Dark

BHF
Brighthouse Financial, Inc.
stock NASDAQ

At Close

Oct 2, 2026 3:59:52 PM EDT

50.04USD-0.020%(-0.01)407,880

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:00:30 AM EDT

49.90USD-0.300%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	50.0200	50.670000	49.570000	50.0200	-0.060%	407,880	0.000%
2026-10-01	49.9200	50.620000	49.200000	50.0500	+0.301%	819,383	-0.060%
2026-09-30	52.0000	52.000000	49.690000	49.9000	-4.038%	736,305	+0.240%
2026-09-29	51.9800	52.505000	51.970000	52.0000	-0.077%	578,220	-3.808%
2026-09-28	53.0000	53.340000	51.700000	52.0400	-2.254%	1,280,283	-3.882%
2026-09-25	53.5700	53.760000	52.610000	53.2400	-0.412%	852,765	-6.048%
2026-09-24	52.0300	53.720000	51.920000	53.4600	+2.827%	1,545,631	-6.435%
2026-09-23	51.8800	53.440000	51.745000	51.9900	+0.173%	1,483,803	-3.789%
2026-09-22	50.0300	54.870000	48.660000	51.9000	+4.133%	2,409,722	-3.622%
2026-09-21	50.0500	50.255000	49.690000	49.8400	-0.220%	619,929	+0.361%
2026-09-18	49.0600	50.607142	49.060000	49.9500	+1.113%	1,293,408	+0.140%
2026-09-17	48.7900	49.440000	48.670000	49.4000	+1.250%	878,209	+1.255%
2026-09-16	49.0100	49.920000	48.500000	48.7900	-0.429%	1,001,942	+2.521%
2026-09-15	50.2600	50.260000	48.365000	49.0000	-2.000%	2,061,302	+2.082%
2026-09-14	50.4900	50.700000	49.815000	50.0000	-0.220%	1,507,504	+0.040%
2026-09-11	50.8900	51.150000	49.530000	50.1100	-1.436%	843,243	-0.180%
2026-09-10	51.0000	52.000000	49.510000	50.8400	-0.606%	1,532,174	-1.613%
2026-09-09	52.1100	52.165000	51.080000	51.1500	-2.087%	602,550	-2.209%
2026-09-08	53.6500	53.715400	51.920000	52.2400	-2.501%	665,722	-4.250%
2026-09-04	53.4900	53.732000	52.560000	53.5800	-0.242%	516,690	-6.644%
2026-09-03	53.7100	54.540000	53.380000	53.7100	+0.168%	629,829	-6.870%
2026-09-02	53.1400	54.090000	53.140000	53.6200	+1.189%	528,659	-6.714%
2026-09-01	53.0100	53.849000	52.770000	52.9900	-0.057%	776,953	-5.605%
2026-08-31	53.0400	53.770000	52.860000	53.0200	-0.038%	705,360	-5.658%
2026-08-28	54.2200	55.000000	52.805000	53.0400	-2.068%	1,038,276	-5.694%
2026-08-27	52.1000	54.575000	52.100000	54.1600	+3.182%	1,159,519	-7.644%
2026-08-26	52.0000	53.140000	51.900000	52.4900	+1.195%	814,260	-4.706%
2026-08-25	52.1700	52.730000	51.620000	51.8700	-0.058%	892,034	-3.567%
2026-08-24	52.8300	52.900000	51.550000	51.9000	-0.708%	1,034,687	-3.622%
2026-08-21	53.1000	53.500000	52.090000	52.2700	-1.785%	1,000,191	-4.305%
2026-08-20	53.2700	53.365000	52.620000	53.2200	-0.113%	942,712	-6.013%
2026-08-19	53.2000	54.409900	52.040000	53.2800	-0.671%	2,637,713	-6.119%
2026-08-18	56.0200	56.290000	53.551000	53.6400	-3.767%	2,174,075	-6.749%
2026-08-17	58.7000	59.702000	55.580000	55.7400	-5.010%	1,890,005	-10.262%
2026-08-14	59.5700	59.797000	58.610000	58.6800	-1.444%	961,499	-14.758%
2026-08-13	60.1200	60.342000	59.350000	59.5400	-0.468%	723,776	-15.989%
2026-08-12	58.7100	60.250000	58.710000	59.8200	+1.735%	864,266	-16.382%
2026-08-11	59.6500	60.090000	58.710000	58.8000	-2.147%	838,506	-14.932%
2026-08-10	60.4800	60.900000	59.300000	60.0900	-1.168%	1,168,238	-16.758%
2026-08-07	62.0900	62.685000	59.800000	60.8000	-2.204%	1,800,536	-17.730%
2026-08-06	62.0900	62.510000	61.580000	62.1700	+0.501%	919,793	-19.543%
2026-08-05	62.5300	62.920000	61.550000	61.8600	-1.324%	522,512	-19.140%
2026-08-04	61.8400	62.755000	61.840000	62.6900	+1.375%	503,016	-20.211%
2026-08-03	61.1150	62.770000	61.115000	61.8400	-0.113%	1,045,191	-19.114%
2026-07-31	63.4500	63.450000	61.550000	61.9100	-2.427%	796,173	-19.205%
2026-07-30	63.1100	63.740000	63.110000	63.4500	+0.874%	600,375	-21.166%
2026-07-29	63.7400	64.190000	62.650000	62.9000	-1.333%	651,883	-20.477%
2026-07-28	63.5000	64.130000	63.160000	63.7500	+0.934%	456,866	-21.537%
2026-07-27	63.3100	63.640000	62.880000	63.1600	-0.095%	408,646	-20.804%
2026-07-24	62.8000	63.300000	62.600000	63.2200	+0.797%	416,864	-20.879%
2026-07-23	63.4710	63.730000	62.380000	62.7200	-0.571%	573,597	-20.249%
2026-07-22	63.8100	64.040000	63.030000	63.0800	-0.864%	558,312	-20.704%
2026-07-21	64.9500	64.950000	63.490000	63.6300	-1.972%	1,314,404	-21.389%
2026-07-20	65.9980	65.998000	64.755000	64.9100	-1.067%	395,002	-22.939%
2026-07-17	65.6000	65.940000	65.131400	65.6100	+0.183%	324,088	-23.762%
2026-07-16	65.1300	65.570000	64.660000	65.4900	+0.630%	720,743	-23.622%
2026-07-15	65.7400	65.800000	64.635000	65.0800	-1.244%	654,504	-23.141%
2026-07-14	66.6800	66.730000	65.280000	65.9000	-1.066%	486,682	-24.097%
2026-07-13	66.0200	66.800000	65.935000	66.6100	+0.924%	445,558	-24.906%
2026-07-10	65.5700	66.280000	65.510000	66.0000	+0.594%	517,968	-24.212%
2026-07-09	65.4900	65.720000	65.020100	65.6100	+0.321%	495,064	-23.762%
2026-07-08	65.3200	65.480000	65.070000	65.4000	+0.199%	460,425	-23.517%
2026-07-07	65.0000	65.420000	64.655000	65.2700	+0.601%	452,232	-23.364%
2026-07-06	64.0300	64.965000	64.030000	64.8800	+1.359%	564,704	-22.904%
2026-07-02	63.9000	64.060000	63.600000	64.0100	+0.204%	495,568	-21.856%
2026-07-01	64.0540	64.054000	63.390000	63.8800	+0.916%	476,490	-21.697%
2026-06-30	63.4900	63.545000	63.030000	63.3000	-0.425%	464,164	-20.979%
2026-06-29	63.3700	63.570000	63.060000	63.5700	+0.665%	279,689	-21.315%
2026-06-26	62.5100	63.230000	62.490000	63.1500	+0.686%	565,348	-20.792%
2026-06-25	63.0500	63.470000	62.640000	62.7200	-0.586%	339,547	-20.249%
2026-06-24	63.5500	63.590000	62.935000	63.0900	-0.661%	329,413	-20.716%
2026-06-23	63.4100	63.560000	63.075000	63.5100	+0.730%	573,522	-21.241%
2026-06-22	63.2600	63.470000	62.930000	63.0500	-0.316%	551,275	-20.666%
2026-06-18	63.2200	63.390000	62.810000	63.2500	+0.047%	938,723	-20.917%
2026-06-17	63.0900	63.475000	62.940100	63.2200	-0.252%	722,170	-20.879%
2026-06-16	62.7000	63.540000	62.700000	63.3800	+0.715%	325,403	-21.079%
2026-06-15	63.1500	63.220000	62.750000	62.9300	-0.159%	427,848	-20.515%
2026-06-12	63.3800	63.505000	63.000000	63.0300	-0.332%	441,840	-20.641%
2026-06-11	63.0900	63.320000	62.325000	63.2400	+0.238%	382,534	-20.904%
2026-06-10	62.9700	63.410000	62.820000	63.0900	+0.494%	590,920	-20.716%
2026-06-09	62.5600	62.920000	62.500000	62.7800	+0.384%	358,198	-20.325%
2026-06-08	62.5200	62.610000	62.245000	62.5400	-0.176%	539,296	-20.019%
2026-06-05	62.6500	62.920000	62.380000	62.6500	+0.465%	350,174	-20.160%
2026-06-04	62.4300	62.640000	62.165000	62.3600	-0.064%	640,677	-19.788%
2026-06-03	62.1900	62.720000	62.000000	62.4000	+0.257%	514,785	-19.840%
2026-06-02	62.4800	62.480000	62.135000	62.2400	-0.670%	818,529	-19.634%
2026-06-01	62.3500	62.770000	62.280000	62.6600	+0.176%	461,225	-20.172%
2026-05-29	62.6800	62.900000	62.360000	62.5500	-0.382%	617,769	-20.032%
2026-05-28	62.4400	62.875000	62.430000	62.7900	+0.320%	283,401	-20.338%
2026-05-27	62.5000	62.950000	62.400000	62.5900	-0.128%	321,537	-20.083%
2026-05-26	62.2600	62.780000	62.220000	62.6700	+0.320%	612,364	-20.185%
2026-05-22	62.7300	62.865000	62.265000	62.4700	-0.383%	405,025	-19.930%
2026-05-21	62.4600	63.150000	62.295983	62.7100	+0.320%	622,461	-20.236%
2026-05-20	62.6200	62.779900	62.030000	62.5100	+0.241%	479,348	-19.981%
2026-05-19	62.9500	62.950000	62.270000	62.3600	-0.542%	373,285	-19.788%
2026-05-18	62.6800	62.900000	62.265000	62.7000	+0.256%	486,349	-20.223%
2026-05-15	61.9800	62.560000	61.680000	62.5400	+1.824%	823,970	-20.019%
2026-05-14	61.5500	61.730000	61.215000	61.4200	+0.212%	323,281	-18.561%
2026-05-13	60.9500	61.305000	60.860000	61.2900	+0.327%	529,030	-18.388%
2026-05-12	61.1100	61.570000	60.805000	61.0900	-0.033%	693,622	-18.121%
2026-05-11	61.8900	61.890000	61.030000	61.1100	-0.440%	312,239	-18.148%
2026-05-08	61.7200	61.770000	61.120000	61.3800	-0.486%	502,952	-18.508%
2026-05-07	62.2000	62.871800	61.405000	61.6800	-1.422%	765,053	-18.904%
2026-05-06	62.7400	62.900000	62.440000	62.5700	-0.255%	553,715	-20.058%
2026-05-05	62.6400	62.900000	62.500000	62.7300	+0.064%	874,123	-20.261%
2026-05-04	62.3700	62.765000	62.200000	62.6900	+0.064%	435,058	-20.211%
2026-05-01	62.3300	62.700000	62.110000	62.6500	+0.626%	568,299	-20.160%
2026-04-30	61.7600	62.490000	61.760000	62.2600	+0.533%	331,994	-19.659%
2026-04-29	61.7900	62.100000	61.630000	61.9300	+0.340%	342,465	-19.231%
2026-04-28	62.3800	62.380000	61.710000	61.7200	-0.371%	443,550	-18.957%
2026-04-27	62.0400	62.410000	61.850000	61.9500	-0.145%	328,620	-19.257%
2026-04-24	62.1100	62.200000	61.940000	62.0400	-0.209%	245,482	-19.375%
2026-04-23	62.0900	62.200000	61.815000	62.1700	+0.145%	309,808	-19.543%
2026-04-22	62.1100	62.170000	61.410000	62.0800	+0.291%	426,395	-19.427%
2026-04-21	61.8500	62.130000	61.790100	61.9000	+0.097%	325,704	-19.192%
2026-04-20	62.1700	62.370000	61.770000	61.8400	-0.611%	287,798	-19.114%
2026-04-17	62.5600	62.630000	62.195000	62.2200	-0.128%	435,713	-19.608%
2026-04-16	62.0900	62.442500	62.005000	62.3000	+0.338%	499,698	-19.711%
2026-04-15	61.4000	62.250000	61.340000	62.0900	+1.338%	798,580	-19.440%
2026-04-14	61.1900	61.540000	61.110000	61.2700	-0.049%	483,676	-18.361%
2026-04-13	60.7300	61.400000	60.550100	61.3000	+0.939%	875,779	-18.401%
2026-04-10	60.6300	60.800000	60.380000	60.7300	+0.066%	455,555	-17.635%
2026-04-09	60.8700	61.231400	60.550000	60.6900	-0.541%	498,597	-17.581%
2026-04-08	60.7100	61.240000	60.280000	61.0200	+1.295%	1,108,517	-18.027%
2026-04-07	60.1500	60.280000	59.620000	60.2400	+0.150%	336,305	-16.965%
2026-04-06	59.6900	60.190000	59.060000	60.1500	+0.619%	514,927	-16.841%
2026-04-02	59.5000	59.790000	59.110000	59.7800	+0.252%	893,254	-16.327%
2026-04-01	60.1800	60.315000	59.520000	59.6300	-0.418%	767,248	-16.116%
2026-03-31	60.1100	60.320000	59.780000	59.8800	-0.067%	651,293	-16.466%
2026-03-30	60.0000	60.250000	59.685000	59.9200	-0.100%	416,742	-16.522%
2026-03-27	60.4500	60.450000	59.760000	59.9800	-0.810%	504,236	-16.606%
2026-03-26	60.4000	60.740000	60.260000	60.4700	-0.116%	575,762	-17.281%
2026-03-25	60.0000	60.550000	59.985000	60.5400	+0.465%	448,719	-17.377%
2026-03-24	60.0400	60.360000	59.780000	60.2600	+0.183%	776,825	-16.993%
2026-03-23	60.2200	60.385000	59.540000	60.1500	+1.348%	401,223	-16.841%
2026-03-20	59.5000	59.700000	59.050000	59.3500	-0.353%	882,299	-15.720%
2026-03-19	59.4200	60.039900	59.250000	59.5600	+0.269%	440,842	-16.017%
2026-03-18	59.5000	59.662200	59.250000	59.4000	-0.319%	689,042	-15.791%
2026-03-17	60.2300	60.240000	59.510000	59.5900	-0.551%	818,913	-16.060%
2026-03-16	60.1200	60.548300	59.920000	59.9200	-0.515%	648,267	-16.522%
2026-03-13	60.8000	60.800000	59.855000	60.2300	-0.248%	492,872	-16.952%
2026-03-12	59.6700	60.540000	59.560000	60.3800	+0.249%	632,396	-17.158%
2026-03-11	60.3400	60.350000	59.415000	60.2300	-0.066%	910,332	-16.952%
2026-03-10	60.4900	60.780000	59.760000	60.2700	-0.182%	832,677	-17.007%
2026-03-09	59.1000	60.590000	58.900000	60.3800	+2.010%	962,004	-17.158%
2026-03-06	59.9900	60.050000	59.125000	59.1900	-2.776%	1,429,394	-15.492%
2026-03-05	60.8200	61.010000	60.540000	60.8800	-0.082%	628,364	-17.838%
2026-03-04	59.7800	61.200000	59.615000	60.9300	+1.924%	1,195,311	-17.906%
2026-03-03	59.3600	60.110000	59.010000	59.7800	-0.200%	813,252	-16.327%
2026-03-02	59.5000	60.005000	59.410000	59.9000	-0.133%	892,617	-16.494%
2026-02-27	60.2000	60.220000	59.450000	59.9800	-0.382%	1,040,518	-16.606%
2026-02-26	61.0100	61.010000	59.960000	60.2100	-0.905%	1,476,963	-16.924%
2026-02-25	61.9400	61.940000	60.690000	60.7600	-1.778%	1,614,791	-17.676%
2026-02-24	61.8400	62.010000	60.130000	61.8600	-1.087%	2,288,225	-19.140%
2026-02-23	63.6800	63.680000	62.540000	62.5400	-2.174%	1,129,905	-20.019%
2026-02-20	63.6700	63.950000	63.420000	63.9300	+0.393%	528,060	-21.758%
2026-02-19	63.9700	64.099900	63.600000	63.6800	-0.469%	473,090	-21.451%
2026-02-18	63.8200	64.010000	63.820000	63.9800	+0.110%	252,797	-21.819%
2026-02-17	63.9400	64.240000	63.790000	63.9100	+0.110%	650,818	-21.734%
2026-02-13	64.0100	64.110000	63.760000	63.8400	-0.390%	493,455	-21.648%
2026-02-12	64.2000	64.200000	63.800000	64.0900	+0.344%	954,488	-21.954%
2026-02-11	63.9000	63.950000	63.790000	63.8700	+0.078%	622,719	-21.685%
2026-02-10	63.7000	63.960000	63.530000	63.8200	+0.188%	426,589	-21.623%
2026-02-09	63.7200	63.820000	63.450000	63.7000	-0.047%	420,790	-21.476%
2026-02-06	63.9900	64.050000	63.690000	63.7300	-0.406%	426,450	-21.513%
2026-02-05	63.8000	64.090000	63.680000	63.9900	+0.219%	803,699	-21.832%
2026-02-04	63.8000	64.025000	63.710000	63.8500	+0.267%	524,938	-21.660%
2026-02-03	64.1800	64.255000	63.650000	63.6800	-0.717%	610,817	-21.451%
2026-02-02	64.1000	64.290000	64.050000	64.1400	+0.125%	622,108	-22.014%
2026-01-30	64.2000	64.300000	64.000000	64.0600	-0.218%	500,509	-21.917%
2026-01-29	64.4000	64.400000	64.095000	64.2000	-0.233%	337,121	-22.087%
2026-01-28	64.1700	64.405000	64.000000	64.3500	+0.281%	451,827	-22.269%
2026-01-27	64.3800	64.390000	64.100000	64.1700	-0.233%	238,145	-22.051%
2026-01-26	64.2400	64.380000	64.150000	64.3200	+0.328%	785,661	-22.233%
2026-01-23	64.3000	64.450000	64.090000	64.1100	-0.373%	337,151	-21.978%
2026-01-22	64.2000	64.480000	64.080000	64.3500	+0.327%	601,330	-22.269%
2026-01-21	64.3700	64.505000	63.960000	64.1400	-0.435%	497,244	-22.014%
2026-01-20	64.0100	64.430000	64.000000	64.4200	+0.593%	1,502,841	-22.353%
2026-01-16	64.2600	64.500000	63.920000	64.0400	-0.078%	576,638	-21.893%
2026-01-15	63.8000	64.180000	63.800000	64.0900	+0.455%	928,575	-21.954%
2026-01-14	64.0100	64.125700	63.800000	63.8000	-0.313%	1,129,612	-21.599%
2026-01-13	64.4300	64.490000	63.850000	64.0000	-0.575%	1,264,387	-21.844%
2026-01-12	64.5500	64.690000	64.310000	64.3700	-0.510%	671,165	-22.293%
2026-01-09	64.7600	64.810000	64.350000	64.7000	-0.093%	615,831	-22.689%
2026-01-08	64.9600	65.060000	64.515000	64.7600	-0.339%	794,567	-22.761%
2026-01-07	65.0500	65.360000	64.890000	64.9800	-0.108%	613,229	-23.022%
2026-01-06	64.5200	65.060000	64.450000	65.0500	+0.665%	1,635,255	-23.105%
2026-01-05	64.4000	64.810000	64.400000	64.6200	+0.077%	699,044	-22.594%
2026-01-02	64.7800	64.850000	64.022000	64.5700	-0.340%	1,870,742	-22.534%
2025-12-31	64.7900	64.910000	64.760000	64.7900	-0.015%	417,247	-22.797%
2025-12-30	64.9900	64.990000	64.750000	64.8000	-0.154%	472,118	-22.809%
2025-12-29	64.9500	65.000000	64.720000	64.9000	+0.077%	1,019,543	-22.928%
2025-12-26	64.8000	64.940000	64.750000	64.8500	+0.154%	352,242	-22.868%
2025-12-24	64.6200	64.790100	64.620000	64.7500	+0.310%	236,707	-22.749%
2025-12-23	64.8600	65.000000	64.480000	64.5500	-0.478%	748,451	-22.510%
2025-12-22	64.9800	65.070100	64.850000	64.8600	-0.077%	844,657	-22.880%
2025-12-19	65.1700	65.230000	64.410000	64.9100	-0.108%	1,323,182	-22.939%
2025-12-18	65.1900	65.200000	64.940000	64.9800	-0.261%	961,113	-23.022%
2025-12-17	65.3200	65.400000	65.030000	65.1500	-0.199%	799,435	-23.223%
2025-12-16	65.3900	65.420000	65.280000	65.2800	-0.107%	622,440	-23.376%
2025-12-15	65.4300	65.505000	65.290000	65.3500	-0.076%	728,016	-23.458%
2025-12-12	65.4200	65.500000	65.370000	65.4000	0.000%	712,098	-23.517%
2025-12-11	65.4600	65.540000	65.280000	65.4000	-0.153%	776,511	-23.517%
2025-12-10	65.4200	65.510000	65.380000	65.5000	+0.122%	780,762	-23.634%
2025-12-09	65.4300	65.505000	65.410000	65.4200	+0.184%	653,315	-23.540%
2025-12-08	65.4300	65.450000	65.180000	65.3000	-0.077%	610,802	-23.400%
2025-12-05	65.5400	65.590000	65.290000	65.3500	-0.259%	1,329,032	-23.458%
2025-12-04	65.5100	65.600000	65.450000	65.5200	-0.107%	639,551	-23.657%
2025-12-03	65.5400	65.610000	65.320000	65.5900	+0.076%	699,379	-23.738%
2025-12-02	65.6300	65.630000	65.380000	65.5400	-0.061%	1,035,405	-23.680%
2025-12-01	65.4900	65.640000	65.410000	65.5800	+0.046%	814,771	-23.727%
2025-11-28	65.5000	65.650000	65.410000	65.5500	+0.214%	313,137	-23.692%
2025-11-26	65.6700	65.680000	65.000000	65.4100	-0.259%	1,326,868	-23.529%
2025-11-25	65.6700	65.720000	65.520000	65.5800	+0.092%	1,000,198	-23.727%
2025-11-24	65.5800	65.670000	65.450000	65.5200	-0.076%	1,238,261	-23.657%
2025-11-21	65.5500	65.720000	65.420000	65.5700	+0.061%	984,891	-23.715%
2025-11-20	65.7400	65.750000	65.140100	65.5300	-0.213%	1,489,119	-23.669%
2025-11-19	65.7600	65.900000	65.560000	65.6700	-0.167%	1,148,207	-23.831%
2025-11-18	65.6200	65.920000	65.530000	65.7800	+0.244%	1,355,217	-23.959%
2025-11-17	65.8100	65.860000	65.510000	65.6200	-0.243%	1,562,212	-23.773%
2025-11-14	65.7200	65.890000	65.600000	65.7800	-0.015%	1,700,756	-23.959%
2025-11-13	65.8900	65.940000	65.600000	65.7900	-0.046%	1,990,324	-23.970%
2025-11-12	65.8500	65.970000	65.775000	65.8200	-0.015%	1,753,936	-24.005%
2025-11-11	65.9500	66.110000	65.790000	65.8300	-0.121%	2,078,166	-24.016%
2025-11-10	65.9800	66.330000	65.840000	65.9100	-0.151%	1,882,460	-24.109%
2025-11-07	65.7000	66.090000	65.570000	66.0100	+0.472%	4,323,919	-24.224%
2025-11-06	65.6000	66.000000	65.460000	65.7000	+26.834%	13,991,633	-23.866%
2025-11-05	53.8900	54.190000	51.600000	51.8000	-4.586%	1,341,880	-3.436%
2025-11-04	52.9500	55.280000	52.160050	54.2900	+1.335%	1,741,625	-7.865%
2025-11-03	54.7900	54.790000	51.075000	53.5750	-6.124%	2,379,160	-6.636%
2025-10-31	56.2500	58.580000	54.010000	57.0700	+24.907%	4,282,519	-12.353%
2025-10-30	45.9400	46.726500	45.665000	45.6900	-1.296%	380,361	+9.477%
2025-10-29	46.0000	46.895000	45.730000	46.2900	+0.173%	456,879	+8.058%
2025-10-28	46.9300	46.930000	45.870000	46.2100	-1.282%	401,471	+8.245%
2025-10-27	46.6900	47.260000	46.635000	46.8100	+0.364%	653,750	+6.858%
2025-10-24	47.2400	47.290000	46.280000	46.6400	-0.787%	511,476	+7.247%
2025-10-23	46.5100	47.150000	46.030000	47.0100	+0.945%	578,802	+6.403%
2025-10-22	46.8500	47.270000	45.930000	46.5700	-1.125%	751,567	+7.408%
2025-10-21	46.6000	48.080100	46.430000	47.1000	+1.030%	762,030	+6.200%
2025-10-20	46.5100	47.100000	45.950000	46.6200	+0.172%	740,504	+7.293%
2025-10-17	45.0100	47.130000	44.510000	46.5400	+3.101%	2,389,331	+7.477%
2025-10-16	48.0100	49.970000	45.091000	45.1400	-6.465%	4,662,134	+10.811%
2025-10-15	50.2000	50.530000	47.770000	48.2600	-3.325%	705,563	+3.647%
2025-10-14	47.7100	50.350000	47.710000	49.9200	+3.913%	940,094	+0.200%
2025-10-13	47.9100	48.210000	47.150100	48.0400	+1.607%	770,016	+4.122%
2025-10-10	48.3100	48.990000	47.230000	47.2800	-2.132%	741,496	+5.795%
2025-10-09	48.5900	48.990000	47.990000	48.3100	-0.668%	496,442	+3.540%
2025-10-08	49.0600	49.184600	47.980000	48.6350	+0.051%	724,019	+2.848%
2025-10-07	51.5200	51.520000	48.560000	48.6100	-4.761%	1,096,721	+2.901%
2025-10-06	52.8600	53.310000	50.900000	51.0400	-3.843%	1,022,938	-1.998%
2025-10-03	51.8900	53.140000	51.465000	53.0800	+2.293%	1,103,695	-5.765%
2025-10-02	53.1000	53.310000	51.750000	51.8900	-2.472%	1,086,515	-3.604%
2025-10-01	52.6900	54.000000	52.690000	53.2050	+0.235%	913,914	-5.986%
2025-09-30	54.5200	54.790000	52.500000	53.0800	-2.748%	1,087,698	-5.765%
2025-09-29	55.5000	56.000000	54.300000	54.5800	-2.081%	1,145,479	-8.355%
2025-09-26	54.9600	56.150000	54.960000	55.7400	+1.456%	1,152,638	-10.262%
2025-09-25	53.9700	55.930000	53.890000	54.9400	+1.347%	1,834,976	-8.955%
2025-09-24	54.0000	54.780000	53.880000	54.2100	+1.289%	1,336,189	-7.729%
2025-09-23	55.0600	55.690000	53.470000	53.5200	-2.991%	1,792,114	-6.540%
2025-09-22	56.5600	57.700000	54.510000	55.1700	-4.202%	4,245,194	-9.335%
2025-09-19	45.3600	60.740000	44.730000	57.5900	+27.243%	10,405,088	-13.145%
2025-09-18	45.9600	46.540000	44.930000	45.2600	-1.502%	1,101,220	+10.517%
2025-09-17	46.9000	47.225000	45.620000	45.9500	-1.858%	626,784	+8.857%
2025-09-16	47.0300	47.335000	46.370000	46.8200	-0.826%	740,955	+6.835%
2025-09-15	48.8200	49.035000	47.180000	47.2100	-3.633%	889,899	+5.952%
2025-09-12	48.5500	49.580000	48.550000	48.9900	+0.225%	539,854	+2.102%
2025-09-11	48.6300	49.380000	48.130000	48.8800	+0.267%	984,240	+2.332%
2025-09-10	48.2300	49.280000	46.630000	48.7500	-0.123%	1,968,394	+2.605%
2025-09-09	48.5800	49.610000	47.440000	48.8100	+12.517%	2,328,377	+2.479%
2025-09-08	43.3000	43.690000	42.070000	43.3800	+0.046%	1,066,974	+15.307%
2025-09-05	44.2450	44.796000	43.245000	43.3600	-1.967%	643,378	+15.360%
2025-09-04	45.0700	45.070000	44.100000	44.2300	-1.029%	1,165,031	+13.091%
2025-09-03	45.6900	45.850000	44.295000	44.6900	-3.185%	1,221,674	+11.927%
2025-09-02	46.6000	46.820000	45.750000	46.1600	-2.328%	527,188	+8.362%
2025-08-29	46.7800	47.600000	46.490000	47.2600	+1.156%	473,220	+5.840%
2025-08-28	46.8400	46.990000	46.370000	46.7200	-0.363%	467,061	+7.063%
2025-08-27	46.6400	47.440000	46.540100	46.8900	0.000%	441,958	+6.675%
2025-08-26	46.6300	47.040000	46.490000	46.8900	+0.214%	542,390	+6.675%
2025-08-25	46.7500	47.100000	46.370000	46.7900	-0.637%	619,618	+6.903%
2025-08-22	46.6900	47.910000	46.645000	47.0900	+1.443%	448,181	+6.222%
2025-08-21	46.5800	46.735000	46.100000	46.4200	-0.578%	434,071	+7.755%
2025-08-20	46.0700	46.929900	45.950000	46.6900	+1.214%	744,879	+7.132%
2025-08-19	45.5900	46.760000	45.440000	46.1300	+1.184%	630,012	+8.433%
2025-08-18	45.4000	45.745000	45.000000	45.5900	-0.197%	554,269	+9.717%
2025-08-15	47.0000	47.000000	45.330000	45.6800	-2.142%	600,136	+9.501%
2025-08-14	46.5200	46.850000	45.970000	46.6800	-0.681%	528,842	+7.155%
2025-08-13	46.2500	47.008000	46.250000	47.0000	+1.864%	652,930	+6.426%
2025-08-12	45.4600	46.405000	45.420000	46.1400	+2.102%	464,030	+8.409%
2025-08-11	44.9700	45.510000	44.760000	45.1900	+1.505%	615,888	+10.688%
2025-08-08	43.8800	45.625000	43.160000	44.5200	-3.364%	1,257,147	+12.354%
2025-08-07	47.4200	47.890000	45.770000	46.0700	-2.970%	1,019,382	+8.574%
2025-08-06	47.0300	48.339900	46.700000	47.4800	+1.475%	740,067	+5.350%
2025-08-05	47.3800	47.465000	46.620000	46.7900	-0.362%	641,162	+6.903%
2025-08-04	46.5000	47.580000	46.020000	46.9600	+1.689%	727,757	+6.516%
2025-08-01	47.0000	47.380000	45.100000	46.1800	-3.490%	998,869	+8.315%
2025-07-31	47.0800	48.520000	46.690000	47.8500	+1.485%	644,448	+4.535%
2025-07-30	48.2100	48.210000	46.495000	47.1500	-2.320%	901,829	+6.087%
2025-07-29	48.6900	49.280000	48.180000	48.2700	-0.863%	610,940	+3.625%
2025-07-28	50.1700	50.170000	48.690000	48.6900	-3.027%	457,013	+2.732%
2025-07-25	49.7300	50.570000	49.360000	50.2100	+1.291%	1,733,189	-0.378%
2025-07-24	49.8100	50.340000	48.550000	49.5700	-1.861%	1,575,786	+0.908%
2025-07-23	50.7800	51.070000	50.390000	50.5100	+0.079%	636,010	-0.970%
2025-07-22	49.6700	50.700000	49.620000	50.4700	+1.437%	771,637	-0.892%
2025-07-21	50.8500	51.170000	49.630000	49.7550	-2.134%	590,719	+0.533%
2025-07-18	51.2200	51.269900	49.985000	50.8400	-0.489%	738,003	-1.613%
2025-07-17	49.7600	51.260000	49.700000	51.0900	+1.631%	824,741	-2.094%
2025-07-16	52.0600	52.710000	50.140100	50.2700	+6.234%	2,299,805	-0.497%
2025-07-15	49.0000	49.200000	47.190000	47.3200	-3.684%	978,791	+5.706%
2025-07-14	48.6700	49.480000	48.670000	49.1300	+0.697%	681,294	+1.812%
2025-07-11	51.5000	51.630000	47.950000	48.7900	-6.407%	1,597,547	+2.521%
2025-07-10	52.0800	52.590000	51.740000	52.1300	+0.231%	644,097	-4.048%
2025-07-09	52.8400	52.840000	51.789100	52.0100	-0.192%	564,876	-3.826%
2025-07-08	51.1100	52.860000	50.875000	52.1100	+2.781%	823,108	-4.011%
2025-07-07	53.0200	53.370000	50.610000	50.7000	-4.949%	783,118	-1.341%
2025-07-03	53.9000	54.720000	52.810000	53.3400	-0.818%	750,620	-6.224%
2025-07-02	53.9400	54.180000	52.270000	53.7800	0.000%	1,131,366	-6.991%
2025-07-01	53.7300	54.750000	53.390000	53.7800	+0.019%	842,339	-6.991%
2025-06-30	54.4300	54.900000	53.470000	53.7700	-1.231%	815,200	-6.974%
2025-06-27	53.8400	54.830000	53.760000	54.4400	+1.114%	1,047,115	-8.119%
2025-06-26	53.1000	53.990000	52.613000	53.8400	+1.758%	891,952	-7.095%
2025-06-25	53.6600	53.660000	51.350000	52.9100	-1.746%	1,443,620	-5.462%
2025-06-24	59.7500	62.730000	53.380000	53.8500	-8.558%	3,329,527	-7.112%
2025-06-23	58.6700	59.130000	57.295100	58.8900	+0.051%	591,552	-15.062%
2025-06-20	59.5600	60.100000	58.530000	58.8600	-0.017%	1,178,075	-15.019%
2025-06-18	57.9600	59.355000	57.960000	58.8700	+1.430%	722,866	-15.033%
2025-06-17	57.7200	58.605000	57.510000	58.0400	-0.752%	571,597	-13.818%
2025-06-16	57.7500	58.920000	57.750000	58.4800	+2.525%	360,711	-14.466%
2025-06-13	56.9200	57.935000	56.630000	57.0400	-1.909%	437,259	-12.307%
2025-06-12	56.3300	58.240000	55.780000	58.1500	+2.053%	378,391	-13.981%
2025-06-11	57.6200	58.550000	56.850000	56.9800	-1.196%	464,986	-12.215%
2025-06-10	58.8200	58.965000	57.340000	57.6700	-2.072%	455,590	-13.265%
2025-06-09	59.6600	59.660000	58.475000	58.8900	-0.708%	475,982	-15.062%
2025-06-06	59.4100	59.850000	58.692500	59.3100	+2.118%	363,528	-15.663%
2025-06-05	58.0200	58.445000	57.310000	58.0800	0.000%	458,824	-13.877%
2025-06-04	59.2000	59.530000	57.955000	58.0800	-1.759%	499,330	-13.877%
2025-06-03	59.1200	59.970000	58.000000	59.1200	-0.017%	483,433	-15.392%
2025-06-02	59.5100	60.110000	57.740000	59.1300	-1.137%	815,506	-15.407%
2025-05-30	58.9500	60.100000	58.790000	59.8100	+1.201%	1,224,351	-16.369%
2025-05-29	59.6600	59.660000	58.175000	59.1000	+0.254%	656,000	-15.364%
2025-05-28	60.7500	60.940000	58.780000	58.9500	-3.027%	582,091	-15.148%
2025-05-27	58.8500	60.879000	58.080000	60.7900	+4.973%	703,216	-17.717%
2025-05-23	57.2800	58.830000	57.215000	57.9100	-1.463%	780,144	-13.625%
2025-05-22	58.3600	59.210000	57.950000	58.7700	+0.754%	680,517	-14.889%
2025-05-21	61.2100	61.210000	58.140000	58.3300	-4.612%	794,119	-14.247%
2025-05-20	61.1900	61.990000	60.810000	61.1500	+0.008%	502,273	-18.201%
2025-05-19	60.3100	61.210000	59.022400	61.1450	+0.254%	559,114	-18.194%
2025-05-16	59.5100	61.450000	59.460000	60.9900	+2.161%	902,193	-17.987%
2025-05-15	59.0100	59.800000	58.990000	59.7000	+0.590%	670,704	-16.214%
2025-05-14	59.6600	60.180000	58.895000	59.3500	-0.719%	886,997	-15.720%
2025-05-13	59.5100	60.500000	59.510000	59.7800	+0.589%	1,048,357	-16.327%
2025-05-12	61.3500	62.580000	59.380000	59.4300	+1.175%	794,858	-15.834%
2025-05-09	56.1300	60.100000	56.130000	58.7400	+1.468%	1,326,117	-14.845%
2025-05-08	58.6300	58.895000	57.375000	57.8900	-0.890%	1,003,560	-13.595%
2025-05-07	57.8100	58.765000	57.500000	58.4100	+1.777%	1,228,149	-14.364%
2025-05-06	57.1900	58.365000	57.000000	57.3900	-0.365%	1,164,832	-12.842%
2025-05-05	58.0000	58.950000	57.500000	57.6000	-2.191%	674,084	-13.160%
2025-05-02	59.5200	60.230000	58.790000	58.8900	+1.012%	751,837	-15.062%
2025-05-01	58.4100	59.560000	57.990000	58.3000	+0.137%	654,970	-14.202%
2025-04-30	55.8300	58.550000	55.160000	58.2200	+2.790%	1,387,573	-14.085%
2025-04-29	54.1700	58.950000	53.350000	56.6400	+4.099%	3,893,855	-11.688%
2025-04-28	54.6600	55.335000	53.980000	54.4100	-0.476%	474,290	-8.068%
2025-04-25	53.7200	54.835000	53.140000	54.6700	+1.504%	622,228	-8.506%
2025-04-24	52.2500	54.460000	51.330000	53.8600	+3.121%	554,775	-7.130%
2025-04-23	53.8300	54.800000	51.500000	52.2300	+0.791%	1,433,378	-4.231%
2025-04-22	49.9400	51.860000	48.600000	51.8200	+6.210%	808,410	-3.474%
2025-04-21	50.0600	51.050000	48.225000	48.7900	-3.672%	580,160	+2.521%
2025-04-17	49.9200	51.270000	49.750000	50.6500	+1.870%	520,966	-1.244%
2025-04-16	50.0900	51.220000	49.260000	49.7200	-1.856%	543,180	+0.603%
2025-04-15	50.8500	52.075000	50.465000	50.6600	+0.317%	743,681	-1.263%
2025-04-14	49.0200	50.900000	48.570000	50.5000	+5.604%	875,226	-0.950%