Dark

BBT
Beacon Financial Corporation
stock NYSE

At Close

Jul 2, 2026 3:59:55 PM EDT

30.23USD-2.105%(-0.65)656,139

25.19Bid 36.30Ask 11.11Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

30.22USD-0.017%(-0.01)153,306

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	31.0000	31.0900	29.9600	30.2300	-2.105%	656,139	0.000%
2026-07-01	30.5800	31.0300	30.5500	30.8800	+1.312%	615,362	-2.105%
2026-06-30	30.8600	30.8800	30.4000	30.4800	-1.391%	649,160	-0.820%
2026-06-29	30.9600	31.2300	30.9000	30.9100	-1.278%	692,141	-2.200%
2026-06-26	30.9400	31.3400	30.7800	31.3100	+1.623%	3,240,553	-3.449%
2026-06-25	30.7300	30.9700	30.5500	30.8100	+0.653%	826,382	-1.883%
2026-06-24	30.0800	30.6100	30.0000	30.6100	+1.291%	2,383,149	-1.241%
2026-06-23	30.0200	30.2400	29.8700	30.2200	+1.648%	1,166,764	+0.033%
2026-06-22	29.5800	30.0500	29.5800	29.7300	+0.439%	677,783	+1.682%
2026-06-18	29.3900	29.7800	29.3900	29.6000	+0.749%	1,367,540	+2.128%
2026-06-17	29.7500	30.0800	28.9700	29.3800	-1.805%	1,014,099	+2.893%
2026-06-16	30.2400	30.2500	29.6300	29.9200	+0.504%	796,802	+1.036%
2026-06-15	30.4800	30.7700	29.7000	29.7700	-2.201%	685,409	+1.545%
2026-06-12	30.6300	30.6300	30.2600	30.4400	+1.163%	525,587	-0.690%
2026-06-11	29.6900	30.2100	29.5100	30.0900	+1.450%	775,648	+0.465%
2026-06-10	29.4800	29.7700	29.4000	29.6600	+1.056%	524,701	+1.922%
2026-06-09	29.7500	30.0800	29.3300	29.3500	+0.652%	535,471	+2.998%
2026-06-08	29.0400	29.4000	29.0400	29.1600	+1.215%	482,537	+3.669%
2026-06-05	28.8400	29.0900	28.6900	28.8100	+0.769%	791,404	+4.929%
2026-06-04	28.6600	29.1100	28.5900	28.5900	+1.239%	1,348,186	+5.736%
2026-06-03	28.7000	28.8100	28.2200	28.2400	-2.955%	666,772	+7.047%
2026-06-02	28.6100	29.1700	28.6100	29.1000	+1.819%	507,878	+3.883%
2026-06-01	28.8100	28.8900	28.3300	28.5800	-1.787%	699,517	+5.773%
2026-05-29	28.8300	29.2500	28.8300	29.1000	+0.138%	566,610	+3.883%
2026-05-28	28.9600	29.0800	28.6200	29.0600	+0.172%	481,576	+4.026%
2026-05-27	29.3000	29.4800	28.9800	29.0100	-0.617%	554,118	+4.205%
2026-05-26	28.8500	29.2600	28.8100	29.1900	+1.460%	842,372	+3.563%
2026-05-22	29.0200	29.0800	28.7000	28.7700	-0.690%	683,002	+5.075%
2026-05-21	28.6200	29.0100	28.4900	28.9700	+0.451%	569,887	+4.349%
2026-05-20	27.8800	28.8500	27.8800	28.8400	+2.963%	698,784	+4.820%
2026-05-19	28.0000	28.2100	27.7600	28.0100	-0.285%	405,639	+7.926%
2026-05-18	27.8100	28.3100	27.8100	28.0900	+1.481%	433,716	+7.618%
2026-05-15	28.1000	28.1000	27.4400	27.6800	-2.501%	685,416	+9.212%
2026-05-14	28.6100	28.7800	28.3200	28.3900	+0.070%	484,541	+6.481%
2026-05-13	28.1400	28.5200	28.1300	28.3700	+0.212%	893,849	+6.556%
2026-05-12	28.5900	28.5900	27.8700	28.3100	-0.841%	635,602	+6.782%
2026-05-11	29.0900	29.0900	28.4900	28.5500	-1.348%	886,577	+5.884%
2026-05-08	28.7000	29.1000	28.6900	28.9400	+0.312%	618,056	+4.457%
2026-05-07	29.0000	29.1100	28.7700	28.8500	0.000%	682,143	+4.783%
2026-05-06	29.0100	29.1500	28.7600	28.8500	+0.558%	792,708	+4.783%
2026-05-05	28.5400	28.8800	28.5000	28.6900	+1.057%	645,636	+5.368%
2026-05-04	28.5900	28.6000	28.1700	28.3900	-1.080%	1,059,725	+6.481%
2026-05-01	28.1500	28.9100	27.9900	28.7000	+0.596%	1,522,534	+5.331%
2026-04-30	29.6900	29.9500	28.5200	28.5300	-9.024%	2,367,267	+5.959%
2026-04-29	31.9000	31.9500	31.2400	31.3600	-1.446%	596,704	-3.603%
2026-04-28	32.0300	32.0800	31.7400	31.8200	+0.189%	425,448	-4.997%
2026-04-27	31.2800	31.9600	31.2800	31.7600	+1.567%	496,166	-4.817%
2026-04-24	31.5000	31.5100	31.1500	31.2700	-1.388%	620,642	-3.326%
2026-04-23	31.3000	31.7200	31.2300	31.7100	+1.407%	358,047	-4.667%
2026-04-22	31.5500	31.5500	31.0900	31.2700	-0.446%	550,350	-3.326%
2026-04-21	32.3400	32.4900	31.3300	31.4100	-3.443%	955,511	-3.757%
2026-04-20	32.3300	32.6900	32.2300	32.5300	+0.619%	441,482	-7.070%
2026-04-17	32.2400	32.8300	31.8500	32.3300	+2.310%	722,823	-6.496%
2026-04-16	31.5700	31.6400	31.3100	31.6000	+0.063%	655,882	-4.335%
2026-04-15	31.5000	31.7200	31.2500	31.5800	-0.379%	451,664	-4.275%
2026-04-14	31.5500	31.8200	31.0700	31.7000	+0.158%	568,714	-4.637%
2026-04-13	31.6700	31.8000	31.4400	31.6500	-0.472%	683,784	-4.487%
2026-04-10	32.0900	32.1600	31.5800	31.8000	-1.426%	629,832	-4.937%
2026-04-09	31.4200	32.3100	31.4000	32.2600	+1.960%	659,625	-6.293%
2026-04-08	31.1600	31.6700	31.1600	31.6400	+3.365%	720,260	-4.456%
2026-04-07	30.6600	30.8500	30.4800	30.6100	-0.455%	739,533	-1.241%
2026-04-06	30.0800	30.7500	30.0600	30.7500	+1.653%	599,423	-1.691%
2026-04-02	29.9000	30.3400	29.5900	30.2500	0.000%	975,423	-0.066%
2026-04-01	30.2300	30.4900	29.9900	30.2500	+0.833%	840,464	-0.066%
2026-03-31	29.8300	30.0000	29.3400	30.0000	+2.494%	1,201,440	+0.767%
2026-03-30	29.4400	29.5300	29.1400	29.2700	+0.103%	537,171	+3.280%
2026-03-27	29.3200	29.5800	29.0900	29.2400	-1.250%	535,392	+3.386%
2026-03-26	29.4800	29.9600	29.2700	29.6100	-0.504%	682,020	+2.094%
2026-03-25	30.3200	30.3300	29.6600	29.7600	-0.932%	685,162	+1.579%
2026-03-24	29.3400	30.4000	29.3000	30.0400	+1.624%	970,823	+0.632%
2026-03-23	29.2400	30.1100	29.1700	29.5600	+2.710%	929,696	+2.267%
2026-03-20	28.9600	28.9700	28.4800	28.7800	-0.381%	1,896,573	+5.038%
2026-03-19	28.3100	29.0800	28.2200	28.8900	+1.297%	863,965	+4.638%
2026-03-18	28.6200	28.6800	28.2900	28.5200	-0.627%	980,297	+5.996%
2026-03-17	28.9400	29.2200	28.4000	28.7000	-0.382%	586,966	+5.331%
2026-03-16	28.8900	29.2600	28.7500	28.8100	+0.558%	666,500	+4.929%
2026-03-13	28.9200	28.9900	28.3200	28.6500	-0.278%	789,119	+5.515%
2026-03-12	28.0500	28.7800	27.9500	28.7300	+0.560%	742,921	+5.221%
2026-03-11	28.8200	28.8200	28.2400	28.5700	-1.449%	689,796	+5.810%
2026-03-10	28.8900	29.6900	28.7800	28.9900	-0.309%	993,627	+4.277%
2026-03-09	28.6100	29.2000	27.7200	29.0800	+0.414%	1,251,174	+3.955%
2026-03-06	28.6000	29.0300	28.4500	28.9600	-2.195%	667,939	+4.385%
2026-03-05	29.7200	29.7400	29.2200	29.6100	-1.530%	684,304	+2.094%
2026-03-04	30.0400	30.4000	29.8900	30.0700	+0.838%	634,642	+0.532%
2026-03-03	29.5600	30.1200	29.3400	29.8200	-1.324%	840,553	+1.375%
2026-03-02	29.5300	30.5500	29.5300	30.2200	+1.614%	935,625	+0.033%
2026-02-27	30.5000	30.5000	29.2100	29.7400	-4.250%	1,235,359	+1.648%
2026-02-26	31.5300	31.5300	30.7600	31.0600	-0.544%	899,362	-2.672%
2026-02-25	31.0400	31.2600	30.6200	31.2300	+1.528%	141,287	-3.202%
2026-02-24	30.6500	30.9400	30.4800	30.7600	+0.293%	850,566	-1.723%
2026-02-23	31.7100	31.7300	30.1000	30.6700	-3.523%	1,024,731	-1.435%
2026-02-20	30.8800	31.7900	30.8800	31.7900	+2.914%	755,399	-4.907%
2026-02-19	30.8800	30.8900	30.4100	30.8900	-0.065%	494,887	-2.137%
2026-02-18	30.8800	31.1300	30.7800	30.9100	+1.145%	950,227	-2.200%
2026-02-17	31.0400	31.0400	30.2900	30.5600	-0.424%	597,526	-1.080%
2026-02-13	30.0900	30.9100	29.9200	30.6900	+0.623%	628,523	-1.499%
2026-02-12	31.0700	31.2100	30.2000	30.5000	-1.581%	649,289	-0.885%
2026-02-11	31.5000	31.7800	30.6800	30.9900	-1.148%	715,208	-2.452%
2026-02-10	31.5900	31.7500	30.8900	31.3500	-0.823%	569,217	-3.573%
2026-02-09	31.4500	31.8300	31.4500	31.6100	-0.032%	825,103	-4.366%
2026-02-06	31.4300	31.7900	31.2300	31.6200	+2.066%	1,000,121	-4.396%
2026-02-05	30.7400	31.1800	30.4000	30.9800	+1.441%	1,158,062	-2.421%
2026-02-04	29.5400	30.9300	29.5400	30.5400	+3.807%	1,318,276	-1.015%
2026-02-03	28.8600	29.7400	28.5600	29.4200	+1.413%	1,171,007	+2.753%
2026-02-02	28.3100	29.4800	28.3100	29.0100	+2.292%	1,040,648	+4.205%
2026-01-30	28.8300	29.0900	28.3600	28.3600	-2.072%	1,245,074	+6.594%
2026-01-29	27.8300	28.9600	27.8300	28.9600	+2.659%	1,140,899	+4.385%
2026-01-28	28.4800	28.6500	28.1000	28.2100	-0.634%	924,604	+7.161%
2026-01-27	28.5200	28.5200	28.1700	28.3900	+0.247%	564,406	+6.481%
2026-01-26	28.2500	28.3900	27.7300	28.3200	+0.212%	532,201	+6.744%
2026-01-23	29.2500	29.2500	28.0900	28.2600	-3.517%	691,645	+6.971%
2026-01-22	29.0300	29.6100	29.0000	29.2900	+1.525%	1,018,079	+3.209%
2026-01-21	27.6800	28.9900	27.6800	28.8500	+5.177%	770,783	+4.783%
2026-01-20	27.2900	27.7200	27.1200	27.4300	-0.182%	749,748	+10.208%
2026-01-16	27.4100	27.6900	27.3400	27.4800	+0.292%	498,904	+10.007%
2026-01-15	26.7600	27.5700	26.7600	27.4000	+2.239%	671,322	+10.328%
2026-01-14	26.6100	26.8700	26.4600	26.8000	+0.450%	447,334	+12.799%
2026-01-13	26.9800	26.9900	26.6800	26.6800	-0.744%	613,987	+13.306%
2026-01-12	26.9700	27.2400	26.8600	26.8800	-1.394%	597,969	+12.463%
2026-01-09	27.2700	27.4900	27.1100	27.2600	-0.584%	466,588	+10.895%
2026-01-08	26.8400	27.6800	26.7400	27.4200	+3.160%	527,801	+10.248%
2026-01-07	27.0000	27.0000	26.4200	26.5800	-1.336%	493,234	+13.732%
2026-01-06	26.7500	27.0200	26.6100	26.9400	+0.298%	761,974	+12.212%
2026-01-05	26.7600	27.2500	26.7100	26.8600	+1.742%	814,343	+12.547%
2026-01-02	26.3300	26.6200	25.9400	26.4000	+0.076%	707,686	+14.508%
2025-12-31	26.4200	26.5500	26.3000	26.3800	-0.453%	522,487	+14.594%
2025-12-30	26.6000	26.6000	26.3900	26.5000	-0.526%	477,449	+14.075%
2025-12-29	26.9400	26.9400	26.5200	26.6400	-0.967%	475,996	+13.476%
2025-12-26	27.0400	27.0400	26.8100	26.9000	-0.481%	360,070	+12.379%
2025-12-24	26.8100	27.0600	26.8100	27.0300	+0.483%	255,339	+11.839%
2025-12-23	27.2300	27.2900	26.8900	26.9000	-1.501%	511,519	+12.379%
2025-12-22	27.6500	27.7000	27.2700	27.3100	-0.763%	633,826	+10.692%
2025-12-19	27.7400	27.7400	27.3400	27.5200	-0.972%	2,765,740	+9.847%
2025-12-18	28.2000	28.2000	27.7000	27.7900	-0.679%	844,718	+8.780%
2025-12-17	28.0500	28.3700	27.8400	27.9800	+0.756%	999,579	+8.041%
2025-12-16	27.4700	27.8400	27.3600	27.7700	+1.129%	1,031,000	+8.858%
2025-12-15	26.9700	27.6200	26.9700	27.4600	+1.516%	838,189	+10.087%
2025-12-12	27.1100	27.1700	26.7100	27.0500	+0.111%	953,070	+11.756%
2025-12-11	26.8000	27.2700	26.7500	27.0200	+0.859%	721,431	+11.880%
2025-12-10	25.8700	27.0100	25.8200	26.7900	+4.120%	1,366,533	+12.841%
2025-12-09	25.7900	26.1900	25.7100	25.7300	+1.060%	914,413	+17.489%
2025-12-08	25.3000	25.5000	25.2600	25.4600	+1.152%	890,220	+18.735%
2025-12-05	25.6200	25.6300	25.1000	25.1700	-1.795%	832,256	+20.103%
2025-12-04	26.0100	26.0100	25.5400	25.6300	-1.499%	730,094	+17.948%
2025-12-03	26.0000	26.2000	25.7500	26.0200	+1.959%	1,173,026	+16.180%
2025-12-02	25.8200	25.9900	25.5000	25.5200	-1.391%	2,681,441	+18.456%
2025-12-01	25.6500	25.9800	25.6400	25.8800	+1.054%	776,261	+16.808%
2025-11-28	25.8000	25.8000	25.4800	25.6100	+0.039%	303,362	+18.040%
2025-11-26	25.8000	25.9100	25.5800	25.6000	-1.044%	867,878	+18.086%
2025-11-25	25.1900	26.0100	25.1900	25.8700	+3.563%	719,437	+16.853%
2025-11-24	24.9400	25.0700	24.7000	24.9800	+0.201%	642,237	+21.017%
2025-11-21	24.3000	25.1400	24.2800	24.9300	+3.144%	712,111	+21.260%
2025-11-20	24.9500	25.1700	24.1700	24.1700	-1.947%	816,735	+25.072%
2025-11-19	24.6100	24.7400	24.3600	24.6500	+0.489%	873,486	+22.637%
2025-11-18	24.3300	24.6900	24.2500	24.5300	+1.364%	758,301	+23.237%
2025-11-17	25.2700	25.2700	24.1100	24.2000	-4.158%	749,416	+24.917%
2025-11-14	24.9300	25.3000	24.8400	25.2500	+0.518%	865,197	+19.723%
2025-11-13	25.7000	25.9800	25.0500	25.1200	-3.012%	1,754,251	+20.342%
2025-11-12	26.2400	26.5800	25.8800	25.9000	-0.576%	806,599	+16.718%
2025-11-11	26.2700	26.6000	25.9800	26.0500	-0.535%	1,005,740	+16.046%
2025-11-10	26.1300	26.5900	26.0900	26.1900	-0.683%	1,369,157	+15.426%
2025-11-07	26.0000	26.3800	25.8100	26.3700	+0.534%	1,158,911	+14.638%
2025-11-06	26.3100	26.5200	26.0900	26.2300	+0.115%	1,246,946	+15.250%
2025-11-05	25.0800	26.2500	25.0500	26.2000	+5.348%	991,682	+15.382%
2025-11-04	24.5900	25.0000	24.4900	24.8700	+0.161%	1,124,704	+21.552%
2025-11-03	24.2500	24.8500	24.1500	24.8300	+2.055%	1,108,330	+21.748%
2025-10-31	24.0000	24.4600	23.6500	24.3300	+0.996%	1,412,794	+24.250%
2025-10-30	23.2600	24.2300	23.2500	24.0900	+4.105%	1,507,399	+25.488%
2025-10-29	23.8200	23.9200	23.0200	23.1400	-3.220%	1,179,321	+30.640%
2025-10-28	24.0500	24.2300	23.8400	23.9100	-1.198%	484,375	+26.432%
2025-10-27	24.6300	24.6300	24.0900	24.2000	-1.345%	391,175	+24.917%
2025-10-24	24.2300	24.6100	24.2300	24.5300	+1.658%	371,884	+23.237%
2025-10-23	24.2000	24.3300	23.9900	24.1300	-0.413%	634,269	+25.280%
2025-10-22	24.2200	24.4800	24.1300	24.2300	+0.581%	470,106	+24.763%
2025-10-21	24.1100	24.2400	24.0200	24.0900	+0.250%	867,929	+25.488%
2025-10-20	23.7600	24.1700	23.6700	24.0300	+2.342%	462,806	+25.801%
2025-10-17	23.2700	23.6800	23.2700	23.4800	+0.946%	709,804	+28.748%
2025-10-16	24.6400	24.6400	23.0100	23.2600	-6.661%	1,302,548	+29.966%
2025-10-15	25.3700	25.5300	24.8400	24.9200	-0.678%	743,541	+21.308%
2025-10-14	24.3000	25.2900	24.2600	25.0900	+3.166%	1,180,847	+20.486%
2025-10-13	24.0000	24.3800	24.0000	24.3200	+2.056%	1,050,741	+24.301%
2025-10-10	24.4500	25.0900	23.7600	23.8300	-0.293%	1,331,204	+26.857%
2025-10-09	24.2000	24.2000	23.6400	23.9000	-0.375%	627,962	+26.485%
2025-10-08	24.0900	24.1400	23.8800	23.9900	-0.621%	706,208	+26.011%
2025-10-07	24.3100	24.5200	24.0700	24.1400	-0.248%	1,109,002	+25.228%
2025-10-06	24.4100	24.6200	23.9900	24.2000	+1.128%	1,130,403	+24.917%
2025-10-03	24.1400	24.4400	23.9200	23.9300	+0.378%	1,060,110	+26.327%
2025-10-02	23.7100	24.0000	23.6300	23.8400	+0.974%	982,125	+26.804%
2025-10-01	23.4700	23.7700	23.3400	23.6100	-0.380%	874,140	+28.039%
2025-09-30	23.8300	23.8800	23.3200	23.7000	+0.084%	675,199	+27.553%
2025-09-29	23.9700	23.9700	23.5100	23.6800	-2.068%	649,601	+27.660%
2025-09-26	24.3300	24.4400	24.0800	24.1800	-0.083%	643,716	+25.021%
2025-09-25	24.2700	24.3800	24.0800	24.2000	-0.820%	488,468	+24.917%
2025-09-24	24.8200	24.9300	24.3900	24.4000	-1.771%	695,120	+23.893%
2025-09-23	25.2500	25.5300	24.8100	24.8400	-0.719%	851,045	+21.699%
2025-09-22	25.2500	25.3000	24.8600	25.0200	-0.911%	719,574	+20.823%
2025-09-19	25.6400	25.6400	25.1800	25.2500	-2.245%	2,061,970	+19.723%
2025-09-18	25.1000	25.8500	25.1000	25.8300	+3.073%	968,136	+17.034%
2025-09-17	25.1900	25.7600	25.0100	25.0600	+0.200%	945,336	+20.630%
2025-09-16	25.3000	25.3000	24.5600	25.0100	-1.419%	1,093,942	+20.872%
2025-09-15	25.9100	26.0400	25.3300	25.3700	-1.705%	724,189	+19.156%
2025-09-12	26.1300	26.1500	25.7700	25.8100	-0.959%	513,326	+17.125%
2025-09-11	26.1800	26.2700	25.9600	26.0600	-0.344%	953,218	+16.002%
2025-09-10	26.5400	26.9300	26.0900	26.1500	-0.721%	844,309	+15.602%
2025-09-09	26.7100	26.9200	26.1200	26.3400	-1.863%	1,187,789	+14.768%
2025-09-08	26.6500	26.8700	26.4600	26.8400	+0.037%	1,039,755	+12.630%
2025-09-05	26.6500	27.2300	26.2300	26.8300	+1.245%	1,881,324	+12.672%
2025-09-04	26.3500	26.5000	25.9400	26.5000	+0.569%	1,431,209	+14.075%
2025-09-03	26.4300	27.0700	26.1300	26.3500	-0.678%	1,335,335	+14.725%
2025-09-02	26.0200	27.2200	26.0200	26.5300	-51.088%	977,067	+13.946%
2019-12-06	54.1300	54.6800	54.0200	54.2400	+1.402%	25,992,699	-44.266%
2019-12-05	53.5000	53.5850	53.0400	53.4900	+0.338%	6,120,032	-43.485%
2019-12-04	53.2500	53.5100	53.0700	53.3100	+0.188%	5,465,208	-43.294%
2019-12-03	53.7000	53.7000	52.7700	53.2100	-2.205%	4,589,536	-43.187%
2019-12-02	54.9900	55.0600	54.3200	54.4100	-0.567%	3,361,723	-44.440%
2019-11-29	54.8900	55.0800	54.6400	54.7200	-0.364%	1,567,080	-44.755%
2019-11-27	54.6800	54.9800	54.5514	54.9200	+0.900%	2,436,557	-44.956%
2019-11-26	55.0800	55.0900	54.1550	54.4300	-1.395%	3,776,948	-44.461%
2019-11-25	54.8300	55.2600	54.7041	55.2000	+0.969%	3,888,782	-45.236%
2019-11-22	54.3100	55.0000	54.1800	54.6700	+0.904%	2,231,594	-44.705%
2019-11-21	54.6700	54.7100	53.9200	54.1800	-0.423%	3,580,278	-44.205%
2019-11-20	54.4000	54.6400	53.9600	54.4100	-0.512%	4,600,932	-44.440%
2019-11-19	55.1500	55.2000	54.5000	54.6900	-0.582%	5,844,897	-44.725%
2019-11-18	54.4600	55.0500	54.4600	55.0100	+0.732%	4,003,168	-45.046%
2019-11-15	54.9000	54.9500	54.4100	54.6100	+0.018%	5,545,822	-44.644%
2019-11-14	54.1800	54.6800	54.0000	54.6000	+0.423%	4,181,370	-44.634%
2019-11-13	53.9300	54.6400	53.5834	54.3700	-0.129%	5,227,107	-44.399%
2019-11-12	54.1500	54.5350	54.0400	54.4400	+0.276%	4,356,002	-44.471%
2019-11-11	54.4400	54.6400	54.1300	54.2900	-1.183%	3,876,899	-44.318%
2019-11-08	54.6100	55.0200	54.3200	54.9400	+0.384%	4,203,394	-44.976%
2019-11-07	55.1000	55.5300	54.5800	54.7300	-0.941%	5,141,338	-44.765%
2019-11-06	55.1800	55.3600	54.7900	55.2500	-0.199%	5,598,983	-45.285%
2019-11-05	54.8700	55.6600	54.8300	55.3600	+1.373%	5,905,827	-45.394%
2019-11-04	54.4400	54.8200	54.3800	54.6100	+0.943%	5,065,392	-44.644%
2019-11-01	53.6100	54.1200	53.4000	54.1000	+1.979%	3,518,926	-44.122%
2019-10-31	53.2900	53.6800	52.4800	53.0500	-1.174%	4,385,811	-43.016%
2019-10-30	54.0900	54.1000	53.5400	53.6800	-1.032%	4,083,466	-43.685%
2019-10-29	53.7900	54.4100	53.7000	54.2400	+0.444%	5,496,371	-44.266%
2019-10-28	53.8800	54.2000	53.7050	54.0000	+0.784%	4,020,856	-44.019%
2019-10-25	52.9800	53.8100	52.9800	53.5800	+0.999%	2,212,776	-43.580%
2019-10-24	53.6200	53.6400	52.7900	53.0500	-0.823%	2,336,410	-43.016%
2019-10-23	53.3500	53.6100	53.1700	53.4900	+0.037%	2,571,276	-43.485%
2019-10-22	53.5900	53.9673	53.0200	53.4700	+0.037%	4,487,492	-43.464%
2019-10-21	53.1600	53.4900	52.9600	53.4500	+1.481%	4,447,706	-43.442%
2019-10-18	52.4200	53.0200	52.3400	52.6700	+0.439%	5,362,802	-42.605%
2019-10-17	52.9800	52.9900	51.4000	52.4400	-1.038%	8,128,449	-42.353%
2019-10-16	52.9000	53.2900	52.6800	52.9900	+0.474%	5,047,497	-42.952%
2019-10-15	52.1600	52.9600	51.9600	52.7400	+1.462%	6,337,065	-42.681%
2019-10-14	51.7300	52.1600	51.6200	51.9800	-0.038%	3,034,861	-41.843%
2019-10-11	52.2000	52.5500	51.9100	52.0000	+1.305%	5,249,366	-41.865%
2019-10-10	51.1700	51.7300	51.0100	51.3300	+0.667%	7,836,059	-41.107%
2019-10-09	51.4000	51.4700	50.7800	50.9900	+0.020%	4,631,571	-40.714%
2019-10-08	51.2600	51.4300	50.7600	50.9800	-1.202%	4,733,583	-40.702%
2019-10-07	51.5000	52.1400	51.3200	51.6000	-0.116%	3,675,193	-41.415%
2019-10-04	50.8900	51.6800	50.7100	51.6600	+1.673%	4,500,691	-41.483%
2019-10-03	50.8600	51.1000	50.0200	50.8100	-0.509%	5,342,774	-40.504%
2019-10-02	51.9600	51.9600	50.8600	51.0700	-2.426%	5,686,761	-40.807%
2019-10-01	53.6400	53.9000	52.2600	52.3400	-1.930%	8,037,888	-42.243%
2019-09-30	53.7700	53.8200	53.2400	53.3700	-0.168%	6,680,372	-43.358%
2019-09-27	53.4700	53.8500	53.1400	53.4600	+1.020%	5,073,593	-43.453%
2019-09-26	52.6700	53.1100	52.5100	52.9200	+0.132%	4,022,807	-42.876%
2019-09-25	52.1600	52.9600	52.1600	52.8500	+1.556%	3,805,616	-42.800%
2019-09-24	52.5800	52.6300	51.6100	52.0400	-1.008%	3,686,551	-41.910%
2019-09-23	52.0000	52.7000	51.8900	52.5700	+0.286%	3,810,326	-42.496%
2019-09-20	53.0200	53.1950	52.3200	52.4200	-0.701%	7,051,664	-42.331%
2019-09-19	53.0300	53.1300	52.7100	52.7900	-0.603%	3,219,084	-42.735%
2019-09-18	52.4000	53.4800	52.1800	53.1100	+0.663%	4,057,722	-43.080%
2019-09-17	52.7200	52.7600	52.2550	52.7600	-0.302%	3,481,281	-42.703%
2019-09-16	52.5200	53.1262	52.3000	52.9200	-0.264%	4,287,088	-42.876%
2019-09-13	53.3400	53.6900	52.7950	53.0600	+0.511%	4,496,672	-43.027%
2019-09-12	51.8000	53.0500	51.2800	52.7900	+1.266%	5,688,863	-42.735%
2019-09-11	51.3400	52.1400	50.4600	52.1300	+1.737%	5,280,068	-42.010%
2019-09-10	50.6400	51.2700	49.6900	51.2400	+1.747%	7,333,456	-41.003%
2019-09-09	49.1600	50.6550	48.9900	50.3600	+3.366%	4,754,980	-39.972%
2019-09-06	48.6500	48.9550	48.4100	48.7200	+0.144%	4,577,886	-37.952%
2019-09-05	48.1700	48.9600	48.1200	48.6500	+2.832%	3,432,681	-37.862%
2019-09-04	47.1500	47.4750	46.9300	47.3100	+1.306%	2,775,068	-36.102%
2019-09-03	47.2000	47.2700	46.3300	46.7000	-1.994%	6,140,765	-35.268%
2019-08-30	47.8000	48.1500	47.4700	47.6500	+0.506%	7,090,897	-36.558%
2019-08-29	47.0500	47.6300	46.9800	47.4100	+1.716%	2,774,493	-36.237%
2019-08-28	45.4200	46.7500	45.3800	46.6100	+2.058%	3,551,164	-35.143%
2019-08-27	46.2200	46.3600	45.3900	45.6700	-0.761%	3,257,415	-33.808%
2019-08-26	45.6700	46.0400	45.2700	46.0200	+1.702%	3,131,173	-34.311%
2019-08-23	46.4600	46.8600	45.0000	45.2500	-3.063%	3,903,834	-33.193%
2019-08-22	46.5300	46.8600	46.1200	46.6800	+0.995%	2,248,443	-35.240%
2019-08-21	46.3700	46.5300	45.9300	46.2200	+0.369%	3,005,178	-34.595%
2019-08-20	46.5500	46.6300	45.9185	46.0500	-1.938%	4,211,442	-34.354%
2019-08-19	47.2300	47.3500	46.7600	46.9600	+0.881%	4,067,552	-35.626%
2019-08-16	45.8600	46.7200	45.6700	46.5500	+2.420%	8,382,088	-35.059%
2019-08-15	45.4800	45.8700	45.1600	45.4500	+0.464%	4,444,742	-33.487%
2019-08-14	45.7100	46.3500	44.9800	45.2400	-3.189%	8,589,820	-33.179%
2019-08-13	46.2800	47.4000	45.9000	46.7300	+0.150%	3,144,517	-35.309%
2019-08-12	46.8500	47.0750	46.5450	46.6600	-1.457%	5,282,715	-35.212%
2019-08-09	47.3400	47.6000	46.8467	47.3500	-0.295%	2,767,619	-36.156%
2019-08-08	47.6000	47.7100	47.1000	47.4900	+0.764%	3,454,771	-36.344%
2019-08-07	46.7600	47.2500	45.9600	47.1300	-1.340%	6,312,291	-35.858%
2019-08-06	47.7600	47.8200	46.5500	47.7700	+0.844%	4,367,124	-36.718%
2019-08-05	48.5800	48.5800	46.7600	47.3700	-4.012%	4,435,567	-36.183%
2019-08-02	49.5200	49.7400	48.5850	49.3500	-0.564%	4,483,885	-38.744%
2019-08-01	51.4200	51.6700	49.4600	49.6300	-3.687%	5,834,942	-39.089%
2019-07-31	51.3600	51.8900	51.1700	51.5300	+0.272%	5,957,646	-41.335%
2019-07-30	50.9200	51.4200	50.6100	51.3900	+0.371%	4,269,801	-41.175%
2019-07-29	51.5900	52.0250	51.1100	51.2000	-0.871%	3,810,616	-40.957%
2019-07-26	51.3500	51.7500	51.2200	51.6500	+0.780%	3,409,868	-41.471%
2019-07-25	51.4100	51.7650	50.9950	51.2500	-0.563%	5,677,311	-41.015%
2019-07-24	50.9800	51.6600	50.7500	51.5400	+1.098%	3,918,940	-41.347%
2019-07-23	50.5800	51.2050	50.4900	50.9800	+1.071%	3,381,638	-40.702%
2019-07-22	50.5000	50.7700	50.2500	50.4400	-0.415%	4,737,512	-40.067%
2019-07-19	50.9900	51.1700	50.4600	50.6500	-0.745%	5,127,521	-40.316%
2019-07-18	49.7500	51.2900	49.3000	51.0300	+2.800%	5,878,819	-40.760%
2019-07-17	49.4900	49.7500	49.3000	49.6400	0.000%	5,221,613	-39.102%
2019-07-16	50.0000	50.0000	49.3900	49.6400	-0.660%	4,114,430	-39.102%
2019-07-15	50.4900	50.4900	49.7700	49.9700	-0.951%	5,197,572	-39.504%
2019-07-12	50.4700	50.5600	50.2200	50.4500	+0.278%	3,896,319	-40.079%
2019-07-11	49.7900	50.4100	49.5800	50.3100	+1.126%	3,453,032	-39.913%
2019-07-10	50.0400	50.0400	49.6100	49.7500	-0.599%	4,246,433	-39.236%
2019-07-09	49.2500	50.2100	49.0400	50.0500	+1.336%	4,756,615	-39.600%
2019-07-08	49.5100	49.5600	49.1800	49.3900	-1.101%	3,349,044	-38.793%
2019-07-05	49.4000	49.9600	49.3800	49.9400	+1.773%	3,302,533	-39.467%
2019-07-03	49.2200	49.2700	48.7600	49.0700	+0.574%	2,586,415	-38.394%
2019-07-02	49.3900	49.6400	48.6700	48.7900	-1.554%	3,035,061	-38.041%
2019-07-01	49.5300	49.9600	49.1950	49.5600	+0.875%	3,724,244	-39.003%
2019-06-28	48.7000	49.2900	48.5200	49.1300	+1.972%	7,338,137	-38.469%
2019-06-27	48.2200	48.3900	47.7500	48.1800	+0.208%	6,204,510	-37.256%
2019-06-26	48.4800	48.7700	48.0600	48.0800	-0.517%	3,797,146	-37.126%
2019-06-25	48.4500	48.5750	47.7800	48.3300	-0.330%	4,348,463	-37.451%
2019-06-24	48.5700	49.1300	48.2300	48.4900	-0.288%	2,834,816	-37.657%
2019-06-21	48.7100	49.2400	48.5600	48.6300	-0.164%	6,221,485	-37.837%
2019-06-20	49.3500	49.3790	47.9800	48.7100	-0.693%	4,004,586	-37.939%
2019-06-19	49.6400	50.2900	49.0100	49.0500	-0.648%	4,500,150	-38.369%
2019-06-18	48.7400	49.6100	48.6300	49.3700	+0.817%	4,129,194	-38.768%
2019-06-17	50.0800	50.3400	48.8600	48.9700	-2.177%	3,072,505	-38.268%
2019-06-14	49.7500	50.1800	49.3300	50.0600	+0.664%	2,947,348	-39.612%
2019-06-13	49.5900	50.1600	49.5700	49.7300	+0.282%	3,454,488	-39.212%
2019-06-12	50.1900	50.5000	49.5000	49.5900	-0.939%	3,651,082	-39.040%
2019-06-11	49.8800	50.3100	49.6800	50.0600	+0.968%	3,209,944	-39.612%
2019-06-10	49.2800	49.9049	49.0300	49.5800	+1.536%	3,006,352	-39.028%
2019-06-07	49.2000	49.2700	48.5300	48.8300	-0.853%	3,646,063	-38.091%
2019-06-06	49.1600	49.3550	48.8300	49.2500	-0.162%	5,370,417	-38.619%
2019-06-05	48.8100	49.3800	48.4000	49.3300	+1.024%	4,006,160	-38.719%
2019-06-04	47.7900	48.8799	47.6200	48.8300	+3.739%	4,917,444	-38.091%
2019-06-03	46.6700	47.3700	46.5500	47.0700	+0.684%	4,588,377	-35.777%
2019-05-31	46.7500	47.0150	46.5300	46.7500	-1.142%	3,901,969	-35.337%
2019-05-30	47.7700	48.0500	46.8900	47.2900	-0.776%	3,197,649	-36.075%
2019-05-29	47.2700	47.7350	46.9200	47.6600	+0.084%	3,855,815	-36.572%
2019-05-28	48.2400	48.5000	47.5600	47.6200	-1.469%	6,264,767	-36.518%
2019-05-24	48.2700	48.4700	48.1000	48.3300	+0.457%	3,693,907	-37.451%
2019-05-23	48.7000	48.7000	47.8300	48.1100	-1.796%	5,005,720	-37.165%
2019-05-22	48.6400	49.2000	48.4100	48.9900	+0.431%	4,673,580	-38.294%
2019-05-21	48.5100	48.8950	48.5000	48.7800	+0.910%	3,254,865	-38.028%
2019-05-20	47.8900	48.6000	47.8600	48.3400	+0.961%	4,101,754	-37.464%
2019-05-17	47.7400	48.6350	47.5900	47.8800	-0.643%	7,093,800	-36.863%
2019-05-16	47.8400	48.4500	47.7200	48.1900	+1.261%	3,639,061	-37.269%
2019-05-15	47.5800	47.7700	46.8600	47.5900	-0.937%	4,005,871	-36.478%
2019-05-14	48.0000	48.6300	47.8100	48.0400	-0.394%	3,726,233	-37.073%
2019-05-13	48.9400	49.1700	48.0700	48.2300	-3.269%	5,807,390	-37.321%
2019-05-10	49.1800	50.0200	48.8100	49.8600	+0.727%	3,631,635	-39.370%
2019-05-09	48.7800	49.6100	48.6600	49.5000	+0.345%	4,828,047	-38.929%
2019-05-08	49.7800	49.9350	49.3000	49.3300	-0.984%	3,321,670	-38.719%
2019-05-07	50.1800	50.3200	49.4900	49.8200	-1.910%	4,212,074	-39.322%
2019-05-06	50.2900	51.0350	50.0300	50.7900	-0.353%	2,854,884	-40.480%
2019-05-03	50.6600	51.1200	50.6300	50.9700	+0.851%	3,775,997	-40.691%
2019-05-02	50.7500	51.1100	50.2700	50.5400	-0.276%	4,497,527	-40.186%
2019-05-01	51.0700	51.4200	50.5230	50.6800	-1.016%	5,977,308	-40.351%
2019-04-30	51.1900	51.4300	50.7700	51.2000	-0.195%	5,217,207	-40.957%
2019-04-29	50.7700	51.7550	50.7000	51.3000	+1.124%	4,976,635	-41.072%
2019-04-26	50.2700	50.7900	50.1200	50.7300	+1.036%	6,828,649	-40.410%
2019-04-25	49.6400	50.4700	49.4750	50.2100	+0.742%	5,425,781	-39.793%
2019-04-24	49.3000	49.9850	49.1200	49.8400	+0.606%	5,492,604	-39.346%
2019-04-23	49.3800	49.5600	48.7700	49.5400	+0.609%	5,886,525	-38.979%