Dark

BHFAN
Brighthouse Financial, Inc. Depositary shares, each representing a 1/1,000th interest in a share of 5.375% Non-Cumulative Preferred Stock, Series C
stock NASDAQ

At Close

Oct 2, 2026 3:46:16 PM EDT

11.25USD-0.177%(-0.02)25,465

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.27)0

After-hours

Sep 30, 2026 4:23:30 PM EDT

11.25USD-0.089%(-0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	11.3300	11.340000	11.24010	11.2500	-0.177%	25,465	0.000%
2026-10-01	11.2500	11.290000	11.08000	11.2700	+1.076%	36,964	-0.177%
2026-09-30	11.5900	11.590000	11.15000	11.1500	-3.547%	120,594	+0.897%
2026-09-29	11.7500	11.750000	11.56000	11.5600	-1.365%	29,345	-2.682%
2026-09-28	11.8100	11.825100	11.62910	11.7200	-1.264%	62,169	-4.010%
2026-09-25	11.7500	11.910000	11.60000	11.8700	+1.801%	93,656	-5.223%
2026-09-24	11.7500	11.750000	11.49000	11.6600	-0.977%	44,482	-3.516%
2026-09-23	11.3800	11.950000	11.38000	11.7750	+4.111%	356,501	-4.459%
2026-09-22	11.3900	11.480000	11.29000	11.3100	-0.440%	46,685	-0.531%
2026-09-21	11.3800	11.520000	11.34000	11.3600	+0.620%	32,598	-0.968%
2026-09-18	11.2300	11.360000	11.23000	11.2900	+0.534%	71,154	-0.354%
2026-09-17	11.2600	11.390000	11.20000	11.2300	-0.178%	67,731	+0.178%
2026-09-16	11.2400	11.400000	11.12000	11.2500	+0.178%	53,428	0.000%
2026-09-15	11.0400	11.230000	11.04000	11.2300	+1.906%	52,545	+0.178%
2026-09-14	11.2000	11.260000	10.98000	11.0200	-2.131%	102,650	+2.087%
2026-09-11	11.2400	11.270000	11.22000	11.2600	-0.089%	21,717	-0.089%
2026-09-10	11.3300	11.330000	11.17010	11.2700	-3.095%	122,293	-0.177%
2026-09-09	11.8000	11.800000	11.60000	11.6300	-1.357%	126,847	-3.267%
2026-09-08	11.8021	11.810000	11.65000	11.7900	+0.340%	52,764	-4.580%
2026-09-04	11.6800	11.750000	11.65000	11.7500	+0.686%	21,257	-4.255%
2026-09-03	11.6100	11.700000	11.61000	11.6700	+0.517%	20,780	-3.599%
2026-09-02	11.7000	11.700000	11.60000	11.6100	-0.684%	28,273	-3.101%
2026-09-01	11.7900	11.850000	11.67500	11.6900	-0.848%	20,472	-3.764%
2026-08-31	11.7500	11.790000	11.48000	11.7900	0.000%	91,063	-4.580%
2026-08-28	11.7850	11.840000	11.56000	11.7900	-0.254%	36,633	-4.580%
2026-08-27	11.7000	11.840000	11.67000	11.8200	+0.853%	57,287	-4.822%
2026-08-26	11.6900	11.825000	11.69000	11.7200	+0.085%	34,371	-4.010%
2026-08-25	11.6500	11.910000	11.56100	11.7100	+0.257%	38,342	-3.928%
2026-08-24	11.1100	11.750000	11.10000	11.6800	+5.225%	67,503	-3.682%
2026-08-21	11.2000	11.200000	11.08000	11.1000	-0.359%	48,258	+1.351%
2026-08-20	11.1900	11.190000	11.08000	11.1400	-0.090%	33,536	+0.987%
2026-08-19	11.0800	11.150000	11.04000	11.1500	+0.586%	36,955	+0.897%
2026-08-18	11.0400	11.085000	10.98800	11.0850	+0.500%	73,552	+1.488%
2026-08-17	11.1500	11.160000	11.00000	11.0299	-1.077%	72,802	+1.995%
2026-08-14	11.1500	11.229500	11.15000	11.1500	-0.090%	38,576	+0.897%
2026-08-13	11.2000	11.200000	11.15000	11.1600	-0.104%	48,998	+0.806%
2026-08-12	11.2000	11.250000	11.15200	11.1716	-0.343%	31,014	+0.702%
2026-08-11	11.2600	11.285000	11.17000	11.2100	-0.356%	271,620	+0.357%
2026-08-10	11.2850	11.290000	11.16000	11.2500	0.000%	144,226	0.000%
2026-08-07	11.3800	11.469000	11.22000	11.2500	-1.229%	146,334	0.000%
2026-08-06	11.3400	11.429900	11.34000	11.3900	0.000%	31,506	-1.229%
2026-08-05	11.4200	11.420000	11.36000	11.3900	-0.088%	56,820	-1.229%
2026-08-04	11.3800	11.420000	11.31010	11.4000	0.000%	76,768	-1.316%
2026-08-03	11.5000	11.500000	11.32000	11.4000	0.000%	68,664	-1.316%
2026-07-31	11.3450	11.605000	11.22500	11.4000	+0.264%	107,133	-1.316%
2026-07-30	11.3300	11.383800	11.30000	11.3700	+0.265%	40,136	-1.055%
2026-07-29	11.2400	11.380000	11.24000	11.3400	-0.439%	71,841	-0.794%
2026-07-28	11.4000	11.440000	11.33500	11.3900	-0.263%	79,381	-1.229%
2026-07-27	11.3000	11.479900	11.30000	11.4200	+0.617%	26,770	-1.489%
2026-07-24	11.1800	11.355000	11.13000	11.3500	+1.885%	33,348	-0.881%
2026-07-23	11.5000	11.600000	10.95000	11.1400	-3.800%	105,268	+0.987%
2026-07-22	11.6400	11.640000	11.53000	11.5800	-0.771%	48,867	-2.850%
2026-07-21	11.8700	11.870000	11.65000	11.6700	-1.643%	34,870	-3.599%
2026-07-20	11.8600	11.960000	11.79000	11.8650	-0.294%	31,922	-5.183%
2026-07-17	11.8800	11.940000	11.86000	11.9000	0.000%	24,539	-5.462%
2026-07-16	11.9500	11.970000	11.86000	11.9000	-0.916%	28,742	-5.462%
2026-07-15	12.0028	12.090000	11.95000	12.0100	+0.586%	88,821	-6.328%
2026-07-14	12.0000	12.020000	11.90000	11.9400	-0.666%	31,358	-5.779%
2026-07-13	12.0100	12.102500	11.92000	12.0200	-0.579%	34,858	-6.406%
2026-07-10	12.0600	12.120000	11.99000	12.0900	-0.494%	52,532	-6.948%
2026-07-09	12.0200	12.150000	12.00000	12.1500	+0.830%	20,034	-7.407%
2026-07-08	12.0720	12.080000	11.91000	12.0500	-0.660%	29,273	-6.639%
2026-07-07	12.0500	12.150000	12.00000	12.1300	+0.124%	110,320	-7.255%
2026-07-06	12.1500	12.150000	12.06000	12.1150	+0.124%	25,352	-7.140%
2026-07-02	12.0700	12.114200	12.00000	12.1000	+0.666%	20,787	-7.025%
2026-07-01	12.0000	12.120000	11.98900	12.0200	+0.418%	66,240	-6.406%
2026-06-30	12.1000	12.100000	11.66000	11.9700	-0.993%	178,485	-6.015%
2026-06-29	12.1500	12.190000	12.07000	12.0900	+0.249%	172,122	-6.948%
2026-06-26	11.9800	12.150000	11.88000	12.0600	+0.668%	113,512	-6.716%
2026-06-25	12.2400	12.330000	11.96000	11.9800	-1.399%	104,380	-6.093%
2026-06-24	12.2100	12.250000	12.09000	12.1500	+0.330%	52,026	-7.407%
2026-06-23	12.1000	12.190000	12.08000	12.1100	+0.415%	90,771	-7.102%
2026-06-22	12.2300	12.290000	12.06000	12.0600	-2.110%	59,540	-6.716%
2026-06-18	12.2000	12.380000	12.20000	12.3200	+0.571%	32,842	-8.685%
2026-06-17	12.4000	12.400000	12.22000	12.2500	-0.244%	23,879	-8.163%
2026-06-16	12.2200	12.320000	12.22000	12.2800	-0.041%	46,331	-8.388%
2026-06-15	12.2800	12.310000	12.25000	12.2850	+0.862%	67,384	-8.425%
2026-06-12	12.2900	12.290000	12.15000	12.1800	-0.733%	53,826	-7.635%
2026-06-11	12.1750	12.270000	12.17500	12.2700	+0.739%	162,469	-8.313%
2026-06-10	11.9000	12.260000	11.88000	12.1800	-0.976%	184,652	-7.635%
2026-06-09	12.3607	12.370000	12.20000	12.3000	0.000%	88,214	-8.537%
2026-06-08	12.2600	12.385000	12.20000	12.3000	+0.408%	122,740	-8.537%
2026-06-05	12.2600	12.458200	12.23000	12.2500	-0.244%	25,454	-8.163%
2026-06-04	12.2601	12.340000	12.26000	12.2800	+0.409%	25,755	-8.388%
2026-06-03	12.3800	12.380000	12.19500	12.2300	-0.851%	48,764	-8.013%
2026-06-02	12.4450	12.510000	12.31000	12.3350	-1.478%	62,066	-8.796%
2026-06-01	12.2500	12.570000	12.23000	12.5200	+1.623%	71,672	-10.144%
2026-05-29	12.6100	12.670000	12.29990	12.3200	-2.145%	69,690	-8.685%
2026-05-28	12.5700	12.710000	12.57000	12.5900	-0.238%	47,643	-10.643%
2026-05-27	12.7500	12.755000	12.45000	12.6200	-0.864%	76,420	-10.856%
2026-05-26	12.5900	12.790000	12.55000	12.7300	+1.434%	25,228	-11.626%
2026-05-22	12.4700	12.680000	12.41840	12.5500	+1.210%	23,775	-10.359%
2026-05-21	12.6300	12.776063	12.24000	12.4000	-2.131%	196,885	-9.274%
2026-05-20	12.9400	12.940000	12.67000	12.6700	-1.859%	38,123	-11.208%
2026-05-19	13.0500	13.080000	12.91000	12.9100	-1.974%	83,994	-12.858%
2026-05-18	13.2000	13.200000	13.03000	13.1700	+0.765%	39,397	-14.579%
2026-05-15	13.1000	13.130000	13.03000	13.0700	-0.343%	37,042	-13.925%
2026-05-14	13.0545	13.170000	12.98000	13.1150	+0.498%	18,819	-14.220%
2026-05-13	13.0800	13.080000	13.02000	13.0500	-0.077%	113,834	-13.793%
2026-05-12	13.0100	13.090000	12.96000	13.0600	+0.539%	43,708	-13.859%
2026-05-11	13.0000	13.015000	12.92250	12.9900	+0.154%	50,720	-13.395%
2026-05-08	13.0500	13.050000	12.90000	12.9700	-0.231%	12,141	-13.261%
2026-05-07	12.9650	13.050000	12.91000	13.0000	+0.697%	27,274	-13.462%
2026-05-06	12.8000	12.978000	12.80000	12.9100	+0.859%	15,192	-12.858%
2026-05-05	12.8000	12.949900	12.80000	12.8000	+0.078%	29,261	-12.109%
2026-05-04	13.0100	13.100000	12.72550	12.7900	-1.842%	33,036	-12.041%
2026-05-01	13.2700	13.270000	12.96000	13.0300	-1.512%	75,652	-13.661%
2026-04-30	13.0200	13.305000	13.01000	13.2300	+1.652%	47,860	-14.966%
2026-04-29	13.0310	13.079900	13.01000	13.0150	-0.192%	20,045	-13.561%
2026-04-28	13.0802	13.100000	13.01000	13.0400	-0.153%	51,775	-13.727%
2026-04-27	13.1500	13.159100	13.06000	13.0600	-0.305%	21,621	-13.859%
2026-04-24	13.1300	13.180000	13.05000	13.1000	0.000%	24,436	-14.122%
2026-04-23	13.0800	13.120000	12.99000	13.1000	+0.460%	18,022	-14.122%
2026-04-22	13.0600	13.129900	12.95000	13.0400	-0.230%	18,990	-13.727%
2026-04-21	13.1800	13.180000	13.04010	13.0700	-0.229%	20,284	-13.925%
2026-04-20	13.1900	13.239900	13.02000	13.1000	-0.304%	34,326	-14.122%
2026-04-17	13.2500	13.250000	13.14000	13.1400	-0.605%	39,536	-14.384%
2026-04-16	13.3400	13.340000	13.22000	13.2200	-0.676%	8,631	-14.902%
2026-04-15	13.2200	13.385800	13.22000	13.3100	-0.597%	45,231	-15.477%
2026-04-14	13.1766	13.480000	13.17660	13.3900	+0.450%	21,071	-15.982%
2026-04-13	13.3800	13.400000	13.08000	13.3300	-0.448%	63,097	-15.604%
2026-04-10	13.3600	13.390000	13.19810	13.3900	+0.450%	12,573	-15.982%
2026-04-09	13.2900	13.350000	13.24500	13.3300	-0.374%	207,972	-15.604%
2026-04-08	13.3200	13.408000	13.30010	13.3800	+0.602%	30,663	-15.919%
2026-04-07	13.0400	13.300000	12.92570	13.3000	+2.111%	26,259	-15.414%
2026-04-06	12.8500	13.060000	12.72600	13.0250	+1.758%	161,761	-13.628%
2026-04-02	12.5500	12.820000	12.45500	12.8000	+2.564%	17,842	-12.109%
2026-04-01	12.0000	12.480000	11.99000	12.4800	+4.000%	44,376	-9.856%
2026-03-31	12.1700	12.205000	11.87000	12.0000	-1.720%	183,749	-6.250%
2026-03-30	12.1000	12.300000	12.10000	12.2100	+1.412%	31,958	-7.862%
2026-03-27	12.0600	12.100000	12.00000	12.0400	-0.166%	28,754	-6.561%
2026-03-26	12.2600	12.300000	12.01430	12.0600	-1.551%	33,008	-6.716%
2026-03-25	12.3900	12.420000	12.19000	12.2500	0.000%	97,912	-8.163%
2026-03-24	12.3000	12.390000	12.18000	12.2500	-0.082%	28,415	-8.163%
2026-03-23	12.2200	12.325000	12.20000	12.2600	+0.657%	35,346	-8.238%
2026-03-20	12.4125	12.470000	12.16000	12.1800	-2.169%	43,673	-7.635%
2026-03-19	12.3700	12.550000	12.27000	12.4500	+0.647%	66,123	-9.639%
2026-03-18	12.6700	12.780000	12.32634	12.3700	-3.056%	126,277	-9.054%
2026-03-17	12.8350	12.865000	12.71000	12.7600	-0.390%	45,515	-11.834%
2026-03-16	12.8800	12.899900	12.75210	12.8100	+0.471%	20,608	-12.178%
2026-03-13	13.1200	13.230000	12.75000	12.7500	-2.374%	49,292	-11.765%
2026-03-12	13.1852	13.210000	13.02000	13.0600	-0.986%	31,541	-13.859%
2026-03-11	13.2700	13.322900	13.18000	13.1900	-0.902%	26,782	-14.708%
2026-03-10	13.1000	13.400000	13.05500	13.3100	-0.150%	42,222	-15.477%
2026-03-09	13.4600	13.468700	13.31000	13.3300	-0.892%	49,405	-15.604%
2026-03-06	13.5500	13.570000	13.33500	13.4500	-0.738%	71,923	-16.357%
2026-03-05	13.5750	13.639900	13.55000	13.5500	-0.074%	15,862	-16.974%
2026-03-04	13.6000	13.650000	13.55000	13.5600	-0.441%	15,260	-17.035%
2026-03-03	13.6700	13.670000	13.40000	13.6200	-0.801%	43,673	-17.401%
2026-03-02	13.6900	13.750000	13.60000	13.7300	0.000%	15,677	-18.063%
2026-02-27	13.9000	13.950000	13.58000	13.7300	-1.577%	168,319	-18.063%
2026-02-26	13.9700	14.010000	13.90010	13.9500	+0.216%	46,160	-19.355%
2026-02-25	13.9250	13.988400	13.81500	13.9200	-0.358%	262,941	-19.181%
2026-02-24	13.8700	13.990000	13.87000	13.9700	+0.431%	64,703	-19.470%
2026-02-23	13.8300	13.920000	13.83000	13.9100	+0.506%	73,480	-19.123%
2026-02-20	13.8100	14.050000	13.80000	13.8400	-0.144%	344,414	-18.714%
2026-02-19	13.5300	14.000000	13.53000	13.8600	+2.667%	168,169	-18.831%
2026-02-18	13.4700	13.600000	13.47000	13.5000	+0.074%	336,251	-16.667%
2026-02-17	13.5500	13.580000	13.40000	13.4900	-0.663%	111,900	-16.605%
2026-02-13	13.3600	13.660000	13.36000	13.5800	+1.419%	46,888	-17.158%
2026-02-12	13.3100	13.450000	13.31000	13.3900	+0.225%	68,091	-15.982%
2026-02-11	13.5700	13.682900	13.36000	13.3600	-1.329%	36,312	-15.793%
2026-02-10	13.4500	13.568800	13.43000	13.5400	+0.445%	31,028	-16.913%
2026-02-09	13.6000	13.600000	13.44000	13.4800	-0.590%	65,401	-16.543%
2026-02-06	13.4600	13.650000	13.45000	13.5600	+0.818%	382,085	-17.035%
2026-02-05	13.4600	13.490000	13.45000	13.4500	-0.074%	29,498	-16.357%
2026-02-04	13.5862	13.586200	13.45000	13.4600	-0.591%	24,365	-16.419%
2026-02-03	13.7200	13.720000	13.50000	13.5400	-1.527%	89,585	-16.913%
2026-02-02	13.8400	13.840000	13.71010	13.7500	+0.219%	45,367	-18.182%
2026-01-30	13.7500	13.869900	13.71000	13.7200	-0.724%	60,008	-18.003%
2026-01-29	13.8900	13.904300	13.77000	13.8200	-0.576%	214,722	-18.596%
2026-01-28	13.8850	13.940000	13.85000	13.9000	-0.501%	36,054	-19.065%
2026-01-27	13.8500	13.990000	13.80010	13.9700	+0.504%	72,523	-19.470%
2026-01-26	13.7400	13.960000	13.66000	13.9000	+1.460%	63,895	-19.065%
2026-01-23	13.6500	13.750000	13.63000	13.7000	+0.366%	130,536	-17.883%
2026-01-22	13.5800	13.680000	13.58000	13.6500	+0.294%	91,083	-17.582%
2026-01-21	13.4200	13.629800	13.42000	13.6100	+1.190%	161,823	-17.340%
2026-01-20	13.5000	13.610000	13.33000	13.4500	-0.444%	117,264	-16.357%
2026-01-16	13.3000	13.650000	13.15000	13.5100	+1.465%	342,214	-16.728%
2026-01-15	13.2000	13.525000	13.13000	13.3150	+1.370%	284,860	-15.509%
2026-01-14	12.9700	13.159900	12.88000	13.1350	+1.743%	175,022	-14.351%
2026-01-13	12.9900	13.020000	12.84000	12.9100	-1.073%	28,182	-12.858%
2026-01-12	13.0400	13.050000	12.86110	13.0500	+0.307%	197,788	-13.793%
2026-01-09	13.0600	13.200000	12.97000	13.0100	-0.535%	62,364	-13.528%
2026-01-08	12.9800	13.150000	12.98000	13.0800	+0.615%	87,896	-13.991%
2026-01-07	12.8700	13.080000	12.85000	13.0000	+0.619%	102,596	-13.462%
2026-01-06	12.7942	12.960000	12.67000	12.9200	+0.937%	95,791	-12.926%
2026-01-05	12.6400	12.870000	12.64000	12.8000	+0.550%	120,779	-12.109%
2026-01-02	12.5400	12.750000	12.40000	12.7300	+2.003%	31,137	-11.626%
2025-12-31	12.3900	12.550000	12.21000	12.4800	+0.564%	144,605	-9.856%
2025-12-30	12.3900	12.485000	12.31000	12.4100	-0.321%	258,730	-9.347%
2025-12-29	12.5400	12.700000	12.40000	12.4500	-1.425%	197,514	-9.639%
2025-12-26	12.7700	12.770000	12.57000	12.6300	-0.316%	176,017	-10.926%
2025-12-24	12.6200	12.700000	12.53500	12.6700	+0.237%	68,389	-11.208%
2025-12-23	12.6100	12.770000	12.54000	12.6400	+0.158%	280,389	-10.997%
2025-12-22	12.7100	12.720000	12.47500	12.6200	-0.630%	156,855	-10.856%
2025-12-19	12.6700	12.803200	12.55010	12.7000	+0.237%	162,897	-11.417%
2025-12-18	12.5400	12.680000	12.41910	12.6700	+1.279%	196,638	-11.208%
2025-12-17	12.4200	12.530000	12.36000	12.5100	+0.160%	256,639	-10.072%
2025-12-16	12.4800	12.520000	12.41000	12.4900	+0.160%	140,183	-9.928%
2025-12-15	12.4900	12.540000	12.35000	12.4700	-0.240%	232,606	-9.783%
2025-12-12	12.4900	12.690000	12.48000	12.5000	-0.319%	99,359	-10.000%
2025-12-11	12.5700	12.700000	12.43710	12.5400	-0.791%	215,790	-10.287%
2025-12-10	12.5600	12.779100	12.56000	12.6400	-2.694%	193,028	-10.997%
2025-12-09	13.0100	13.275300	12.85000	12.9900	-0.154%	204,057	-13.395%
2025-12-08	13.2390	13.330000	12.85000	13.0100	-2.180%	105,333	-13.528%
2025-12-05	13.1900	13.310000	13.14000	13.3000	+0.377%	76,232	-15.414%
2025-12-04	13.4100	13.590000	13.03000	13.2500	-1.487%	86,972	-15.094%
2025-12-03	13.3900	13.480000	13.35000	13.4500	0.000%	76,500	-16.357%
2025-12-02	13.6500	13.650000	13.28000	13.4500	-1.825%	93,322	-16.357%
2025-12-01	13.6000	13.886800	13.25000	13.7000	+1.707%	229,938	-17.883%
2025-11-28	13.1700	13.470000	13.17000	13.4700	+2.200%	59,452	-16.481%
2025-11-26	13.1395	13.269900	13.08000	13.1800	-0.227%	115,903	-14.643%
2025-11-25	13.1100	13.220000	13.05010	13.2100	+0.456%	41,129	-14.837%
2025-11-24	13.0600	13.200000	13.00000	13.1500	+0.766%	121,206	-14.449%
2025-11-21	12.6700	13.050000	12.54250	13.0500	+2.433%	69,376	-13.793%
2025-11-20	12.9000	12.975000	12.60000	12.7400	-1.469%	127,145	-11.695%
2025-11-19	13.1400	13.140000	12.86000	12.9300	-1.748%	66,932	-12.993%
2025-11-18	13.0800	13.170000	13.08000	13.1600	+0.381%	52,905	-14.514%
2025-11-17	13.0600	13.140000	12.98000	13.1100	+0.229%	81,671	-14.188%
2025-11-14	13.0300	13.290000	13.03000	13.0800	-0.115%	169,891	-13.991%
2025-11-13	13.4100	13.410000	13.00380	13.0950	-2.349%	108,780	-14.089%
2025-11-12	13.6500	13.650000	13.30000	13.4100	-1.758%	134,271	-16.107%
2025-11-11	13.7300	14.000000	13.63000	13.6500	-1.799%	81,228	-17.582%
2025-11-10	13.8100	14.045400	13.50200	13.9000	-0.501%	90,408	-19.065%
2025-11-07	14.0600	14.280000	13.57000	13.9700	-1.620%	544,396	-19.470%
2025-11-06	13.5100	14.450000	13.08000	14.2000	+12.253%	587,215	-20.775%
2025-11-05	12.5600	12.724600	12.50000	12.6500	+0.556%	133,396	-11.067%
2025-11-04	12.5500	12.800000	12.44500	12.5800	-0.945%	127,777	-10.572%
2025-11-03	12.6200	12.859900	12.50010	12.7000	-0.392%	95,480	-11.417%
2025-10-31	12.8000	12.995300	12.58000	12.7500	-1.544%	265,015	-11.765%
2025-10-30	13.0100	13.075000	12.87750	12.9500	-1.220%	32,649	-13.127%
2025-10-29	13.2400	13.280000	13.00000	13.1100	-1.280%	86,040	-14.188%
2025-10-28	13.2200	13.290000	13.10000	13.2800	-0.075%	82,641	-15.286%
2025-10-27	13.0700	13.300000	12.99500	13.2900	+1.683%	74,569	-15.350%
2025-10-24	12.8200	13.100000	12.40000	13.0700	+2.030%	789,350	-13.925%
2025-10-23	12.7000	12.870000	12.68810	12.8100	+0.078%	59,434	-12.178%
2025-10-22	13.2500	13.250000	12.75010	12.8000	-3.976%	273,332	-12.109%
2025-10-21	13.2600	13.445000	13.17010	13.3300	-0.671%	62,518	-15.604%
2025-10-20	13.3500	13.610000	13.29000	13.4200	+0.751%	73,675	-16.170%
2025-10-17	12.8000	13.520000	12.80000	13.3200	+3.336%	96,262	-15.541%
2025-10-16	12.6000	12.979900	12.35010	12.8900	+1.817%	133,977	-12.723%
2025-10-15	12.2201	12.660000	12.22010	12.6600	+1.605%	103,215	-11.137%
2025-10-14	12.3500	12.620000	12.20000	12.4600	-0.160%	96,425	-9.711%
2025-10-13	12.6700	12.670000	12.31000	12.4800	-0.952%	187,769	-9.856%
2025-10-10	12.6800	12.700000	12.50000	12.6000	-0.787%	111,933	-10.714%
2025-10-09	12.7900	12.841400	12.61000	12.7000	-1.589%	394,042	-11.417%
2025-10-08	13.2000	13.200000	12.61000	12.9050	-2.897%	180,210	-12.824%
2025-10-07	13.4200	13.420000	13.06000	13.2900	-1.153%	97,636	-15.350%
2025-10-06	13.0100	13.445000	13.01000	13.4450	+2.634%	137,554	-16.326%
2025-10-03	13.4200	13.420000	13.05010	13.1000	-2.457%	65,921	-14.122%
2025-10-02	13.5400	13.540000	13.21000	13.4300	-1.032%	41,166	-16.232%
2025-10-01	13.5200	13.710000	13.43010	13.5700	+0.296%	44,878	-17.097%
2025-09-30	13.6500	13.680000	13.36500	13.5300	-1.096%	97,588	-16.851%
2025-09-29	13.6100	13.779900	13.39010	13.6800	+0.588%	50,703	-17.763%
2025-09-26	13.5700	13.660000	13.33000	13.6000	+0.147%	38,910	-17.279%
2025-09-25	13.6800	14.189900	13.32000	13.5800	-0.731%	104,758	-17.158%
2025-09-24	14.0485	14.209100	13.59000	13.6800	-2.564%	54,824	-17.763%
2025-09-23	14.1400	14.370300	13.86000	14.0400	-1.057%	49,377	-19.872%
2025-09-22	13.7200	14.420000	13.55000	14.1900	+2.529%	143,422	-20.719%
2025-09-19	13.1100	14.350000	13.05000	13.8400	+5.167%	312,792	-18.714%
2025-09-18	13.2500	13.250000	13.01040	13.1600	-0.978%	105,942	-14.514%
2025-09-17	13.1500	13.400000	13.00000	13.2900	+0.758%	182,523	-15.350%
2025-09-16	13.0000	13.365000	12.93440	13.1900	+1.384%	116,915	-14.708%
2025-09-15	13.0000	13.300000	12.81000	13.0100	-0.687%	176,072	-13.528%
2025-09-12	13.0700	13.270000	12.76500	13.1000	-0.607%	218,542	-14.122%
2025-09-11	13.3700	13.400000	13.04000	13.1800	-2.007%	395,233	-14.643%
2025-09-10	14.4500	14.500000	13.25000	13.4500	-9.122%	373,587	-16.357%
2025-09-09	15.4300	15.500000	14.42000	14.8000	-5.431%	137,702	-23.986%
2025-09-08	15.4500	15.650000	15.45000	15.6500	+1.557%	127,203	-28.115%
2025-09-05	15.4100	15.482500	15.30010	15.4100	+1.182%	66,518	-26.995%
2025-09-04	15.1100	15.400000	15.10940	15.2300	+0.528%	51,779	-26.133%
2025-09-03	14.8500	15.150000	14.79890	15.1500	+1.952%	32,645	-25.743%
2025-09-02	14.8700	14.870000	14.68000	14.8600	-0.535%	80,169	-24.293%
2025-08-29	14.8800	14.940000	14.73000	14.9400	+0.403%	100,665	-24.699%
2025-08-28	14.9300	14.939900	14.80080	14.8800	+0.067%	61,878	-24.395%
2025-08-27	14.8500	14.940000	14.70010	14.8700	+0.202%	107,294	-24.344%
2025-08-26	14.8700	14.929900	14.66000	14.8400	+0.270%	99,523	-24.191%
2025-08-25	14.9500	15.030000	14.68000	14.8000	-1.268%	142,448	-23.986%
2025-08-22	14.8500	15.130000	14.75500	14.9900	+1.834%	91,990	-24.950%
2025-08-21	14.8900	15.007700	14.65000	14.7200	-1.009%	97,993	-23.573%
2025-08-20	15.0000	15.070200	14.80000	14.8700	-0.734%	135,990	-24.344%
2025-08-19	14.9000	15.150000	14.84000	14.9800	+1.046%	122,363	-24.900%
2025-08-18	14.3950	14.825000	14.39500	14.8250	+2.595%	139,452	-24.115%
2025-08-15	14.4200	14.480000	14.33000	14.4500	+1.190%	47,864	-22.145%
2025-08-14	14.3300	14.490000	14.05000	14.2800	-0.902%	195,915	-21.218%
2025-08-13	14.1900	14.570000	14.10010	14.4100	+2.126%	222,823	-21.929%
2025-08-12	14.0500	14.194000	13.91200	14.1100	+0.786%	67,538	-20.269%
2025-08-11	13.9700	14.050000	13.87010	14.0000	+0.322%	56,477	-19.643%
2025-08-08	14.0000	14.075000	13.85000	13.9550	-1.028%	106,023	-19.384%
2025-08-07	14.0000	14.120000	13.79690	14.1000	+0.642%	276,079	-20.213%
2025-08-06	14.0600	14.159900	13.95000	14.0100	-0.036%	134,095	-19.700%
2025-08-05	14.1600	14.350000	13.97000	14.0150	-1.024%	115,302	-19.729%
2025-08-04	13.5000	14.290000	13.43000	14.1600	+5.201%	133,737	-20.551%
2025-08-01	13.4400	13.840000	13.34000	13.4600	+0.149%	64,306	-16.419%
2025-07-31	13.3600	13.540000	13.18000	13.4400	-1.176%	601,783	-16.295%
2025-07-30	14.2200	14.220000	13.49000	13.6000	-4.628%	320,475	-17.279%
2025-07-29	13.9300	14.260000	13.71500	14.2600	+2.960%	185,073	-21.108%
2025-07-28	13.4300	13.869900	13.06000	13.8500	+3.358%	245,839	-18.773%
2025-07-25	12.5600	13.500000	12.52000	13.4000	+6.013%	411,528	-16.045%
2025-07-24	11.8400	12.720000	11.60000	12.6400	+5.333%	444,377	-10.997%
2025-07-23	12.2300	12.400000	11.51060	12.0000	-3.226%	498,485	-6.250%
2025-07-22	12.2700	12.706700	12.11000	12.4000	+0.243%	317,386	-9.274%
2025-07-21	13.6600	13.700500	12.01000	12.3700	-9.642%	544,281	-9.054%
2025-07-18	13.6900	13.980000	13.57410	13.6900	0.000%	100,088	-17.823%
2025-07-17	13.8700	14.200000	13.52000	13.6900	-1.793%	173,307	-17.823%
2025-07-16	13.8200	13.950000	13.41000	13.9400	-0.357%	258,693	-19.297%
2025-07-15	14.1700	14.240000	13.83000	13.9900	-0.639%	147,292	-19.585%
2025-07-14	14.5900	14.650000	13.71000	14.0800	-3.562%	275,948	-20.099%
2025-07-11	15.0500	15.110000	14.27010	14.6000	-3.567%	286,867	-22.945%
2025-07-10	15.1000	15.300000	14.93500	15.1400	0.000%	94,286	-25.694%
2025-07-09	15.2300	15.230000	15.00000	15.1400	+0.665%	78,676	-25.694%
2025-07-08	15.0500	15.050000	14.85000	15.0400	+0.067%	40,781	-25.199%
2025-07-07	15.2200	15.400000	14.66000	15.0300	-2.021%	103,150	-25.150%
2025-07-03	15.2900	15.430000	15.25000	15.3400	+0.196%	24,905	-26.662%
2025-07-02	14.9800	15.310000	14.80000	15.3100	+2.203%	50,041	-26.519%
2025-07-01	14.7800	15.030000	14.70010	14.9800	+1.285%	67,450	-24.900%
2025-06-30	14.6100	14.870000	14.45000	14.7900	+1.301%	353,721	-23.935%
2025-06-27	14.8500	14.850000	14.54000	14.6000	-1.750%	135,400	-22.945%
2025-06-26	14.8200	15.050000	14.79000	14.8600	+0.067%	149,241	-24.293%
2025-06-25	15.8800	15.880000	14.73000	14.8500	-4.008%	295,839	-24.242%
2025-06-24	16.3800	16.400000	15.25000	15.4700	-4.917%	193,347	-27.279%
2025-06-23	16.3000	16.330000	15.97000	16.2700	+0.123%	61,443	-30.854%
2025-06-20	16.3100	16.340000	16.10000	16.2500	+0.932%	22,965	-30.769%
2025-06-18	16.0100	16.206600	15.93000	16.1000	+0.374%	33,954	-30.124%
2025-06-17	16.1600	16.319900	15.96000	16.0400	-0.435%	19,164	-29.863%
2025-06-16	16.3350	16.340000	16.11000	16.1100	-1.287%	45,967	-30.168%
2025-06-13	16.3200	16.478000	16.00000	16.3200	-1.390%	22,332	-31.066%
2025-06-12	16.6800	16.692300	16.28000	16.5500	-0.601%	44,558	-32.024%
2025-06-11	17.0500	17.050000	16.53000	16.6500	-2.346%	49,103	-32.432%
2025-06-10	17.1300	17.280000	16.56000	17.0500	-1.331%	32,289	-34.018%
2025-06-09	17.2000	17.335000	16.96000	17.2800	+0.465%	45,497	-34.896%
2025-06-06	17.4000	17.400000	17.16000	17.2000	-1.149%	15,103	-34.593%
2025-06-05	17.4000	17.400000	17.11180	17.4000	+0.346%	29,578	-35.345%
2025-06-04	17.3800	17.399900	17.20000	17.3400	-0.345%	29,186	-35.121%
2025-06-03	17.3800	17.400000	16.68870	17.4000	+0.940%	68,875	-35.345%
2025-06-02	17.0000	17.238000	16.54010	17.2380	+1.162%	39,051	-34.737%
2025-05-30	16.7900	17.200000	16.75500	17.0400	+1.368%	238,107	-33.979%
2025-05-29	16.4500	16.840000	16.32000	16.8100	+2.438%	42,430	-33.076%
2025-05-28	16.4700	16.600000	16.06650	16.4100	-1.145%	21,363	-31.444%
2025-05-27	16.3800	16.600000	16.13000	16.6000	+2.028%	39,117	-32.229%
2025-05-23	16.0400	16.350000	16.04000	16.2700	+0.587%	32,177	-30.854%
2025-05-22	16.0150	16.350000	15.84000	16.1750	-0.400%	71,631	-30.448%
2025-05-21	16.4300	16.430000	15.83000	16.2400	-1.396%	47,455	-30.727%
2025-05-20	16.2500	16.550000	16.24000	16.4700	+0.796%	36,032	-31.694%
2025-05-19	15.9200	16.490000	15.85000	16.3400	+1.998%	60,017	-31.151%
2025-05-16	16.0800	16.080000	15.76000	16.0200	-0.373%	63,163	-29.775%
2025-05-15	16.0400	16.199900	15.90000	16.0800	-0.124%	34,439	-30.037%
2025-05-14	15.9500	16.310000	15.83970	16.1000	-1.649%	30,038	-30.124%
2025-05-13	16.0000	16.390000	15.81000	16.3700	+2.633%	67,457	-31.277%
2025-05-12	15.8500	15.960000	15.62070	15.9500	+1.748%	57,832	-29.467%
2025-05-09	15.6700	15.850000	15.55000	15.6760	-0.089%	114,350	-28.234%
2025-05-08	15.9000	15.910000	15.58000	15.6900	-1.196%	66,019	-28.298%
2025-05-07	15.8000	16.000000	15.80000	15.8800	+0.889%	28,773	-29.156%
2025-05-06	15.7200	15.950000	15.55000	15.7400	0.000%	43,870	-28.526%
2025-05-05	15.8800	15.980000	15.69000	15.7400	-1.069%	74,620	-28.526%
2025-05-02	15.9000	16.189900	15.82900	15.9100	0.000%	42,420	-29.290%
2025-05-01	16.0800	16.150000	15.75000	15.9100	-1.911%	100,487	-29.290%
2025-04-30	16.6000	16.600000	15.88000	16.2200	-2.289%	99,891	-30.641%
2025-04-29	15.9300	16.890000	15.72000	16.6000	+4.403%	208,711	-32.229%
2025-04-28	15.7900	15.940000	15.70010	15.9000	+0.189%	27,384	-29.245%
2025-04-25	15.7900	15.870000	15.50010	15.8700	+0.698%	29,146	-29.112%
2025-04-24	15.5900	15.790000	15.43170	15.7600	+1.743%	43,814	-28.617%
2025-04-23	15.4400	15.600000	15.43000	15.4900	+1.441%	55,689	-27.372%
2025-04-22	15.2200	15.450000	15.02000	15.2700	+0.461%	34,766	-26.326%
2025-04-21	15.2100	15.210000	15.01000	15.2000	-0.066%	39,882	-25.987%
2025-04-17	15.1600	15.450000	15.09380	15.2100	+0.728%	63,275	-26.036%
2025-04-16	15.0500	15.237900	15.02000	15.1000	-0.264%	38,590	-25.497%
2025-04-15	15.0500	15.450000	15.05000	15.1400	-0.264%	51,191	-25.694%
2025-04-14	15.1000	15.250000	14.86000	15.1800	+2.222%	69,389	-25.889%