Dark

BHFAM
Brighthouse Financial, Inc. Depositary shares each representing a 1/1,000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock, Series D
stock NASDAQ

At Close

Oct 2, 2026

9.95USD-0.301%(-0.03)21,542

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.98)0

After-hours

Sep 29, 2026 4:06:30 PM EDT

10.29USD+0.587%(+0.06)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.0600	10.0800	9.9400	9.9500	-0.301%	21,542	0.000%
2026-10-01	10.0000	10.0607	9.9200	9.9800	-1.090%	49,349	-0.301%
2026-09-30	10.2300	10.3400	10.0800	10.0900	-1.369%	291,752	-1.388%
2026-09-29	10.3400	10.4000	10.2300	10.2300	-0.680%	41,103	-2.737%
2026-09-28	10.4000	10.4400	10.2200	10.3000	-1.811%	98,319	-3.398%
2026-09-25	10.2400	10.5200	10.2214	10.4900	+3.248%	63,636	-5.148%
2026-09-24	10.0600	10.3100	10.0100	10.1600	-0.684%	55,151	-2.067%
2026-09-23	9.8800	10.3500	9.8800	10.2300	+2.402%	55,362	-2.737%
2026-09-22	9.9300	10.0100	9.9200	9.9900	+0.909%	71,165	-0.400%
2026-09-21	9.8950	10.0300	9.8388	9.9000	+0.508%	25,155	+0.505%
2026-09-18	9.7000	9.9000	9.6950	9.8500	+1.026%	26,530	+1.015%
2026-09-17	9.7800	9.8490	9.6800	9.7500	+0.932%	51,122	+2.051%
2026-09-16	9.7800	9.9100	9.6600	9.6600	-1.025%	53,717	+3.002%
2026-09-15	9.6300	9.7600	9.6300	9.7600	+1.140%	17,667	+1.947%
2026-09-14	9.7733	9.7900	9.6100	9.6500	-1.228%	12,395	+3.109%
2026-09-11	9.8000	9.8300	9.7700	9.7700	-0.204%	10,923	+1.842%
2026-09-10	9.9500	9.9500	9.7000	9.7900	-2.973%	192,705	+1.634%
2026-09-09	10.2000	10.2890	10.0900	10.0900	-1.175%	179,778	-1.388%
2026-09-08	10.2300	10.2400	10.2000	10.2100	+0.049%	14,948	-2.547%
2026-09-04	10.2200	10.2350	10.1520	10.2050	-0.128%	43,252	-2.499%
2026-09-03	10.1550	10.2181	10.1500	10.2181	+1.065%	8,676	-2.624%
2026-09-02	10.0900	10.1700	10.0900	10.1104	-0.292%	77,319	-1.586%
2026-09-01	10.1600	10.3300	10.1201	10.1400	-0.491%	38,169	-1.874%
2026-08-31	10.2100	10.4000	9.9593	10.1900	-0.196%	34,267	-2.355%
2026-08-28	10.1800	10.2500	10.0400	10.2100	+0.295%	18,658	-2.547%
2026-08-27	10.2000	10.2400	10.1200	10.1800	-0.216%	45,575	-2.259%
2026-08-26	10.1422	10.2800	10.1300	10.2020	+0.598%	49,585	-2.470%
2026-08-25	9.9900	10.3599	9.9900	10.1414	+0.410%	84,633	-1.887%
2026-08-24	9.5500	10.1600	9.5320	10.1000	+5.649%	40,485	-1.485%
2026-08-21	9.5900	9.6670	9.4700	9.5600	-0.520%	634,598	+4.079%
2026-08-20	9.6000	9.7000	9.5750	9.6100	-0.311%	101,395	+3.538%
2026-08-19	9.5700	9.6500	9.5500	9.6400	-0.310%	64,621	+3.216%
2026-08-18	9.5400	9.6700	9.5200	9.6700	+1.363%	52,822	+2.896%
2026-08-17	9.5899	9.5899	9.4600	9.5400	-0.521%	146,574	+4.298%
2026-08-14	9.6000	9.6650	9.5500	9.5900	-0.312%	18,389	+3.754%
2026-08-13	9.6600	9.7500	9.6000	9.6200	-1.029%	23,037	+3.430%
2026-08-12	9.7300	9.7900	9.6900	9.7200	-0.309%	19,097	+2.366%
2026-08-11	9.8400	9.8600	9.7400	9.7501	-0.914%	18,651	+2.050%
2026-08-10	10.0000	10.0000	9.7600	9.8400	-1.698%	218,047	+1.118%
2026-08-07	9.9600	10.0300	9.9600	10.0100	+0.200%	58,372	-0.599%
2026-08-06	9.9800	10.0327	9.9800	9.9900	+0.100%	22,537	-0.400%
2026-08-05	10.0000	10.0100	9.9800	9.9800	-0.200%	23,663	-0.301%
2026-08-04	10.0150	10.0300	9.9700	10.0000	+0.200%	42,049	-0.500%
2026-08-03	10.0100	10.0996	9.9500	9.9800	-0.697%	30,590	-0.301%
2026-07-31	9.9500	10.1800	9.8350	10.0500	+1.005%	53,226	-0.995%
2026-07-30	9.8700	9.9500	9.8520	9.9500	+0.252%	23,842	0.000%
2026-07-29	9.9200	9.9400	9.8000	9.9250	+0.253%	46,336	+0.252%
2026-07-28	9.9922	10.0250	9.9000	9.9000	-1.394%	13,878	+0.505%
2026-07-27	9.9700	10.0500	9.9700	10.0400	+1.006%	24,887	-0.896%
2026-07-24	9.7800	9.9600	9.7500	9.9400	+1.740%	71,632	+0.101%
2026-07-23	10.0900	10.1300	9.4500	9.7700	-3.933%	100,495	+1.842%
2026-07-22	10.2200	10.2300	10.1200	10.1700	-0.684%	43,063	-2.163%
2026-07-21	10.3395	10.3800	10.2400	10.2400	-1.349%	38,380	-2.832%
2026-07-20	10.3700	10.3800	10.3250	10.3800	+0.096%	8,122	-4.143%
2026-07-17	10.4100	10.4100	10.3100	10.3700	-0.096%	15,823	-4.050%
2026-07-16	10.4400	10.4700	10.3000	10.3800	-1.143%	32,024	-4.143%
2026-07-15	10.4600	10.5400	10.4200	10.5000	-0.095%	21,037	-5.238%
2026-07-14	10.5100	10.5200	10.4100	10.5100	-0.473%	37,754	-5.328%
2026-07-13	10.5200	10.5800	10.3600	10.5600	-0.283%	40,939	-5.777%
2026-07-10	10.5400	10.6000	10.4100	10.5900	+0.095%	82,648	-6.043%
2026-07-09	10.5800	10.5900	10.4300	10.5800	-0.189%	21,014	-5.955%
2026-07-08	10.6000	10.6200	10.4000	10.6000	-0.842%	31,063	-6.132%
2026-07-07	10.6300	10.8100	10.5700	10.6900	+0.187%	18,322	-6.922%
2026-07-06	10.6000	10.7200	10.5700	10.6700	+0.660%	9,028	-6.748%
2026-07-02	10.5400	10.6500	10.5400	10.6000	+0.094%	14,152	-6.132%
2026-07-01	10.4000	10.6700	10.4000	10.5900	+1.050%	11,402	-6.043%
2026-06-30	10.4900	10.5400	10.2900	10.4800	-0.380%	533,763	-5.057%
2026-06-29	10.4400	10.5400	10.4300	10.5200	+0.382%	37,184	-5.418%
2026-06-26	10.4400	10.4900	10.3400	10.4800	-0.758%	57,506	-5.057%
2026-06-25	10.6700	10.7250	10.4400	10.5600	-0.938%	112,019	-5.777%
2026-06-24	10.7200	10.7200	10.6200	10.6600	-0.745%	140,139	-6.660%
2026-06-23	10.7300	10.7546	10.6500	10.7400	-0.463%	35,384	-7.356%
2026-06-22	10.7100	10.8000	10.7000	10.7900	-0.277%	39,541	-7.785%
2026-06-18	10.6500	10.8400	10.6500	10.8200	+1.787%	25,771	-8.041%
2026-06-17	10.7900	10.8000	10.6200	10.6300	-2.028%	36,116	-6.397%
2026-06-16	10.8200	10.8500	10.7500	10.8500	+0.277%	54,147	-8.295%
2026-06-15	10.7700	10.8500	10.7500	10.8200	-0.092%	25,101	-8.041%
2026-06-12	10.8300	10.8300	10.6801	10.8300	+0.278%	12,779	-8.126%
2026-06-11	10.7100	10.8490	10.6800	10.8000	+0.840%	21,406	-7.870%
2026-06-10	10.7000	10.7699	10.6000	10.7100	-2.548%	57,648	-7.096%
2026-06-09	10.9100	10.9900	10.8100	10.9900	+0.733%	35,425	-9.463%
2026-06-08	10.9900	10.9900	10.9000	10.9100	-0.092%	24,175	-8.799%
2026-06-05	10.9200	11.0700	10.9000	10.9200	-0.365%	9,853	-8.883%
2026-06-04	10.9200	10.9750	10.9001	10.9600	-0.454%	20,127	-9.215%
2026-06-03	11.1500	11.1500	10.9200	11.0100	-0.362%	21,544	-9.628%
2026-06-02	11.0900	11.0900	10.9700	11.0500	-0.271%	22,490	-9.955%
2026-06-01	10.9800	11.1126	10.9000	11.0800	+0.911%	25,591	-10.199%
2026-05-29	11.0900	11.1150	10.9200	10.9800	-1.348%	84,375	-9.381%
2026-05-28	11.1200	11.1600	11.0500	11.1300	-0.492%	28,932	-10.602%
2026-05-27	11.2300	11.2300	10.9900	11.1850	-0.489%	23,630	-11.042%
2026-05-26	11.1900	11.2400	11.0300	11.2400	+1.627%	12,053	-11.477%
2026-05-22	11.0400	11.0880	10.9000	11.0600	+0.637%	23,035	-10.036%
2026-05-21	11.1000	11.1550	10.8100	10.9900	-1.523%	60,002	-9.463%
2026-05-20	11.2600	11.2600	11.0600	11.1600	-1.064%	38,501	-10.842%
2026-05-19	11.5020	11.5020	11.2800	11.2800	-2.168%	45,688	-11.791%
2026-05-18	11.5000	11.6300	11.5000	11.5300	-0.087%	8,982	-13.703%
2026-05-15	11.4800	11.6000	11.4800	11.5400	-0.688%	8,211	-13.778%
2026-05-14	11.4700	11.6400	11.4600	11.6199	+0.692%	7,258	-14.371%
2026-05-13	11.5500	11.5600	11.5100	11.5400	-0.156%	6,591	-13.778%
2026-05-12	11.5100	11.8000	11.4501	11.5580	+0.243%	18,314	-13.912%
2026-05-11	11.6300	11.6300	11.4910	11.5300	-0.346%	11,892	-13.703%
2026-05-08	11.5600	11.6600	11.5500	11.5700	-0.516%	9,413	-14.002%
2026-05-07	11.6400	11.6773	11.5500	11.6300	+0.259%	3,830	-14.445%
2026-05-06	11.5000	11.6400	11.4600	11.6000	+0.870%	5,365	-14.224%
2026-05-05	11.5100	11.7000	11.4800	11.5000	-0.433%	23,563	-13.478%
2026-05-04	11.6600	11.6600	11.3600	11.5500	-1.702%	18,948	-13.853%
2026-05-01	11.7700	11.7700	11.6500	11.7500	-0.424%	75,996	-15.319%
2026-04-30	11.7400	11.8100	11.7400	11.8000	+1.357%	15,577	-15.678%
2026-04-29	11.7200	11.7600	11.6420	11.6420	-0.919%	5,458	-14.534%
2026-04-28	11.7800	11.8099	11.6000	11.7500	-0.339%	7,480	-15.319%
2026-04-27	11.8900	11.9000	11.7500	11.7900	+0.071%	7,705	-15.606%
2026-04-24	11.7600	11.8300	11.7500	11.7816	+0.526%	12,888	-15.546%
2026-04-23	11.6200	11.7350	11.6200	11.7200	+0.171%	10,012	-15.102%
2026-04-22	11.6600	11.7100	11.1400	11.7000	-0.085%	41,231	-14.957%
2026-04-21	11.7300	11.8699	11.7000	11.7100	-0.340%	15,759	-15.030%
2026-04-20	11.8600	11.8600	11.6900	11.7500	-0.718%	15,772	-15.319%
2026-04-17	11.8600	11.9000	11.8130	11.8350	+0.042%	5,456	-15.927%
2026-04-16	11.9100	11.9605	11.8300	11.8300	-1.004%	30,351	-15.892%
2026-04-15	12.0000	12.0500	11.8900	11.9500	-0.500%	63,628	-16.736%
2026-04-14	12.0700	12.1300	11.5000	12.0100	-0.249%	35,384	-17.152%
2026-04-13	12.0000	12.0900	11.9600	12.0400	+0.753%	22,977	-17.359%
2026-04-10	11.8300	11.9750	11.8300	11.9500	+0.759%	6,648	-16.736%
2026-04-09	11.8300	11.9500	11.7601	11.8600	-0.753%	185,992	-16.105%
2026-04-08	11.9300	12.1000	11.9300	11.9500	+0.674%	267,518	-16.736%
2026-04-07	11.6550	11.8750	11.6500	11.8700	+0.679%	33,728	-16.175%
2026-04-06	11.4100	11.7900	11.4100	11.7900	+2.969%	19,020	-15.606%
2026-04-02	11.2000	11.5900	11.2000	11.4500	+1.327%	10,007	-13.100%
2026-04-01	10.8500	11.3000	10.7900	11.3000	+4.244%	29,080	-11.947%
2026-03-31	10.8750	10.9450	10.7300	10.8400	-0.550%	94,268	-8.210%
2026-03-30	10.8300	10.9700	10.7300	10.9000	+1.301%	13,887	-8.716%
2026-03-27	10.8000	10.8800	10.7300	10.7600	-0.921%	4,230	-7.528%
2026-03-26	10.9300	10.9750	10.7200	10.8600	-0.549%	46,262	-8.379%
2026-03-25	11.9800	11.9800	10.7300	10.9200	-0.637%	49,493	-8.883%
2026-03-24	10.9100	11.1400	10.9100	10.9900	+0.365%	21,173	-9.463%
2026-03-23	10.8600	11.0399	10.8600	10.9500	+1.295%	31,123	-9.132%
2026-03-20	10.9400	10.9700	10.8100	10.8100	-3.223%	17,269	-7.956%
2026-03-19	11.0200	11.1700	10.8600	11.1700	+1.361%	53,478	-10.922%
2026-03-18	11.2100	11.2600	11.0200	11.0200	-2.597%	33,853	-9.710%
2026-03-17	11.3801	11.4500	11.1750	11.3138	-0.319%	28,007	-12.054%
2026-03-16	11.3400	11.4900	11.2500	11.3500	+0.265%	19,990	-12.335%
2026-03-13	11.6000	11.7000	11.3200	11.3200	-2.498%	12,896	-12.102%
2026-03-12	11.7900	11.8497	11.6100	11.6100	-1.610%	19,116	-14.298%
2026-03-11	11.7800	11.9100	11.7501	11.8000	-0.590%	29,800	-15.678%
2026-03-10	11.5900	11.8900	11.5900	11.8700	+0.338%	15,707	-16.175%
2026-03-09	12.0400	12.0400	11.8300	11.8300	-1.252%	16,647	-15.892%
2026-03-06	12.0200	12.0450	11.9100	11.9800	-0.910%	12,076	-16.945%
2026-03-05	12.1300	12.1400	12.0101	12.0900	-0.165%	8,895	-17.701%
2026-03-04	12.0500	12.1400	12.0500	12.1100	-0.247%	4,413	-17.836%
2026-03-03	12.0900	12.1400	11.9200	12.1400	-0.164%	30,806	-18.040%
2026-03-02	12.1500	12.3000	12.0800	12.1600	-1.219%	21,453	-18.174%
2026-02-27	12.5400	12.5400	12.0500	12.3100	-1.912%	85,339	-19.171%
2026-02-26	12.4400	12.5900	12.4400	12.5500	+0.965%	9,687	-20.717%
2026-02-25	12.4900	12.5800	12.4300	12.4300	-0.798%	14,420	-19.952%
2026-02-24	12.4500	12.5899	12.4500	12.5300	+0.320%	22,625	-20.591%
2026-02-23	12.5100	12.5100	12.4000	12.4900	-0.715%	6,876	-20.336%
2026-02-20	12.3000	12.7000	12.2900	12.5800	+0.239%	32,854	-20.906%
2026-02-19	12.2200	12.7049	12.0500	12.5500	+2.033%	178,762	-20.717%
2026-02-18	12.2400	12.3000	12.1800	12.3000	+0.163%	12,622	-19.106%
2026-02-17	12.3000	12.3000	12.1800	12.2800	+0.763%	12,926	-18.974%
2026-02-13	12.0800	12.2500	12.0500	12.1870	-0.514%	8,575	-18.356%
2026-02-12	12.1500	12.2500	12.0700	12.2500	+0.906%	7,766	-18.776%
2026-02-11	12.3200	12.3200	12.1200	12.1400	-1.381%	14,567	-18.040%
2026-02-10	12.0900	12.3200	12.0900	12.3100	+0.984%	26,348	-19.171%
2026-02-09	12.0800	12.1900	12.0279	12.1900	+0.911%	32,021	-18.376%
2026-02-06	11.8400	12.3000	11.8100	12.0800	+2.286%	195,690	-17.632%
2026-02-05	11.9000	11.9680	11.8100	11.8100	-1.337%	10,517	-15.749%
2026-02-04	11.9600	12.0500	11.8900	11.9700	+0.084%	27,550	-16.876%
2026-02-03	12.1400	12.1400	11.9000	11.9600	-1.483%	21,755	-16.806%
2026-02-02	12.1750	12.2000	12.1400	12.1400	-0.492%	31,027	-18.040%
2026-01-30	12.1200	12.2900	12.0950	12.2000	-0.041%	175,867	-18.443%
2026-01-29	12.2200	12.3199	12.1007	12.2050	-0.123%	54,424	-18.476%
2026-01-28	12.3000	12.3550	12.1400	12.2200	-0.691%	192,518	-18.576%
2026-01-27	12.2900	12.3400	12.2000	12.3050	+0.041%	24,252	-19.139%
2026-01-26	12.1100	12.3550	12.1100	12.3000	+2.159%	64,055	-19.106%
2026-01-23	12.1500	12.2261	12.0200	12.0400	-0.742%	100,910	-17.359%
2026-01-22	12.1800	12.2900	12.1101	12.1300	-0.329%	41,079	-17.972%
2026-01-21	11.8800	12.2700	11.8500	12.1700	+2.183%	178,897	-18.242%
2026-01-20	11.8800	12.0100	11.8000	11.9100	-0.750%	32,975	-16.457%
2026-01-16	11.8700	12.0600	11.6500	12.0000	+1.010%	57,324	-17.083%
2026-01-15	11.7000	12.0300	11.7000	11.8800	+1.712%	56,926	-16.246%
2026-01-14	11.6200	11.7000	11.5100	11.6800	+0.690%	63,403	-14.812%
2026-01-13	11.6700	11.6700	11.4798	11.6000	-0.855%	27,738	-14.224%
2026-01-12	11.6100	11.7000	11.4300	11.7000	+0.602%	36,629	-14.957%
2026-01-09	11.6900	11.6900	11.4400	11.6300	+0.086%	28,639	-14.445%
2026-01-08	11.5500	11.7000	11.4600	11.6200	+0.389%	39,281	-14.372%
2026-01-07	11.4300	11.6000	11.3000	11.5750	+1.269%	39,930	-14.039%
2026-01-06	11.3200	11.4600	11.2700	11.4300	+0.616%	32,659	-12.948%
2026-01-05	11.3300	11.5000	11.2500	11.3600	-0.176%	37,262	-12.412%
2026-01-02	10.9200	11.3800	10.9200	11.3800	+3.080%	14,017	-12.566%
2025-12-31	10.9600	11.0600	10.8800	11.0400	-0.181%	90,971	-9.873%
2025-12-30	10.9700	11.0600	10.8600	11.0600	+0.500%	128,945	-10.036%
2025-12-29	11.1000	11.1300	10.9700	11.0050	-1.300%	133,354	-9.587%
2025-12-26	11.2800	11.2800	11.0800	11.1500	-0.268%	37,542	-10.762%
2025-12-24	11.1600	11.3399	11.1320	11.1800	+0.090%	40,735	-11.002%
2025-12-23	11.0600	11.2451	11.0600	11.1700	+0.269%	65,100	-10.922%
2025-12-22	11.2000	11.2500	11.0500	11.1400	-0.179%	104,510	-10.682%
2025-12-19	11.0300	11.2000	11.0200	11.1600	+0.631%	221,378	-10.842%
2025-12-18	11.0400	11.1000	10.9700	11.0900	+0.453%	112,285	-10.280%
2025-12-17	10.9200	11.0400	10.9200	11.0400	+0.181%	98,431	-9.873%
2025-12-16	11.0300	11.0800	10.9600	11.0200	-0.542%	90,615	-9.710%
2025-12-15	11.1200	11.1299	11.0002	11.0800	+0.090%	36,178	-10.199%
2025-12-12	11.0900	11.0902	10.9800	11.0700	-0.180%	83,528	-10.117%
2025-12-11	11.1800	11.3000	11.0300	11.0900	-0.538%	71,219	-10.280%
2025-12-10	11.1000	11.2200	11.0500	11.1500	-1.675%	77,788	-10.762%
2025-12-09	11.2900	11.4762	11.2200	11.3400	+0.443%	63,898	-12.257%
2025-12-08	11.4900	11.5400	11.2400	11.2900	-2.166%	46,608	-11.869%
2025-12-05	11.4500	11.5900	11.4200	11.5400	+0.174%	39,825	-13.778%
2025-12-04	11.7300	11.7300	11.4500	11.5200	-1.790%	34,128	-13.628%
2025-12-03	11.6300	11.7400	11.5801	11.7300	+0.428%	39,127	-15.175%
2025-12-02	11.9200	11.9800	11.5500	11.6800	-2.504%	65,136	-14.812%
2025-12-01	11.7300	12.0399	11.5201	11.9800	+2.656%	61,108	-16.945%
2025-11-28	11.6500	11.7999	11.5500	11.6700	+0.129%	26,320	-14.739%
2025-11-26	11.5300	11.7700	11.4201	11.6550	+0.909%	37,938	-14.629%
2025-11-25	11.5000	11.6499	11.4100	11.5500	-0.345%	51,837	-13.853%
2025-11-24	11.3000	11.5900	11.3000	11.5900	+1.667%	28,863	-14.150%
2025-11-21	11.0100	11.4300	11.0000	11.4000	+2.334%	56,688	-12.719%
2025-11-20	11.3900	11.3900	11.0300	11.1400	-1.850%	50,509	-10.682%
2025-11-19	11.5600	11.5600	11.2200	11.3500	-1.986%	28,270	-12.335%
2025-11-18	11.5200	11.6000	11.3700	11.5800	+0.086%	24,212	-14.076%
2025-11-17	11.5200	11.6300	11.3500	11.5700	-0.601%	184,066	-14.002%
2025-11-14	11.4500	11.6400	11.3500	11.6400	+1.217%	92,911	-14.519%
2025-11-13	11.7400	11.7400	11.3700	11.5000	-2.542%	43,829	-13.478%
2025-11-12	11.9000	11.9500	11.7100	11.8000	-1.338%	77,956	-15.678%
2025-11-11	12.0200	12.2000	11.8200	11.9600	-1.361%	70,802	-16.806%
2025-11-10	12.1100	12.3400	11.6800	12.1250	-1.343%	57,655	-17.938%
2025-11-07	12.3900	12.6900	11.9000	12.2900	-1.680%	787,739	-19.040%
2025-11-06	12.4000	12.8759	11.9200	12.5000	+10.229%	268,505	-20.400%
2025-11-05	11.2600	11.4200	11.2201	11.3400	-0.701%	53,344	-12.257%
2025-11-04	11.5800	11.7399	11.2800	11.4200	-1.382%	35,577	-12.872%
2025-11-03	11.6000	11.6400	11.3601	11.5800	-0.172%	34,240	-14.076%
2025-10-31	11.7600	11.8500	11.4400	11.6000	-2.110%	99,752	-14.224%
2025-10-30	11.7800	11.9799	11.7501	11.8500	-0.504%	22,670	-16.034%
2025-10-29	12.0000	12.1500	11.9000	11.9100	-0.833%	26,505	-16.457%
2025-10-28	12.1700	12.1700	11.8501	12.0100	-1.315%	34,602	-17.152%
2025-10-27	11.9500	12.2200	11.9500	12.1700	+1.501%	26,389	-18.242%
2025-10-24	11.7200	12.0500	11.7200	11.9900	+2.304%	41,087	-17.014%
2025-10-23	11.8700	11.8700	11.2900	11.7200	-0.804%	17,290	-15.102%
2025-10-22	12.2100	12.2100	11.7600	11.8150	-4.177%	87,556	-15.785%
2025-10-21	12.4100	12.4100	12.0600	12.3300	+0.244%	38,727	-19.303%
2025-10-20	12.2700	12.4393	12.0020	12.3000	-0.405%	40,811	-19.106%
2025-10-17	11.6850	12.4500	11.6850	12.3500	+3.956%	37,940	-19.433%
2025-10-16	11.5000	11.9450	11.0000	11.8800	+2.502%	52,491	-16.246%
2025-10-15	11.2500	11.7000	11.1000	11.5900	+3.022%	66,133	-14.150%
2025-10-14	11.0200	11.2500	11.0000	11.2500	+1.078%	19,848	-11.556%
2025-10-13	11.4000	11.4000	10.9700	11.1300	-1.111%	55,255	-10.602%
2025-10-10	11.4400	11.6500	11.2500	11.2550	-2.385%	38,621	-11.595%
2025-10-09	11.7500	11.7500	11.4800	11.5300	-2.122%	118,662	-13.703%
2025-10-08	11.9100	11.9800	11.5300	11.7800	-1.669%	83,657	-15.535%
2025-10-07	11.9900	12.0788	11.9000	11.9800	-1.033%	30,611	-16.945%
2025-10-06	11.9200	12.1700	11.9100	12.1050	+1.043%	29,051	-17.803%
2025-10-03	12.0700	12.2399	11.9100	11.9800	-0.992%	54,331	-16.945%
2025-10-02	12.2900	12.2900	12.0000	12.1000	-1.626%	27,686	-17.769%
2025-10-01	12.0600	12.4000	12.0600	12.3000	+0.985%	20,982	-19.106%
2025-09-30	12.3000	12.3700	12.1500	12.1800	-1.932%	84,235	-18.309%
2025-09-29	12.3000	12.5300	12.2001	12.4200	+1.222%	24,475	-19.887%
2025-09-26	12.3700	12.7400	12.2100	12.2700	-0.567%	16,178	-18.908%
2025-09-25	12.4000	12.4000	12.0500	12.3400	-1.122%	77,314	-19.368%
2025-09-24	12.8001	13.0300	12.4700	12.4800	-3.256%	30,358	-20.272%
2025-09-23	12.9400	13.1786	12.7701	12.9000	-1.074%	26,777	-22.868%
2025-09-22	12.5200	13.2100	12.4750	13.0400	+2.677%	49,508	-23.696%
2025-09-19	12.0200	13.2000	12.0000	12.7000	+5.641%	196,291	-21.654%
2025-09-18	11.9700	12.1000	11.9209	12.0219	-0.316%	45,581	-17.234%
2025-09-17	12.1400	12.2199	11.9900	12.0600	-0.659%	78,161	-17.496%
2025-09-16	11.7100	12.1700	11.5500	12.1400	+4.206%	44,044	-18.040%
2025-09-15	11.7000	11.9457	11.6201	11.6500	-1.271%	43,775	-14.592%
2025-09-12	11.6500	11.9599	11.5400	11.8000	+0.426%	83,515	-15.678%
2025-09-11	11.8500	12.1000	11.7100	11.7500	-2.409%	57,879	-15.319%
2025-09-10	13.0100	13.1800	11.8900	12.0400	-9.542%	248,184	-17.359%
2025-09-09	13.9700	13.9700	13.1000	13.3100	-6.003%	53,355	-25.244%
2025-09-08	13.9300	14.1999	13.8306	14.1600	+1.871%	52,032	-29.732%
2025-09-05	13.8000	13.9329	13.7010	13.9000	+2.055%	41,673	-28.417%
2025-09-04	13.6500	13.7300	13.5111	13.6201	+0.517%	15,613	-26.946%
2025-09-03	13.3700	13.5900	13.3700	13.5500	+1.650%	7,897	-26.568%
2025-09-02	13.4100	13.4800	13.2500	13.3300	-1.039%	13,532	-25.356%
2025-08-29	13.3700	13.5100	13.3100	13.4700	+0.823%	40,884	-26.132%
2025-08-28	13.5300	13.5300	13.2520	13.3600	-0.817%	32,861	-25.524%
2025-08-27	13.4200	13.5300	13.3501	13.4700	+0.522%	23,319	-26.132%
2025-08-26	13.3900	13.5399	13.3101	13.4000	-0.741%	8,791	-25.746%
2025-08-25	13.6700	13.7100	13.2700	13.5000	-1.244%	58,720	-26.296%
2025-08-22	13.4000	13.7500	13.4000	13.6700	+1.863%	41,514	-27.213%
2025-08-21	13.5500	13.7001	13.2500	13.4200	-0.297%	74,446	-25.857%
2025-08-20	13.4400	13.6100	13.3700	13.4600	-0.591%	58,116	-26.077%
2025-08-19	13.3200	13.6780	13.3200	13.5400	+0.744%	53,207	-26.514%
2025-08-18	13.1800	13.5974	13.1800	13.4400	+2.989%	58,224	-25.967%
2025-08-15	13.0700	13.2600	13.0100	13.0500	+1.163%	92,019	-23.755%
2025-08-14	13.0300	13.1000	12.7701	12.9000	-1.036%	45,159	-22.868%
2025-08-13	12.7800	13.1991	12.7000	13.0350	+2.881%	80,591	-23.667%
2025-08-12	12.5800	12.8315	12.3500	12.6700	+0.956%	45,764	-21.468%
2025-08-11	12.4600	12.8300	12.2600	12.5500	+0.803%	67,599	-20.717%
2025-08-08	12.4300	12.6900	12.3300	12.4500	-0.080%	65,570	-20.080%
2025-08-07	12.3801	12.5994	12.3600	12.4600	-0.400%	20,066	-20.144%
2025-08-06	12.5800	12.8088	12.5100	12.5100	-2.036%	29,008	-20.464%
2025-08-05	12.7300	12.9800	12.6200	12.7700	+0.789%	40,785	-22.083%
2025-08-04	12.0000	12.8300	11.7900	12.6700	+6.025%	89,155	-21.468%
2025-08-01	11.7500	12.0900	11.6501	11.9500	+0.420%	38,318	-16.736%
2025-07-31	11.6100	11.9100	11.4500	11.9000	+0.253%	249,270	-16.387%
2025-07-30	12.6500	12.6500	11.5500	11.8700	-5.494%	142,206	-16.175%
2025-07-29	12.3000	12.7500	12.0101	12.5600	+2.951%	137,367	-20.780%
2025-07-28	11.7900	12.2000	11.4001	12.2000	+4.991%	83,930	-18.443%
2025-07-25	11.2400	11.8650	11.1250	11.6200	+4.215%	193,173	-14.372%
2025-07-24	10.5700	11.2300	10.5500	11.1500	+3.625%	115,615	-10.762%
2025-07-23	10.8000	10.9623	10.2100	10.7600	-0.370%	233,015	-7.528%
2025-07-22	10.8100	11.2000	10.7500	10.8000	0.000%	154,090	-7.870%
2025-07-21	11.7000	11.8988	10.5800	10.8000	-8.163%	130,034	-7.870%
2025-07-18	11.8000	11.9613	11.6876	11.7600	-0.339%	47,072	-15.391%
2025-07-17	12.0200	12.2700	11.7800	11.8000	-2.640%	64,594	-15.678%
2025-07-16	12.0800	12.2606	11.8000	12.1200	-0.656%	82,532	-17.904%
2025-07-15	12.3000	12.4900	12.0100	12.2000	-0.327%	53,121	-18.443%
2025-07-14	12.6900	12.6900	12.0111	12.2400	-2.625%	91,969	-18.709%
2025-07-11	13.1700	13.1940	12.5200	12.5700	-4.556%	155,212	-20.843%
2025-07-10	13.1000	13.2900	13.0500	13.1700	+0.458%	20,230	-24.450%
2025-07-09	13.3600	13.4900	13.1100	13.1100	-0.757%	46,148	-24.104%
2025-07-08	13.0600	13.2599	13.0000	13.2100	+0.228%	29,495	-24.678%
2025-07-07	13.5900	13.5900	13.0220	13.1800	-1.935%	44,297	-24.507%
2025-07-03	13.4400	13.5990	13.4000	13.4400	+0.901%	19,539	-25.967%
2025-07-02	13.1800	13.4880	12.8800	13.3200	+0.528%	50,849	-25.300%
2025-07-01	13.3000	13.4500	13.1201	13.2500	-0.376%	38,805	-24.906%
2025-06-30	13.3000	13.4700	13.1200	13.3000	+0.872%	173,016	-25.188%
2025-06-27	13.3100	13.3450	13.1001	13.1850	-0.939%	75,773	-24.535%
2025-06-26	13.2900	13.6300	13.1600	13.3100	+0.075%	68,872	-25.244%
2025-06-25	14.4100	14.4199	13.0800	13.3000	-4.248%	164,183	-25.188%
2025-06-24	14.5900	14.8600	13.8200	13.8900	-4.798%	57,635	-28.366%
2025-06-23	14.6300	14.6700	14.4300	14.5900	-0.342%	27,146	-31.803%
2025-06-20	14.6500	14.7400	14.5000	14.6400	+1.105%	13,434	-32.036%
2025-06-18	14.3900	14.5490	14.3100	14.4800	+0.625%	33,974	-31.285%
2025-06-17	14.5000	14.5800	14.2300	14.3900	-0.139%	16,251	-30.855%
2025-06-16	14.5000	14.7499	14.2400	14.4100	+0.488%	22,035	-30.951%
2025-06-13	14.4000	14.4800	14.2900	14.3400	-1.103%	5,489	-30.614%
2025-06-12	14.7100	14.9000	14.3400	14.5000	-1.361%	30,830	-31.379%
2025-06-11	15.1600	15.2399	14.6101	14.7000	-2.163%	27,778	-32.313%
2025-06-10	15.1700	15.1700	14.9200	15.0250	-2.308%	14,871	-33.777%
2025-06-09	15.4000	15.5500	15.2075	15.3800	0.000%	17,217	-35.306%
2025-06-06	15.4100	15.4600	15.2901	15.3800	-0.389%	14,092	-35.306%
2025-06-05	15.5200	15.5200	15.2891	15.4400	+0.260%	13,656	-35.557%
2025-06-04	15.5300	15.5316	15.3000	15.4000	-0.645%	13,174	-35.390%
2025-06-03	15.4400	15.5710	15.2900	15.5000	+0.846%	9,075	-35.806%
2025-06-02	15.3300	15.3700	14.7700	15.3700	+0.261%	41,064	-35.264%
2025-05-30	14.7500	15.6600	14.7489	15.3300	+3.093%	170,454	-35.095%
2025-05-29	14.4300	14.8950	14.4300	14.8700	+3.264%	24,774	-33.087%
2025-05-28	14.6400	14.6400	14.3700	14.4000	-1.370%	22,753	-30.903%
2025-05-27	14.7100	14.7400	14.3200	14.6000	+1.248%	43,651	-31.849%
2025-05-23	14.6100	14.6400	14.3700	14.4200	-1.030%	20,893	-30.999%
2025-05-22	14.7300	14.7900	14.1600	14.5700	-1.354%	65,527	-31.709%
2025-05-21	15.0400	15.0400	14.5400	14.7700	-2.573%	36,886	-32.634%
2025-05-20	14.9100	15.2400	14.9000	15.1600	+1.677%	28,322	-34.367%
2025-05-19	14.2000	15.0400	14.2000	14.9100	+3.686%	67,720	-33.266%
2025-05-16	14.5600	14.5600	14.3500	14.3800	-0.208%	10,841	-30.807%
2025-05-15	14.3900	14.6999	14.3900	14.4100	+0.209%	15,520	-30.951%
2025-05-14	14.7600	14.7600	14.3601	14.3800	-1.910%	18,053	-30.807%
2025-05-13	13.9000	14.7300	13.9000	14.6600	+5.090%	147,248	-32.128%
2025-05-12	14.1300	14.1300	13.9500	13.9500	+0.288%	17,209	-28.674%
2025-05-09	14.1100	14.1452	13.8001	13.9100	-0.501%	9,350	-28.469%
2025-05-08	14.2000	14.2100	13.9664	13.9800	-1.271%	8,917	-28.827%
2025-05-07	14.2300	14.3000	14.0398	14.1600	+0.141%	8,606	-29.732%
2025-05-06	14.0200	14.1960	14.0000	14.1400	+0.142%	8,745	-29.632%
2025-05-05	14.3500	14.4723	14.1200	14.1200	-0.212%	9,079	-29.533%
2025-05-02	14.1800	14.5200	14.1500	14.1500	+0.142%	23,513	-29.682%
2025-05-01	14.4500	14.5700	14.0101	14.1300	-1.464%	54,830	-29.582%
2025-04-30	14.8600	14.8600	14.2100	14.3400	-3.823%	51,467	-30.614%
2025-04-29	14.1500	15.1850	14.1500	14.9100	+5.371%	57,674	-33.266%
2025-04-28	14.1900	14.2999	13.9532	14.1500	+0.355%	22,451	-29.682%
2025-04-25	14.1400	14.3300	13.9738	14.1000	0.000%	16,267	-29.433%
2025-04-24	14.1120	14.2304	14.0000	14.1000	+1.075%	24,159	-29.433%
2025-04-23	14.0000	14.3200	13.8800	13.9500	+0.722%	23,221	-28.674%
2025-04-22	13.7900	13.9100	13.5246	13.8500	+1.280%	21,812	-28.159%
2025-04-21	13.6400	13.7799	13.5000	13.6750	-0.328%	19,962	-27.239%
2025-04-17	13.8600	14.0000	13.6700	13.7200	-0.291%	37,230	-27.478%
2025-04-16	13.7800	13.9800	13.6100	13.7600	-0.145%	18,966	-27.689%
2025-04-15	13.8700	14.1387	13.7000	13.7800	+0.145%	11,908	-27.794%
2025-04-14	13.5600	14.0400	13.4553	13.7600	+2.687%	30,332	-27.689%