Dark

BHFAP
Brighthouse Financial, Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A
stock NASDAQ Preferred Stock

At Close

Oct 2, 2026 3:00:33 PM EDT

13.80USD+0.510%(+0.07)15,949

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	13.81000	13.8300	13.7800	13.8000	+0.510%	15,949	0.000%
2026-10-01	13.82000	13.8200	13.6200	13.7300	-0.290%	30,253	+0.510%
2026-09-30	14.20000	14.2200	13.7700	13.7700	-1.993%	86,133	+0.218%
2026-09-29	14.34500	14.3500	14.0500	14.0500	-1.611%	22,068	-1.779%
2026-09-28	14.36000	14.4200	14.1800	14.2800	-1.040%	55,227	-3.361%
2026-09-25	14.33000	14.4800	14.2100	14.4300	+1.334%	43,506	-4.366%
2026-09-24	14.27000	14.3400	13.9300	14.2400	-0.280%	36,386	-3.090%
2026-09-23	13.90000	14.3000	13.9000	14.2800	+3.329%	71,759	-3.361%
2026-09-22	13.75000	13.9400	13.7500	13.8200	0.000%	41,850	-0.145%
2026-09-21	13.76000	13.9400	13.7600	13.8200	+0.802%	21,094	-0.145%
2026-09-18	13.61000	13.7881	13.6100	13.7100	+0.690%	13,603	+0.656%
2026-09-17	13.58000	13.7100	13.5600	13.6160	+0.044%	24,973	+1.351%
2026-09-16	13.66000	13.8000	13.5400	13.6100	-0.073%	38,225	+1.396%
2026-09-15	13.50000	13.6200	13.5000	13.6200	+0.665%	36,705	+1.322%
2026-09-14	13.70010	13.7899	13.4701	13.5300	-1.600%	24,562	+1.996%
2026-09-11	13.76000	13.7700	13.7250	13.7500	-0.073%	27,911	+0.364%
2026-09-10	13.81000	13.8200	13.6331	13.7600	-3.235%	47,295	+0.291%
2026-09-09	14.37000	14.3700	14.1848	14.2200	-1.182%	73,913	-2.954%
2026-09-08	14.36000	14.4200	14.2906	14.3901	+0.630%	20,454	-4.101%
2026-09-04	14.39000	14.3900	14.2401	14.3000	+0.281%	7,758	-3.497%
2026-09-03	14.22540	14.3200	14.2200	14.2600	+0.167%	18,700	-3.226%
2026-09-02	14.28000	14.2800	14.2100	14.2362	-0.307%	20,528	-3.064%
2026-09-01	14.40000	14.5000	14.2600	14.2800	-0.764%	39,144	-3.361%
2026-08-31	14.43000	14.4300	14.1300	14.3900	-0.069%	60,489	-4.100%
2026-08-28	14.35000	14.4500	14.1500	14.4000	-0.208%	75,513	-4.167%
2026-08-27	14.31000	14.4500	14.3000	14.4300	+0.980%	82,687	-4.366%
2026-08-26	14.19000	14.4000	14.1900	14.2900	+0.277%	73,316	-3.429%
2026-08-25	14.20000	14.4500	14.1500	14.2505	+0.320%	41,622	-3.161%
2026-08-24	13.56000	14.2200	13.5500	14.2050	+4.449%	47,155	-2.851%
2026-08-21	13.58000	13.6100	13.5500	13.6000	-0.147%	22,189	+1.471%
2026-08-20	13.61000	13.6900	13.5701	13.6200	-0.073%	51,136	+1.322%
2026-08-19	13.56000	13.6500	13.5450	13.6300	+0.740%	46,968	+1.247%
2026-08-18	13.51000	13.5550	13.4850	13.5299	+0.148%	42,543	+1.996%
2026-08-17	13.60000	13.6199	13.4400	13.5099	-1.098%	48,292	+2.147%
2026-08-14	13.65000	13.6750	13.6200	13.6599	-0.365%	10,818	+1.026%
2026-08-13	13.72000	13.7500	13.6500	13.7100	+0.146%	34,113	+0.656%
2026-08-12	13.79000	13.8000	13.6900	13.6900	-0.509%	12,985	+0.804%
2026-08-11	13.85000	13.8900	13.7500	13.7600	-0.506%	25,604	+0.291%
2026-08-10	13.83000	13.9100	13.8200	13.8300	-0.396%	78,408	-0.217%
2026-08-07	13.95000	13.9600	13.8800	13.8850	-0.036%	29,162	-0.612%
2026-08-06	13.85000	13.9300	13.8500	13.8900	-0.072%	28,504	-0.648%
2026-08-05	13.94000	13.9600	13.9000	13.9000	-0.072%	24,573	-0.719%
2026-08-04	13.94000	13.9400	13.8500	13.9100	0.000%	35,990	-0.791%
2026-08-03	13.95000	14.0600	13.8700	13.9100	-0.287%	26,636	-0.791%
2026-07-31	13.90000	14.2000	13.7900	13.9500	+0.287%	90,464	-1.075%
2026-07-30	13.85010	13.9500	13.8500	13.9101	+0.217%	14,230	-0.792%
2026-07-29	13.86000	13.9500	13.8500	13.8800	-0.430%	37,362	-0.576%
2026-07-28	13.95000	14.0000	13.8700	13.9400	-0.500%	39,955	-1.004%
2026-07-27	13.93000	14.0600	13.8801	14.0100	+1.375%	26,361	-1.499%
2026-07-24	13.75000	13.9750	13.6800	13.8200	+1.171%	25,030	-0.145%
2026-07-23	14.12000	14.1950	13.4442	13.6600	-3.667%	77,327	+1.025%
2026-07-22	14.32000	14.3200	14.1300	14.1800	-1.459%	52,365	-2.680%
2026-07-21	14.48340	14.5499	14.3750	14.3900	-1.032%	23,811	-4.100%
2026-07-20	14.57000	14.5700	14.4900	14.5400	-0.206%	20,239	-5.089%
2026-07-17	14.56000	14.6499	14.5300	14.5700	+0.137%	32,623	-5.285%
2026-07-16	14.57000	14.5800	14.5350	14.5500	-0.683%	11,247	-5.155%
2026-07-15	14.60000	14.6890	14.5800	14.6500	+0.687%	20,176	-5.802%
2026-07-14	14.55000	14.7000	14.5100	14.5500	-0.615%	46,723	-5.155%
2026-07-13	14.78000	14.7800	14.6200	14.6400	-0.880%	12,803	-5.738%
2026-07-10	14.75501	14.7900	14.7300	14.7700	+0.136%	10,706	-6.567%
2026-07-09	14.70010	14.8300	14.7001	14.7500	0.000%	29,583	-6.441%
2026-07-08	14.84000	14.8600	14.7000	14.7500	-0.606%	25,541	-6.441%
2026-07-07	14.72000	14.9100	14.7000	14.8400	+0.270%	28,229	-7.008%
2026-07-06	14.82110	14.8700	14.7500	14.8000	+0.339%	20,219	-6.757%
2026-07-02	14.73500	14.8900	14.6801	14.7500	-0.203%	30,528	-6.441%
2026-07-01	14.73000	14.9500	14.6800	14.7800	+0.476%	41,371	-6.631%
2026-06-30	14.63000	14.7299	14.5000	14.7100	+0.375%	125,032	-6.186%
2026-06-29	14.65000	14.6999	14.6100	14.6550	+0.514%	28,905	-5.834%
2026-06-26	14.57000	14.7000	14.5000	14.5800	-0.069%	36,140	-5.350%
2026-06-25	14.99000	14.9900	14.5600	14.5900	-1.751%	59,943	-5.415%
2026-06-24	14.83000	14.9400	14.6700	14.8500	+0.474%	31,207	-7.071%
2026-06-23	14.74000	14.9400	14.7400	14.7800	-0.270%	18,388	-6.631%
2026-06-22	15.13000	15.1300	14.8200	14.8200	-2.178%	31,667	-6.883%
2026-06-18	15.10000	15.1500	15.0600	15.1500	+0.398%	7,319	-8.911%
2026-06-17	15.06000	15.1400	15.0200	15.0900	+0.399%	19,497	-8.549%
2026-06-16	15.05000	15.0515	15.0000	15.0300	+0.334%	20,084	-8.184%
2026-06-15	14.89610	15.0700	14.8600	14.9800	+0.537%	41,913	-7.877%
2026-06-12	14.98000	15.0200	14.8825	14.9000	-0.201%	8,638	-7.383%
2026-06-11	14.93000	15.0500	14.8800	14.9300	0.000%	20,492	-7.569%
2026-06-10	14.80000	14.9900	14.7700	14.9300	-2.163%	22,100	-7.569%
2026-06-09	15.29990	15.3100	15.1700	15.2600	+0.296%	14,498	-9.567%
2026-06-08	15.44000	15.5000	15.1700	15.2150	+0.165%	22,913	-9.300%
2026-06-05	15.25000	15.4300	15.1700	15.1900	-0.653%	12,897	-9.151%
2026-06-04	15.12000	15.2899	15.1200	15.2899	+0.724%	20,758	-9.744%
2026-06-03	15.22000	15.2300	15.1600	15.1800	+0.132%	48,442	-9.091%
2026-06-02	15.25000	15.3500	15.1600	15.1600	-1.044%	29,184	-8.971%
2026-06-01	15.22000	15.3300	15.1800	15.3200	+0.989%	34,640	-9.922%
2026-05-29	15.32000	15.4300	15.0600	15.1700	-1.494%	88,653	-9.031%
2026-05-28	15.44000	15.4650	15.4000	15.4000	-0.420%	31,708	-10.390%
2026-05-27	15.67000	15.6850	15.3500	15.4650	-0.929%	46,275	-10.766%
2026-05-26	15.54000	15.6100	15.4700	15.6100	+1.233%	20,249	-11.595%
2026-05-22	15.66500	15.6650	15.3300	15.4199	-0.324%	13,149	-10.505%
2026-05-21	15.67000	15.7250	15.1450	15.4700	-1.276%	48,833	-10.795%
2026-05-20	15.86000	15.8600	15.6300	15.6700	-0.760%	30,670	-11.934%
2026-05-19	15.93000	15.9300	15.7600	15.7900	-1.313%	18,508	-12.603%
2026-05-18	15.90000	16.0400	15.8600	16.0000	+0.629%	21,585	-13.750%
2026-05-15	15.97000	15.9750	15.8700	15.9000	-0.563%	21,969	-13.208%
2026-05-14	15.95000	15.9900	15.9000	15.9900	+0.503%	11,633	-13.696%
2026-05-13	15.94000	15.9600	15.8500	15.9100	-0.188%	16,017	-13.262%
2026-05-12	15.93290	15.9900	15.9000	15.9400	+0.189%	18,927	-13.425%
2026-05-11	15.98500	15.9999	15.8202	15.9100	-0.063%	34,763	-13.262%
2026-05-08	15.87000	15.9600	15.8250	15.9200	+0.126%	34,589	-13.317%
2026-05-07	15.95000	15.9999	15.9000	15.9000	-0.126%	20,152	-13.208%
2026-05-06	15.71000	15.9900	15.7100	15.9200	+1.660%	9,574	-13.317%
2026-05-05	15.65000	15.8898	15.6500	15.6600	-0.760%	26,669	-11.877%
2026-05-04	15.96980	15.9800	15.6400	15.7800	-1.498%	19,623	-12.548%
2026-05-01	16.14000	16.1750	16.0200	16.0200	-1.111%	13,758	-13.858%
2026-04-30	15.98000	16.2500	15.9600	16.2000	+1.377%	43,750	-14.815%
2026-04-29	16.15000	16.1500	15.9700	15.9800	-0.684%	19,257	-13.642%
2026-04-28	16.10000	16.1850	16.0700	16.0901	-0.372%	14,154	-14.233%
2026-04-27	16.18000	16.2800	16.1300	16.1501	-0.798%	14,164	-14.552%
2026-04-24	16.21010	16.2900	16.2101	16.2800	+0.618%	5,590	-15.233%
2026-04-23	16.05000	16.2200	16.0500	16.1800	+0.497%	18,989	-14.710%
2026-04-22	16.20500	16.3316	16.0484	16.1000	-0.062%	11,451	-14.286%
2026-04-21	16.15000	16.2800	16.1100	16.1100	-0.248%	238,690	-14.339%
2026-04-20	16.33000	16.3300	16.1091	16.1500	-0.309%	20,022	-14.551%
2026-04-17	16.30000	16.3100	16.1800	16.2000	0.000%	24,030	-14.815%
2026-04-16	16.44000	16.4700	16.2000	16.2000	-1.220%	15,035	-14.815%
2026-04-15	16.40500	16.5499	16.3100	16.4000	-0.183%	32,630	-15.854%
2026-04-14	16.23000	16.4576	16.1320	16.4300	+1.232%	15,176	-16.007%
2026-04-13	16.42000	16.4987	16.2300	16.2300	-1.337%	30,980	-14.972%
2026-04-10	16.54000	16.5400	16.3100	16.4500	+0.122%	12,489	-16.109%
2026-04-09	16.30000	16.4699	16.3000	16.4300	-0.122%	13,880	-16.007%
2026-04-08	16.50000	16.5000	16.4000	16.4500	+0.797%	22,665	-16.109%
2026-04-07	16.00000	16.3899	16.0000	16.3200	+1.209%	27,073	-15.441%
2026-04-06	15.56000	16.1600	15.5600	16.1250	+3.299%	43,983	-14.419%
2026-04-02	15.29000	15.7300	15.2900	15.6100	+1.495%	16,421	-11.595%
2026-04-01	14.90000	15.3800	14.9000	15.3800	+4.201%	18,614	-10.273%
2026-03-31	14.95000	15.2916	14.7000	14.7600	-1.403%	142,183	-6.504%
2026-03-30	14.88000	15.1200	14.8100	14.9700	+0.605%	26,480	-7.816%
2026-03-27	14.86000	14.9300	14.8200	14.8800	+0.135%	23,122	-7.258%
2026-03-26	15.16000	15.3500	14.8200	14.8600	-3.255%	31,134	-7.133%
2026-03-25	15.98000	15.9800	15.1400	15.3599	+1.252%	42,188	-10.156%
2026-03-24	15.21000	15.2800	15.0200	15.1700	0.000%	15,526	-9.031%
2026-03-23	15.03000	15.1800	15.0300	15.1700	+1.066%	16,206	-9.031%
2026-03-20	15.27380	15.3499	15.0100	15.0100	-1.831%	19,785	-8.061%
2026-03-19	15.31000	15.4500	15.2200	15.2900	-0.520%	12,611	-9.745%
2026-03-18	15.72000	15.7550	15.3700	15.3700	-1.977%	20,993	-10.215%
2026-03-17	15.76000	15.7900	15.6800	15.6800	-0.697%	26,768	-11.990%
2026-03-16	15.90000	16.0150	15.7500	15.7900	-0.692%	23,107	-12.603%
2026-03-13	16.20000	16.2000	15.8500	15.9000	-1.912%	19,063	-13.208%
2026-03-12	16.38000	16.3800	16.2000	16.2100	-0.613%	12,088	-14.867%
2026-03-11	16.38000	16.4999	16.3100	16.3100	-0.122%	6,300	-15.389%
2026-03-10	16.13000	16.5800	16.0003	16.3300	-0.790%	30,476	-15.493%
2026-03-09	16.64000	16.6400	16.4500	16.4600	-1.082%	23,584	-16.160%
2026-03-06	16.70000	16.7100	16.6300	16.6400	-0.538%	32,139	-17.067%
2026-03-05	16.68000	16.7300	16.6800	16.7300	+0.783%	11,183	-17.513%
2026-03-04	16.57000	16.6799	16.5200	16.6000	0.000%	16,944	-16.867%
2026-03-03	16.60000	16.6000	16.4000	16.6000	-0.599%	24,408	-16.867%
2026-03-02	16.56000	16.8350	16.5600	16.7000	-0.536%	18,772	-17.365%
2026-02-27	17.15000	17.1900	16.5000	16.7900	-2.042%	110,088	-17.808%
2026-02-26	17.07000	17.2700	17.0700	17.1400	+0.410%	18,301	-19.487%
2026-02-25	17.01000	17.2900	17.0100	17.0700	-0.582%	41,172	-19.156%
2026-02-24	17.17000	17.2100	17.0600	17.1700	-0.058%	22,014	-19.627%
2026-02-23	17.07000	17.2200	17.0700	17.1800	-0.116%	28,118	-19.674%
2026-02-20	16.98000	17.3000	16.9800	17.2000	+0.732%	165,765	-19.767%
2026-02-19	16.65000	17.2150	16.6500	17.0750	+2.001%	127,827	-19.180%
2026-02-18	16.72000	16.7800	16.6000	16.7400	-0.060%	34,152	-17.563%
2026-02-17	16.41000	16.7900	16.4100	16.7500	+1.484%	57,260	-17.612%
2026-02-13	16.36000	16.5700	16.3000	16.5050	+0.633%	25,854	-16.389%
2026-02-12	16.44000	16.5500	16.3700	16.4012	-0.175%	40,781	-15.860%
2026-02-11	16.65000	16.6500	16.4300	16.4300	-0.725%	17,063	-16.007%
2026-02-10	16.53500	16.7300	16.5350	16.5500	0.000%	17,352	-16.616%
2026-02-09	16.63000	16.6500	16.4515	16.5500	-0.481%	30,132	-16.616%
2026-02-06	16.40020	16.7390	16.4001	16.6300	+1.217%	20,535	-17.017%
2026-02-05	16.51000	16.5200	16.4000	16.4300	-0.364%	11,232	-16.007%
2026-02-04	16.47000	16.5399	16.3200	16.4900	-0.061%	27,355	-16.313%
2026-02-03	16.84000	16.8400	16.4400	16.5000	-0.960%	20,466	-16.364%
2026-02-02	16.81000	16.8100	16.4400	16.6600	-1.069%	26,686	-17.167%
2026-01-30	16.92000	16.9200	16.7000	16.8400	-0.237%	18,807	-18.052%
2026-01-29	16.86000	16.9100	16.7500	16.8800	+0.297%	44,480	-18.246%
2026-01-28	16.99000	17.0500	16.7900	16.8300	-0.767%	36,915	-18.004%
2026-01-27	16.80000	16.9900	16.8000	16.9600	+0.355%	23,632	-18.632%
2026-01-26	16.54000	16.9400	16.5400	16.9000	+1.685%	26,931	-18.343%
2026-01-23	16.60000	16.7100	16.6000	16.6200	-0.419%	38,789	-16.968%
2026-01-22	16.61000	16.7100	16.5800	16.6900	+0.421%	20,267	-17.316%
2026-01-21	16.38000	16.6200	16.3800	16.6200	+1.403%	64,124	-16.968%
2026-01-20	16.17000	16.4399	16.0500	16.3900	+1.173%	56,629	-15.802%
2026-01-16	16.27390	16.4099	16.0400	16.2000	0.000%	63,679	-14.815%
2026-01-15	16.12000	16.5999	16.1100	16.2000	+0.496%	84,951	-14.815%
2026-01-14	15.76000	16.1200	15.7060	16.1200	+2.937%	81,823	-14.392%
2026-01-13	15.77000	15.8499	15.6000	15.6600	-0.823%	25,765	-11.877%
2026-01-12	15.84500	15.9500	15.6001	15.7900	+0.445%	21,253	-12.603%
2026-01-09	15.82000	15.9999	15.7000	15.7200	-0.506%	18,716	-12.214%
2026-01-08	15.55000	16.1400	15.5500	15.8000	-0.126%	41,329	-12.658%
2026-01-07	15.51000	15.9700	15.3700	15.8200	+1.867%	53,250	-12.769%
2026-01-06	15.50000	15.6999	15.4700	15.5300	-0.512%	89,960	-11.140%
2026-01-05	15.40000	15.6900	15.4000	15.6100	+1.232%	56,732	-11.595%
2026-01-02	15.28000	15.4900	15.1801	15.4200	+1.115%	39,224	-10.506%
2025-12-31	14.99000	15.2500	14.8600	15.2500	+1.060%	119,340	-9.508%
2025-12-30	14.94000	15.0900	14.7950	15.0900	+1.004%	154,571	-8.549%
2025-12-29	15.06000	15.0600	14.8600	14.9400	+0.134%	172,676	-7.631%
2025-12-26	15.20000	15.2799	14.7600	14.9200	-1.192%	122,452	-7.507%
2025-12-24	15.10000	15.2000	14.9650	15.1000	-0.028%	74,572	-8.609%
2025-12-23	15.20000	15.3200	15.1000	15.1042	-0.565%	180,180	-8.635%
2025-12-22	15.27000	15.3300	15.1500	15.1900	-0.524%	94,767	-9.151%
2025-12-19	15.16000	15.3500	15.1500	15.2700	+0.197%	119,898	-9.627%
2025-12-18	15.14000	15.3100	15.1100	15.2400	+0.594%	140,061	-9.449%
2025-12-17	15.13000	15.2100	15.0700	15.1500	-0.329%	96,990	-8.911%
2025-12-16	15.18000	15.4000	15.0509	15.2000	-0.066%	95,947	-9.211%
2025-12-15	15.14000	15.2300	15.1300	15.2100	+0.132%	71,220	-9.270%
2025-12-12	15.20000	15.2900	15.1400	15.1900	-0.131%	87,258	-9.151%
2025-12-11	15.26000	15.3999	15.1950	15.2100	-0.328%	107,568	-9.270%
2025-12-10	15.24000	15.4799	15.1882	15.2600	-2.179%	113,256	-9.567%
2025-12-09	15.62000	16.0000	15.5350	15.6000	-0.319%	148,253	-11.538%
2025-12-08	16.01000	16.0320	15.5200	15.6500	-2.371%	127,048	-11.821%
2025-12-05	16.04000	16.2000	15.7000	16.0300	+0.188%	96,676	-13.911%
2025-12-04	16.32000	16.5199	15.9800	16.0000	-1.780%	94,563	-13.750%
2025-12-03	16.24000	16.4400	16.2400	16.2900	+0.123%	79,845	-15.285%
2025-12-02	16.55000	16.7900	16.1700	16.2700	-2.224%	66,513	-15.181%
2025-12-01	16.35500	16.8716	16.3250	16.6400	+0.910%	131,344	-17.067%
2025-11-28	16.38000	16.4900	16.1980	16.4900	+1.665%	39,590	-16.313%
2025-11-26	16.19000	16.3400	16.0400	16.2200	+0.558%	87,934	-14.920%
2025-11-25	16.07000	16.1900	16.0000	16.1300	-0.062%	39,456	-14.445%
2025-11-24	16.10000	16.1800	16.0401	16.1400	+0.623%	46,257	-14.498%
2025-11-21	15.51000	16.0999	15.5000	16.0400	+2.755%	35,982	-13.965%
2025-11-20	15.86000	15.8600	15.5700	15.6100	-1.077%	105,548	-11.595%
2025-11-19	16.06000	16.1900	15.7200	15.7800	-2.048%	56,448	-12.548%
2025-11-18	16.10000	16.2295	16.0900	16.1100	+0.062%	68,313	-14.339%
2025-11-17	16.13000	16.1500	16.0200	16.1000	+0.187%	70,195	-14.286%
2025-11-14	16.08000	16.2000	16.0000	16.0700	+0.438%	101,800	-14.126%
2025-11-13	16.52000	16.5200	16.0000	16.0000	-3.382%	36,222	-13.750%
2025-11-12	16.61000	16.7499	16.4501	16.5600	-0.838%	141,270	-16.667%
2025-11-11	16.80000	17.0700	16.6800	16.7000	-0.536%	131,989	-17.365%
2025-11-10	16.91000	17.1900	16.4100	16.7900	-1.293%	176,193	-17.808%
2025-11-07	17.31000	17.5600	16.8400	17.0100	-2.354%	91,979	-18.871%
2025-11-06	16.40000	17.9500	15.9800	17.4200	+13.190%	406,844	-20.781%
2025-11-05	15.30010	15.4400	15.2700	15.3900	+0.130%	75,782	-10.331%
2025-11-04	15.48000	15.5800	15.3017	15.3700	-0.711%	81,156	-10.215%
2025-11-03	15.30000	15.5400	15.2700	15.4800	+1.044%	86,175	-10.853%
2025-10-31	15.63000	15.8540	15.1400	15.3200	-2.109%	154,451	-9.922%
2025-10-30	15.75000	15.8543	15.6100	15.6500	-1.075%	109,921	-11.821%
2025-10-29	16.00000	16.0200	15.8200	15.8200	-1.125%	51,513	-12.769%
2025-10-28	16.08500	16.3700	15.8700	16.0000	+0.376%	95,649	-13.750%
2025-10-27	15.66000	16.0000	15.6500	15.9400	+1.658%	57,153	-13.425%
2025-10-24	15.67000	16.0000	15.2800	15.6800	+0.577%	851,575	-11.990%
2025-10-23	15.60000	15.6999	15.3500	15.5900	+0.128%	40,961	-11.482%
2025-10-22	16.05990	16.1500	15.5600	15.5700	-3.051%	47,819	-11.368%
2025-10-21	16.13000	16.4200	16.0200	16.0600	-1.412%	50,959	-14.072%
2025-10-20	16.11000	16.5759	15.6600	16.2900	+0.494%	64,340	-15.285%
2025-10-17	15.31000	16.5700	15.3100	16.2100	+3.578%	118,883	-14.867%
2025-10-16	15.24000	16.0000	15.1000	15.6500	+2.623%	223,949	-11.821%
2025-10-15	15.05000	15.4165	15.0500	15.2500	+1.060%	68,036	-9.508%
2025-10-14	15.19000	15.2800	15.0500	15.0900	-0.396%	40,751	-8.549%
2025-10-13	15.15000	15.3000	15.0100	15.1500	-0.329%	66,744	-8.911%
2025-10-10	15.57000	15.5700	15.0550	15.2000	-1.299%	55,125	-9.211%
2025-10-09	15.61000	15.8702	15.3900	15.4000	-2.222%	45,850	-10.390%
2025-10-08	15.90000	16.0000	15.6201	15.7500	-2.477%	68,967	-12.381%
2025-10-07	16.21000	16.2200	16.0200	16.1500	-0.370%	48,791	-14.551%
2025-10-06	15.91000	16.2900	15.9100	16.2100	+1.566%	114,126	-14.867%
2025-10-03	16.15000	16.4000	15.9101	15.9600	-1.603%	41,246	-13.534%
2025-10-02	16.55000	16.5500	16.1200	16.2200	-1.219%	41,677	-14.920%
2025-10-01	16.51000	16.6700	16.4200	16.4201	-0.545%	34,369	-15.957%
2025-09-30	16.74000	16.9243	16.5000	16.5100	-2.076%	92,169	-16.414%
2025-09-29	16.64860	16.9700	16.5201	16.8600	+0.777%	38,137	-18.149%
2025-09-26	16.46000	16.7699	16.4600	16.7300	0.000%	25,949	-17.513%
2025-09-25	16.98000	16.9899	16.2700	16.7300	-0.417%	49,807	-17.513%
2025-09-24	17.25000	17.3963	16.6600	16.8000	-2.467%	42,049	-17.857%
2025-09-23	17.28000	17.3700	17.0500	17.2250	-0.318%	42,596	-19.884%
2025-09-22	16.75000	17.6000	16.4600	17.2800	+3.164%	338,285	-20.139%
2025-09-19	16.08000	17.0100	15.9296	16.7500	+5.148%	167,279	-17.612%
2025-09-18	15.94500	16.0500	15.8000	15.9300	-0.748%	75,154	-13.371%
2025-09-17	16.41000	16.6140	15.9000	16.0500	-1.473%	53,317	-14.019%
2025-09-16	15.92000	16.3900	15.9000	16.2900	+2.132%	51,104	-15.285%
2025-09-15	16.13000	16.2935	15.8000	15.9500	-1.238%	93,229	-13.480%
2025-09-12	16.95000	16.9500	16.0951	16.1500	-1.524%	135,409	-14.551%
2025-09-11	16.43000	16.5799	16.1814	16.4000	-1.205%	111,965	-15.854%
2025-09-10	17.49000	17.6550	16.4900	16.6000	-7.003%	120,932	-16.867%
2025-09-09	18.48000	18.4800	17.7800	17.8500	-4.290%	139,165	-22.689%
2025-09-08	18.59000	18.7000	18.5468	18.6500	+0.593%	46,736	-26.005%
2025-09-05	18.43000	18.6255	18.4300	18.5400	+0.871%	63,778	-25.566%
2025-09-04	18.34000	18.4500	18.2500	18.3800	+0.438%	31,682	-24.918%
2025-09-03	18.00000	18.3000	18.0000	18.2999	+1.610%	63,317	-24.590%
2025-09-02	18.07000	18.1700	18.0000	18.0100	-0.497%	92,870	-23.376%
2025-08-29	18.12000	18.1800	18.0300	18.1000	-0.055%	64,073	-23.757%
2025-08-28	18.13000	18.2899	18.0300	18.1100	-0.110%	23,990	-23.799%
2025-08-27	18.13000	18.3200	18.0300	18.1300	-0.193%	25,388	-23.883%
2025-08-26	18.24000	18.3000	18.0500	18.1650	-0.192%	35,950	-24.030%
2025-08-25	18.27000	18.3300	18.1000	18.2000	-0.165%	71,679	-24.176%
2025-08-22	18.13000	18.4900	18.1300	18.2300	+0.385%	63,683	-24.301%
2025-08-21	18.15090	18.2499	18.0101	18.1600	-1.035%	38,963	-24.009%
2025-08-20	18.21000	18.4000	18.1561	18.3500	+0.273%	41,256	-24.796%
2025-08-19	17.90000	18.3300	17.8500	18.3000	+2.292%	66,383	-24.590%
2025-08-18	17.45000	17.9300	17.4500	17.8900	+2.521%	45,657	-22.862%
2025-08-15	17.25000	17.6470	17.2400	17.4500	+0.115%	69,470	-20.917%
2025-08-14	17.61000	17.7300	17.2100	17.4300	-1.302%	43,726	-20.826%
2025-08-13	17.25000	17.7999	17.2500	17.6600	+2.555%	97,527	-21.857%
2025-08-12	16.86600	17.2300	16.8660	17.2200	+1.413%	51,068	-19.861%
2025-08-11	17.02800	17.0280	16.8040	16.9800	+0.236%	30,829	-18.728%
2025-08-08	17.02000	17.0200	16.7501	16.9400	-0.878%	39,862	-18.536%
2025-08-07	16.91000	17.1672	16.9100	17.0900	-0.292%	38,064	-19.251%
2025-08-06	17.17000	17.2300	17.0300	17.1400	-0.175%	38,969	-19.487%
2025-08-05	17.17000	17.7399	16.8001	17.1700	+0.468%	64,262	-19.627%
2025-08-04	16.46000	17.1200	16.4600	17.0900	+3.325%	77,974	-19.251%
2025-08-01	16.37000	16.7813	15.5000	16.5400	0.000%	41,309	-16.566%
2025-07-31	16.50000	16.6000	16.1868	16.5400	+0.060%	522,080	-16.566%
2025-07-30	16.78000	16.8000	16.3583	16.5300	-1.724%	162,454	-16.515%
2025-07-29	16.75000	16.8500	16.5800	16.8200	+0.119%	299,623	-17.955%
2025-07-28	16.84000	16.8400	16.0100	16.8000	+3.768%	229,636	-17.857%
2025-07-25	15.19000	16.3100	15.1900	16.1900	+5.886%	339,230	-14.762%
2025-07-24	14.35000	15.3900	14.3000	15.2900	+5.594%	307,162	-9.745%
2025-07-23	15.13000	15.2784	14.0200	14.4800	-4.422%	334,244	-4.696%
2025-07-22	15.18000	15.7000	15.1200	15.1500	-0.980%	220,102	-8.911%
2025-07-21	16.81000	16.8100	15.0800	15.3000	-9.037%	321,578	-9.804%
2025-07-18	16.94000	16.9500	16.5900	16.8200	-0.414%	120,044	-17.955%
2025-07-17	16.99000	17.1400	16.7400	16.8900	-0.764%	91,848	-18.295%
2025-07-16	17.17000	17.4399	16.5507	17.0200	-1.219%	121,605	-18.919%
2025-07-15	17.05000	17.5400	17.0200	17.2300	+1.234%	101,516	-19.907%
2025-07-14	17.90000	18.2257	16.6300	17.0200	-5.287%	160,782	-18.919%
2025-07-11	18.49000	18.4900	17.7300	17.9700	-2.549%	78,630	-23.205%
2025-07-10	18.59000	18.9000	18.3600	18.4400	-1.758%	52,869	-25.163%
2025-07-09	18.47000	18.7900	18.4700	18.7700	+1.845%	22,189	-26.478%
2025-07-08	18.40000	18.7700	18.3500	18.4300	+0.163%	75,680	-25.122%
2025-07-07	19.14000	19.1400	18.3200	18.4000	-3.866%	60,608	-25.000%
2025-07-03	18.97000	19.1800	18.7500	19.1400	0.000%	41,056	-27.900%
2025-07-02	18.70000	19.1500	18.6501	19.1400	+1.944%	40,823	-27.900%
2025-07-01	18.78000	18.9500	18.2801	18.7750	+2.094%	92,374	-26.498%
2025-06-30	19.10000	19.1450	18.3000	18.3900	-3.465%	129,577	-24.959%
2025-06-27	18.90000	19.3000	18.7000	19.0500	+0.900%	29,398	-27.559%
2025-06-26	19.09000	19.3399	18.7550	18.8800	0.000%	62,552	-26.907%
2025-06-25	19.44000	19.4400	18.7900	18.8800	-0.788%	96,005	-26.907%
2025-06-24	20.17000	20.3900	18.8900	19.0300	-4.802%	86,669	-27.483%
2025-06-23	20.03000	20.1896	19.7800	19.9900	-0.942%	28,331	-30.965%
2025-06-20	19.73000	20.1800	19.7300	20.1800	+1.971%	43,056	-31.615%
2025-06-18	19.62000	19.8999	19.6200	19.7900	+0.610%	26,923	-30.268%
2025-06-17	19.69500	19.7500	19.5501	19.6700	-0.506%	19,121	-29.842%
2025-06-16	19.69500	19.7999	19.5100	19.7700	+0.560%	14,615	-30.197%
2025-06-13	19.70000	19.7000	19.3900	19.6600	-0.051%	24,514	-29.807%
2025-06-12	20.62990	20.6299	19.5200	19.6700	-2.672%	32,379	-29.842%
2025-06-11	20.46000	20.5599	19.9290	20.2100	-1.367%	39,631	-31.717%
2025-06-10	20.98000	20.9800	20.3300	20.4900	-3.440%	67,267	-32.650%
2025-06-09	21.27500	21.3910	21.1520	21.2200	+0.951%	26,477	-34.967%
2025-06-06	21.26000	21.3999	21.0000	21.0200	-0.332%	39,504	-34.348%
2025-06-05	20.81000	21.3700	20.8100	21.0900	+0.654%	35,171	-34.566%
2025-06-04	20.76000	20.9600	20.7600	20.9529	+0.590%	21,488	-34.138%
2025-06-03	20.89000	20.9700	20.6500	20.8300	+0.144%	17,569	-33.749%
2025-06-02	20.59000	20.8499	20.3700	20.8000	+0.678%	35,751	-33.654%
2025-05-30	20.25000	20.9250	20.0600	20.6600	+2.379%	122,578	-33.204%
2025-05-29	19.69160	20.2800	19.6916	20.1800	+2.126%	59,752	-31.615%
2025-05-28	19.62000	20.0600	19.6018	19.7600	+0.152%	48,365	-30.162%
2025-05-27	19.50000	19.7499	19.5000	19.7300	+1.440%	36,375	-30.056%
2025-05-23	19.45000	19.5900	19.4000	19.4500	-0.051%	28,446	-29.049%
2025-05-22	19.40000	19.5905	19.2710	19.4600	-0.205%	35,083	-29.085%
2025-05-21	19.54000	19.7399	19.3000	19.5000	-1.515%	58,138	-29.231%
2025-05-20	19.82210	19.9600	19.5233	19.8000	+0.559%	35,484	-30.303%
2025-05-19	19.45000	19.9000	19.2800	19.6900	+0.923%	42,984	-29.914%
2025-05-16	19.34000	19.5900	19.2600	19.5100	+0.205%	29,996	-29.267%
2025-05-15	19.37000	19.6499	19.2600	19.4700	+0.051%	32,813	-29.122%
2025-05-14	19.50010	19.7699	19.2601	19.4600	-1.418%	36,772	-29.085%
2025-05-13	19.40000	19.7400	18.9600	19.7400	+2.920%	38,184	-30.091%
2025-05-12	19.20000	19.7499	19.1511	19.1800	+0.419%	22,901	-28.050%
2025-05-09	19.51000	19.6789	18.9000	19.1000	-2.551%	52,390	-27.749%
2025-05-08	19.55000	19.8000	19.5000	19.6000	-0.508%	34,978	-29.592%
2025-05-07	19.62000	19.8440	19.4300	19.7000	-0.051%	30,756	-29.949%
2025-05-06	19.76000	19.9500	19.4000	19.7100	-0.805%	24,147	-29.985%
2025-05-05	20.07500	20.2400	19.8400	19.8700	-0.650%	20,935	-30.549%
2025-05-02	20.05000	20.0999	19.7291	20.0000	+0.503%	28,902	-31.000%
2025-05-01	19.91000	20.0960	19.5900	19.9000	-0.649%	42,264	-30.653%
2025-04-30	20.16000	20.1899	19.5765	20.0300	-1.086%	79,208	-31.103%
2025-04-29	19.27000	20.2600	19.2500	20.2500	+4.543%	52,295	-31.852%
2025-04-28	19.30000	19.4000	19.2100	19.3700	+0.155%	30,963	-28.756%
2025-04-25	19.15000	19.3999	19.1400	19.3400	+0.468%	15,813	-28.645%
2025-04-24	18.99000	19.3899	18.9550	19.2500	+1.637%	39,151	-28.312%
2025-04-23	18.86000	19.0000	18.7500	18.9400	+1.502%	33,293	-27.138%
2025-04-22	18.55000	18.7900	18.5250	18.6597	+0.700%	57,052	-26.044%
2025-04-21	18.65000	18.9476	18.4500	18.5300	-1.015%	25,730	-25.526%
2025-04-17	18.80000	18.9000	18.6135	18.7200	+0.214%	32,518	-26.282%
2025-04-16	18.86000	18.9850	18.3800	18.6800	-0.902%	49,477	-26.124%
2025-04-15	19.16000	19.3599	18.7500	18.8500	-0.998%	54,382	-26.790%
2025-04-14	18.87000	19.1829	18.7250	19.0400	+1.601%	34,389	-27.521%