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

Jul 31, 2026 3:48:23 PM EDT

10.14USD+1.910%(+0.19)53,225

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.95)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

9.92USD-2.170%(-0.22)18,017

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.9500	10.1800	9.8350	10.0500	+1.005%	53,226	0.000%
2026-07-30	9.8700	9.9500	9.8520	9.9500	+0.252%	23,842	+1.005%
2026-07-29	9.9200	9.9400	9.8000	9.9250	+0.253%	46,336	+1.259%
2026-07-28	9.9922	10.0250	9.9000	9.9000	-1.394%	13,878	+1.515%
2026-07-27	9.9700	10.0500	9.9700	10.0400	+1.006%	24,887	+0.100%
2026-07-24	9.7800	9.9600	9.7500	9.9400	+1.740%	71,632	+1.107%
2026-07-23	10.0900	10.1300	9.4500	9.7700	-3.933%	100,495	+2.866%
2026-07-22	10.2200	10.2300	10.1200	10.1700	-0.684%	43,063	-1.180%
2026-07-21	10.3395	10.3800	10.2400	10.2400	-1.349%	38,380	-1.855%
2026-07-20	10.3700	10.3800	10.3250	10.3800	+0.096%	8,122	-3.179%
2026-07-17	10.4100	10.4100	10.3100	10.3700	-0.096%	15,823	-3.086%
2026-07-16	10.4400	10.4700	10.3000	10.3800	-1.143%	32,024	-3.179%
2026-07-15	10.4600	10.5400	10.4200	10.5000	-0.095%	21,037	-4.286%
2026-07-14	10.5100	10.5200	10.4100	10.5100	-0.473%	37,754	-4.377%
2026-07-13	10.5200	10.5800	10.3600	10.5600	-0.283%	40,939	-4.830%
2026-07-10	10.5400	10.6000	10.4100	10.5900	+0.095%	82,648	-5.099%
2026-07-09	10.5800	10.5900	10.4300	10.5800	-0.189%	21,014	-5.009%
2026-07-08	10.6000	10.6200	10.4000	10.6000	-0.842%	31,063	-5.189%
2026-07-07	10.6300	10.8100	10.5700	10.6900	+0.187%	18,322	-5.987%
2026-07-06	10.6000	10.7200	10.5700	10.6700	+0.660%	9,028	-5.811%
2026-07-02	10.5400	10.6500	10.5400	10.6000	+0.094%	14,152	-5.189%
2026-07-01	10.4000	10.6700	10.4000	10.5900	+1.050%	11,402	-5.099%
2026-06-30	10.4900	10.5400	10.2900	10.4800	-0.380%	533,763	-4.103%
2026-06-29	10.4400	10.5400	10.4300	10.5200	+0.382%	37,184	-4.468%
2026-06-26	10.4400	10.4900	10.3400	10.4800	-0.758%	57,506	-4.103%
2026-06-25	10.6700	10.7250	10.4400	10.5600	-0.938%	112,019	-4.830%
2026-06-24	10.7200	10.7200	10.6200	10.6600	-0.745%	140,139	-5.722%
2026-06-23	10.7300	10.7546	10.6500	10.7400	-0.463%	35,384	-6.425%
2026-06-22	10.7100	10.8000	10.7000	10.7900	-0.277%	39,541	-6.858%
2026-06-18	10.6500	10.8400	10.6500	10.8200	+1.787%	25,771	-7.116%
2026-06-17	10.7900	10.8000	10.6200	10.6300	-2.028%	36,116	-5.456%
2026-06-16	10.8200	10.8500	10.7500	10.8500	+0.277%	54,147	-7.373%
2026-06-15	10.7700	10.8500	10.7500	10.8200	-0.092%	25,101	-7.116%
2026-06-12	10.8300	10.8300	10.6801	10.8300	+0.278%	12,779	-7.202%
2026-06-11	10.7100	10.8490	10.6800	10.8000	+0.840%	21,406	-6.944%
2026-06-10	10.7000	10.7699	10.6000	10.7100	-2.548%	57,648	-6.162%
2026-06-09	10.9100	10.9900	10.8100	10.9900	+0.733%	35,425	-8.553%
2026-06-08	10.9900	10.9900	10.9000	10.9100	-0.092%	24,175	-7.883%
2026-06-05	10.9200	11.0700	10.9000	10.9200	-0.365%	9,853	-7.967%
2026-06-04	10.9200	10.9750	10.9001	10.9600	-0.454%	20,127	-8.303%
2026-06-03	11.1500	11.1500	10.9200	11.0100	-0.362%	21,544	-8.719%
2026-06-02	11.0900	11.0900	10.9700	11.0500	-0.271%	22,490	-9.050%
2026-06-01	10.9800	11.1126	10.9000	11.0800	+0.911%	25,591	-9.296%
2026-05-29	11.0900	11.1150	10.9200	10.9800	-1.348%	84,375	-8.470%
2026-05-28	11.1200	11.1600	11.0500	11.1300	-0.492%	28,932	-9.704%
2026-05-27	11.2300	11.2300	10.9900	11.1850	-0.489%	23,630	-10.148%
2026-05-26	11.1900	11.2400	11.0300	11.2400	+1.627%	12,053	-10.587%
2026-05-22	11.0400	11.0880	10.9000	11.0600	+0.637%	23,035	-9.132%
2026-05-21	11.1000	11.1550	10.8100	10.9900	-1.523%	60,002	-8.553%
2026-05-20	11.2600	11.2600	11.0600	11.1600	-1.064%	38,501	-9.946%
2026-05-19	11.5020	11.5020	11.2800	11.2800	-2.168%	45,688	-10.904%
2026-05-18	11.5000	11.6300	11.5000	11.5300	-0.087%	8,982	-12.836%
2026-05-15	11.4800	11.6000	11.4800	11.5400	-0.688%	8,211	-12.912%
2026-05-14	11.4700	11.6400	11.4600	11.6199	+0.692%	7,258	-13.510%
2026-05-13	11.5500	11.5600	11.5100	11.5400	-0.156%	6,591	-12.912%
2026-05-12	11.5100	11.8000	11.4501	11.5580	+0.243%	18,314	-13.047%
2026-05-11	11.6300	11.6300	11.4910	11.5300	-0.346%	11,892	-12.836%
2026-05-08	11.5600	11.6600	11.5500	11.5700	-0.516%	9,413	-13.137%
2026-05-07	11.6400	11.6773	11.5500	11.6300	+0.259%	3,830	-13.586%
2026-05-06	11.5000	11.6400	11.4600	11.6000	+0.870%	5,365	-13.362%
2026-05-05	11.5100	11.7000	11.4800	11.5000	-0.433%	23,563	-12.609%
2026-05-04	11.6600	11.6600	11.3600	11.5500	-1.702%	18,948	-12.987%
2026-05-01	11.7700	11.7700	11.6500	11.7500	-0.424%	75,996	-14.468%
2026-04-30	11.7400	11.8100	11.7400	11.8000	+1.357%	15,577	-14.831%
2026-04-29	11.7200	11.7600	11.6420	11.6420	-0.919%	5,458	-13.675%
2026-04-28	11.7800	11.8099	11.6000	11.7500	-0.339%	7,480	-14.468%
2026-04-27	11.8900	11.9000	11.7500	11.7900	+0.071%	7,705	-14.758%
2026-04-24	11.7600	11.8300	11.7500	11.7816	+0.526%	12,888	-14.697%
2026-04-23	11.6200	11.7350	11.6200	11.7200	+0.171%	10,012	-14.249%
2026-04-22	11.6600	11.7100	11.1400	11.7000	-0.085%	41,231	-14.103%
2026-04-21	11.7300	11.8699	11.7000	11.7100	-0.340%	15,759	-14.176%
2026-04-20	11.8600	11.8600	11.6900	11.7500	-0.718%	15,772	-14.468%
2026-04-17	11.8600	11.9000	11.8130	11.8350	+0.042%	5,456	-15.082%
2026-04-16	11.9100	11.9605	11.8300	11.8300	-1.004%	30,351	-15.046%
2026-04-15	12.0000	12.0500	11.8900	11.9500	-0.500%	63,628	-15.900%
2026-04-14	12.0700	12.1300	11.5000	12.0100	-0.249%	35,384	-16.320%
2026-04-13	12.0000	12.0900	11.9600	12.0400	+0.753%	22,977	-16.528%
2026-04-10	11.8300	11.9750	11.8300	11.9500	+0.759%	6,648	-15.900%
2026-04-09	11.8300	11.9500	11.7601	11.8600	-0.753%	185,992	-15.261%
2026-04-08	11.9300	12.1000	11.9300	11.9500	+0.674%	267,518	-15.900%
2026-04-07	11.6550	11.8750	11.6500	11.8700	+0.679%	33,728	-15.333%
2026-04-06	11.4100	11.7900	11.4100	11.7900	+2.969%	19,020	-14.758%
2026-04-02	11.2000	11.5900	11.2000	11.4500	+1.327%	10,007	-12.227%
2026-04-01	10.8500	11.3000	10.7900	11.3000	+4.244%	29,080	-11.062%
2026-03-31	10.8750	10.9450	10.7300	10.8400	-0.550%	94,268	-7.288%
2026-03-30	10.8300	10.9700	10.7300	10.9000	+1.301%	13,887	-7.798%
2026-03-27	10.8000	10.8800	10.7300	10.7600	-0.921%	4,230	-6.599%
2026-03-26	10.9300	10.9750	10.7200	10.8600	-0.549%	46,262	-7.459%
2026-03-25	11.9800	11.9800	10.7300	10.9200	-0.637%	49,493	-7.967%
2026-03-24	10.9100	11.1400	10.9100	10.9900	+0.365%	21,173	-8.553%
2026-03-23	10.8600	11.0399	10.8600	10.9500	+1.295%	31,123	-8.219%
2026-03-20	10.9400	10.9700	10.8100	10.8100	-3.223%	17,269	-7.031%
2026-03-19	11.0200	11.1700	10.8600	11.1700	+1.361%	53,478	-10.027%
2026-03-18	11.2100	11.2600	11.0200	11.0200	-2.597%	33,853	-8.802%
2026-03-17	11.3801	11.4500	11.1750	11.3138	-0.319%	28,007	-11.170%
2026-03-16	11.3400	11.4900	11.2500	11.3500	+0.265%	19,990	-11.454%
2026-03-13	11.6000	11.7000	11.3200	11.3200	-2.498%	12,896	-11.219%
2026-03-12	11.7900	11.8497	11.6100	11.6100	-1.610%	19,116	-13.437%
2026-03-11	11.7800	11.9100	11.7501	11.8000	-0.590%	29,800	-14.831%
2026-03-10	11.5900	11.8900	11.5900	11.8700	+0.338%	15,707	-15.333%
2026-03-09	12.0400	12.0400	11.8300	11.8300	-1.252%	16,647	-15.046%
2026-03-06	12.0200	12.0450	11.9100	11.9800	-0.910%	12,076	-16.110%
2026-03-05	12.1300	12.1400	12.0101	12.0900	-0.165%	8,895	-16.873%
2026-03-04	12.0500	12.1400	12.0500	12.1100	-0.247%	4,413	-17.011%
2026-03-03	12.0900	12.1400	11.9200	12.1400	-0.164%	30,806	-17.216%
2026-03-02	12.1500	12.3000	12.0800	12.1600	-1.219%	21,453	-17.352%
2026-02-27	12.5400	12.5400	12.0500	12.3100	-1.912%	85,339	-18.359%
2026-02-26	12.4400	12.5900	12.4400	12.5500	+0.965%	9,687	-19.920%
2026-02-25	12.4900	12.5800	12.4300	12.4300	-0.798%	14,420	-19.147%
2026-02-24	12.4500	12.5899	12.4500	12.5300	+0.320%	22,625	-19.792%
2026-02-23	12.5100	12.5100	12.4000	12.4900	-0.715%	6,876	-19.536%
2026-02-20	12.3000	12.7000	12.2900	12.5800	+0.239%	32,854	-20.111%
2026-02-19	12.2200	12.7049	12.0500	12.5500	+2.033%	178,762	-19.920%
2026-02-18	12.2400	12.3000	12.1800	12.3000	+0.163%	12,622	-18.293%
2026-02-17	12.3000	12.3000	12.1800	12.2800	+0.763%	12,926	-18.160%
2026-02-13	12.0800	12.2500	12.0500	12.1870	-0.514%	8,575	-17.535%
2026-02-12	12.1500	12.2500	12.0700	12.2500	+0.906%	7,766	-17.959%
2026-02-11	12.3200	12.3200	12.1200	12.1400	-1.381%	14,567	-17.216%
2026-02-10	12.0900	12.3200	12.0900	12.3100	+0.984%	26,348	-18.359%
2026-02-09	12.0800	12.1900	12.0279	12.1900	+0.911%	32,021	-17.555%
2026-02-06	11.8400	12.3000	11.8100	12.0800	+2.286%	195,690	-16.805%
2026-02-05	11.9000	11.9680	11.8100	11.8100	-1.337%	10,517	-14.903%
2026-02-04	11.9600	12.0500	11.8900	11.9700	+0.084%	27,550	-16.040%
2026-02-03	12.1400	12.1400	11.9000	11.9600	-1.483%	21,755	-15.970%
2026-02-02	12.1750	12.2000	12.1400	12.1400	-0.492%	31,027	-17.216%
2026-01-30	12.1200	12.2900	12.0950	12.2000	-0.041%	175,867	-17.623%
2026-01-29	12.2200	12.3199	12.1007	12.2050	-0.123%	54,424	-17.657%
2026-01-28	12.3000	12.3550	12.1400	12.2200	-0.691%	192,518	-17.758%
2026-01-27	12.2900	12.3400	12.2000	12.3050	+0.041%	24,252	-18.326%
2026-01-26	12.1100	12.3550	12.1100	12.3000	+2.159%	64,055	-18.293%
2026-01-23	12.1500	12.2261	12.0200	12.0400	-0.742%	100,910	-16.528%
2026-01-22	12.1800	12.2900	12.1101	12.1300	-0.329%	41,079	-17.148%
2026-01-21	11.8800	12.2700	11.8500	12.1700	+2.183%	178,897	-17.420%
2026-01-20	11.8800	12.0100	11.8000	11.9100	-0.750%	32,975	-15.617%
2026-01-16	11.8700	12.0600	11.6500	12.0000	+1.010%	57,324	-16.250%
2026-01-15	11.7000	12.0300	11.7000	11.8800	+1.712%	56,926	-15.404%
2026-01-14	11.6200	11.7000	11.5100	11.6800	+0.690%	63,403	-13.955%
2026-01-13	11.6700	11.6700	11.4798	11.6000	-0.855%	27,738	-13.362%
2026-01-12	11.6100	11.7000	11.4300	11.7000	+0.602%	36,629	-14.103%
2026-01-09	11.6900	11.6900	11.4400	11.6300	+0.086%	28,639	-13.586%
2026-01-08	11.5500	11.7000	11.4600	11.6200	+0.389%	39,281	-13.511%
2026-01-07	11.4300	11.6000	11.3000	11.5750	+1.269%	39,930	-13.175%
2026-01-06	11.3200	11.4600	11.2700	11.4300	+0.616%	32,659	-12.073%
2026-01-05	11.3300	11.5000	11.2500	11.3600	-0.176%	37,262	-11.532%
2026-01-02	10.9200	11.3800	10.9200	11.3800	+3.080%	14,017	-11.687%
2025-12-31	10.9600	11.0600	10.8800	11.0400	-0.181%	90,971	-8.967%
2025-12-30	10.9700	11.0600	10.8600	11.0600	+0.500%	128,945	-9.132%
2025-12-29	11.1000	11.1300	10.9700	11.0050	-1.300%	133,354	-8.678%
2025-12-26	11.2800	11.2800	11.0800	11.1500	-0.268%	37,542	-9.865%
2025-12-24	11.1600	11.3399	11.1320	11.1800	+0.090%	40,735	-10.107%
2025-12-23	11.0600	11.2451	11.0600	11.1700	+0.269%	65,100	-10.027%
2025-12-22	11.2000	11.2500	11.0500	11.1400	-0.179%	104,510	-9.785%
2025-12-19	11.0300	11.2000	11.0200	11.1600	+0.631%	221,378	-9.946%
2025-12-18	11.0400	11.1000	10.9700	11.0900	+0.453%	112,285	-9.378%
2025-12-17	10.9200	11.0400	10.9200	11.0400	+0.181%	98,431	-8.967%
2025-12-16	11.0300	11.0800	10.9600	11.0200	-0.542%	90,615	-8.802%
2025-12-15	11.1200	11.1299	11.0002	11.0800	+0.090%	36,178	-9.296%
2025-12-12	11.0900	11.0902	10.9800	11.0700	-0.180%	83,528	-9.214%
2025-12-11	11.1800	11.3000	11.0300	11.0900	-0.538%	71,219	-9.378%
2025-12-10	11.1000	11.2200	11.0500	11.1500	-1.675%	77,788	-9.865%
2025-12-09	11.2900	11.4762	11.2200	11.3400	+0.443%	63,898	-11.376%
2025-12-08	11.4900	11.5400	11.2400	11.2900	-2.166%	46,608	-10.983%
2025-12-05	11.4500	11.5900	11.4200	11.5400	+0.174%	39,825	-12.912%
2025-12-04	11.7300	11.7300	11.4500	11.5200	-1.790%	34,128	-12.760%
2025-12-03	11.6300	11.7400	11.5801	11.7300	+0.428%	39,127	-14.322%
2025-12-02	11.9200	11.9800	11.5500	11.6800	-2.504%	65,136	-13.955%
2025-12-01	11.7300	12.0399	11.5201	11.9800	+2.656%	61,108	-16.110%
2025-11-28	11.6500	11.7999	11.5500	11.6700	+0.129%	26,320	-13.882%
2025-11-26	11.5300	11.7700	11.4201	11.6550	+0.909%	37,938	-13.771%
2025-11-25	11.5000	11.6499	11.4100	11.5500	-0.345%	51,837	-12.987%
2025-11-24	11.3000	11.5900	11.3000	11.5900	+1.667%	28,863	-13.287%
2025-11-21	11.0100	11.4300	11.0000	11.4000	+2.334%	56,688	-11.842%
2025-11-20	11.3900	11.3900	11.0300	11.1400	-1.850%	50,509	-9.785%
2025-11-19	11.5600	11.5600	11.2200	11.3500	-1.986%	28,270	-11.454%
2025-11-18	11.5200	11.6000	11.3700	11.5800	+0.086%	24,212	-13.212%
2025-11-17	11.5200	11.6300	11.3500	11.5700	-0.601%	184,066	-13.137%
2025-11-14	11.4500	11.6400	11.3500	11.6400	+1.217%	92,911	-13.660%
2025-11-13	11.7400	11.7400	11.3700	11.5000	-2.542%	43,829	-12.609%
2025-11-12	11.9000	11.9500	11.7100	11.8000	-1.338%	77,956	-14.831%
2025-11-11	12.0200	12.2000	11.8200	11.9600	-1.361%	70,802	-15.970%
2025-11-10	12.1100	12.3400	11.6800	12.1250	-1.343%	57,655	-17.113%
2025-11-07	12.3900	12.6900	11.9000	12.2900	-1.680%	787,739	-18.226%
2025-11-06	12.4000	12.8759	11.9200	12.5000	+10.229%	268,505	-19.600%
2025-11-05	11.2600	11.4200	11.2201	11.3400	-0.701%	53,344	-11.376%
2025-11-04	11.5800	11.7399	11.2800	11.4200	-1.382%	35,577	-11.996%
2025-11-03	11.6000	11.6400	11.3601	11.5800	-0.172%	34,240	-13.212%
2025-10-31	11.7600	11.8500	11.4400	11.6000	-2.110%	99,752	-13.362%
2025-10-30	11.7800	11.9799	11.7501	11.8500	-0.504%	22,670	-15.190%
2025-10-29	12.0000	12.1500	11.9000	11.9100	-0.833%	26,505	-15.617%
2025-10-28	12.1700	12.1700	11.8501	12.0100	-1.315%	34,602	-16.320%
2025-10-27	11.9500	12.2200	11.9500	12.1700	+1.501%	26,389	-17.420%
2025-10-24	11.7200	12.0500	11.7200	11.9900	+2.304%	41,087	-16.180%
2025-10-23	11.8700	11.8700	11.2900	11.7200	-0.804%	17,290	-14.249%
2025-10-22	12.2100	12.2100	11.7600	11.8150	-4.177%	87,556	-14.939%
2025-10-21	12.4100	12.4100	12.0600	12.3300	+0.244%	38,727	-18.491%
2025-10-20	12.2700	12.4393	12.0020	12.3000	-0.405%	40,811	-18.293%
2025-10-17	11.6850	12.4500	11.6850	12.3500	+3.956%	37,940	-18.623%
2025-10-16	11.5000	11.9450	11.0000	11.8800	+2.502%	52,491	-15.404%
2025-10-15	11.2500	11.7000	11.1000	11.5900	+3.022%	66,133	-13.287%
2025-10-14	11.0200	11.2500	11.0000	11.2500	+1.078%	19,848	-10.667%
2025-10-13	11.4000	11.4000	10.9700	11.1300	-1.111%	55,255	-9.704%
2025-10-10	11.4400	11.6500	11.2500	11.2550	-2.385%	38,621	-10.706%
2025-10-09	11.7500	11.7500	11.4800	11.5300	-2.122%	118,662	-12.836%
2025-10-08	11.9100	11.9800	11.5300	11.7800	-1.669%	83,657	-14.686%
2025-10-07	11.9900	12.0788	11.9000	11.9800	-1.033%	30,611	-16.110%
2025-10-06	11.9200	12.1700	11.9100	12.1050	+1.043%	29,051	-16.976%
2025-10-03	12.0700	12.2399	11.9100	11.9800	-0.992%	54,331	-16.110%
2025-10-02	12.2900	12.2900	12.0000	12.1000	-1.626%	27,686	-16.942%
2025-10-01	12.0600	12.4000	12.0600	12.3000	+0.985%	20,982	-18.293%
2025-09-30	12.3000	12.3700	12.1500	12.1800	-1.932%	84,235	-17.488%
2025-09-29	12.3000	12.5300	12.2001	12.4200	+1.222%	24,475	-19.082%
2025-09-26	12.3700	12.7400	12.2100	12.2700	-0.567%	16,178	-18.093%
2025-09-25	12.4000	12.4000	12.0500	12.3400	-1.122%	77,314	-18.558%
2025-09-24	12.8001	13.0300	12.4700	12.4800	-3.256%	30,358	-19.471%
2025-09-23	12.9400	13.1786	12.7701	12.9000	-1.074%	26,777	-22.093%
2025-09-22	12.5200	13.2100	12.4750	13.0400	+2.677%	49,508	-22.929%
2025-09-19	12.0200	13.2000	12.0000	12.7000	+5.641%	196,291	-20.866%
2025-09-18	11.9700	12.1000	11.9209	12.0219	-0.316%	45,581	-16.403%
2025-09-17	12.1400	12.2199	11.9900	12.0600	-0.659%	78,161	-16.667%
2025-09-16	11.7100	12.1700	11.5500	12.1400	+4.206%	44,044	-17.216%
2025-09-15	11.7000	11.9457	11.6201	11.6500	-1.271%	43,775	-13.734%
2025-09-12	11.6500	11.9599	11.5400	11.8000	+0.426%	83,515	-14.831%
2025-09-11	11.8500	12.1000	11.7100	11.7500	-2.409%	57,879	-14.468%
2025-09-10	13.0100	13.1800	11.8900	12.0400	-9.542%	248,184	-16.528%
2025-09-09	13.9700	13.9700	13.1000	13.3100	-6.003%	53,355	-24.493%
2025-09-08	13.9300	14.1999	13.8306	14.1600	+1.871%	52,032	-29.025%
2025-09-05	13.8000	13.9329	13.7010	13.9000	+2.055%	41,673	-27.698%
2025-09-04	13.6500	13.7300	13.5111	13.6201	+0.517%	15,613	-26.212%
2025-09-03	13.3700	13.5900	13.3700	13.5500	+1.650%	7,897	-25.830%
2025-09-02	13.4100	13.4800	13.2500	13.3300	-1.039%	13,532	-24.606%
2025-08-29	13.3700	13.5100	13.3100	13.4700	+0.823%	40,884	-25.390%
2025-08-28	13.5300	13.5300	13.2520	13.3600	-0.817%	32,861	-24.775%
2025-08-27	13.4200	13.5300	13.3501	13.4700	+0.522%	23,319	-25.390%
2025-08-26	13.3900	13.5399	13.3101	13.4000	-0.741%	8,791	-25.000%
2025-08-25	13.6700	13.7100	13.2700	13.5000	-1.244%	58,720	-25.556%
2025-08-22	13.4000	13.7500	13.4000	13.6700	+1.863%	41,514	-26.481%
2025-08-21	13.5500	13.7001	13.2500	13.4200	-0.297%	74,446	-25.112%
2025-08-20	13.4400	13.6100	13.3700	13.4600	-0.591%	58,116	-25.334%
2025-08-19	13.3200	13.6780	13.3200	13.5400	+0.744%	53,207	-25.775%
2025-08-18	13.1800	13.5974	13.1800	13.4400	+2.989%	58,224	-25.223%
2025-08-15	13.0700	13.2600	13.0100	13.0500	+1.163%	92,019	-22.989%
2025-08-14	13.0300	13.1000	12.7701	12.9000	-1.036%	45,159	-22.093%
2025-08-13	12.7800	13.1991	12.7000	13.0350	+2.881%	80,591	-22.900%
2025-08-12	12.5800	12.8315	12.3500	12.6700	+0.956%	45,764	-20.679%
2025-08-11	12.4600	12.8300	12.2600	12.5500	+0.803%	67,599	-19.920%
2025-08-08	12.4300	12.6900	12.3300	12.4500	-0.080%	65,570	-19.277%
2025-08-07	12.3801	12.5994	12.3600	12.4600	-0.400%	20,066	-19.342%
2025-08-06	12.5800	12.8088	12.5100	12.5100	-2.036%	29,008	-19.664%
2025-08-05	12.7300	12.9800	12.6200	12.7700	+0.789%	40,785	-21.300%
2025-08-04	12.0000	12.8300	11.7900	12.6700	+6.025%	89,155	-20.679%
2025-08-01	11.7500	12.0900	11.6501	11.9500	+0.420%	38,318	-15.900%
2025-07-31	11.6100	11.9100	11.4500	11.9000	+0.253%	249,270	-15.546%
2025-07-30	12.6500	12.6500	11.5500	11.8700	-5.494%	142,206	-15.333%
2025-07-29	12.3000	12.7500	12.0101	12.5600	+2.951%	137,367	-19.984%
2025-07-28	11.7900	12.2000	11.4001	12.2000	+4.991%	83,930	-17.623%
2025-07-25	11.2400	11.8650	11.1250	11.6200	+4.215%	193,173	-13.511%
2025-07-24	10.5700	11.2300	10.5500	11.1500	+3.625%	115,615	-9.865%
2025-07-23	10.8000	10.9623	10.2100	10.7600	-0.370%	233,015	-6.599%
2025-07-22	10.8100	11.2000	10.7500	10.8000	0.000%	154,090	-6.944%
2025-07-21	11.7000	11.8988	10.5800	10.8000	-8.163%	130,034	-6.944%
2025-07-18	11.8000	11.9613	11.6876	11.7600	-0.339%	47,072	-14.541%
2025-07-17	12.0200	12.2700	11.7800	11.8000	-2.640%	64,594	-14.831%
2025-07-16	12.0800	12.2606	11.8000	12.1200	-0.656%	82,532	-17.079%
2025-07-15	12.3000	12.4900	12.0100	12.2000	-0.327%	53,121	-17.623%
2025-07-14	12.6900	12.6900	12.0111	12.2400	-2.625%	91,969	-17.892%
2025-07-11	13.1700	13.1940	12.5200	12.5700	-4.556%	155,212	-20.048%
2025-07-10	13.1000	13.2900	13.0500	13.1700	+0.458%	20,230	-23.690%
2025-07-09	13.3600	13.4900	13.1100	13.1100	-0.757%	46,148	-23.341%
2025-07-08	13.0600	13.2599	13.0000	13.2100	+0.228%	29,495	-23.921%
2025-07-07	13.5900	13.5900	13.0220	13.1800	-1.935%	44,297	-23.748%
2025-07-03	13.4400	13.5990	13.4000	13.4400	+0.901%	19,539	-25.223%
2025-07-02	13.1800	13.4880	12.8800	13.3200	+0.528%	50,849	-24.550%
2025-07-01	13.3000	13.4500	13.1201	13.2500	-0.376%	38,805	-24.151%
2025-06-30	13.3000	13.4700	13.1200	13.3000	+0.872%	173,016	-24.436%
2025-06-27	13.3100	13.3450	13.1001	13.1850	-0.939%	75,773	-23.777%
2025-06-26	13.2900	13.6300	13.1600	13.3100	+0.075%	68,872	-24.493%
2025-06-25	14.4100	14.4199	13.0800	13.3000	-4.248%	164,183	-24.436%
2025-06-24	14.5900	14.8600	13.8200	13.8900	-4.798%	57,635	-27.646%
2025-06-23	14.6300	14.6700	14.4300	14.5900	-0.342%	27,146	-31.117%
2025-06-20	14.6500	14.7400	14.5000	14.6400	+1.105%	13,434	-31.352%
2025-06-18	14.3900	14.5490	14.3100	14.4800	+0.625%	33,974	-30.594%
2025-06-17	14.5000	14.5800	14.2300	14.3900	-0.139%	16,251	-30.160%
2025-06-16	14.5000	14.7499	14.2400	14.4100	+0.488%	22,035	-30.257%
2025-06-13	14.4000	14.4800	14.2900	14.3400	-1.103%	5,489	-29.916%
2025-06-12	14.7100	14.9000	14.3400	14.5000	-1.361%	30,830	-30.690%
2025-06-11	15.1600	15.2399	14.6101	14.7000	-2.163%	27,778	-31.633%
2025-06-10	15.1700	15.1700	14.9200	15.0250	-2.308%	14,871	-33.111%
2025-06-09	15.4000	15.5500	15.2075	15.3800	0.000%	17,217	-34.655%
2025-06-06	15.4100	15.4600	15.2901	15.3800	-0.389%	14,092	-34.655%
2025-06-05	15.5200	15.5200	15.2891	15.4400	+0.260%	13,656	-34.909%
2025-06-04	15.5300	15.5316	15.3000	15.4000	-0.645%	13,174	-34.740%
2025-06-03	15.4400	15.5710	15.2900	15.5000	+0.846%	9,075	-35.161%
2025-06-02	15.3300	15.3700	14.7700	15.3700	+0.261%	41,064	-34.613%
2025-05-30	14.7500	15.6600	14.7489	15.3300	+3.093%	170,454	-34.442%
2025-05-29	14.4300	14.8950	14.4300	14.8700	+3.264%	24,774	-32.414%
2025-05-28	14.6400	14.6400	14.3700	14.4000	-1.370%	22,753	-30.208%
2025-05-27	14.7100	14.7400	14.3200	14.6000	+1.248%	43,651	-31.164%
2025-05-23	14.6100	14.6400	14.3700	14.4200	-1.030%	20,893	-30.305%
2025-05-22	14.7300	14.7900	14.1600	14.5700	-1.354%	65,527	-31.023%
2025-05-21	15.0400	15.0400	14.5400	14.7700	-2.573%	36,886	-31.957%
2025-05-20	14.9100	15.2400	14.9000	15.1600	+1.677%	28,322	-33.707%
2025-05-19	14.2000	15.0400	14.2000	14.9100	+3.686%	67,720	-32.596%
2025-05-16	14.5600	14.5600	14.3500	14.3800	-0.208%	10,841	-30.111%
2025-05-15	14.3900	14.6999	14.3900	14.4100	+0.209%	15,520	-30.257%
2025-05-14	14.7600	14.7600	14.3601	14.3800	-1.910%	18,053	-30.111%
2025-05-13	13.9000	14.7300	13.9000	14.6600	+5.090%	147,248	-31.446%
2025-05-12	14.1300	14.1300	13.9500	13.9500	+0.288%	17,209	-27.957%
2025-05-09	14.1100	14.1452	13.8001	13.9100	-0.501%	9,350	-27.750%
2025-05-08	14.2000	14.2100	13.9664	13.9800	-1.271%	8,917	-28.112%
2025-05-07	14.2300	14.3000	14.0398	14.1600	+0.141%	8,606	-29.025%
2025-05-06	14.0200	14.1960	14.0000	14.1400	+0.142%	8,745	-28.925%
2025-05-05	14.3500	14.4723	14.1200	14.1200	-0.212%	9,079	-28.824%
2025-05-02	14.1800	14.5200	14.1500	14.1500	+0.142%	23,513	-28.975%
2025-05-01	14.4500	14.5700	14.0101	14.1300	-1.464%	54,830	-28.875%
2025-04-30	14.8600	14.8600	14.2100	14.3400	-3.823%	51,467	-29.916%
2025-04-29	14.1500	15.1850	14.1500	14.9100	+5.371%	57,674	-32.596%
2025-04-28	14.1900	14.2999	13.9532	14.1500	+0.355%	22,451	-28.975%
2025-04-25	14.1400	14.3300	13.9738	14.1000	0.000%	16,267	-28.723%
2025-04-24	14.1120	14.2304	14.0000	14.1000	+1.075%	24,159	-28.723%
2025-04-23	14.0000	14.3200	13.8800	13.9500	+0.722%	23,221	-27.957%
2025-04-22	13.7900	13.9100	13.5246	13.8500	+1.280%	21,812	-27.437%
2025-04-21	13.6400	13.7799	13.5000	13.6750	-0.328%	19,962	-26.508%
2025-04-17	13.8600	14.0000	13.6700	13.7200	-0.291%	37,230	-26.749%
2025-04-16	13.7800	13.9800	13.6100	13.7600	-0.145%	18,966	-26.962%
2025-04-15	13.8700	14.1387	13.7000	13.7800	+0.145%	11,908	-27.068%
2025-04-14	13.5600	14.0400	13.4553	13.7600	+2.687%	30,332	-26.962%
2025-04-11	13.6000	13.8100	13.3000	13.4000	-2.545%	21,845	-25.000%
2025-04-10	14.1200	14.3199	13.4899	13.7500	-3.644%	95,669	-26.909%
2025-04-09	13.5700	14.2700	13.4400	14.2700	+4.389%	27,102	-29.573%
2025-04-08	13.9300	13.9300	13.5000	13.6700	-0.292%	28,166	-26.481%
2025-04-07	13.5100	14.2797	13.2850	13.7100	-2.904%	52,977	-26.696%
2025-04-04	13.7200	14.4099	13.5200	14.1200	+1.567%	34,794	-28.824%
2025-04-03	13.8900	14.0800	13.5700	13.9021	-1.666%	36,635	-27.709%
2025-04-02	13.9900	14.3300	13.9100	14.1377	+0.911%	30,424	-28.913%
2025-04-01	13.9800	14.1700	13.8900	14.0100	+1.009%	37,726	-28.266%
2025-03-31	14.4000	14.4900	13.8700	13.8700	-3.681%	147,361	-27.541%
2025-03-28	14.6800	14.7460	14.3200	14.4000	-1.807%	37,794	-30.208%
2025-03-27	14.8900	15.0499	14.6100	14.6650	-0.979%	42,596	-31.469%
2025-03-26	15.3500	15.5400	14.7600	14.8100	-3.329%	40,236	-32.140%
2025-03-25	15.4800	15.4899	15.1701	15.3200	+0.131%	14,830	-34.399%
2025-03-24	15.2000	15.3900	15.1000	15.3000	+1.864%	29,112	-34.314%
2025-03-21	15.3200	15.4550	15.0200	15.0200	-1.508%	21,171	-33.089%
2025-03-20	15.4300	15.5500	15.2000	15.2500	-1.231%	17,265	-34.098%
2025-03-19	15.5100	15.5100	15.0600	15.4400	-0.323%	19,973	-34.909%
2025-03-18	15.3900	15.5000	15.2950	15.4900	+0.978%	7,886	-35.119%
2025-03-17	15.3600	15.4700	15.3400	15.3400	+0.722%	14,474	-34.485%
2025-03-14	15.2100	15.5000	15.2100	15.2300	-0.131%	15,136	-34.012%
2025-03-13	15.0300	15.2800	14.9901	15.2500	+0.993%	13,502	-34.098%
2025-03-12	15.0000	15.1000	14.7700	15.1000	+1.342%	10,098	-33.444%
2025-03-11	14.9100	15.0000	14.7800	14.9000	-0.067%	16,861	-32.550%
2025-03-10	15.0700	15.1000	14.7100	14.9100	-2.866%	21,469	-32.596%
2025-03-07	15.3500	15.3800	15.2100	15.3500	+0.327%	14,284	-34.528%
2025-03-06	15.3200	15.3200	15.1200	15.3000	-0.131%	13,707	-34.314%
2025-03-05	15.4000	15.5360	15.2100	15.3200	-0.455%	8,289	-34.399%
2025-03-04	15.4200	15.5170	15.2000	15.3900	0.000%	57,001	-34.698%
2025-03-03	15.6400	15.6500	15.3000	15.3900	+0.984%	33,601	-34.698%
2025-02-28	15.5200	15.5200	15.1500	15.2400	-0.196%	16,575	-34.055%
2025-02-27	15.6500	15.6500	15.2700	15.2700	-2.115%	12,071	-34.185%
2025-02-26	15.5800	15.6600	15.3401	15.6000	+0.580%	13,718	-35.577%
2025-02-25	15.5300	15.7499	15.5000	15.5100	+1.042%	27,448	-35.203%
2025-02-24	15.6300	15.6300	15.2200	15.3500	-1.223%	5,789	-34.528%
2025-02-21	15.5800	15.7494	15.4000	15.5400	+0.550%	21,981	-35.328%
2025-02-20	15.4000	15.6100	15.4000	15.4550	+0.357%	20,488	-34.973%
2025-02-19	15.6500	15.7000	15.2000	15.4000	-1.345%	31,921	-34.740%
2025-02-18	15.6700	15.6700	15.4300	15.6100	-0.192%	10,088	-35.618%
2025-02-14	15.4000	15.7500	15.2900	15.6400	+2.390%	16,550	-35.742%
2025-02-13	15.3900	15.3951	15.0000	15.2750	+2.311%	20,204	-34.206%
2025-02-12	14.8500	15.0183	14.8500	14.9300	-0.400%	10,351	-32.686%
2025-02-11	14.9800	15.0689	14.8200	14.9900	-0.067%	9,635	-32.955%
2025-02-10	15.1700	15.1700	14.8600	15.0000	-0.398%	38,680	-33.000%