BBT
Beacon Financial Corporation
stockNYSE
At CloseOct 30, 2026 2:29:02 PM EDT
30.45USD-0.653%(-0.20)746,254
BBT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 31.02 | 31.02 | 30.36 | 30.45 | -0.653% | 746,254 | 0.000% |
| 2026-10-29 | 30.77 | 31.14 | 30.56 | 30.65 | +0.889% | 995,793 | -0.653% |
| 2026-10-28 | 30.67 | 30.80 | 30.02 | 30.38 | -1.075% | 922,769 | +0.230% |
| 2026-10-27 | 30.78 | 30.89 | 30.58 | 30.71 | +0.130% | 861,970 | -0.847% |
| 2026-10-26 | 29.77 | 30.68 | 29.77 | 30.67 | +2.063% | 1,637,663 | -0.717% |
| 2026-10-23 | 29.97 | 30.36 | 29.66 | 30.05 | +0.502% | 1,109,448 | +1.331% |
| 2026-10-22 | 27.87 | 29.92 | 27.87 | 29.90 | +6.786% | 2,907,492 | +1.839% |
| 2026-10-21 | 27.67 | 28.08 | 27.67 | 28.00 | +0.287% | 901,678 | +8.750% |
| 2026-10-20 | 27.68 | 28.02 | 27.68 | 27.92 | +2.121% | 1,326,118 | +9.062% |
| 2026-10-19 | 27.39 | 27.53 | 27.26 | 27.34 | -0.582% | 621,196 | +11.375% |
| 2026-10-16 | 27.60 | 27.87 | 27.39 | 27.50 | +0.073% | 706,870 | +10.727% |
| 2026-10-15 | 27.23 | 27.59 | 27.12 | 27.48 | +1.440% | 764,375 | +10.808% |
| 2026-10-14 | 26.97 | 27.27 | 26.69 | 27.09 | -0.660% | 787,308 | +12.403% |
| 2026-10-13 | 27.45 | 27.52 | 27.07 | 27.27 | -0.183% | 807,103 | +11.661% |
| 2026-10-12 | 27.24 | 27.46 | 27.11 | 27.32 | +0.515% | 543,953 | +11.457% |
| 2026-10-09 | 27.84 | 27.84 | 27.05 | 27.18 | -1.092% | 662,488 | +12.031% |
| 2026-10-08 | 27.20 | 27.64 | 27.15 | 27.48 | +0.586% | 1,565,621 | +10.808% |
| 2026-10-07 | 27.68 | 27.69 | 27.22 | 27.32 | -2.184% | 957,751 | +11.457% |
| 2026-10-06 | 28.19 | 28.26 | 27.82 | 27.93 | -0.746% | 630,179 | +9.023% |
| 2026-10-05 | 28.19 | 28.43 | 28.06 | 28.14 | -0.706% | 679,676 | +8.209% |
| 2026-10-02 | 28.34 | 28.61 | 28.17 | 28.34 | +0.854% | 736,776 | +7.445% |
| 2026-10-01 | 27.97 | 28.17 | 27.38 | 28.10 | +0.429% | 1,016,163 | +8.363% |
| 2026-09-30 | 28.00 | 28.19 | 27.75 | 27.98 | +0.902% | 1,421,038 | +8.828% |
| 2026-09-29 | 27.82 | 27.99 | 27.37 | 27.73 | -0.324% | 1,069,467 | +9.809% |
| 2026-09-28 | 28.10 | 28.25 | 27.82 | 27.82 | -1.348% | 979,529 | +9.454% |
| 2026-09-25 | 28.16 | 28.52 | 28.01 | 28.20 | +0.678% | 1,098,949 | +7.979% |
| 2026-09-24 | 28.10 | 28.16 | 27.77 | 28.01 | +0.358% | 1,010,704 | +8.711% |
| 2026-09-23 | 28.47 | 28.47 | 27.89 | 27.91 | -1.829% | 1,137,583 | +9.101% |
| 2026-09-22 | 28.94 | 28.96 | 28.32 | 28.43 | -1.147% | 1,465,319 | +7.105% |
| 2026-09-21 | 29.98 | 30.45 | 28.75 | 28.76 | -6.714% | 2,419,753 | +5.876% |
| 2026-09-18 | 30.75 | 30.96 | 30.50 | 30.83 | -0.516% | 1,432,623 | -1.233% |
| 2026-09-17 | 31.17 | 31.23 | 30.84 | 30.99 | -0.322% | 571,966 | -1.742% |
| 2026-09-16 | 31.24 | 31.42 | 30.55 | 31.09 | -0.798% | 1,151,049 | -2.059% |
| 2026-09-15 | 31.60 | 31.71 | 31.24 | 31.34 | -0.096% | 521,873 | -2.840% |
| 2026-09-14 | 31.37 | 31.71 | 31.37 | 31.37 | +0.128% | 880,507 | -2.933% |
| 2026-09-11 | 32.01 | 32.01 | 31.00 | 31.33 | -0.064% | 542,826 | -2.809% |
| 2026-09-10 | 30.84 | 31.43 | 30.66 | 31.35 | +0.901% | 981,440 | -2.871% |
| 2026-09-09 | 31.17 | 31.43 | 30.93 | 31.07 | -1.208% | 691,342 | -1.995% |
| 2026-09-08 | 31.67 | 31.74 | 31.42 | 31.45 | -1.287% | 806,352 | -3.180% |
| 2026-09-04 | 31.55 | 31.93 | 31.51 | 31.86 | +1.175% | 468,309 | -4.426% |
| 2026-09-03 | 31.50 | 31.77 | 31.36 | 31.49 | +0.736% | 450,196 | -3.303% |
| 2026-09-02 | 30.60 | 31.60 | 30.60 | 31.26 | +2.931% | 670,836 | -2.591% |
| 2026-09-01 | 30.94 | 31.19 | 30.30 | 30.37 | -2.159% | 911,176 | +0.263% |
| 2026-08-31 | 31.53 | 31.53 | 31.02 | 31.04 | -1.115% | 670,585 | -1.901% |
| 2026-08-28 | 31.75 | 31.75 | 31.38 | 31.39 | -0.444% | 783,046 | -2.995% |
| 2026-08-27 | 31.54 | 31.68 | 31.18 | 31.53 | -0.505% | 466,198 | -3.425% |
| 2026-08-26 | 31.40 | 31.82 | 31.27 | 31.69 | +0.924% | 535,739 | -3.913% |
| 2026-08-25 | 31.23 | 31.70 | 31.23 | 31.40 | -0.570% | 740,618 | -3.025% |
| 2026-08-24 | 31.97 | 31.97 | 31.50 | 31.58 | -0.221% | 510,179 | -3.578% |
| 2026-08-21 | 31.61 | 31.75 | 31.32 | 31.65 | +0.222% | 752,370 | -3.791% |
| 2026-08-20 | 31.70 | 31.90 | 31.55 | 31.58 | -1.127% | 502,429 | -3.578% |
| 2026-08-19 | 32.54 | 32.63 | 31.93 | 31.94 | -1.693% | 811,055 | -4.665% |
| 2026-08-18 | 32.68 | 32.70 | 32.28 | 32.49 | -0.337% | 834,052 | -6.279% |
| 2026-08-17 | 31.91 | 32.60 | 31.89 | 32.60 | +1.653% | 1,330,318 | -6.595% |
| 2026-08-14 | 31.75 | 32.21 | 31.75 | 32.07 | -0.927% | 888,109 | -5.051% |
| 2026-08-13 | 32.15 | 32.51 | 32.14 | 32.37 | +1.093% | 482,841 | -5.931% |
| 2026-08-12 | 31.88 | 32.21 | 31.77 | 32.02 | +0.471% | 632,613 | -4.903% |
| 2026-08-11 | 31.66 | 31.94 | 31.66 | 31.87 | +1.078% | 464,976 | -4.456% |
| 2026-08-10 | 31.39 | 31.60 | 31.28 | 31.53 | +0.063% | 602,979 | -3.425% |
| 2026-08-07 | 31.42 | 31.72 | 31.39 | 31.51 | -0.253% | 493,636 | -3.364% |
| 2026-08-06 | 31.91 | 31.93 | 31.42 | 31.59 | -0.504% | 511,393 | -3.609% |
| 2026-08-05 | 31.90 | 32.08 | 31.73 | 31.75 | -1.029% | 697,219 | -4.094% |
| 2026-08-04 | 32.03 | 32.29 | 31.85 | 32.08 | +0.470% | 873,190 | -5.081% |
| 2026-08-03 | 31.34 | 32.03 | 31.25 | 31.93 | +1.333% | 911,107 | -4.635% |
| 2026-07-31 | 30.56 | 31.51 | 30.41 | 31.51 | +2.940% | 1,059,947 | -3.364% |
| 2026-07-30 | 30.04 | 31.01 | 30.03 | 30.61 | +2.856% | 1,016,838 | -0.523% |
| 2026-07-29 | 30.00 | 30.12 | 29.67 | 29.76 | -0.601% | 1,211,732 | +2.319% |
| 2026-07-28 | 29.67 | 30.08 | 29.49 | 29.94 | +1.046% | 998,614 | +1.703% |
| 2026-07-27 | 30.18 | 30.18 | 29.51 | 29.63 | -1.725% | 1,107,532 | +2.767% |
| 2026-07-24 | 30.02 | 30.53 | 29.98 | 30.15 | +0.534% | 558,893 | +0.995% |
| 2026-07-23 | 29.78 | 29.99 | 29.55 | 29.99 | -0.597% | 758,463 | +1.534% |
| 2026-07-22 | 30.53 | 30.53 | 30.04 | 30.17 | -1.147% | 917,067 | +0.928% |
| 2026-07-21 | 30.25 | 30.57 | 30.14 | 30.52 | +0.098% | 550,477 | -0.229% |
| 2026-07-20 | 30.59 | 30.73 | 30.42 | 30.49 | -0.846% | 552,389 | -0.131% |
| 2026-07-17 | 30.88 | 31.02 | 30.49 | 30.75 | -1.379% | 745,220 | -0.976% |
| 2026-07-16 | 30.54 | 31.36 | 30.54 | 31.18 | +2.972% | 721,016 | -2.341% |
| 2026-07-15 | 30.23 | 30.61 | 30.09 | 30.28 | +0.665% | 590,727 | +0.561% |
| 2026-07-14 | 30.16 | 30.33 | 29.82 | 30.08 | -0.430% | 763,059 | +1.230% |
| 2026-07-13 | 30.10 | 30.36 | 29.96 | 30.21 | +0.099% | 560,699 | +0.794% |
| 2026-07-10 | 30.17 | 30.37 | 29.96 | 30.18 | +0.466% | 430,444 | +0.895% |
| 2026-07-09 | 29.81 | 30.21 | 29.76 | 30.04 | +1.624% | 429,828 | +1.365% |
| 2026-07-08 | 30.00 | 30.00 | 29.34 | 29.56 | -2.184% | 832,751 | +3.011% |
| 2026-07-07 | 30.32 | 30.50 | 30.10 | 30.22 | -0.066% | 986,682 | +0.761% |
| 2026-07-06 | 30.26 | 30.48 | 30.00 | 30.24 | +0.033% | 602,349 | +0.694% |
| 2026-07-02 | 31.00 | 31.09 | 29.96 | 30.23 | -2.105% | 656,139 | +0.728% |
| 2026-07-01 | 30.58 | 31.03 | 30.55 | 30.88 | +1.312% | 615,362 | -1.392% |
| 2026-06-30 | 30.86 | 30.88 | 30.40 | 30.48 | -1.391% | 649,160 | -0.098% |
| 2026-06-29 | 30.96 | 31.23 | 30.90 | 30.91 | -1.278% | 692,141 | -1.488% |
| 2026-06-26 | 30.94 | 31.34 | 30.78 | 31.31 | +1.623% | 3,240,553 | -2.747% |
| 2026-06-25 | 30.73 | 30.97 | 30.55 | 30.81 | +0.653% | 826,382 | -1.168% |
| 2026-06-24 | 30.08 | 30.61 | 30.00 | 30.61 | +1.291% | 2,383,149 | -0.523% |
| 2026-06-23 | 30.02 | 30.24 | 29.87 | 30.22 | +1.648% | 1,166,764 | +0.761% |
| 2026-06-22 | 29.58 | 30.05 | 29.58 | 29.73 | +0.439% | 677,783 | +2.422% |
| 2026-06-18 | 29.39 | 29.78 | 29.39 | 29.60 | +0.749% | 1,367,540 | +2.872% |
| 2026-06-17 | 29.75 | 30.08 | 28.97 | 29.38 | -1.805% | 1,014,099 | +3.642% |
| 2026-06-16 | 30.24 | 30.25 | 29.63 | 29.92 | +0.504% | 796,802 | +1.771% |
| 2026-06-15 | 30.48 | 30.77 | 29.70 | 29.77 | -2.201% | 685,409 | +2.284% |
| 2026-06-12 | 30.63 | 30.63 | 30.26 | 30.44 | +1.163% | 525,587 | +0.033% |
| 2026-06-11 | 29.69 | 30.21 | 29.51 | 30.09 | +1.450% | 775,648 | +1.196% |
| 2026-06-10 | 29.48 | 29.77 | 29.40 | 29.66 | +1.056% | 524,701 | +2.664% |
| 2026-06-09 | 29.75 | 30.08 | 29.33 | 29.35 | +0.652% | 535,471 | +3.748% |
| 2026-06-08 | 29.04 | 29.40 | 29.04 | 29.16 | +1.215% | 482,537 | +4.424% |
| 2026-06-05 | 28.84 | 29.09 | 28.69 | 28.81 | +0.769% | 791,404 | +5.692% |
| 2026-06-04 | 28.66 | 29.11 | 28.59 | 28.59 | +1.239% | 1,348,186 | +6.506% |
| 2026-06-03 | 28.70 | 28.81 | 28.22 | 28.24 | -2.955% | 666,772 | +7.826% |
| 2026-06-02 | 28.61 | 29.17 | 28.61 | 29.10 | +1.819% | 507,878 | +4.639% |
| 2026-06-01 | 28.81 | 28.89 | 28.33 | 28.58 | -1.787% | 699,517 | +6.543% |
| 2026-05-29 | 28.83 | 29.25 | 28.83 | 29.10 | +0.138% | 566,610 | +4.639% |
| 2026-05-28 | 28.96 | 29.08 | 28.62 | 29.06 | +0.172% | 481,576 | +4.783% |
| 2026-05-27 | 29.30 | 29.48 | 28.98 | 29.01 | -0.617% | 554,118 | +4.964% |
| 2026-05-26 | 28.85 | 29.26 | 28.81 | 29.19 | +1.460% | 842,372 | +4.317% |
| 2026-05-22 | 29.02 | 29.08 | 28.70 | 28.77 | -0.690% | 683,002 | +5.839% |
| 2026-05-21 | 28.62 | 29.01 | 28.49 | 28.97 | +0.451% | 569,887 | +5.109% |
| 2026-05-20 | 27.88 | 28.85 | 27.88 | 28.84 | +2.963% | 698,784 | +5.583% |
| 2026-05-19 | 28.00 | 28.21 | 27.76 | 28.01 | -0.285% | 405,639 | +8.711% |
| 2026-05-18 | 27.81 | 28.31 | 27.81 | 28.09 | +1.481% | 433,716 | +8.402% |
| 2026-05-15 | 28.10 | 28.10 | 27.44 | 27.68 | -2.501% | 685,416 | +10.007% |
| 2026-05-14 | 28.61 | 28.78 | 28.32 | 28.39 | +0.070% | 484,541 | +7.256% |
| 2026-05-13 | 28.14 | 28.52 | 28.13 | 28.37 | +0.212% | 893,849 | +7.332% |
| 2026-05-12 | 28.59 | 28.59 | 27.87 | 28.31 | -0.841% | 635,602 | +7.559% |
| 2026-05-11 | 29.09 | 29.09 | 28.49 | 28.55 | -1.348% | 886,577 | +6.655% |
| 2026-05-08 | 28.70 | 29.10 | 28.69 | 28.94 | +0.312% | 618,056 | +5.218% |
| 2026-05-07 | 29.00 | 29.11 | 28.77 | 28.85 | 0.000% | 682,143 | +5.546% |
| 2026-05-06 | 29.01 | 29.15 | 28.76 | 28.85 | +0.558% | 792,708 | +5.546% |
| 2026-05-05 | 28.54 | 28.88 | 28.50 | 28.69 | +1.057% | 645,636 | +6.135% |
| 2026-05-04 | 28.59 | 28.60 | 28.17 | 28.39 | -1.080% | 1,059,725 | +7.256% |
| 2026-05-01 | 28.15 | 28.91 | 27.99 | 28.70 | +0.596% | 1,522,534 | +6.098% |
| 2026-04-30 | 29.69 | 29.95 | 28.52 | 28.53 | -9.024% | 2,367,267 | +6.730% |
| 2026-04-29 | 31.90 | 31.95 | 31.24 | 31.36 | -1.446% | 596,704 | -2.902% |
| 2026-04-28 | 32.03 | 32.08 | 31.74 | 31.82 | +0.189% | 425,448 | -4.305% |
| 2026-04-27 | 31.28 | 31.96 | 31.28 | 31.76 | +1.567% | 496,166 | -4.125% |
| 2026-04-24 | 31.50 | 31.51 | 31.15 | 31.27 | -1.388% | 620,642 | -2.622% |
| 2026-04-23 | 31.30 | 31.72 | 31.23 | 31.71 | +1.407% | 358,047 | -3.974% |
| 2026-04-22 | 31.55 | 31.55 | 31.09 | 31.27 | -0.446% | 550,350 | -2.622% |
| 2026-04-21 | 32.34 | 32.49 | 31.33 | 31.41 | -3.443% | 955,511 | -3.056% |
| 2026-04-20 | 32.33 | 32.69 | 32.23 | 32.53 | +0.619% | 441,482 | -6.394% |
| 2026-04-17 | 32.24 | 32.83 | 31.85 | 32.33 | +2.310% | 722,823 | -5.815% |
| 2026-04-16 | 31.57 | 31.64 | 31.31 | 31.60 | +0.063% | 655,882 | -3.639% |
| 2026-04-15 | 31.50 | 31.72 | 31.25 | 31.58 | -0.379% | 451,664 | -3.578% |
| 2026-04-14 | 31.55 | 31.82 | 31.07 | 31.70 | +0.158% | 568,714 | -3.943% |
| 2026-04-13 | 31.67 | 31.80 | 31.44 | 31.65 | -0.472% | 683,784 | -3.791% |
| 2026-04-10 | 32.09 | 32.16 | 31.58 | 31.80 | -1.426% | 629,832 | -4.245% |
| 2026-04-09 | 31.42 | 32.31 | 31.40 | 32.26 | +1.960% | 659,625 | -5.611% |
| 2026-04-08 | 31.16 | 31.67 | 31.16 | 31.64 | +3.365% | 720,260 | -3.761% |
| 2026-04-07 | 30.66 | 30.85 | 30.48 | 30.61 | -0.455% | 739,533 | -0.523% |
| 2026-04-06 | 30.08 | 30.75 | 30.06 | 30.75 | +1.653% | 599,423 | -0.976% |
| 2026-04-02 | 29.90 | 30.34 | 29.59 | 30.25 | 0.000% | 975,423 | +0.661% |
| 2026-04-01 | 30.23 | 30.49 | 29.99 | 30.25 | +0.833% | 840,464 | +0.661% |
| 2026-03-31 | 29.83 | 30.00 | 29.34 | 30.00 | +2.494% | 1,201,440 | +1.500% |
| 2026-03-30 | 29.44 | 29.53 | 29.14 | 29.27 | +0.103% | 537,171 | +4.031% |
| 2026-03-27 | 29.32 | 29.58 | 29.09 | 29.24 | -1.250% | 535,392 | +4.138% |
| 2026-03-26 | 29.48 | 29.96 | 29.27 | 29.61 | -0.504% | 682,020 | +2.837% |
| 2026-03-25 | 30.32 | 30.33 | 29.66 | 29.76 | -0.932% | 685,162 | +2.319% |
| 2026-03-24 | 29.34 | 30.40 | 29.30 | 30.04 | +1.624% | 970,823 | +1.365% |
| 2026-03-23 | 29.24 | 30.11 | 29.17 | 29.56 | +2.710% | 929,696 | +3.011% |
| 2026-03-20 | 28.96 | 28.97 | 28.48 | 28.78 | -0.381% | 1,896,573 | +5.803% |
| 2026-03-19 | 28.31 | 29.08 | 28.22 | 28.89 | +1.297% | 863,965 | +5.400% |
| 2026-03-18 | 28.62 | 28.68 | 28.29 | 28.52 | -0.627% | 980,297 | +6.767% |
| 2026-03-17 | 28.94 | 29.22 | 28.40 | 28.70 | -0.382% | 586,966 | +6.098% |
| 2026-03-16 | 28.89 | 29.26 | 28.75 | 28.81 | +0.558% | 666,500 | +5.692% |
| 2026-03-13 | 28.92 | 28.99 | 28.32 | 28.65 | -0.278% | 789,119 | +6.283% |
| 2026-03-12 | 28.05 | 28.78 | 27.95 | 28.73 | +0.560% | 742,921 | +5.987% |
| 2026-03-11 | 28.82 | 28.82 | 28.24 | 28.57 | -1.449% | 689,796 | +6.580% |
| 2026-03-10 | 28.89 | 29.69 | 28.78 | 28.99 | -0.309% | 993,627 | +5.036% |
| 2026-03-09 | 28.61 | 29.20 | 27.72 | 29.08 | +0.414% | 1,251,174 | +4.711% |
| 2026-03-06 | 28.60 | 29.03 | 28.45 | 28.96 | -2.195% | 667,939 | +5.145% |
| 2026-03-05 | 29.72 | 29.74 | 29.22 | 29.61 | -1.530% | 684,304 | +2.837% |
| 2026-03-04 | 30.04 | 30.40 | 29.89 | 30.07 | +0.838% | 634,642 | +1.264% |
| 2026-03-03 | 29.56 | 30.12 | 29.34 | 29.82 | -1.324% | 840,553 | +2.113% |
| 2026-03-02 | 29.53 | 30.55 | 29.53 | 30.22 | +1.614% | 935,625 | +0.761% |
| 2026-02-27 | 30.50 | 30.50 | 29.21 | 29.74 | -4.250% | 1,235,359 | +2.387% |
| 2026-02-26 | 31.53 | 31.53 | 30.76 | 31.06 | -0.544% | 899,362 | -1.964% |
| 2026-02-25 | 31.04 | 31.26 | 30.62 | 31.23 | +1.528% | 141,287 | -2.498% |
| 2026-02-24 | 30.65 | 30.94 | 30.48 | 30.76 | +0.293% | 850,566 | -1.008% |
| 2026-02-23 | 31.71 | 31.73 | 30.10 | 30.67 | -3.523% | 1,024,731 | -0.717% |
| 2026-02-20 | 30.88 | 31.79 | 30.88 | 31.79 | +2.914% | 755,399 | -4.215% |
| 2026-02-19 | 30.88 | 30.89 | 30.41 | 30.89 | -0.065% | 494,887 | -1.424% |
| 2026-02-18 | 30.88 | 31.13 | 30.78 | 30.91 | +1.145% | 950,227 | -1.488% |
| 2026-02-17 | 31.04 | 31.04 | 30.29 | 30.56 | -0.424% | 597,526 | -0.360% |
| 2026-02-13 | 30.09 | 30.91 | 29.92 | 30.69 | +0.623% | 628,523 | -0.782% |
| 2026-02-12 | 31.07 | 31.21 | 30.20 | 30.50 | -1.581% | 649,289 | -0.164% |
| 2026-02-11 | 31.50 | 31.78 | 30.68 | 30.99 | -1.148% | 715,208 | -1.742% |
| 2026-02-10 | 31.59 | 31.75 | 30.89 | 31.35 | -0.823% | 569,217 | -2.871% |
| 2026-02-09 | 31.45 | 31.83 | 31.45 | 31.61 | -0.032% | 825,103 | -3.670% |
| 2026-02-06 | 31.43 | 31.79 | 31.23 | 31.62 | +2.066% | 1,000,121 | -3.700% |
| 2026-02-05 | 30.74 | 31.18 | 30.40 | 30.98 | +1.441% | 1,158,062 | -1.711% |
| 2026-02-04 | 29.54 | 30.93 | 29.54 | 30.54 | +3.807% | 1,318,276 | -0.295% |
| 2026-02-03 | 28.86 | 29.74 | 28.56 | 29.42 | +1.413% | 1,171,007 | +3.501% |
| 2026-02-02 | 28.31 | 29.48 | 28.31 | 29.01 | +2.292% | 1,040,648 | +4.964% |
| 2026-01-30 | 28.83 | 29.09 | 28.36 | 28.36 | -2.072% | 1,245,074 | +7.370% |
| 2026-01-29 | 27.83 | 28.96 | 27.83 | 28.96 | +2.659% | 1,140,899 | +5.145% |
| 2026-01-28 | 28.48 | 28.65 | 28.10 | 28.21 | -0.634% | 924,604 | +7.940% |
| 2026-01-27 | 28.52 | 28.52 | 28.17 | 28.39 | +0.247% | 564,406 | +7.256% |
| 2026-01-26 | 28.25 | 28.39 | 27.73 | 28.32 | +0.212% | 532,201 | +7.521% |
| 2026-01-23 | 29.25 | 29.25 | 28.09 | 28.26 | -3.517% | 691,645 | +7.749% |
| 2026-01-22 | 29.03 | 29.61 | 29.00 | 29.29 | +1.525% | 1,018,079 | +3.960% |
| 2026-01-21 | 27.68 | 28.99 | 27.68 | 28.85 | +5.177% | 770,783 | +5.546% |
| 2026-01-20 | 27.29 | 27.72 | 27.12 | 27.43 | -0.182% | 749,748 | +11.010% |
| 2026-01-16 | 27.41 | 27.69 | 27.34 | 27.48 | +0.292% | 498,904 | +10.808% |
| 2026-01-15 | 26.76 | 27.57 | 26.76 | 27.40 | +2.239% | 671,322 | +11.131% |
| 2026-01-14 | 26.61 | 26.87 | 26.46 | 26.80 | +0.450% | 447,334 | +13.619% |
| 2026-01-13 | 26.98 | 26.99 | 26.68 | 26.68 | -0.744% | 613,987 | +14.130% |
| 2026-01-12 | 26.97 | 27.24 | 26.86 | 26.88 | -1.394% | 597,969 | +13.281% |
| 2026-01-09 | 27.27 | 27.49 | 27.11 | 27.26 | -0.584% | 466,588 | +11.702% |
| 2026-01-08 | 26.84 | 27.68 | 26.74 | 27.42 | +3.160% | 527,801 | +11.050% |
| 2026-01-07 | 27.00 | 27.00 | 26.42 | 26.58 | -1.336% | 493,234 | +14.560% |
| 2026-01-06 | 26.75 | 27.02 | 26.61 | 26.94 | +0.298% | 761,974 | +13.029% |
| 2026-01-05 | 26.76 | 27.25 | 26.71 | 26.86 | +1.742% | 814,343 | +13.366% |
| 2026-01-02 | 26.33 | 26.62 | 25.94 | 26.40 | +0.076% | 707,686 | +15.341% |
| 2025-12-31 | 26.42 | 26.55 | 26.30 | 26.38 | -0.453% | 522,487 | +15.428% |
| 2025-12-30 | 26.60 | 26.60 | 26.39 | 26.50 | -0.526% | 477,449 | +14.906% |
| 2025-12-29 | 26.94 | 26.94 | 26.52 | 26.64 | -0.967% | 475,996 | +14.302% |
| 2025-12-26 | 27.04 | 27.04 | 26.81 | 26.90 | -0.481% | 360,070 | +13.197% |
| 2025-12-24 | 26.81 | 27.06 | 26.81 | 27.03 | +0.483% | 255,339 | +12.653% |
| 2025-12-23 | 27.23 | 27.29 | 26.89 | 26.90 | -1.501% | 511,519 | +13.197% |
| 2025-12-22 | 27.65 | 27.70 | 27.27 | 27.31 | -0.763% | 633,826 | +11.498% |
| 2025-12-19 | 27.74 | 27.74 | 27.34 | 27.52 | -0.972% | 2,765,740 | +10.647% |
| 2025-12-18 | 28.20 | 28.20 | 27.70 | 27.79 | -0.679% | 844,718 | +9.572% |
| 2025-12-17 | 28.05 | 28.37 | 27.84 | 27.98 | +0.756% | 999,579 | +8.828% |
| 2025-12-16 | 27.47 | 27.84 | 27.36 | 27.77 | +1.129% | 1,031,000 | +9.651% |
| 2025-12-15 | 26.97 | 27.62 | 26.97 | 27.46 | +1.516% | 838,189 | +10.889% |
| 2025-12-12 | 27.11 | 27.17 | 26.71 | 27.05 | +0.111% | 953,070 | +12.569% |
| 2025-12-11 | 26.80 | 27.27 | 26.75 | 27.02 | +0.859% | 721,431 | +12.694% |
| 2025-12-10 | 25.87 | 27.01 | 25.82 | 26.79 | +4.120% | 1,366,533 | +13.662% |
| 2025-12-09 | 25.79 | 26.19 | 25.71 | 25.73 | +1.060% | 914,413 | +18.344% |
| 2025-12-08 | 25.30 | 25.50 | 25.26 | 25.46 | +1.152% | 890,220 | +19.599% |
| 2025-12-05 | 25.62 | 25.63 | 25.10 | 25.17 | -1.795% | 832,256 | +20.977% |
| 2025-12-04 | 26.01 | 26.01 | 25.54 | 25.63 | -1.499% | 730,094 | +18.806% |
| 2025-12-03 | 26.00 | 26.20 | 25.75 | 26.02 | +1.959% | 1,173,026 | +17.025% |
| 2025-12-02 | 25.82 | 25.99 | 25.50 | 25.52 | -1.391% | 2,681,441 | +19.318% |
| 2025-12-01 | 25.65 | 25.98 | 25.64 | 25.88 | +1.054% | 776,261 | +17.658% |
| 2025-11-28 | 25.80 | 25.80 | 25.48 | 25.61 | +0.039% | 303,362 | +18.899% |
| 2025-11-26 | 25.80 | 25.91 | 25.58 | 25.60 | -1.044% | 867,878 | +18.945% |
| 2025-11-25 | 25.19 | 26.01 | 25.19 | 25.87 | +3.563% | 719,437 | +17.704% |
| 2025-11-24 | 24.94 | 25.07 | 24.70 | 24.98 | +0.201% | 642,237 | +21.898% |
| 2025-11-21 | 24.30 | 25.14 | 24.28 | 24.93 | +3.144% | 712,111 | +22.142% |
| 2025-11-20 | 24.95 | 25.17 | 24.17 | 24.17 | -1.947% | 816,735 | +25.983% |
| 2025-11-19 | 24.61 | 24.74 | 24.36 | 24.65 | +0.489% | 873,486 | +23.529% |
| 2025-11-18 | 24.33 | 24.69 | 24.25 | 24.53 | +1.364% | 758,301 | +24.134% |
| 2025-11-17 | 25.27 | 25.27 | 24.11 | 24.20 | -4.158% | 749,416 | +25.826% |
| 2025-11-14 | 24.93 | 25.30 | 24.84 | 25.25 | +0.518% | 865,197 | +20.594% |
| 2025-11-13 | 25.70 | 25.98 | 25.05 | 25.12 | -3.012% | 1,754,251 | +21.218% |
| 2025-11-12 | 26.24 | 26.58 | 25.88 | 25.90 | -0.576% | 806,599 | +17.568% |
| 2025-11-11 | 26.27 | 26.60 | 25.98 | 26.05 | -0.535% | 1,005,740 | +16.891% |
| 2025-11-10 | 26.13 | 26.59 | 26.09 | 26.19 | -0.683% | 1,369,157 | +16.266% |
| 2025-11-07 | 26.00 | 26.38 | 25.81 | 26.37 | +0.534% | 1,158,911 | +15.472% |
| 2025-11-06 | 26.31 | 26.52 | 26.09 | 26.23 | +0.115% | 1,246,946 | +16.088% |
| 2025-11-05 | 25.08 | 26.25 | 25.05 | 26.20 | +5.348% | 991,682 | +16.221% |
| 2025-11-04 | 24.59 | 25.00 | 24.49 | 24.87 | +0.161% | 1,124,704 | +22.437% |
| 2025-11-03 | 24.25 | 24.85 | 24.15 | 24.83 | +2.055% | 1,108,330 | +22.634% |
| 2025-10-31 | 24.00 | 24.46 | 23.65 | 24.33 | +0.996% | 1,412,794 | +25.154% |
| 2025-10-30 | 23.26 | 24.23 | 23.25 | 24.09 | +4.105% | 1,507,399 | +26.401% |
| 2025-10-29 | 23.82 | 23.92 | 23.02 | 23.14 | -3.220% | 1,179,321 | +31.590% |
| 2025-10-28 | 24.05 | 24.23 | 23.84 | 23.91 | -1.198% | 484,375 | +27.353% |
| 2025-10-27 | 24.63 | 24.63 | 24.09 | 24.20 | -1.345% | 391,175 | +25.826% |
| 2025-10-24 | 24.23 | 24.61 | 24.23 | 24.53 | +1.658% | 371,884 | +24.134% |
| 2025-10-23 | 24.20 | 24.33 | 23.99 | 24.13 | -0.413% | 634,269 | +26.191% |
| 2025-10-22 | 24.22 | 24.48 | 24.13 | 24.23 | +0.581% | 470,106 | +25.671% |
| 2025-10-21 | 24.11 | 24.24 | 24.02 | 24.09 | +0.250% | 867,929 | +26.401% |
| 2025-10-20 | 23.76 | 24.17 | 23.67 | 24.03 | +2.342% | 462,806 | +26.717% |
| 2025-10-17 | 23.27 | 23.68 | 23.27 | 23.48 | +0.946% | 709,804 | +29.685% |
| 2025-10-16 | 24.64 | 24.64 | 23.01 | 23.26 | -6.661% | 1,302,548 | +30.911% |
| 2025-10-15 | 25.37 | 25.53 | 24.84 | 24.92 | -0.678% | 743,541 | +22.191% |
| 2025-10-14 | 24.30 | 25.29 | 24.26 | 25.09 | +3.166% | 1,180,847 | +21.363% |
| 2025-10-13 | 24.00 | 24.38 | 24.00 | 24.32 | +2.056% | 1,050,741 | +25.206% |
| 2025-10-10 | 24.45 | 25.09 | 23.76 | 23.83 | -0.293% | 1,331,204 | +27.780% |
| 2025-10-09 | 24.20 | 24.20 | 23.64 | 23.90 | -0.375% | 627,962 | +27.406% |
| 2025-10-08 | 24.09 | 24.14 | 23.88 | 23.99 | -0.621% | 706,208 | +26.928% |
| 2025-10-07 | 24.31 | 24.52 | 24.07 | 24.14 | -0.248% | 1,109,002 | +26.139% |
| 2025-10-06 | 24.41 | 24.62 | 23.99 | 24.20 | +1.128% | 1,130,403 | +25.826% |
| 2025-10-03 | 24.14 | 24.44 | 23.92 | 23.93 | +0.378% | 1,060,110 | +27.246% |
| 2025-10-02 | 23.71 | 24.00 | 23.63 | 23.84 | +0.974% | 982,125 | +27.727% |
| 2025-10-01 | 23.47 | 23.77 | 23.34 | 23.61 | -0.380% | 874,140 | +28.971% |
| 2025-09-30 | 23.83 | 23.88 | 23.32 | 23.70 | +0.084% | 675,199 | +28.481% |
| 2025-09-29 | 23.97 | 23.97 | 23.51 | 23.68 | -2.068% | 649,601 | +28.590% |
| 2025-09-26 | 24.33 | 24.44 | 24.08 | 24.18 | -0.083% | 643,716 | +25.931% |
| 2025-09-25 | 24.27 | 24.38 | 24.08 | 24.20 | -0.820% | 488,468 | +25.826% |
| 2025-09-24 | 24.82 | 24.93 | 24.39 | 24.40 | -1.771% | 695,120 | +24.795% |
| 2025-09-23 | 25.25 | 25.53 | 24.81 | 24.84 | -0.719% | 851,045 | +22.585% |
| 2025-09-22 | 25.25 | 25.30 | 24.86 | 25.02 | -0.911% | 719,574 | +21.703% |
| 2025-09-19 | 25.64 | 25.64 | 25.18 | 25.25 | -2.245% | 2,061,970 | +20.594% |
| 2025-09-18 | 25.10 | 25.85 | 25.10 | 25.83 | +3.073% | 968,136 | +17.886% |
| 2025-09-17 | 25.19 | 25.76 | 25.01 | 25.06 | +0.200% | 945,336 | +21.508% |
| 2025-09-16 | 25.30 | 25.30 | 24.56 | 25.01 | -1.419% | 1,093,942 | +21.751% |
| 2025-09-15 | 25.91 | 26.04 | 25.33 | 25.37 | -1.705% | 724,189 | +20.024% |
| 2025-09-12 | 26.13 | 26.15 | 25.77 | 25.81 | -0.959% | 513,326 | +17.978% |
| 2025-09-11 | 26.18 | 26.27 | 25.96 | 26.06 | -0.344% | 953,218 | +16.846% |
| 2025-09-10 | 26.54 | 26.93 | 26.09 | 26.15 | -0.721% | 844,309 | +16.444% |
| 2025-09-09 | 26.71 | 26.92 | 26.12 | 26.34 | -1.863% | 1,187,789 | +15.604% |
| 2025-09-08 | 26.65 | 26.87 | 26.46 | 26.84 | +0.037% | 1,039,755 | +13.450% |
| 2025-09-05 | 26.65 | 27.23 | 26.23 | 26.83 | +1.245% | 1,881,324 | +13.492% |
| 2025-09-04 | 26.35 | 26.50 | 25.94 | 26.50 | +0.569% | 1,431,209 | +14.906% |
| 2025-09-03 | 26.43 | 27.07 | 26.13 | 26.35 | -0.678% | 1,335,335 | +15.560% |
| 2025-09-02 | 26.02 | 27.22 | 26.02 | 26.53 | -51.088% | 977,067 | +14.776% |
| 2019-12-06 | 54.13 | 54.68 | 54.02 | 54.24 | +1.402% | 25,992,699 | -43.861% |
| 2019-12-05 | 53.50 | 53.59 | 53.04 | 53.49 | +0.338% | 6,120,032 | -43.073% |
| 2019-12-04 | 53.25 | 53.51 | 53.07 | 53.31 | +0.188% | 5,465,208 | -42.881% |
| 2019-12-03 | 53.70 | 53.70 | 52.77 | 53.21 | -2.205% | 4,589,536 | -42.774% |
| 2019-12-02 | 54.99 | 55.06 | 54.32 | 54.41 | -0.567% | 3,361,723 | -44.036% |
| 2019-11-29 | 54.89 | 55.08 | 54.64 | 54.72 | -0.364% | 1,567,080 | -44.353% |
| 2019-11-27 | 54.68 | 54.98 | 54.55 | 54.92 | +0.900% | 2,436,557 | -44.556% |
| 2019-11-26 | 55.08 | 55.09 | 54.16 | 54.43 | -1.395% | 3,776,948 | -44.057% |
| 2019-11-25 | 54.83 | 55.26 | 54.70 | 55.20 | +0.969% | 3,888,782 | -44.837% |
| 2019-11-22 | 54.31 | 55.00 | 54.18 | 54.67 | +0.904% | 2,231,594 | -44.302% |
| 2019-11-21 | 54.67 | 54.71 | 53.92 | 54.18 | -0.423% | 3,580,278 | -43.798% |
| 2019-11-20 | 54.40 | 54.64 | 53.96 | 54.41 | -0.512% | 4,600,932 | -44.036% |
| 2019-11-19 | 55.15 | 55.20 | 54.50 | 54.69 | -0.582% | 5,844,897 | -44.323% |
| 2019-11-18 | 54.46 | 55.05 | 54.46 | 55.01 | +0.732% | 4,003,168 | -44.646% |
| 2019-11-15 | 54.90 | 54.95 | 54.41 | 54.61 | +0.018% | 5,545,822 | -44.241% |
| 2019-11-14 | 54.18 | 54.68 | 54.00 | 54.60 | +0.423% | 4,181,370 | -44.231% |
| 2019-11-13 | 53.93 | 54.64 | 53.58 | 54.37 | -0.129% | 5,227,107 | -43.995% |
| 2019-11-12 | 54.15 | 54.53 | 54.04 | 54.44 | +0.276% | 4,356,002 | -44.067% |
| 2019-11-11 | 54.44 | 54.64 | 54.13 | 54.29 | -1.183% | 3,876,899 | -43.912% |
| 2019-11-08 | 54.61 | 55.02 | 54.32 | 54.94 | +0.384% | 4,203,394 | -44.576% |
| 2019-11-07 | 55.10 | 55.53 | 54.58 | 54.73 | -0.941% | 5,141,338 | -44.363% |
| 2019-11-06 | 55.18 | 55.36 | 54.79 | 55.25 | -0.199% | 5,598,983 | -44.887% |
| 2019-11-05 | 54.87 | 55.66 | 54.83 | 55.36 | +1.373% | 5,905,827 | -44.996% |
| 2019-11-04 | 54.44 | 54.82 | 54.38 | 54.61 | +0.943% | 5,065,392 | -44.241% |
| 2019-11-01 | 53.61 | 54.12 | 53.40 | 54.10 | +1.979% | 3,518,926 | -43.715% |
| 2019-10-31 | 53.29 | 53.68 | 52.48 | 53.05 | -1.174% | 4,385,811 | -42.601% |
| 2019-10-30 | 54.09 | 54.10 | 53.54 | 53.68 | -1.032% | 4,083,466 | -43.275% |
| 2019-10-29 | 53.79 | 54.41 | 53.70 | 54.24 | +0.444% | 5,496,371 | -43.861% |
| 2019-10-28 | 53.88 | 54.20 | 53.70 | 54.00 | +0.784% | 4,020,856 | -43.611% |
| 2019-10-25 | 52.98 | 53.81 | 52.98 | 53.58 | +0.999% | 2,212,776 | -43.169% |
| 2019-10-24 | 53.62 | 53.64 | 52.79 | 53.05 | -0.823% | 2,336,410 | -42.601% |
| 2019-10-23 | 53.35 | 53.61 | 53.17 | 53.49 | +0.037% | 2,571,276 | -43.073% |
| 2019-10-22 | 53.59 | 53.97 | 53.02 | 53.47 | +0.037% | 4,487,492 | -43.052% |
| 2019-10-21 | 53.16 | 53.49 | 52.96 | 53.45 | +1.481% | 4,447,706 | -43.031% |
| 2019-10-18 | 52.42 | 53.02 | 52.34 | 52.67 | +0.439% | 5,362,802 | -42.187% |
| 2019-10-17 | 52.98 | 52.99 | 51.40 | 52.44 | -1.038% | 8,128,449 | -41.934% |
| 2019-10-16 | 52.90 | 53.29 | 52.68 | 52.99 | +0.474% | 5,047,497 | -42.536% |
| 2019-10-15 | 52.16 | 52.96 | 51.96 | 52.74 | +1.462% | 6,337,065 | -42.264% |
| 2019-10-14 | 51.73 | 52.16 | 51.62 | 51.98 | -0.038% | 3,034,861 | -41.420% |
| 2019-10-11 | 52.20 | 52.55 | 51.91 | 52.00 | +1.305% | 5,249,366 | -41.442% |
| 2019-10-10 | 51.17 | 51.73 | 51.01 | 51.33 | +0.667% | 7,836,059 | -40.678% |
| 2019-10-09 | 51.40 | 51.47 | 50.78 | 50.99 | +0.020% | 4,631,571 | -40.282% |
| 2019-10-08 | 51.26 | 51.43 | 50.76 | 50.98 | -1.202% | 4,733,583 | -40.271% |
| 2019-10-07 | 51.50 | 52.14 | 51.32 | 51.60 | -0.116% | 3,675,193 | -40.988% |
| 2019-10-04 | 50.89 | 51.68 | 50.71 | 51.66 | +1.673% | 4,500,691 | -41.057% |
| 2019-10-03 | 50.86 | 51.10 | 50.02 | 50.81 | -0.509% | 5,342,774 | -40.071% |
| 2019-10-02 | 51.96 | 51.96 | 50.86 | 51.07 | -2.426% | 5,686,761 | -40.376% |
| 2019-10-01 | 53.64 | 53.90 | 52.26 | 52.34 | -1.930% | 8,037,888 | -41.823% |
| 2019-09-30 | 53.77 | 53.82 | 53.24 | 53.37 | -0.168% | 6,680,372 | -42.945% |
| 2019-09-27 | 53.47 | 53.85 | 53.14 | 53.46 | +1.020% | 5,073,593 | -43.042% |
| 2019-09-26 | 52.67 | 53.11 | 52.51 | 52.92 | +0.132% | 4,022,807 | -42.460% |
| 2019-09-25 | 52.16 | 52.96 | 52.16 | 52.85 | +1.556% | 3,805,616 | -42.384% |
| 2019-09-24 | 52.58 | 52.63 | 51.61 | 52.04 | -1.008% | 3,686,551 | -41.487% |
| 2019-09-23 | 52.00 | 52.70 | 51.89 | 52.57 | +0.286% | 3,810,326 | -42.077% |
| 2019-09-20 | 53.02 | 53.20 | 52.32 | 52.42 | -0.701% | 7,051,664 | -41.911% |
| 2019-09-19 | 53.03 | 53.13 | 52.71 | 52.79 | -0.603% | 3,219,084 | -42.319% |
| 2019-09-18 | 52.40 | 53.48 | 52.18 | 53.11 | +0.663% | 4,057,722 | -42.666% |
| 2019-09-17 | 52.72 | 52.76 | 52.26 | 52.76 | -0.302% | 3,481,281 | -42.286% |
| 2019-09-16 | 52.52 | 53.13 | 52.30 | 52.92 | -0.264% | 4,287,088 | -42.460% |
| 2019-09-13 | 53.34 | 53.69 | 52.80 | 53.06 | +0.511% | 4,496,672 | -42.612% |
| 2019-09-12 | 51.80 | 53.05 | 51.28 | 52.79 | +1.266% | 5,688,863 | -42.319% |
| 2019-09-11 | 51.34 | 52.14 | 50.46 | 52.13 | +1.737% | 5,280,068 | -41.588% |
| 2019-09-10 | 50.64 | 51.27 | 49.69 | 51.24 | +1.747% | 7,333,456 | -40.574% |
| 2019-09-09 | 49.16 | 50.66 | 48.99 | 50.36 | +3.366% | 4,754,980 | -39.535% |
| 2019-09-06 | 48.65 | 48.95 | 48.41 | 48.72 | +0.144% | 4,577,886 | -37.500% |
| 2019-09-05 | 48.17 | 48.96 | 48.12 | 48.65 | +2.832% | 3,432,681 | -37.410% |
| 2019-09-04 | 47.15 | 47.48 | 46.93 | 47.31 | +1.306% | 2,775,068 | -35.637% |
| 2019-09-03 | 47.20 | 47.27 | 46.33 | 46.70 | -1.994% | 6,140,765 | -34.797% |
| 2019-08-30 | 47.80 | 48.15 | 47.47 | 47.65 | +0.506% | 7,090,897 | -36.097% |
| 2019-08-29 | 47.05 | 47.63 | 46.98 | 47.41 | +1.716% | 2,774,493 | -35.773% |
| 2019-08-28 | 45.42 | 46.75 | 45.38 | 46.61 | +2.058% | 3,551,164 | -34.671% |
| 2019-08-27 | 46.22 | 46.36 | 45.39 | 45.67 | -0.761% | 3,257,415 | -33.326% |
| 2019-08-26 | 45.67 | 46.04 | 45.27 | 46.02 | +1.702% | 3,131,173 | -33.833% |
| 2019-08-23 | 46.46 | 46.86 | 45.00 | 45.25 | -3.063% | 3,903,834 | -32.707% |
| 2019-08-22 | 46.53 | 46.86 | 46.12 | 46.68 | +0.995% | 2,248,443 | -34.769% |
| 2019-08-21 | 46.37 | 46.53 | 45.93 | 46.22 | 0.000% | 3,005,178 | -34.119% |