019-10-25	52.9800	53.8100	52.9800	53.5800	+0.999%	2,212,776	-47.014%
2019-10-24	53.6200	53.6400	52.7900	53.0500	-0.823%	2,336,410	-46.484%
2019-10-23	53.3500	53.6100	53.1700	53.4900	+0.037%	2,571,276	-46.925%
2019-10-22	53.5900	53.9673	53.0200	53.4700	+0.037%	4,487,492	-46.905%
2019-10-21	53.1600	53.4900	52.9600	53.4500	+1.481%	4,447,706	-46.885%
2019-10-18	52.4200	53.0200	52.3400	52.6700	+0.439%	5,362,802	-46.098%
2019-10-17	52.9800	52.9900	51.4000	52.4400	-1.038%	8,128,449	-45.862%
2019-10-16	52.9000	53.2900	52.6800	52.9900	+0.474%	5,047,497	-46.424%
2019-10-15	52.1600	52.9600	51.9600	52.7400	+1.462%	6,337,065	-46.170%
2019-10-14	51.7300	52.1600	51.6200	51.9800	-0.038%	3,034,861	-45.383%
2019-10-11	52.2000	52.5500	51.9100	52.0000	+1.305%	5,249,366	-45.404%
2019-10-10	51.1700	51.7300	51.0100	51.3300	+0.667%	7,836,059	-44.691%
2019-10-09	51.4000	51.4700	50.7800	50.9900	+0.020%	4,631,571	-44.322%
2019-10-08	51.2600	51.4300	50.7600	50.9800	-1.202%	4,733,583	-44.311%
2019-10-07	51.5000	52.1400	51.3200	51.6000	-0.116%	3,675,193	-44.981%
2019-10-04	50.8900	51.6800	50.7100	51.6600	+1.673%	4,500,691	-45.045%
2019-10-03	50.8600	51.1000	50.0200	50.8100	-0.509%	5,342,774	-44.125%
2019-10-02	51.9600	51.9600	50.8600	51.0700	-2.426%	5,686,761	-44.410%
2019-10-01	53.6400	53.9000	52.2600	52.3400	-1.930%	8,037,888	-45.759%
2019-09-30	53.7700	53.8200	53.2400	53.3700	-0.168%	6,680,372	-46.805%
2019-09-27	53.4700	53.8500	53.1400	53.4600	+1.020%	5,073,593	-46.895%
2019-09-26	52.6700	53.1100	52.5100	52.9200	+0.132%	4,022,807	-46.353%
2019-09-25	52.1600	52.9600	52.1600	52.8500	+1.556%	3,805,616	-46.282%
2019-09-24	52.5800	52.6300	51.6100	52.0400	-1.008%	3,686,551	-45.446%
2019-09-23	52.0000	52.7000	51.8900	52.5700	+0.286%	3,810,326	-45.996%
2019-09-20	53.0200	53.1950	52.3200	52.4200	-0.701%	7,051,664	-45.841%
2019-09-19	53.0300	53.1300	52.7100	52.7900	-0.603%	3,219,084	-46.221%
2019-09-18	52.4000	53.4800	52.1800	53.1100	+0.663%	4,057,722	-46.545%
2019-09-17	52.7200	52.7600	52.2550	52.7600	-0.302%	3,481,281	-46.190%
2019-09-16	52.5200	53.1262	52.3000	52.9200	-0.264%	4,287,088	-46.353%
2019-09-13	53.3400	53.6900	52.7950	53.0600	+0.511%	4,496,672	-46.495%
2019-09-12	51.8000	53.0500	51.2800	52.7900	+1.266%	5,688,863	-46.221%
2019-09-11	51.3400	52.1400	50.4600	52.1300	+1.737%	5,280,068	-45.540%
2019-09-10	50.6400	51.2700	49.6900	51.2400	+1.747%	7,333,456	-44.594%
2019-09-09	49.1600	50.6550	48.9900	50.3600	+3.366%	4,754,980	-43.626%
2019-09-06	48.6500	48.9550	48.4100	48.7200	+0.144%	4,577,886	-41.728%
2019-09-05	48.1700	48.9600	48.1200	48.6500	+2.832%	3,432,681	-41.644%
2019-09-04	47.1500	47.4750	46.9300	47.3100	+1.306%	2,775,068	-39.992%
2019-09-03	47.2000	47.2700	46.3300	46.7000	-1.994%	6,140,765	-39.208%
2019-08-30	47.8000	48.1500	47.4700	47.6500	+0.506%	7,090,897	-40.420%
2019-08-29	47.0500	47.6300	46.9800	47.4100	+1.716%	2,774,493	-40.118%
2019-08-28	45.4200	46.7500	45.3800	46.6100	+2.058%	3,551,164	-39.090%
2019-08-27	46.2200	46.3600	45.3900	45.6700	-0.761%	3,257,415	-37.837%
2019-08-26	45.6700	46.0400	45.2700	46.0200	+1.702%	3,131,173	-38.309%
2019-08-23	46.4600	46.8600	45.0000	45.2500	-3.063%	3,903,834	-37.260%
2019-08-22	46.5300	46.8600	46.1200	46.6800	+0.995%	2,248,443	-39.182%
2019-08-21	46.3700	46.5300	45.9300	46.2200	+0.369%	3,005,178	-38.576%
2019-08-20	46.5500	46.6300	45.9185	46.0500	-1.938%	4,211,442	-38.350%
2019-08-19	47.2300	47.3500	46.7600	46.9600	+0.881%	4,067,552	-39.544%
2019-08-16	45.8600	46.7200	45.6700	46.5500	+2.420%	8,382,088	-39.012%
2019-08-15	45.4800	45.8700	45.1600	45.4500	+0.464%	4,444,742	-37.536%
2019-08-14	45.7100	46.3500	44.9800	45.2400	-3.189%	8,589,820	-37.246%
2019-08-13	46.2800	47.4000	45.9000	46.7300	+0.150%	3,144,517	-39.247%
2019-08-12	46.8500	47.0750	46.5450	46.6600	-1.457%	5,282,715	-39.156%
2019-08-09	47.3400	47.6000	46.8467	47.3500	-0.295%	2,767,619	-40.042%
2019-08-08	47.6000	47.7100	47.1000	47.4900	+0.764%	3,454,771	-40.219%
2019-08-07	46.7600	47.2500	45.9600	47.1300	-1.340%	6,312,291	-39.762%
2019-08-06	47.7600	47.8200	46.5500	47.7700	+0.844%	4,367,124	-40.569%
2019-08-05	48.5800	48.5800	46.7600	47.3700	-4.012%	4,435,567	-40.068%
2019-08-02	49.5200	49.7400	48.5850	49.3500	-0.564%	4,483,885	-42.472%
2019-08-01	51.4200	51.6700	49.4600	49.6300	-3.687%	5,834,942	-42.797%
2019-07-31	51.3600	51.8900	51.1700	51.5300	+0.272%	5,957,646	-44.906%
2019-07-30	50.9200	51.4200	50.6100	51.3900	+0.371%	4,269,801	-44.756%
2019-07-29	51.5900	52.0250	51.1100	51.2000	-0.871%	3,810,616	-44.551%
2019-07-26	51.3500	51.7500	51.2200	51.6500	+0.780%	3,409,868	-45.034%
2019-07-25	51.4100	51.7650	50.9950	51.2500	-0.563%	5,677,311	-44.605%
2019-07-24	50.9800	51.6600	50.7500	51.5400	+1.098%	3,918,940	-44.917%
2019-07-23	50.5800	51.2050	50.4900	50.9800	+1.071%	3,381,638	-44.311%
2019-07-22	50.5000	50.7700	50.2500	50.4400	-0.415%	4,737,512	-43.715%
2019-07-19	50.9900	51.1700	50.4600	50.6500	-0.745%	5,127,521	-43.949%
2019-07-18	49.7500	51.2900	49.3000	51.0300	+2.800%	5,878,819	-44.366%
2019-07-17	49.4900	49.7500	49.3000	49.6400	0.000%	5,221,613	-42.808%
2019-07-16	50.0000	50.0000	49.3900	49.6400	-0.660%	4,114,430	-42.808%
2019-07-15	50.4900	50.4900	49.7700	49.9700	-0.951%	5,197,572	-43.186%
2019-07-12	50.4700	50.5600	50.2200	50.4500	+0.278%	3,896,319	-43.726%
2019-07-11	49.7900	50.4100	49.5800	50.3100	+1.126%	3,453,032	-43.570%
2019-07-10	50.0400	50.0400	49.6100	49.7500	-0.599%	4,246,433	-42.935%
2019-07-09	49.2500	50.2100	49.0400	50.0500	+1.336%	4,756,615	-43.277%
2019-07-08	49.5100	49.5600	49.1800	49.3900	-1.101%	3,349,044	-42.519%
2019-07-05	49.4000	49.9600	49.3800	49.9400	+1.773%	3,302,533	-43.152%
2019-07-03	49.2200	49.2700	48.7600	49.0700	+0.574%	2,586,415	-42.144%
2019-07-02	49.3900	49.6400	48.6700	48.7900	-1.554%	3,035,061	-41.812%
2019-07-01	49.5300	49.9600	49.1950	49.5600	+0.875%	3,724,244	-42.716%
2019-06-28	48.7000	49.2900	48.5200	49.1300	+1.972%	7,338,137	-42.215%
2019-06-27	48.2200	48.3900	47.7500	48.1800	+0.208%	6,204,510	-41.075%
2019-06-26	48.4800	48.7700	48.0600	48.0800	-0.517%	3,797,146	-40.953%
2019-06-25	48.4500	48.5750	47.7800	48.3300	-0.330%	4,348,463	-41.258%
2019-06-24	48.5700	49.1300	48.2300	48.4900	-0.288%	2,834,816	-41.452%
2019-06-21	48.7100	49.2400	48.5600	48.6300	-0.164%	6,221,485	-41.620%
2019-06-20	49.3500	49.3790	47.9800	48.7100	-0.693%	4,004,586	-41.716%
2019-06-19	49.6400	50.2900	49.0100	49.0500	-0.648%	4,500,150	-42.120%
2019-06-18	48.7400	49.6100	48.6300	49.3700	+0.817%	4,129,194	-42.495%
2019-06-17	50.0800	50.3400	48.8600	48.9700	-2.177%	3,072,505	-42.026%
2019-06-14	49.7500	50.1800	49.3300	50.0600	+0.664%	2,947,348	-43.288%
2019-06-13	49.5900	50.1600	49.5700	49.7300	+0.282%	3,454,488	-42.912%
2019-06-12	50.1900	50.5000	49.5000	49.5900	-0.939%	3,651,082	-42.751%
2019-06-11	49.8800	50.3100	49.6800	50.0600	+0.968%	3,209,944	-43.288%
2019-06-10	49.2800	49.9049	49.0300	49.5800	+1.536%	3,006,352	-42.739%
2019-06-07	49.2000	49.2700	48.5300	48.8300	-0.853%	3,646,063	-41.860%
2019-06-06	49.1600	49.3550	48.8300	49.2500	-0.162%	5,370,417	-42.355%
2019-06-05	48.8100	49.3800	48.4000	49.3300	+1.024%	4,006,160	-42.449%
2019-06-04	47.7900	48.8799	47.6200	48.8300	+3.739%	4,917,444	-41.860%
2019-06-03	46.6700	47.3700	46.5500	47.0700	+0.684%	4,588,377	-39.686%
2019-05-31	46.7500	47.0150	46.5300	46.7500	-1.142%	3,901,969	-39.273%
2019-05-30	47.7700	48.0500	46.8900	47.2900	-0.776%	3,197,649	-39.966%
2019-05-29	47.2700	47.7350	46.9200	47.6600	+0.084%	3,855,815	-40.432%
2019-05-28	48.2400	48.5000	47.5600	47.6200	-1.469%	6,264,767	-40.382%
2019-05-24	48.2700	48.4700	48.1000	48.3300	+0.457%	3,693,907	-41.258%
2019-05-23	48.7000	48.7000	47.8300	48.1100	-1.796%	5,005,720	-40.989%
2019-05-22	48.6400	49.2000	48.4100	48.9900	+0.431%	4,673,580	-42.049%
2019-05-21	48.5100	48.8950	48.5000	48.7800	+0.910%	3,254,865	-41.800%
2019-05-20	47.8900	48.6000	47.8600	48.3400	+0.961%	4,101,754	-41.270%
2019-05-17	47.7400	48.6350	47.5900	47.8800	-0.643%	7,093,800	-40.706%
2019-05-16	47.8400	48.4500	47.7200	48.1900	+1.261%	3,639,061	-41.087%
2019-05-15	47.5800	47.7700	46.8600	47.5900	-0.937%	4,005,871	-40.345%
2019-05-14	48.0000	48.6300	47.8100	48.0400	-0.394%	3,726,233	-40.903%
2019-05-13	48.9400	49.1700	48.0700	48.2300	-3.269%	5,807,390	-41.136%
2019-05-10	49.1800	50.0200	48.8100	49.8600	+0.727%	3,631,635	-43.061%
2019-05-09	48.7800	49.6100	48.6600	49.5000	+0.345%	4,828,047	-42.646%
2019-05-08	49.7800	49.9350	49.3000	49.3300	-0.984%	3,321,670	-42.449%
2019-05-07	50.1800	50.3200	49.4900	49.8200	-1.910%	4,212,074	-43.015%
2019-05-06	50.2900	51.0350	50.0300	50.7900	-0.353%	2,854,884	-44.103%
2019-05-03	50.6600	51.1200	50.6300	50.9700	+0.851%	3,775,997	-44.301%
2019-05-02	50.7500	51.1100	50.2700	50.5400	-0.276%	4,497,527	-43.827%
2019-05-01	51.0700	51.4200	50.5230	50.6800	-1.016%	5,977,308	-43.982%
2019-04-30	51.1900	51.4300	50.7700	51.2000	-0.195%	5,217,207	-44.551%
2019-04-29	50.7700	51.7550	50.7000	51.3000	+1.124%	4,976,635	-44.659%
2019-04-26	50.2700	50.7900	50.1200	50.7300	+1.036%	6,828,649	-44.037%
2019-04-25	49.6400	50.4700	49.4750	50.2100	+0.742%	5,425,781	-43.457%
2019-04-24	49.3000	49.9850	49.1200	49.8400	+0.606%	5,492,604	-43.038%
2019-04-23	49.3800	49.5600	48.7700	49.5400	+0.609%	5,886,525	-42.693%
2019-04-22	49.1700	49.5700	48.8600	49.2400	-0.223%	4,534,696	-42.344%
2019-04-18	49.8200	49.9300	48.2800	49.3500	-0.983%	6,678,978	-42.472%
2019-04-17	49.6900	50.0750	49.1600	49.8400	+0.667%	5,182,589	-43.038%
2019-04-16	48.7400	49.5700	48.4800	49.5100	+1.893%	3,136,930	-42.658%
2019-04-15	49.2600	49.3300	48.4800	48.5900	-1.360%	3,804,817	-41.572%
2019-04-12	49.1700	49.6800	48.5900	49.2600	+1.693%	5,336,025	-42.367%
2019-04-11	48.3300	48.7800	48.2000	48.4400	+0.686%	5,130,851	-41.391%
2019-04-10	48.0000	48.2000	47.5000	48.1100	+0.438%	3,792,164	-40.989%
2019-04-09	48.1900	48.3900	47.7000	47.9000	-1.319%	4,418,980	-40.731%
2019-04-08	48.1600	48.6200	48.0800	48.5400	+0.351%	3,526,371	-41.512%
2019-04-05	48.4000	48.7100	48.0300	48.3700	-0.165%	4,610,967	-41.307%
2019-04-04	48.1100	48.6800	47.9300	48.4500	+0.083%	5,199,794	-41.404%
2019-04-03	48.9000	49.3700	48.1900	48.4100	-0.165%	5,678,068	-41.355%
2019-04-02	47.9500	48.8550	47.6500	48.4900	+0.979%	6,121,341	-41.452%
2019-04-01	46.8800	48.0900	46.8500	48.0200	+3.202%	6,699,904	-40.879%
2019-03-29	46.7100	46.8900	46.2450	46.5300	+0.475%	8,284,211	-38.986%
2019-03-28	45.5700	46.3500	45.4300	46.3100	+2.004%	7,830,088	-38.696%
2019-03-27	45.1200	45.6300	44.8350	45.4000	+0.154%	12,764,304	-37.467%
2019-03-26	45.3600	45.8500	44.7500	45.3300	+1.025%	7,744,725	-37.370%
2019-03-25	45.2000	45.7800	44.5100	44.8700	-0.488%	6,108,186	-36.728%
2019-03-22	46.5900	46.7900	45.0150	45.0900	-4.349%	9,014,517	-37.037%
2019-03-21	47.6800	47.7601	47.0100	47.1400	-1.833%	6,192,661	-39.775%
2019-03-20	49.3400	49.4900	47.9900	48.0200	-2.951%	9,284,688	-40.879%
2019-03-19	50.6800	50.8200	49.4300	49.4800	-1.981%	5,042,381	-42.623%
2019-03-18	50.0000	50.6900	49.9800	50.4800	+1.000%	5,047,294	-43.760%
2019-03-15	50.0200	50.4000	49.8200	49.9800	-0.299%	7,042,193	-43.197%
2019-03-14	50.0800	50.2900	49.8300	50.1300	+0.260%	3,081,273	-43.367%
2019-03-13	49.7100	50.1500	49.3200	50.0000	+0.847%	4,906,107	-43.220%
2019-03-12	50.0700	50.2000	49.4500	49.5800	-0.681%	6,432,468	-42.739%
2019-03-11	49.7200	50.0700	49.4000	49.9200	+0.645%	3,858,577	-43.129%
2019-03-08	49.1600	49.6000	48.9800	49.6000	+0.141%	3,446,571	-42.762%
2019-03-07	50.2200	50.2600	49.2950	49.5300	-2.115%	6,541,272	-42.681%
2019-03-06	51.5100	51.5800	50.3800	50.6000	-2.128%	5,301,270	-43.893%