Dark

BHF
Brighthouse Financial, Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:46 PM EDT

61.97USD-2.333%(-1.48)796,144

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-63.45)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

61.91USD-0.097%(-0.06)96,720

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	63.4500	63.4500	61.550000	61.9100	-2.427%	796,173	0.000%
2026-07-30	63.1100	63.7400	63.110000	63.4500	+0.874%	600,375	-2.427%
2026-07-29	63.7400	64.1900	62.650000	62.9000	-1.333%	651,883	-1.574%
2026-07-28	63.5000	64.1300	63.160000	63.7500	+0.934%	456,866	-2.886%
2026-07-27	63.3100	63.6400	62.880000	63.1600	-0.095%	408,646	-1.979%
2026-07-24	62.8000	63.3000	62.600000	63.2200	+0.797%	416,864	-2.072%
2026-07-23	63.4710	63.7300	62.380000	62.7200	-0.571%	573,597	-1.291%
2026-07-22	63.8100	64.0400	63.030000	63.0800	-0.864%	558,312	-1.855%
2026-07-21	64.9500	64.9500	63.490000	63.6300	-1.972%	1,314,404	-2.703%
2026-07-20	65.9980	65.9980	64.755000	64.9100	-1.067%	395,002	-4.622%
2026-07-17	65.6000	65.9400	65.131400	65.6100	+0.183%	324,088	-5.639%
2026-07-16	65.1300	65.5700	64.660000	65.4900	+0.630%	720,743	-5.466%
2026-07-15	65.7400	65.8000	64.635000	65.0800	-1.244%	654,504	-4.871%
2026-07-14	66.6800	66.7300	65.280000	65.9000	-1.066%	486,682	-6.055%
2026-07-13	66.0200	66.8000	65.935000	66.6100	+0.924%	445,558	-7.056%
2026-07-10	65.5700	66.2800	65.510000	66.0000	+0.594%	517,968	-6.197%
2026-07-09	65.4900	65.7200	65.020100	65.6100	+0.321%	495,064	-5.639%
2026-07-08	65.3200	65.4800	65.070000	65.4000	+0.199%	460,425	-5.336%
2026-07-07	65.0000	65.4200	64.655000	65.2700	+0.601%	452,232	-5.148%
2026-07-06	64.0300	64.9650	64.030000	64.8800	+1.359%	564,704	-4.578%
2026-07-02	63.9000	64.0600	63.600000	64.0100	+0.204%	495,568	-3.281%
2026-07-01	64.0540	64.0540	63.390000	63.8800	+0.916%	476,490	-3.084%
2026-06-30	63.4900	63.5450	63.030000	63.3000	-0.425%	464,164	-2.196%
2026-06-29	63.3700	63.5700	63.060000	63.5700	+0.665%	279,689	-2.611%
2026-06-26	62.5100	63.2300	62.490000	63.1500	+0.686%	565,348	-1.964%
2026-06-25	63.0500	63.4700	62.640000	62.7200	-0.586%	339,547	-1.291%
2026-06-24	63.5500	63.5900	62.935000	63.0900	-0.661%	329,413	-1.870%
2026-06-23	63.4100	63.5600	63.075000	63.5100	+0.730%	573,522	-2.519%
2026-06-22	63.2600	63.4700	62.930000	63.0500	-0.316%	551,275	-1.808%
2026-06-18	63.2200	63.3900	62.810000	63.2500	+0.047%	938,723	-2.119%
2026-06-17	63.0900	63.4750	62.940100	63.2200	-0.252%	722,170	-2.072%
2026-06-16	62.7000	63.5400	62.700000	63.3800	+0.715%	325,403	-2.319%
2026-06-15	63.1500	63.2200	62.750000	62.9300	-0.159%	427,848	-1.621%
2026-06-12	63.3800	63.5050	63.000000	63.0300	-0.332%	441,840	-1.777%
2026-06-11	63.0900	63.3200	62.325000	63.2400	+0.238%	382,534	-2.103%
2026-06-10	62.9700	63.4100	62.820000	63.0900	+0.494%	590,920	-1.870%
2026-06-09	62.5600	62.9200	62.500000	62.7800	+0.384%	358,198	-1.386%
2026-06-08	62.5200	62.6100	62.245000	62.5400	-0.176%	539,296	-1.007%
2026-06-05	62.6500	62.9200	62.380000	62.6500	+0.465%	350,174	-1.181%
2026-06-04	62.4300	62.6400	62.165000	62.3600	-0.064%	640,677	-0.722%
2026-06-03	62.1900	62.7200	62.000000	62.4000	+0.257%	514,785	-0.785%
2026-06-02	62.4800	62.4800	62.135000	62.2400	-0.670%	818,529	-0.530%
2026-06-01	62.3500	62.7700	62.280000	62.6600	+0.176%	461,225	-1.197%
2026-05-29	62.6800	62.9000	62.360000	62.5500	-0.382%	617,769	-1.023%
2026-05-28	62.4400	62.8750	62.430000	62.7900	+0.320%	283,401	-1.401%
2026-05-27	62.5000	62.9500	62.400000	62.5900	-0.128%	321,537	-1.086%
2026-05-26	62.2600	62.7800	62.220000	62.6700	+0.320%	612,364	-1.213%
2026-05-22	62.7300	62.8650	62.265000	62.4700	-0.383%	405,025	-0.896%
2026-05-21	62.4600	63.1500	62.295983	62.7100	+0.320%	622,461	-1.276%
2026-05-20	62.6200	62.7799	62.030000	62.5100	+0.241%	479,348	-0.960%
2026-05-19	62.9500	62.9500	62.270000	62.3600	-0.542%	373,285	-0.722%
2026-05-18	62.6800	62.9000	62.265000	62.7000	+0.256%	486,349	-1.260%
2026-05-15	61.9800	62.5600	61.680000	62.5400	+1.824%	823,970	-1.007%
2026-05-14	61.5500	61.7300	61.215000	61.4200	+0.212%	323,281	+0.798%
2026-05-13	60.9500	61.3050	60.860000	61.2900	+0.327%	529,030	+1.012%
2026-05-12	61.1100	61.5700	60.805000	61.0900	-0.033%	693,622	+1.342%
2026-05-11	61.8900	61.8900	61.030000	61.1100	-0.440%	312,239	+1.309%
2026-05-08	61.7200	61.7700	61.120000	61.3800	-0.486%	502,952	+0.863%
2026-05-07	62.2000	62.8718	61.405000	61.6800	-1.422%	765,053	+0.373%
2026-05-06	62.7400	62.9000	62.440000	62.5700	-0.255%	553,715	-1.055%
2026-05-05	62.6400	62.9000	62.500000	62.7300	+0.064%	874,123	-1.307%
2026-05-04	62.3700	62.7650	62.200000	62.6900	+0.064%	435,058	-1.244%
2026-05-01	62.3300	62.7000	62.110000	62.6500	+0.626%	568,299	-1.181%
2026-04-30	61.7600	62.4900	61.760000	62.2600	+0.533%	331,994	-0.562%
2026-04-29	61.7900	62.1000	61.630000	61.9300	+0.340%	342,465	-0.032%
2026-04-28	62.3800	62.3800	61.710000	61.7200	-0.371%	443,550	+0.308%
2026-04-27	62.0400	62.4100	61.850000	61.9500	-0.145%	328,620	-0.065%
2026-04-24	62.1100	62.2000	61.940000	62.0400	-0.209%	245,482	-0.210%
2026-04-23	62.0900	62.2000	61.815000	62.1700	+0.145%	309,808	-0.418%
2026-04-22	62.1100	62.1700	61.410000	62.0800	+0.291%	426,395	-0.274%
2026-04-21	61.8500	62.1300	61.790100	61.9000	+0.097%	325,704	+0.016%
2026-04-20	62.1700	62.3700	61.770000	61.8400	-0.611%	287,798	+0.113%
2026-04-17	62.5600	62.6300	62.195000	62.2200	-0.128%	435,713	-0.498%
2026-04-16	62.0900	62.4425	62.005000	62.3000	+0.338%	499,698	-0.626%
2026-04-15	61.4000	62.2500	61.340000	62.0900	+1.338%	798,580	-0.290%
2026-04-14	61.1900	61.5400	61.110000	61.2700	-0.049%	483,676	+1.045%
2026-04-13	60.7300	61.4000	60.550100	61.3000	+0.939%	875,779	+0.995%
2026-04-10	60.6300	60.8000	60.380000	60.7300	+0.066%	455,555	+1.943%
2026-04-09	60.8700	61.2314	60.550000	60.6900	-0.541%	498,597	+2.010%
2026-04-08	60.7100	61.2400	60.280000	61.0200	+1.295%	1,108,517	+1.459%
2026-04-07	60.1500	60.2800	59.620000	60.2400	+0.150%	336,305	+2.772%
2026-04-06	59.6900	60.1900	59.060000	60.1500	+0.619%	514,927	+2.926%
2026-04-02	59.5000	59.7900	59.110000	59.7800	+0.252%	893,254	+3.563%
2026-04-01	60.1800	60.3150	59.520000	59.6300	-0.418%	767,248	+3.824%
2026-03-31	60.1100	60.3200	59.780000	59.8800	-0.067%	651,293	+3.390%
2026-03-30	60.0000	60.2500	59.685000	59.9200	-0.100%	416,742	+3.321%
2026-03-27	60.4500	60.4500	59.760000	59.9800	-0.810%	504,236	+3.218%
2026-03-26	60.4000	60.7400	60.260000	60.4700	-0.116%	575,762	+2.381%
2026-03-25	60.0000	60.5500	59.985000	60.5400	+0.465%	448,719	+2.263%
2026-03-24	60.0400	60.3600	59.780000	60.2600	+0.183%	776,825	+2.738%
2026-03-23	60.2200	60.3850	59.540000	60.1500	+1.348%	401,223	+2.926%
2026-03-20	59.5000	59.7000	59.050000	59.3500	-0.353%	882,299	+4.313%
2026-03-19	59.4200	60.0399	59.250000	59.5600	+0.269%	440,842	+3.946%
2026-03-18	59.5000	59.6622	59.250000	59.4000	-0.319%	689,042	+4.226%
2026-03-17	60.2300	60.2400	59.510000	59.5900	-0.551%	818,913	+3.893%
2026-03-16	60.1200	60.5483	59.920000	59.9200	-0.515%	648,267	+3.321%
2026-03-13	60.8000	60.8000	59.855000	60.2300	-0.248%	492,872	+2.789%
2026-03-12	59.6700	60.5400	59.560000	60.3800	+0.249%	632,396	+2.534%
2026-03-11	60.3400	60.3500	59.415000	60.2300	-0.066%	910,332	+2.789%
2026-03-10	60.4900	60.7800	59.760000	60.2700	-0.182%	832,677	+2.721%
2026-03-09	59.1000	60.5900	58.900000	60.3800	+2.010%	962,004	+2.534%
2026-03-06	59.9900	60.0500	59.125000	59.1900	-2.776%	1,429,394	+4.595%
2026-03-05	60.8200	61.0100	60.540000	60.8800	-0.082%	628,364	+1.692%
2026-03-04	59.7800	61.2000	59.615000	60.9300	+1.924%	1,195,311	+1.608%
2026-03-03	59.3600	60.1100	59.010000	59.7800	-0.200%	813,252	+3.563%
2026-03-02	59.5000	60.0050	59.410000	59.9000	-0.133%	892,617	+3.356%
2026-02-27	60.2000	60.2200	59.450000	59.9800	-0.382%	1,040,518	+3.218%
2026-02-26	61.0100	61.0100	59.960000	60.2100	-0.905%	1,476,963	+2.823%
2026-02-25	61.9400	61.9400	60.690000	60.7600	-1.778%	1,614,791	+1.893%
2026-02-24	61.8400	62.0100	60.130000	61.8600	-1.087%	2,288,225	+0.081%
2026-02-23	63.6800	63.6800	62.540000	62.5400	-2.174%	1,129,905	-1.007%
2026-02-20	63.6700	63.9500	63.420000	63.9300	+0.393%	528,060	-3.160%
2026-02-19	63.9700	64.0999	63.600000	63.6800	-0.469%	473,090	-2.780%
2026-02-18	63.8200	64.0100	63.820000	63.9800	+0.110%	252,797	-3.235%
2026-02-17	63.9400	64.2400	63.790000	63.9100	+0.110%	650,818	-3.129%
2026-02-13	64.0100	64.1100	63.760000	63.8400	-0.390%	493,455	-3.023%
2026-02-12	64.2000	64.2000	63.800000	64.0900	+0.344%	954,488	-3.401%
2026-02-11	63.9000	63.9500	63.790000	63.8700	+0.078%	622,719	-3.069%
2026-02-10	63.7000	63.9600	63.530000	63.8200	+0.188%	426,589	-2.993%
2026-02-09	63.7200	63.8200	63.450000	63.7000	-0.047%	420,790	-2.810%
2026-02-06	63.9900	64.0500	63.690000	63.7300	-0.406%	426,450	-2.856%
2026-02-05	63.8000	64.0900	63.680000	63.9900	+0.219%	803,699	-3.251%
2026-02-04	63.8000	64.0250	63.710000	63.8500	+0.267%	524,938	-3.038%
2026-02-03	64.1800	64.2550	63.650000	63.6800	-0.717%	610,817	-2.780%
2026-02-02	64.1000	64.2900	64.050000	64.1400	+0.125%	622,108	-3.477%
2026-01-30	64.2000	64.3000	64.000000	64.0600	-0.218%	500,509	-3.356%
2026-01-29	64.4000	64.4000	64.095000	64.2000	-0.233%	337,121	-3.567%
2026-01-28	64.1700	64.4050	64.000000	64.3500	+0.281%	451,827	-3.792%
2026-01-27	64.3800	64.3900	64.100000	64.1700	-0.233%	238,145	-3.522%
2026-01-26	64.2400	64.3800	64.150000	64.3200	+0.328%	785,661	-3.747%
2026-01-23	64.3000	64.4500	64.090000	64.1100	-0.373%	337,151	-3.432%
2026-01-22	64.2000	64.4800	64.080000	64.3500	+0.327%	601,330	-3.792%
2026-01-21	64.3700	64.5050	63.960000	64.1400	-0.435%	497,244	-3.477%
2026-01-20	64.0100	64.4300	64.000000	64.4200	+0.593%	1,502,841	-3.896%
2026-01-16	64.2600	64.5000	63.920000	64.0400	-0.078%	576,638	-3.326%
2026-01-15	63.8000	64.1800	63.800000	64.0900	+0.455%	928,575	-3.401%
2026-01-14	64.0100	64.1257	63.800000	63.8000	-0.313%	1,129,612	-2.962%
2026-01-13	64.4300	64.4900	63.850000	64.0000	-0.575%	1,264,387	-3.266%
2026-01-12	64.5500	64.6900	64.310000	64.3700	-0.510%	671,165	-3.822%
2026-01-09	64.7600	64.8100	64.350000	64.7000	-0.093%	615,831	-4.312%
2026-01-08	64.9600	65.0600	64.515000	64.7600	-0.339%	794,567	-4.401%
2026-01-07	65.0500	65.3600	64.890000	64.9800	-0.108%	613,229	-4.725%
2026-01-06	64.5200	65.0600	64.450000	65.0500	+0.665%	1,635,255	-4.827%
2026-01-05	64.4000	64.8100	64.400000	64.6200	+0.077%	699,044	-4.194%
2026-01-02	64.7800	64.8500	64.022000	64.5700	-0.340%	1,870,742	-4.120%
2025-12-31	64.7900	64.9100	64.760000	64.7900	-0.015%	417,247	-4.445%
2025-12-30	64.9900	64.9900	64.750000	64.8000	-0.154%	472,118	-4.460%
2025-12-29	64.9500	65.0000	64.720000	64.9000	+0.077%	1,019,543	-4.607%
2025-12-26	64.8000	64.9400	64.750000	64.8500	+0.154%	352,242	-4.534%
2025-12-24	64.6200	64.7901	64.620000	64.7500	+0.310%	236,707	-4.386%
2025-12-23	64.8600	65.0000	64.480000	64.5500	-0.478%	748,451	-4.090%
2025-12-22	64.9800	65.0701	64.850000	64.8600	-0.077%	844,657	-4.548%
2025-12-19	65.1700	65.2300	64.410000	64.9100	-0.108%	1,323,182	-4.622%
2025-12-18	65.1900	65.2000	64.940000	64.9800	-0.261%	961,113	-4.725%
2025-12-17	65.3200	65.4000	65.030000	65.1500	-0.199%	799,435	-4.973%
2025-12-16	65.3900	65.4200	65.280000	65.2800	-0.107%	622,440	-5.162%
2025-12-15	65.4300	65.5050	65.290000	65.3500	-0.076%	728,016	-5.264%
2025-12-12	65.4200	65.5000	65.370000	65.4000	0.000%	712,098	-5.336%
2025-12-11	65.4600	65.5400	65.280000	65.4000	-0.153%	776,511	-5.336%
2025-12-10	65.4200	65.5100	65.380000	65.5000	+0.122%	780,762	-5.481%
2025-12-09	65.4300	65.5050	65.410000	65.4200	+0.184%	653,315	-5.365%
2025-12-08	65.4300	65.4500	65.180000	65.3000	-0.077%	610,802	-5.191%
2025-12-05	65.5400	65.5900	65.290000	65.3500	-0.259%	1,329,032	-5.264%
2025-12-04	65.5100	65.6000	65.450000	65.5200	-0.107%	639,551	-5.510%
2025-12-03	65.5400	65.6100	65.320000	65.5900	+0.076%	699,379	-5.611%
2025-12-02	65.6300	65.6300	65.380000	65.5400	-0.061%	1,035,405	-5.539%
2025-12-01	65.4900	65.6400	65.410000	65.5800	+0.046%	814,771	-5.596%
2025-11-28	65.5000	65.6500	65.410000	65.5500	+0.214%	313,137	-5.553%
2025-11-26	65.6700	65.6800	65.000000	65.4100	-0.259%	1,326,868	-5.351%
2025-11-25	65.6700	65.7200	65.520000	65.5800	+0.092%	1,000,198	-5.596%
2025-11-24	65.5800	65.6700	65.450000	65.5200	-0.076%	1,238,261	-5.510%
2025-11-21	65.5500	65.7200	65.420000	65.5700	+0.061%	984,891	-5.582%
2025-11-20	65.7400	65.7500	65.140100	65.5300	-0.213%	1,489,119	-5.524%
2025-11-19	65.7600	65.9000	65.560000	65.6700	-0.167%	1,148,207	-5.726%
2025-11-18	65.6200	65.9200	65.530000	65.7800	+0.244%	1,355,217	-5.883%
2025-11-17	65.8100	65.8600	65.510000	65.6200	-0.243%	1,562,212	-5.654%
2025-11-14	65.7200	65.8900	65.600000	65.7800	-0.015%	1,700,756	-5.883%
2025-11-13	65.8900	65.9400	65.600000	65.7900	-0.046%	1,990,324	-5.898%
2025-11-12	65.8500	65.9700	65.775000	65.8200	-0.015%	1,753,936	-5.940%
2025-11-11	65.9500	66.1100	65.790000	65.8300	-0.121%	2,078,166	-5.955%
2025-11-10	65.9800	66.3300	65.840000	65.9100	-0.151%	1,882,460	-6.069%
2025-11-07	65.7000	66.0900	65.570000	66.0100	+0.472%	4,323,919	-6.211%
2025-11-06	65.6000	66.0000	65.460000	65.7000	+26.834%	13,991,633	-5.769%
2025-11-05	53.8900	54.1900	51.600000	51.8000	-4.586%	1,341,880	+19.517%
2025-11-04	52.9500	55.2800	52.160050	54.2900	+1.335%	1,741,625	+14.036%
2025-11-03	54.7900	54.7900	51.075000	53.5750	-6.124%	2,379,160	+15.558%
2025-10-31	56.2500	58.5800	54.010000	57.0700	+24.907%	4,282,519	+8.481%
2025-10-30	45.9400	46.7265	45.665000	45.6900	-1.296%	380,361	+35.500%
2025-10-29	46.0000	46.8950	45.730000	46.2900	+0.173%	456,879	+33.744%
2025-10-28	46.9300	46.9300	45.870000	46.2100	-1.282%	401,471	+33.975%
2025-10-27	46.6900	47.2600	46.635000	46.8100	+0.364%	653,750	+32.258%
2025-10-24	47.2400	47.2900	46.280000	46.6400	-0.787%	511,476	+32.740%
2025-10-23	46.5100	47.1500	46.030000	47.0100	+0.945%	578,802	+31.695%
2025-10-22	46.8500	47.2700	45.930000	46.5700	-1.125%	751,567	+32.940%
2025-10-21	46.6000	48.0801	46.430000	47.1000	+1.030%	762,030	+31.444%
2025-10-20	46.5100	47.1000	45.950000	46.6200	+0.172%	740,504	+32.797%
2025-10-17	45.0100	47.1300	44.510000	46.5400	+3.101%	2,389,331	+33.025%
2025-10-16	48.0100	49.9700	45.091000	45.1400	-6.465%	4,662,134	+37.151%
2025-10-15	50.2000	50.5300	47.770000	48.2600	-3.325%	705,563	+28.284%
2025-10-14	47.7100	50.3500	47.710000	49.9200	+3.913%	940,094	+24.018%
2025-10-13	47.9100	48.2100	47.150100	48.0400	+1.607%	770,016	+28.872%
2025-10-10	48.3100	48.9900	47.230000	47.2800	-2.132%	741,496	+30.943%
2025-10-09	48.5900	48.9900	47.990000	48.3100	-0.668%	496,442	+28.152%
2025-10-08	49.0600	49.1846	47.980000	48.6350	+0.051%	724,019	+27.295%
2025-10-07	51.5200	51.5200	48.560000	48.6100	-4.761%	1,096,721	+27.361%
2025-10-06	52.8600	53.3100	50.900000	51.0400	-3.843%	1,022,938	+21.297%
2025-10-03	51.8900	53.1400	51.465000	53.0800	+2.293%	1,103,695	+16.635%
2025-10-02	53.1000	53.3100	51.750000	51.8900	-2.472%	1,086,515	+19.310%
2025-10-01	52.6900	54.0000	52.690000	53.2050	+0.235%	913,914	+16.361%
2025-09-30	54.5200	54.7900	52.500000	53.0800	-2.748%	1,087,698	+16.635%
2025-09-29	55.5000	56.0000	54.300000	54.5800	-2.081%	1,145,479	+13.430%
2025-09-26	54.9600	56.1500	54.960000	55.7400	+1.456%	1,152,638	+11.069%
2025-09-25	53.9700	55.9300	53.890000	54.9400	+1.347%	1,834,976	+12.687%
2025-09-24	54.0000	54.7800	53.880000	54.2100	+1.289%	1,336,189	+14.204%
2025-09-23	55.0600	55.6900	53.470000	53.5200	-2.991%	1,792,114	+15.676%
2025-09-22	56.5600	57.7000	54.510000	55.1700	-4.202%	4,245,194	+12.217%
2025-09-19	45.3600	60.7400	44.730000	57.5900	+27.243%	10,405,088	+7.501%
2025-09-18	45.9600	46.5400	44.930000	45.2600	-1.502%	1,101,220	+36.787%
2025-09-17	46.9000	47.2250	45.620000	45.9500	-1.858%	626,784	+34.733%
2025-09-16	47.0300	47.3350	46.370000	46.8200	-0.826%	740,955	+32.230%
2025-09-15	48.8200	49.0350	47.180000	47.2100	-3.633%	889,899	+31.137%
2025-09-12	48.5500	49.5800	48.550000	48.9900	+0.225%	539,854	+26.373%
2025-09-11	48.6300	49.3800	48.130000	48.8800	+0.267%	984,240	+26.657%
2025-09-10	48.2300	49.2800	46.630000	48.7500	-0.123%	1,968,394	+26.995%
2025-09-09	48.5800	49.6100	47.440000	48.8100	+12.517%	2,328,377	+26.839%
2025-09-08	43.3000	43.6900	42.070000	43.3800	+0.046%	1,066,974	+42.716%
2025-09-05	44.2450	44.7960	43.245000	43.3600	-1.967%	643,378	+42.781%
2025-09-04	45.0700	45.0700	44.100000	44.2300	-1.029%	1,165,031	+39.973%
2025-09-03	45.6900	45.8500	44.295000	44.6900	-3.185%	1,221,674	+38.532%
2025-09-02	46.6000	46.8200	45.750000	46.1600	-2.328%	527,188	+34.120%
2025-08-29	46.7800	47.6000	46.490000	47.2600	+1.156%	473,220	+30.999%
2025-08-28	46.8400	46.9900	46.370000	46.7200	-0.363%	467,061	+32.513%
2025-08-27	46.6400	47.4400	46.540100	46.8900	0.000%	441,958	+32.032%
2025-08-26	46.6300	47.0400	46.490000	46.8900	+0.214%	542,390	+32.032%
2025-08-25	46.7500	47.1000	46.370000	46.7900	-0.637%	619,618	+32.315%
2025-08-22	46.6900	47.9100	46.645000	47.0900	+1.443%	448,181	+31.472%
2025-08-21	46.5800	46.7350	46.100000	46.4200	-0.578%	434,071	+33.369%
2025-08-20	46.0700	46.9299	45.950000	46.6900	+1.214%	744,879	+32.598%
2025-08-19	45.5900	46.7600	45.440000	46.1300	+1.184%	630,012	+34.208%
2025-08-18	45.4000	45.7450	45.000000	45.5900	-0.197%	554,269	+35.797%
2025-08-15	47.0000	47.0000	45.330000	45.6800	-2.142%	600,136	+35.530%
2025-08-14	46.5200	46.8500	45.970000	46.6800	-0.681%	528,842	+32.626%
2025-08-13	46.2500	47.0080	46.250000	47.0000	+1.864%	652,930	+31.723%
2025-08-12	45.4600	46.4050	45.420000	46.1400	+2.102%	464,030	+34.179%
2025-08-11	44.9700	45.5100	44.760000	45.1900	+1.505%	615,888	+36.999%
2025-08-08	43.8800	45.6250	43.160000	44.5200	-3.364%	1,257,147	+39.061%
2025-08-07	47.4200	47.8900	45.770000	46.0700	-2.970%	1,019,382	+34.382%
2025-08-06	47.0300	48.3399	46.700000	47.4800	+1.475%	740,067	+30.392%
2025-08-05	47.3800	47.4650	46.620000	46.7900	-0.362%	641,162	+32.315%
2025-08-04	46.5000	47.5800	46.020000	46.9600	+1.689%	727,757	+31.836%
2025-08-01	47.0000	47.3800	45.100000	46.1800	-3.490%	998,869	+34.062%
2025-07-31	47.0800	48.5200	46.690000	47.8500	+1.485%	644,448	+29.383%
2025-07-30	48.2100	48.2100	46.495000	47.1500	-2.320%	901,829	+31.304%
2025-07-29	48.6900	49.2800	48.180000	48.2700	-0.863%	610,940	+28.258%
2025-07-28	50.1700	50.1700	48.690000	48.6900	-3.027%	457,013	+27.151%
2025-07-25	49.7300	50.5700	49.360000	50.2100	+1.291%	1,733,189	+23.302%
2025-07-24	49.8100	50.3400	48.550000	49.5700	-1.861%	1,575,786	+24.894%
2025-07-23	50.7800	51.0700	50.390000	50.5100	+0.079%	636,010	+22.570%
2025-07-22	49.6700	50.7000	49.620000	50.4700	+1.437%	771,637	+22.667%
2025-07-21	50.8500	51.1700	49.630000	49.7550	-2.134%	590,719	+24.430%
2025-07-18	51.2200	51.2699	49.985000	50.8400	-0.489%	738,003	+21.774%
2025-07-17	49.7600	51.2600	49.700000	51.0900	+1.631%	824,741	+21.178%
2025-07-16	52.0600	52.7100	50.140100	50.2700	+6.234%	2,299,805	+23.155%
2025-07-15	49.0000	49.2000	47.190000	47.3200	-3.684%	978,791	+30.833%
2025-07-14	48.6700	49.4800	48.670000	49.1300	+0.697%	681,294	+26.013%
2025-07-11	51.5000	51.6300	47.950000	48.7900	-6.407%	1,597,547	+26.891%
2025-07-10	52.0800	52.5900	51.740000	52.1300	+0.231%	644,097	+18.761%
2025-07-09	52.8400	52.8400	51.789100	52.0100	-0.192%	564,876	+19.035%
2025-07-08	51.1100	52.8600	50.875000	52.1100	+2.781%	823,108	+18.806%
2025-07-07	53.0200	53.3700	50.610000	50.7000	-4.949%	783,118	+22.110%
2025-07-03	53.9000	54.7200	52.810000	53.3400	-0.818%	750,620	+16.067%
2025-07-02	53.9400	54.1800	52.270000	53.7800	0.000%	1,131,366	+15.117%
2025-07-01	53.7300	54.7500	53.390000	53.7800	+0.019%	842,339	+15.117%
2025-06-30	54.4300	54.9000	53.470000	53.7700	-1.231%	815,200	+15.139%
2025-06-27	53.8400	54.8300	53.760000	54.4400	+1.114%	1,047,115	+13.722%
2025-06-26	53.1000	53.9900	52.613000	53.8400	+1.758%	891,952	+14.989%
2025-06-25	53.6600	53.6600	51.350000	52.9100	-1.746%	1,443,620	+17.010%
2025-06-24	59.7500	62.7300	53.380000	53.8500	-8.558%	3,329,527	+14.968%
2025-06-23	58.6700	59.1300	57.295100	58.8900	+0.051%	591,552	+5.128%
2025-06-20	59.5600	60.1000	58.530000	58.8600	-0.017%	1,178,075	+5.182%
2025-06-18	57.9600	59.3550	57.960000	58.8700	+1.430%	722,866	+5.164%
2025-06-17	57.7200	58.6050	57.510000	58.0400	-0.752%	571,597	+6.668%
2025-06-16	57.7500	58.9200	57.750000	58.4800	+2.525%	360,711	+5.865%
2025-06-13	56.9200	57.9350	56.630000	57.0400	-1.909%	437,259	+8.538%
2025-06-12	56.3300	58.2400	55.780000	58.1500	+2.053%	378,391	+6.466%
2025-06-11	57.6200	58.5500	56.850000	56.9800	-1.196%	464,986	+8.652%
2025-06-10	58.8200	58.9650	57.340000	57.6700	-2.072%	455,590	+7.352%
2025-06-09	59.6600	59.6600	58.475000	58.8900	-0.708%	475,982	+5.128%
2025-06-06	59.4100	59.8500	58.692500	59.3100	+2.118%	363,528	+4.384%
2025-06-05	58.0200	58.4450	57.310000	58.0800	0.000%	458,824	+6.594%
2025-06-04	59.2000	59.5300	57.955000	58.0800	-1.759%	499,330	+6.594%
2025-06-03	59.1200	59.9700	58.000000	59.1200	-0.017%	483,433	+4.719%
2025-06-02	59.5100	60.1100	57.740000	59.1300	-1.137%	815,506	+4.702%
2025-05-30	58.9500	60.1000	58.790000	59.8100	+1.201%	1,224,351	+3.511%
2025-05-29	59.6600	59.6600	58.175000	59.1000	+0.254%	656,000	+4.755%
2025-05-28	60.7500	60.9400	58.780000	58.9500	-3.027%	582,091	+5.021%
2025-05-27	58.8500	60.8790	58.080000	60.7900	+4.973%	703,216	+1.842%
2025-05-23	57.2800	58.8300	57.215000	57.9100	-1.463%	780,144	+6.907%
2025-05-22	58.3600	59.2100	57.950000	58.7700	+0.754%	680,517	+5.343%
2025-05-21	61.2100	61.2100	58.140000	58.3300	-4.612%	794,119	+6.137%
2025-05-20	61.1900	61.9900	60.810000	61.1500	+0.008%	502,273	+1.243%
2025-05-19	60.3100	61.2100	59.022400	61.1450	+0.254%	559,114	+1.251%
2025-05-16	59.5100	61.4500	59.460000	60.9900	+2.161%	902,193	+1.508%
2025-05-15	59.0100	59.8000	58.990000	59.7000	+0.590%	670,704	+3.702%
2025-05-14	59.6600	60.1800	58.895000	59.3500	-0.719%	886,997	+4.313%
2025-05-13	59.5100	60.5000	59.510000	59.7800	+0.589%	1,048,357	+3.563%
2025-05-12	61.3500	62.5800	59.380000	59.4300	+1.175%	794,858	+4.173%
2025-05-09	56.1300	60.1000	56.130000	58.7400	+1.468%	1,326,117	+5.397%
2025-05-08	58.6300	58.8950	57.375000	57.8900	-0.890%	1,003,560	+6.944%
2025-05-07	57.8100	58.7650	57.500000	58.4100	+1.777%	1,228,149	+5.992%
2025-05-06	57.1900	58.3650	57.000000	57.3900	-0.365%	1,164,832	+7.876%
2025-05-05	58.0000	58.9500	57.500000	57.6000	-2.191%	674,084	+7.483%
2025-05-02	59.5200	60.2300	58.790000	58.8900	+1.012%	751,837	+5.128%
2025-05-01	58.4100	59.5600	57.990000	58.3000	+0.137%	654,970	+6.192%
2025-04-30	55.8300	58.5500	55.160000	58.2200	+2.790%	1,387,573	+6.338%
2025-04-29	54.1700	58.9500	53.350000	56.6400	+4.099%	3,893,855	+9.304%
2025-04-28	54.6600	55.3350	53.980000	54.4100	-0.476%	474,290	+13.784%
2025-04-25	53.7200	54.8350	53.140000	54.6700	+1.504%	622,228	+13.243%
2025-04-24	52.2500	54.4600	51.330000	53.8600	+3.121%	554,775	+14.946%
2025-04-23	53.8300	54.8000	51.500000	52.2300	+0.791%	1,433,378	+18.533%
2025-04-22	49.9400	51.8600	48.600000	51.8200	+6.210%	808,410	+19.471%
2025-04-21	50.0600	51.0500	48.225000	48.7900	-3.672%	580,160	+26.891%
2025-04-17	49.9200	51.2700	49.750000	50.6500	+1.870%	520,966	+22.231%
2025-04-16	50.0900	51.2200	49.260000	49.7200	-1.856%	543,180	+24.517%
2025-04-15	50.8500	52.0750	50.465000	50.6600	+0.317%	743,681	+22.207%
2025-04-14	49.0200	50.9000	48.570000	50.5000	+5.604%	875,226	+22.594%
2025-04-11	47.1600	47.9200	45.390000	47.8200	+1.121%	980,313	+29.465%
2025-04-10	51.5600	52.2100	46.700000	47.2900	-12.231%	1,039,398	+30.916%
2025-04-09	46.3800	54.1000	44.290000	53.8800	+13.839%	2,388,801	+14.903%
2025-04-08	50.0000	51.2200	46.675000	47.3300	-1.045%	1,431,586	+30.805%
2025-04-07	47.3800	50.7250	45.680000	47.8300	-2.507%	1,217,742	+29.438%
2025-04-04	51.2600	52.1900	48.307500	49.0600	-10.784%	1,742,764	+26.192%
2025-04-03	56.4500	57.2100	54.794100	54.9900	-8.013%	2,181,138	+12.584%
2025-04-02	57.3500	60.1400	57.350000	59.7800	+2.768%	838,072	+3.563%
2025-04-01	57.9300	58.6250	57.010000	58.1700	+0.310%	739,822	+6.429%
2025-03-31	56.3700	58.5600	56.370000	57.9900	+0.765%	918,644	+6.760%
2025-03-28	58.6800	59.2650	56.810000	57.5500	-2.408%	390,854	+7.576%
2025-03-27	58.6000	59.1500	57.410000	58.9700	-0.203%	366,320	+4.986%
2025-03-26	59.5700	60.9800	58.590000	59.0900	-0.186%	343,364	+4.772%
2025-03-25	59.2500	60.2800	58.820000	59.2000	-0.236%	581,634	+4.578%
2025-03-24	59.0700	59.9900	58.640000	59.3400	+2.346%	569,564	+4.331%
2025-03-21	57.1500	58.6100	57.150000	57.9800	0.000%	840,910	+6.778%
2025-03-20	57.4500	58.8000	57.450000	57.9800	-0.172%	316,732	+6.778%
2025-03-19	57.5800	58.9800	57.260000	58.0800	+1.681%	605,188	+6.594%
2025-03-18	57.2000	58.7400	56.975000	57.1200	+0.299%	806,703	+8.386%
2025-03-17	55.2700	57.0700	55.270000	56.9500	+2.428%	533,744	+8.709%
2025-03-14	54.2200	55.7000	53.498700	55.6000	+4.315%	335,977	+11.349%
2025-03-13	54.4900	54.9400	53.125000	53.3000	-1.751%	574,551	+16.154%
2025-03-12	54.2800	54.8400	52.850000	54.2500	+1.706%	790,975	+14.120%
2025-03-11	50.6800	53.6364	50.315600	53.3400	+5.666%	1,132,509	+16.067%
2025-03-10	53.4500	54.4300	49.820000	50.4800	-6.881%	899,526	+22.643%
2025-03-07	54.6400	55.6000	53.250000	54.2100	-1.275%	792,288	+14.204%
2025-03-06	55.6700	56.0650	54.200000	54.9100	-2.555%	795,971	+12.748%
2025-03-05	54.9400	57.0000	54.360000	56.3500	+2.529%	1,325,786	+9.867%
2025-03-04	57.1200	57.1250	53.770000	54.9600	-5.372%	1,215,235	+12.646%
2025-03-03	59.3300	60.5000	57.820000	58.0800	-2.074%	761,845	+6.594%
2025-02-28	59.2800	59.7200	58.020000	59.3100	+1.039%	1,411,060	+4.384%
2025-02-27	58.9800	59.6100	58.570000	58.7000	+0.686%	911,443	+5.468%
2025-02-26	59.1200	60.2450	58.000000	58.3000	-1.337%	587,569	+6.192%
2025-02-25	59.5500	60.0450	58.350000	59.0900	-0.589%	636,670	+4.772%
2025-02-24	60.2300	60.5000	58.840000	59.4400	-0.017%	1,017,655	+4.155%
2025-02-21	62.2500	62.6500	59.245000	59.4500	-3.911%	615,223	+4.138%
2025-02-20	62.5800	62.8900	61.190000	61.8700	-1.747%	633,913	+0.065%
2025-02-19	63.5400	64.1200	62.420000	62.9700	+0.255%	812,116	-1.683%
2025-02-18	62.2500	63.2800	61.635000	62.8100	+1.078%	1,172,918	-1.433%
2025-02-14	58.8300	62.5699	58.830000	62.1400	+5.788%	1,244,448	-0.370%
2025-02-13	58.4300	59.2000	57.795000	58.7400	+0.427%	820,194	+5.397%
2025-02-12	58.9500	59.5850	57.235000	58.4900	0.000%	1,382,131	+5.847%
2025-02-11	59.0300	59.3700	58.480000	58.4900	-0.831%	839,657	+5.847%
2025-02-10	60.0900	60.4100	58.900000	58.9800	-1.634%	566,347	+4.968%