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

Jul 31, 2026 3:52:10 PM EDT

11.48USD+0.967%(+0.11)107,133

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.37)0

After-hours

Jul 31, 2026 4:30:30 PM EDT

11.49USD+0.087%(+0.01)33,379

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	11.3450	11.605000	11.22500	11.4000	+0.264%	107,133	0.000%
2026-07-30	11.3300	11.383800	11.30000	11.3700	+0.265%	40,136	+0.264%
2026-07-29	11.2400	11.380000	11.24000	11.3400	-0.439%	71,841	+0.529%
2026-07-28	11.4000	11.440000	11.33500	11.3900	-0.263%	79,381	+0.088%
2026-07-27	11.3000	11.479900	11.30000	11.4200	+0.617%	26,770	-0.175%
2026-07-24	11.1800	11.355000	11.13000	11.3500	+1.885%	33,348	+0.441%
2026-07-23	11.5000	11.600000	10.95000	11.1400	-3.800%	105,268	+2.334%
2026-07-22	11.6400	11.640000	11.53000	11.5800	-0.771%	48,867	-1.554%
2026-07-21	11.8700	11.870000	11.65000	11.6700	-1.643%	34,870	-2.314%
2026-07-20	11.8600	11.960000	11.79000	11.8650	-0.294%	31,922	-3.919%
2026-07-17	11.8800	11.940000	11.86000	11.9000	0.000%	24,539	-4.202%
2026-07-16	11.9500	11.970000	11.86000	11.9000	-0.916%	28,742	-4.202%
2026-07-15	12.0028	12.090000	11.95000	12.0100	+0.586%	88,821	-5.079%
2026-07-14	12.0000	12.020000	11.90000	11.9400	-0.666%	31,358	-4.523%
2026-07-13	12.0100	12.102500	11.92000	12.0200	-0.579%	34,858	-5.158%
2026-07-10	12.0600	12.120000	11.99000	12.0900	-0.494%	52,532	-5.707%
2026-07-09	12.0200	12.150000	12.00000	12.1500	+0.830%	20,034	-6.173%
2026-07-08	12.0720	12.080000	11.91000	12.0500	-0.660%	29,273	-5.394%
2026-07-07	12.0500	12.150000	12.00000	12.1300	+0.124%	110,320	-6.018%
2026-07-06	12.1500	12.150000	12.06000	12.1150	+0.124%	25,352	-5.902%
2026-07-02	12.0700	12.114200	12.00000	12.1000	+0.666%	20,787	-5.785%
2026-07-01	12.0000	12.120000	11.98900	12.0200	+0.418%	66,240	-5.158%
2026-06-30	12.1000	12.100000	11.66000	11.9700	-0.993%	178,485	-4.762%
2026-06-29	12.1500	12.190000	12.07000	12.0900	+0.249%	172,122	-5.707%
2026-06-26	11.9800	12.150000	11.88000	12.0600	+0.668%	113,512	-5.473%
2026-06-25	12.2400	12.330000	11.96000	11.9800	-1.399%	104,380	-4.841%
2026-06-24	12.2100	12.250000	12.09000	12.1500	+0.330%	52,026	-6.173%
2026-06-23	12.1000	12.190000	12.08000	12.1100	+0.415%	90,771	-5.863%
2026-06-22	12.2300	12.290000	12.06000	12.0600	-2.110%	59,540	-5.473%
2026-06-18	12.2000	12.380000	12.20000	12.3200	+0.571%	32,842	-7.468%
2026-06-17	12.4000	12.400000	12.22000	12.2500	-0.244%	23,879	-6.939%
2026-06-16	12.2200	12.320000	12.22000	12.2800	-0.041%	46,331	-7.166%
2026-06-15	12.2800	12.310000	12.25000	12.2850	+0.862%	67,384	-7.204%
2026-06-12	12.2900	12.290000	12.15000	12.1800	-0.733%	53,826	-6.404%
2026-06-11	12.1750	12.270000	12.17500	12.2700	+0.739%	162,469	-7.090%
2026-06-10	11.9000	12.260000	11.88000	12.1800	-0.976%	184,652	-6.404%
2026-06-09	12.3607	12.370000	12.20000	12.3000	0.000%	88,214	-7.317%
2026-06-08	12.2600	12.385000	12.20000	12.3000	+0.408%	122,740	-7.317%
2026-06-05	12.2600	12.458200	12.23000	12.2500	-0.244%	25,454	-6.939%
2026-06-04	12.2601	12.340000	12.26000	12.2800	+0.409%	25,755	-7.166%
2026-06-03	12.3800	12.380000	12.19500	12.2300	-0.851%	48,764	-6.787%
2026-06-02	12.4450	12.510000	12.31000	12.3350	-1.478%	62,066	-7.580%
2026-06-01	12.2500	12.570000	12.23000	12.5200	+1.623%	71,672	-8.946%
2026-05-29	12.6100	12.670000	12.29990	12.3200	-2.145%	69,690	-7.468%
2026-05-28	12.5700	12.710000	12.57000	12.5900	-0.238%	47,643	-9.452%
2026-05-27	12.7500	12.755000	12.45000	12.6200	-0.864%	76,420	-9.667%
2026-05-26	12.5900	12.790000	12.55000	12.7300	+1.434%	25,228	-10.448%
2026-05-22	12.4700	12.680000	12.41840	12.5500	+1.210%	23,775	-9.163%
2026-05-21	12.6300	12.776063	12.24000	12.4000	-2.131%	196,885	-8.065%
2026-05-20	12.9400	12.940000	12.67000	12.6700	-1.859%	38,123	-10.024%
2026-05-19	13.0500	13.080000	12.91000	12.9100	-1.974%	83,994	-11.696%
2026-05-18	13.2000	13.200000	13.03000	13.1700	+0.765%	39,397	-13.440%
2026-05-15	13.1000	13.130000	13.03000	13.0700	-0.343%	37,042	-12.777%
2026-05-14	13.0545	13.170000	12.98000	13.1150	+0.498%	18,819	-13.077%
2026-05-13	13.0800	13.080000	13.02000	13.0500	-0.077%	113,834	-12.644%
2026-05-12	13.0100	13.090000	12.96000	13.0600	+0.539%	43,708	-12.711%
2026-05-11	13.0000	13.015000	12.92250	12.9900	+0.154%	50,720	-12.240%
2026-05-08	13.0500	13.050000	12.90000	12.9700	-0.231%	12,141	-12.105%
2026-05-07	12.9650	13.050000	12.91000	13.0000	+0.697%	27,274	-12.308%
2026-05-06	12.8000	12.978000	12.80000	12.9100	+0.859%	15,192	-11.696%
2026-05-05	12.8000	12.949900	12.80000	12.8000	+0.078%	29,261	-10.938%
2026-05-04	13.0100	13.100000	12.72550	12.7900	-1.842%	33,036	-10.868%
2026-05-01	13.2700	13.270000	12.96000	13.0300	-1.512%	75,652	-12.510%
2026-04-30	13.0200	13.305000	13.01000	13.2300	+1.652%	47,860	-13.832%
2026-04-29	13.0310	13.079900	13.01000	13.0150	-0.192%	20,045	-12.409%
2026-04-28	13.0802	13.100000	13.01000	13.0400	-0.153%	51,775	-12.577%
2026-04-27	13.1500	13.159100	13.06000	13.0600	-0.305%	21,621	-12.711%
2026-04-24	13.1300	13.180000	13.05000	13.1000	0.000%	24,436	-12.977%
2026-04-23	13.0800	13.120000	12.99000	13.1000	+0.460%	18,022	-12.977%
2026-04-22	13.0600	13.129900	12.95000	13.0400	-0.230%	18,990	-12.577%
2026-04-21	13.1800	13.180000	13.04010	13.0700	-0.229%	20,284	-12.777%
2026-04-20	13.1900	13.239900	13.02000	13.1000	-0.304%	34,326	-12.977%
2026-04-17	13.2500	13.250000	13.14000	13.1400	-0.605%	39,536	-13.242%
2026-04-16	13.3400	13.340000	13.22000	13.2200	-0.676%	8,631	-13.767%
2026-04-15	13.2200	13.385800	13.22000	13.3100	-0.597%	45,231	-14.350%
2026-04-14	13.1766	13.480000	13.17660	13.3900	+0.450%	21,071	-14.862%
2026-04-13	13.3800	13.400000	13.08000	13.3300	-0.448%	63,097	-14.479%
2026-04-10	13.3600	13.390000	13.19810	13.3900	+0.450%	12,573	-14.862%
2026-04-09	13.2900	13.350000	13.24500	13.3300	-0.374%	207,972	-14.479%
2026-04-08	13.3200	13.408000	13.30010	13.3800	+0.602%	30,663	-14.798%
2026-04-07	13.0400	13.300000	12.92570	13.3000	+2.111%	26,259	-14.286%
2026-04-06	12.8500	13.060000	12.72600	13.0250	+1.758%	161,761	-12.476%
2026-04-02	12.5500	12.820000	12.45500	12.8000	+2.564%	17,842	-10.938%
2026-04-01	12.0000	12.480000	11.99000	12.4800	+4.000%	44,376	-8.654%
2026-03-31	12.1700	12.205000	11.87000	12.0000	-1.720%	183,749	-5.000%
2026-03-30	12.1000	12.300000	12.10000	12.2100	+1.412%	31,958	-6.634%
2026-03-27	12.0600	12.100000	12.00000	12.0400	-0.166%	28,754	-5.316%
2026-03-26	12.2600	12.300000	12.01430	12.0600	-1.551%	33,008	-5.473%
2026-03-25	12.3900	12.420000	12.19000	12.2500	0.000%	97,912	-6.939%
2026-03-24	12.3000	12.390000	12.18000	12.2500	-0.082%	28,415	-6.939%
2026-03-23	12.2200	12.325000	12.20000	12.2600	+0.657%	35,346	-7.015%
2026-03-20	12.4125	12.470000	12.16000	12.1800	-2.169%	43,673	-6.404%
2026-03-19	12.3700	12.550000	12.27000	12.4500	+0.647%	66,123	-8.434%
2026-03-18	12.6700	12.780000	12.32634	12.3700	-3.056%	126,277	-7.842%
2026-03-17	12.8350	12.865000	12.71000	12.7600	-0.390%	45,515	-10.658%
2026-03-16	12.8800	12.899900	12.75210	12.8100	+0.471%	20,608	-11.007%
2026-03-13	13.1200	13.230000	12.75000	12.7500	-2.374%	49,292	-10.588%
2026-03-12	13.1852	13.210000	13.02000	13.0600	-0.986%	31,541	-12.711%
2026-03-11	13.2700	13.322900	13.18000	13.1900	-0.902%	26,782	-13.571%
2026-03-10	13.1000	13.400000	13.05500	13.3100	-0.150%	42,222	-14.350%
2026-03-09	13.4600	13.468700	13.31000	13.3300	-0.892%	49,405	-14.479%
2026-03-06	13.5500	13.570000	13.33500	13.4500	-0.738%	71,923	-15.242%
2026-03-05	13.5750	13.639900	13.55000	13.5500	-0.074%	15,862	-15.867%
2026-03-04	13.6000	13.650000	13.55000	13.5600	-0.441%	15,260	-15.929%
2026-03-03	13.6700	13.670000	13.40000	13.6200	-0.801%	43,673	-16.300%
2026-03-02	13.6900	13.750000	13.60000	13.7300	0.000%	15,677	-16.970%
2026-02-27	13.9000	13.950000	13.58000	13.7300	-1.577%	168,319	-16.970%
2026-02-26	13.9700	14.010000	13.90010	13.9500	+0.216%	46,160	-18.280%
2026-02-25	13.9250	13.988400	13.81500	13.9200	-0.358%	262,941	-18.103%
2026-02-24	13.8700	13.990000	13.87000	13.9700	+0.431%	64,703	-18.397%
2026-02-23	13.8300	13.920000	13.83000	13.9100	+0.506%	73,480	-18.045%
2026-02-20	13.8100	14.050000	13.80000	13.8400	-0.144%	344,414	-17.630%
2026-02-19	13.5300	14.000000	13.53000	13.8600	+2.667%	168,169	-17.749%
2026-02-18	13.4700	13.600000	13.47000	13.5000	+0.074%	336,251	-15.556%
2026-02-17	13.5500	13.580000	13.40000	13.4900	-0.663%	111,900	-15.493%
2026-02-13	13.3600	13.660000	13.36000	13.5800	+1.419%	46,888	-16.053%
2026-02-12	13.3100	13.450000	13.31000	13.3900	+0.225%	68,091	-14.862%
2026-02-11	13.5700	13.682900	13.36000	13.3600	-1.329%	36,312	-14.671%
2026-02-10	13.4500	13.568800	13.43000	13.5400	+0.445%	31,028	-15.805%
2026-02-09	13.6000	13.600000	13.44000	13.4800	-0.590%	65,401	-15.430%
2026-02-06	13.4600	13.650000	13.45000	13.5600	+0.818%	382,085	-15.929%
2026-02-05	13.4600	13.490000	13.45000	13.4500	-0.074%	29,498	-15.242%
2026-02-04	13.5862	13.586200	13.45000	13.4600	-0.591%	24,365	-15.305%
2026-02-03	13.7200	13.720000	13.50000	13.5400	-1.527%	89,585	-15.805%
2026-02-02	13.8400	13.840000	13.71010	13.7500	+0.219%	45,367	-17.091%
2026-01-30	13.7500	13.869900	13.71000	13.7200	-0.724%	60,008	-16.910%
2026-01-29	13.8900	13.904300	13.77000	13.8200	-0.576%	214,722	-17.511%
2026-01-28	13.8850	13.940000	13.85000	13.9000	-0.501%	36,054	-17.986%
2026-01-27	13.8500	13.990000	13.80010	13.9700	+0.504%	72,523	-18.397%
2026-01-26	13.7400	13.960000	13.66000	13.9000	+1.460%	63,895	-17.986%
2026-01-23	13.6500	13.750000	13.63000	13.7000	+0.366%	130,536	-16.788%
2026-01-22	13.5800	13.680000	13.58000	13.6500	+0.294%	91,083	-16.484%
2026-01-21	13.4200	13.629800	13.42000	13.6100	+1.190%	161,823	-16.238%
2026-01-20	13.5000	13.610000	13.33000	13.4500	-0.444%	117,264	-15.242%
2026-01-16	13.3000	13.650000	13.15000	13.5100	+1.465%	342,214	-15.618%
2026-01-15	13.2000	13.525000	13.13000	13.3150	+1.370%	284,860	-14.382%
2026-01-14	12.9700	13.159900	12.88000	13.1350	+1.743%	175,022	-13.209%
2026-01-13	12.9900	13.020000	12.84000	12.9100	-1.073%	28,182	-11.696%
2026-01-12	13.0400	13.050000	12.86110	13.0500	+0.307%	197,788	-12.644%
2026-01-09	13.0600	13.200000	12.97000	13.0100	-0.535%	62,364	-12.375%
2026-01-08	12.9800	13.150000	12.98000	13.0800	+0.615%	87,896	-12.844%
2026-01-07	12.8700	13.080000	12.85000	13.0000	+0.619%	102,596	-12.308%
2026-01-06	12.7942	12.960000	12.67000	12.9200	+0.937%	95,791	-11.765%
2026-01-05	12.6400	12.870000	12.64000	12.8000	+0.550%	120,779	-10.938%
2026-01-02	12.5400	12.750000	12.40000	12.7300	+2.003%	31,137	-10.448%
2025-12-31	12.3900	12.550000	12.21000	12.4800	+0.564%	144,605	-8.654%
2025-12-30	12.3900	12.485000	12.31000	12.4100	-0.321%	258,730	-8.139%
2025-12-29	12.5400	12.700000	12.40000	12.4500	-1.425%	197,514	-8.434%
2025-12-26	12.7700	12.770000	12.57000	12.6300	-0.316%	176,017	-9.739%
2025-12-24	12.6200	12.700000	12.53500	12.6700	+0.237%	68,389	-10.024%
2025-12-23	12.6100	12.770000	12.54000	12.6400	+0.158%	280,389	-9.810%
2025-12-22	12.7100	12.720000	12.47500	12.6200	-0.630%	156,855	-9.667%
2025-12-19	12.6700	12.803200	12.55010	12.7000	+0.237%	162,897	-10.236%
2025-12-18	12.5400	12.680000	12.41910	12.6700	+1.279%	196,638	-10.024%
2025-12-17	12.4200	12.530000	12.36000	12.5100	+0.160%	256,639	-8.873%
2025-12-16	12.4800	12.520000	12.41000	12.4900	+0.160%	140,183	-8.727%
2025-12-15	12.4900	12.540000	12.35000	12.4700	-0.240%	232,606	-8.581%
2025-12-12	12.4900	12.690000	12.48000	12.5000	-0.319%	99,359	-8.800%
2025-12-11	12.5700	12.700000	12.43710	12.5400	-0.791%	215,790	-9.091%
2025-12-10	12.5600	12.779100	12.56000	12.6400	-2.694%	193,028	-9.810%
2025-12-09	13.0100	13.275300	12.85000	12.9900	-0.154%	204,057	-12.240%
2025-12-08	13.2390	13.330000	12.85000	13.0100	-2.180%	105,333	-12.375%
2025-12-05	13.1900	13.310000	13.14000	13.3000	+0.377%	76,232	-14.286%
2025-12-04	13.4100	13.590000	13.03000	13.2500	-1.487%	86,972	-13.962%
2025-12-03	13.3900	13.480000	13.35000	13.4500	0.000%	76,500	-15.242%
2025-12-02	13.6500	13.650000	13.28000	13.4500	-1.825%	93,322	-15.242%
2025-12-01	13.6000	13.886800	13.25000	13.7000	+1.707%	229,938	-16.788%
2025-11-28	13.1700	13.470000	13.17000	13.4700	+2.200%	59,452	-15.367%
2025-11-26	13.1395	13.269900	13.08000	13.1800	-0.227%	115,903	-13.505%
2025-11-25	13.1100	13.220000	13.05010	13.2100	+0.456%	41,129	-13.702%
2025-11-24	13.0600	13.200000	13.00000	13.1500	+0.766%	121,206	-13.308%
2025-11-21	12.6700	13.050000	12.54250	13.0500	+2.433%	69,376	-12.644%
2025-11-20	12.9000	12.975000	12.60000	12.7400	-1.469%	127,145	-10.518%
2025-11-19	13.1400	13.140000	12.86000	12.9300	-1.748%	66,932	-11.833%
2025-11-18	13.0800	13.170000	13.08000	13.1600	+0.381%	52,905	-13.374%
2025-11-17	13.0600	13.140000	12.98000	13.1100	+0.229%	81,671	-13.043%
2025-11-14	13.0300	13.290000	13.03000	13.0800	-0.115%	169,891	-12.844%
2025-11-13	13.4100	13.410000	13.00380	13.0950	-2.349%	108,780	-12.944%
2025-11-12	13.6500	13.650000	13.30000	13.4100	-1.758%	134,271	-14.989%
2025-11-11	13.7300	14.000000	13.63000	13.6500	-1.799%	81,228	-16.484%
2025-11-10	13.8100	14.045400	13.50200	13.9000	-0.501%	90,408	-17.986%
2025-11-07	14.0600	14.280000	13.57000	13.9700	-1.620%	544,396	-18.397%
2025-11-06	13.5100	14.450000	13.08000	14.2000	+12.253%	587,215	-19.718%
2025-11-05	12.5600	12.724600	12.50000	12.6500	+0.556%	133,396	-9.881%
2025-11-04	12.5500	12.800000	12.44500	12.5800	-0.945%	127,777	-9.380%
2025-11-03	12.6200	12.859900	12.50010	12.7000	-0.392%	95,480	-10.236%
2025-10-31	12.8000	12.995300	12.58000	12.7500	-1.544%	265,015	-10.588%
2025-10-30	13.0100	13.075000	12.87750	12.9500	-1.220%	32,649	-11.969%
2025-10-29	13.2400	13.280000	13.00000	13.1100	-1.280%	86,040	-13.043%
2025-10-28	13.2200	13.290000	13.10000	13.2800	-0.075%	82,641	-14.157%
2025-10-27	13.0700	13.300000	12.99500	13.2900	+1.683%	74,569	-14.221%
2025-10-24	12.8200	13.100000	12.40000	13.0700	+2.030%	789,350	-12.777%
2025-10-23	12.7000	12.870000	12.68810	12.8100	+0.078%	59,434	-11.007%
2025-10-22	13.2500	13.250000	12.75010	12.8000	-3.976%	273,332	-10.938%
2025-10-21	13.2600	13.445000	13.17010	13.3300	-0.671%	62,518	-14.479%
2025-10-20	13.3500	13.610000	13.29000	13.4200	+0.751%	73,675	-15.052%
2025-10-17	12.8000	13.520000	12.80000	13.3200	+3.336%	96,262	-14.414%
2025-10-16	12.6000	12.979900	12.35010	12.8900	+1.817%	133,977	-11.559%
2025-10-15	12.2201	12.660000	12.22010	12.6600	+1.605%	103,215	-9.953%
2025-10-14	12.3500	12.620000	12.20000	12.4600	-0.160%	96,425	-8.507%
2025-10-13	12.6700	12.670000	12.31000	12.4800	-0.952%	187,769	-8.654%
2025-10-10	12.6800	12.700000	12.50000	12.6000	-0.787%	111,933	-9.524%
2025-10-09	12.7900	12.841400	12.61000	12.7000	-1.589%	394,042	-10.236%
2025-10-08	13.2000	13.200000	12.61000	12.9050	-2.897%	180,210	-11.662%
2025-10-07	13.4200	13.420000	13.06000	13.2900	-1.153%	97,636	-14.221%
2025-10-06	13.0100	13.445000	13.01000	13.4450	+2.634%	137,554	-15.210%
2025-10-03	13.4200	13.420000	13.05010	13.1000	-2.457%	65,921	-12.977%
2025-10-02	13.5400	13.540000	13.21000	13.4300	-1.032%	41,166	-15.115%
2025-10-01	13.5200	13.710000	13.43010	13.5700	+0.296%	44,878	-15.991%
2025-09-30	13.6500	13.680000	13.36500	13.5300	-1.096%	97,588	-15.743%
2025-09-29	13.6100	13.779900	13.39010	13.6800	+0.588%	50,703	-16.667%
2025-09-26	13.5700	13.660000	13.33000	13.6000	+0.147%	38,910	-16.176%
2025-09-25	13.6800	14.189900	13.32000	13.5800	-0.731%	104,758	-16.053%
2025-09-24	14.0485	14.209100	13.59000	13.6800	-2.564%	54,824	-16.667%
2025-09-23	14.1400	14.370300	13.86000	14.0400	-1.057%	49,377	-18.803%
2025-09-22	13.7200	14.420000	13.55000	14.1900	+2.529%	143,422	-19.662%
2025-09-19	13.1100	14.350000	13.05000	13.8400	+5.167%	312,792	-17.630%
2025-09-18	13.2500	13.250000	13.01040	13.1600	-0.978%	105,942	-13.374%
2025-09-17	13.1500	13.400000	13.00000	13.2900	+0.758%	182,523	-14.221%
2025-09-16	13.0000	13.365000	12.93440	13.1900	+1.384%	116,915	-13.571%
2025-09-15	13.0000	13.300000	12.81000	13.0100	-0.687%	176,072	-12.375%
2025-09-12	13.0700	13.270000	12.76500	13.1000	-0.607%	218,542	-12.977%
2025-09-11	13.3700	13.400000	13.04000	13.1800	-2.007%	395,233	-13.505%
2025-09-10	14.4500	14.500000	13.25000	13.4500	-9.122%	373,587	-15.242%
2025-09-09	15.4300	15.500000	14.42000	14.8000	-5.431%	137,702	-22.973%
2025-09-08	15.4500	15.650000	15.45000	15.6500	+1.557%	127,203	-27.157%
2025-09-05	15.4100	15.482500	15.30010	15.4100	+1.182%	66,518	-26.022%
2025-09-04	15.1100	15.400000	15.10940	15.2300	+0.528%	51,779	-25.148%
2025-09-03	14.8500	15.150000	14.79890	15.1500	+1.952%	32,645	-24.752%
2025-09-02	14.8700	14.870000	14.68000	14.8600	-0.535%	80,169	-23.284%
2025-08-29	14.8800	14.940000	14.73000	14.9400	+0.403%	100,665	-23.695%
2025-08-28	14.9300	14.939900	14.80080	14.8800	+0.067%	61,878	-23.387%
2025-08-27	14.8500	14.940000	14.70010	14.8700	+0.202%	107,294	-23.336%
2025-08-26	14.8700	14.929900	14.66000	14.8400	+0.270%	99,523	-23.181%
2025-08-25	14.9500	15.030000	14.68000	14.8000	-1.268%	142,448	-22.973%
2025-08-22	14.8500	15.130000	14.75500	14.9900	+1.834%	91,990	-23.949%
2025-08-21	14.8900	15.007700	14.65000	14.7200	-1.009%	97,993	-22.554%
2025-08-20	15.0000	15.070200	14.80000	14.8700	-0.734%	135,990	-23.336%
2025-08-19	14.9000	15.150000	14.84000	14.9800	+1.046%	122,363	-23.899%
2025-08-18	14.3950	14.825000	14.39500	14.8250	+2.595%	139,452	-23.103%
2025-08-15	14.4200	14.480000	14.33000	14.4500	+1.190%	47,864	-21.107%
2025-08-14	14.3300	14.490000	14.05000	14.2800	-0.902%	195,915	-20.168%
2025-08-13	14.1900	14.570000	14.10010	14.4100	+2.126%	222,823	-20.888%
2025-08-12	14.0500	14.194000	13.91200	14.1100	+0.786%	67,538	-19.206%
2025-08-11	13.9700	14.050000	13.87010	14.0000	+0.322%	56,477	-18.571%
2025-08-08	14.0000	14.075000	13.85000	13.9550	-1.028%	106,023	-18.309%
2025-08-07	14.0000	14.120000	13.79690	14.1000	+0.642%	276,079	-19.149%
2025-08-06	14.0600	14.159900	13.95000	14.0100	-0.036%	134,095	-18.630%
2025-08-05	14.1600	14.350000	13.97000	14.0150	-1.024%	115,302	-18.659%
2025-08-04	13.5000	14.290000	13.43000	14.1600	+5.201%	133,737	-19.492%
2025-08-01	13.4400	13.840000	13.34000	13.4600	+0.149%	64,306	-15.305%
2025-07-31	13.3600	13.540000	13.18000	13.4400	-1.176%	601,783	-15.179%
2025-07-30	14.2200	14.220000	13.49000	13.6000	-4.628%	320,475	-16.176%
2025-07-29	13.9300	14.260000	13.71500	14.2600	+2.960%	185,073	-20.056%
2025-07-28	13.4300	13.869900	13.06000	13.8500	+3.358%	245,839	-17.690%
2025-07-25	12.5600	13.500000	12.52000	13.4000	+6.013%	411,528	-14.925%
2025-07-24	11.8400	12.720000	11.60000	12.6400	+5.333%	444,377	-9.810%
2025-07-23	12.2300	12.400000	11.51060	12.0000	-3.226%	498,485	-5.000%
2025-07-22	12.2700	12.706700	12.11000	12.4000	+0.243%	317,386	-8.065%
2025-07-21	13.6600	13.700500	12.01000	12.3700	-9.642%	544,281	-7.842%
2025-07-18	13.6900	13.980000	13.57410	13.6900	0.000%	100,088	-16.728%
2025-07-17	13.8700	14.200000	13.52000	13.6900	-1.793%	173,307	-16.728%
2025-07-16	13.8200	13.950000	13.41000	13.9400	-0.357%	258,693	-18.221%
2025-07-15	14.1700	14.240000	13.83000	13.9900	-0.639%	147,292	-18.513%
2025-07-14	14.5900	14.650000	13.71000	14.0800	-3.562%	275,948	-19.034%
2025-07-11	15.0500	15.110000	14.27010	14.6000	-3.567%	286,867	-21.918%
2025-07-10	15.1000	15.300000	14.93500	15.1400	0.000%	94,286	-24.703%
2025-07-09	15.2300	15.230000	15.00000	15.1400	+0.665%	78,676	-24.703%
2025-07-08	15.0500	15.050000	14.85000	15.0400	+0.067%	40,781	-24.202%
2025-07-07	15.2200	15.400000	14.66000	15.0300	-2.021%	103,150	-24.152%
2025-07-03	15.2900	15.430000	15.25000	15.3400	+0.196%	24,905	-25.684%
2025-07-02	14.9800	15.310000	14.80000	15.3100	+2.203%	50,041	-25.539%
2025-07-01	14.7800	15.030000	14.70010	14.9800	+1.285%	67,450	-23.899%
2025-06-30	14.6100	14.870000	14.45000	14.7900	+1.301%	353,721	-22.921%
2025-06-27	14.8500	14.850000	14.54000	14.6000	-1.750%	135,400	-21.918%
2025-06-26	14.8200	15.050000	14.79000	14.8600	+0.067%	149,241	-23.284%
2025-06-25	15.8800	15.880000	14.73000	14.8500	-4.008%	295,839	-23.232%
2025-06-24	16.3800	16.400000	15.25000	15.4700	-4.917%	193,347	-26.309%
2025-06-23	16.3000	16.330000	15.97000	16.2700	+0.123%	61,443	-29.932%
2025-06-20	16.3100	16.340000	16.10000	16.2500	+0.932%	22,965	-29.846%
2025-06-18	16.0100	16.206600	15.93000	16.1000	+0.374%	33,954	-29.193%
2025-06-17	16.1600	16.319900	15.96000	16.0400	-0.435%	19,164	-28.928%
2025-06-16	16.3350	16.340000	16.11000	16.1100	-1.287%	45,967	-29.236%
2025-06-13	16.3200	16.478000	16.00000	16.3200	-1.390%	22,332	-30.147%
2025-06-12	16.6800	16.692300	16.28000	16.5500	-0.601%	44,558	-31.118%
2025-06-11	17.0500	17.050000	16.53000	16.6500	-2.346%	49,103	-31.532%
2025-06-10	17.1300	17.280000	16.56000	17.0500	-1.331%	32,289	-33.138%
2025-06-09	17.2000	17.335000	16.96000	17.2800	+0.465%	45,497	-34.028%
2025-06-06	17.4000	17.400000	17.16000	17.2000	-1.149%	15,103	-33.721%
2025-06-05	17.4000	17.400000	17.11180	17.4000	+0.346%	29,578	-34.483%
2025-06-04	17.3800	17.399900	17.20000	17.3400	-0.345%	29,186	-34.256%
2025-06-03	17.3800	17.400000	16.68870	17.4000	+0.940%	68,875	-34.483%
2025-06-02	17.0000	17.238000	16.54010	17.2380	+1.162%	39,051	-33.867%
2025-05-30	16.7900	17.200000	16.75500	17.0400	+1.368%	238,107	-33.099%
2025-05-29	16.4500	16.840000	16.32000	16.8100	+2.438%	42,430	-32.183%
2025-05-28	16.4700	16.600000	16.06650	16.4100	-1.145%	21,363	-30.530%
2025-05-27	16.3800	16.600000	16.13000	16.6000	+2.028%	39,117	-31.325%
2025-05-23	16.0400	16.350000	16.04000	16.2700	+0.587%	32,177	-29.932%
2025-05-22	16.0150	16.350000	15.84000	16.1750	-0.400%	71,631	-29.521%
2025-05-21	16.4300	16.430000	15.83000	16.2400	-1.396%	47,455	-29.803%
2025-05-20	16.2500	16.550000	16.24000	16.4700	+0.796%	36,032	-30.783%
2025-05-19	15.9200	16.490000	15.85000	16.3400	+1.998%	60,017	-30.233%
2025-05-16	16.0800	16.080000	15.76000	16.0200	-0.373%	63,163	-28.839%
2025-05-15	16.0400	16.199900	15.90000	16.0800	-0.124%	34,439	-29.104%
2025-05-14	15.9500	16.310000	15.83970	16.1000	-1.649%	30,038	-29.193%
2025-05-13	16.0000	16.390000	15.81000	16.3700	+2.633%	67,457	-30.360%
2025-05-12	15.8500	15.960000	15.62070	15.9500	+1.748%	57,832	-28.527%
2025-05-09	15.6700	15.850000	15.55000	15.6760	-0.089%	114,350	-27.277%
2025-05-08	15.9000	15.910000	15.58000	15.6900	-1.196%	66,019	-27.342%
2025-05-07	15.8000	16.000000	15.80000	15.8800	+0.889%	28,773	-28.212%
2025-05-06	15.7200	15.950000	15.55000	15.7400	0.000%	43,870	-27.573%
2025-05-05	15.8800	15.980000	15.69000	15.7400	-1.069%	74,620	-27.573%
2025-05-02	15.9000	16.189900	15.82900	15.9100	0.000%	42,420	-28.347%
2025-05-01	16.0800	16.150000	15.75000	15.9100	-1.911%	100,487	-28.347%
2025-04-30	16.6000	16.600000	15.88000	16.2200	-2.289%	99,891	-29.716%
2025-04-29	15.9300	16.890000	15.72000	16.6000	+4.403%	208,711	-31.325%
2025-04-28	15.7900	15.940000	15.70010	15.9000	+0.189%	27,384	-28.302%
2025-04-25	15.7900	15.870000	15.50010	15.8700	+0.698%	29,146	-28.166%
2025-04-24	15.5900	15.790000	15.43170	15.7600	+1.743%	43,814	-27.665%
2025-04-23	15.4400	15.600000	15.43000	15.4900	+1.441%	55,689	-26.404%
2025-04-22	15.2200	15.450000	15.02000	15.2700	+0.461%	34,766	-25.344%
2025-04-21	15.2100	15.210000	15.01000	15.2000	-0.066%	39,882	-25.000%
2025-04-17	15.1600	15.450000	15.09380	15.2100	+0.728%	63,275	-25.049%
2025-04-16	15.0500	15.237900	15.02000	15.1000	-0.264%	38,590	-24.503%
2025-04-15	15.0500	15.450000	15.05000	15.1400	-0.264%	51,191	-24.703%
2025-04-14	15.1000	15.250000	14.86000	15.1800	+2.222%	69,389	-24.901%
2025-04-11	15.2313	15.231300	14.54020	14.8500	-0.669%	57,490	-23.232%
2025-04-10	15.6000	15.642700	14.81000	14.9500	-4.656%	93,346	-23.746%
2025-04-09	15.1100	15.850000	15.11000	15.6800	+2.283%	80,148	-27.296%
2025-04-08	15.3000	15.600000	15.05000	15.3300	+0.723%	123,897	-25.636%
2025-04-07	15.2100	15.840000	15.15000	15.2200	-3.304%	84,908	-25.099%
2025-04-04	15.5100	15.860000	15.35000	15.7400	+0.447%	111,268	-27.573%
2025-04-03	15.6100	15.889900	15.41000	15.6700	-1.260%	75,151	-27.250%
2025-04-02	15.6900	16.050000	15.60010	15.8700	+1.083%	86,252	-28.166%
2025-04-01	15.7900	15.880000	15.70000	15.7000	-0.254%	80,238	-27.389%
2025-03-31	15.9400	15.970000	15.68000	15.7400	-1.748%	393,963	-27.573%
2025-03-28	16.1500	16.260000	15.94000	16.0200	-0.249%	80,154	-28.839%
2025-03-27	16.1100	16.250000	15.88500	16.0600	-1.351%	108,323	-29.016%
2025-03-26	16.6700	16.764600	16.09000	16.2800	-2.806%	81,734	-29.975%
2025-03-25	16.8700	16.919900	16.61430	16.7500	+0.661%	54,190	-31.940%
2025-03-24	16.7000	16.819900	16.46000	16.6400	+0.060%	63,990	-31.490%
2025-03-21	16.7000	16.800000	16.46000	16.6300	-0.180%	49,593	-31.449%
2025-03-20	16.6900	16.760000	16.50150	16.6600	-0.951%	66,316	-31.573%
2025-03-19	16.7800	16.850000	16.36000	16.8200	+0.418%	82,667	-32.224%
2025-03-18	16.7600	16.800000	16.69050	16.7500	-0.060%	30,344	-31.940%
2025-03-17	16.8300	16.920000	16.66000	16.7600	0.000%	49,864	-31.981%
2025-03-14	16.5300	16.960000	16.52000	16.7600	-0.238%	94,019	-31.981%
2025-03-13	16.8000	16.960000	16.55930	16.8000	0.000%	41,101	-32.143%
2025-03-12	16.7200	16.800000	16.43710	16.8000	+1.022%	55,418	-32.143%
2025-03-11	16.4084	16.650000	16.26000	16.6300	+0.910%	57,784	-31.449%
2025-03-10	16.5300	16.630000	16.33200	16.4800	-1.905%	53,736	-30.825%
2025-03-07	16.8500	17.000000	16.73000	16.8000	+0.239%	121,381	-32.143%
2025-03-06	16.8400	16.850000	16.73000	16.7600	-0.238%	60,667	-31.981%
2025-03-05	16.9500	16.990000	16.75000	16.8000	-0.474%	150,351	-32.143%
2025-03-04	16.9500	16.950000	16.38260	16.8800	-0.295%	77,130	-32.464%
2025-03-03	17.0000	17.000000	16.88000	16.9300	-0.118%	80,729	-32.664%
2025-02-28	17.0200	17.090000	16.80000	16.9500	-0.761%	60,532	-32.743%
2025-02-27	17.1500	17.160000	17.02000	17.0800	-0.117%	50,335	-33.255%
2025-02-26	17.1500	17.350000	17.01000	17.1000	+0.176%	42,945	-33.333%
2025-02-25	17.1500	17.480000	17.00100	17.0700	+0.117%	54,857	-33.216%
2025-02-24	17.1700	17.190000	16.92000	17.0500	0.000%	47,566	-33.138%
2025-02-21	17.0400	17.150000	16.87160	17.0500	+0.294%	30,737	-33.138%
2025-02-20	16.9700	17.020000	16.69500	17.0000	+0.592%	52,338	-32.941%
2025-02-19	16.9000	17.041500	16.44000	16.9000	-0.647%	84,626	-32.544%
2025-02-18	17.0400	17.110000	16.83000	17.0100	-0.176%	41,544	-32.981%
2025-02-14	16.9000	17.120000	16.82500	17.0400	+1.549%	39,422	-33.099%
2025-02-13	16.9200	16.920000	16.60050	16.7800	+1.820%	47,085	-32.062%
2025-02-12	16.3100	16.646400	16.22000	16.4800	-1.080%	39,041	-30.825%
2025-02-11	16.6000	16.690000	16.50000	16.6600	-0.418%	35,986	-31.573%
2025-02-10	16.6300	16.850000	16.50750	16.7300	+1.826%	75,757	-31.859%