Brighthouse Financial, Inc. (BHFAL) stock
BHFALNasdaqLife InsuranceFiscal year ends December 31Also trades as BHF, BHFAM, BHFAN, BHFAO, BHFAP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3048% below fair value
$15.25−0.05 (-0.33%)
Close on Oct 30, 2026Market cap $2.53BP/E 3.5Yield –
Price history
Brighthouse Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.25
-0.33% on the day
52-week range
$14.68 – $19.26
-20.8% from the high
Change over 52 weeks
-15.0%
From $17.95 on Oct 30, 2025
Average volume
30,753
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.05 | $15.41 | $14.75 | $15.25 | +1.53% | 299,114 |
| Oct 19, 2026 | $15.13 | $15.20 | $14.70 | $15.02 | -0.53% | 165,474 |
| Oct 12, 2026 | $15.01 | $15.20 | $14.68 | $15.10 | +0.36% | 190,809 |
| Oct 5, 2026 | $15.27 | $15.30 | $14.73 | $15.05 | -1.79% | 125,337 |
| Sep 28, 2026 | $15.65 | $15.79 | $15.22 | $15.32 | -1.98% | 138,051 |
| Sep 21, 2026 | $15.40 | $16.04 | $15.38 | $15.63 | +1.69% | 126,255 |
| Sep 14, 2026 | $15.22 | $15.62 | $15.13 | $15.37 | +1.32% | 137,488 |
| Sep 8, 2026 | $15.16 | $15.24 | $15.06 | $15.17 | +0.26% | 117,624 |
| Aug 31, 2026 | $15.55 | $15.84 | $15.10 | $15.13 | -2.72% | 155,428 |
| Aug 24, 2026 | $15.81 | $16.30 | $15.46 | $15.55 | -1.69% | 170,453 |
| Aug 17, 2026 | $15.83 | $15.83 | $15.65 | $15.82 | +0.19% | 141,976 |
| Aug 10, 2026 | $15.81 | $15.83 | $15.67 | $15.79 | +0.22% | 132,474 |
| Aug 3, 2026 | $15.65 | $15.87 | $15.47 | $15.76 | +0.22% | 190,725 |
| Jul 27, 2026 | $15.16 | $15.83 | $14.98 | $15.72 | +3.69% | 142,638 |
| Jul 20, 2026 | $15.77 | $15.97 | $15.16 | $15.16 | -4.71% | 89,606 |
| Jul 13, 2026 | $15.91 | $16.12 | $15.81 | $15.91 | -0.25% | 60,327 |
| Jul 6, 2026 | $15.61 | $16.03 | $15.60 | $15.95 | +1.98% | 107,753 |
| Jun 29, 2026 | $15.75 | $15.94 | $15.13 | $15.64 | -0.32% | 239,705 |
| Jun 22, 2026 | $16.05 | $16.05 | $15.60 | $15.69 | -1.94% | 87,118 |
| Jun 15, 2026 | $16.12 | $16.15 | $15.94 | $16.00 | +0.25% | 64,924 |
| Jun 8, 2026 | $15.80 | $16.07 | $15.61 | $15.96 | +1.53% | 91,651 |
| Jun 1, 2026 | $16.16 | $16.28 | $15.72 | $15.72 | -4.50% | 100,886 |
| May 26, 2026 | $16.66 | $16.79 | $16.41 | $16.46 | -1.67% | 144,908 |
| May 18, 2026 | $16.90 | $16.93 | $16.62 | $16.74 | -0.36% | 83,244 |
| May 11, 2026 | $16.90 | $17.01 | $16.77 | $16.80 | -0.41% | 62,990 |
| May 4, 2026 | $17.00 | $17.04 | $16.83 | $16.87 | -1.06% | 116,832 |
| Apr 27, 2026 | $17.00 | $17.28 | $16.77 | $17.05 | +0.29% | 118,247 |
| Apr 20, 2026 | $17.17 | $17.24 | $16.88 | $17.00 | -0.93% | 73,675 |
| Apr 13, 2026 | $17.19 | $19.26 | $16.90 | $17.16 | -0.87% | 93,905 |
| Apr 6, 2026 | $16.90 | $17.47 | $16.75 | $17.31 | +2.43% | 56,247 |
| Mar 30, 2026 | $16.57 | $17.07 | $16.16 | $16.90 | +2.30% | 173,098 |
| Mar 23, 2026 | $16.46 | $16.82 | $16.43 | $16.52 | +0.55% | 79,083 |
| Mar 16, 2026 | $16.85 | $17.17 | $16.43 | $16.43 | -1.41% | 130,816 |
| Mar 9, 2026 | $17.35 | $17.38 | $16.63 | $16.67 | -3.95% | 157,035 |
| Mar 2, 2026 | $17.75 | $17.80 | $17.34 | $17.35 | -1.70% | 86,634 |
| Feb 23, 2026 | $18.06 | $18.60 | $17.59 | $17.65 | -1.89% | 178,862 |
| Feb 17, 2026 | $17.44 | $18.05 | $17.21 | $17.99 | +2.51% | 141,187 |
| Feb 9, 2026 | $17.82 | $18.00 | $17.46 | $17.55 | -1.52% | 92,033 |
| Feb 2, 2026 | $17.86 | $17.93 | $17.60 | $17.82 | -0.11% | 99,204 |
| Jan 26, 2026 | $17.91 | $18.22 | $17.70 | $17.84 | -0.72% | 126,407 |
| Jan 20, 2026 | $17.72 | $18.09 | $17.50 | $17.97 | +0.84% | 156,683 |
| Jan 12, 2026 | $17.35 | $17.97 | $17.35 | $17.82 | +2.53% | 209,430 |
| Jan 5, 2026 | $17.05 | $17.51 | $17.00 | $17.38 | +2.12% | 106,260 |
| Dec 29, 2025 | $16.46 | $17.06 | $16.46 | $17.02 | +2.84% | 211,617 |
| Dec 22, 2025 | $16.55 | $16.74 | $16.38 | $16.55 | -0.54% | 407,329 |
| Dec 15, 2025 | $16.75 | $16.88 | $16.15 | $16.64 | +0.12% | 614,292 |
| Dec 8, 2025 | $16.86 | $17.07 | $16.51 | $16.62 | -1.48% | 333,836 |
| Dec 1, 2025 | $17.15 | $17.18 | $16.82 | $16.87 | -2.26% | 235,580 |
| Nov 24, 2025 | $17.01 | $17.34 | $16.99 | $17.26 | +1.36% | 176,917 |
| Nov 17, 2025 | $17.43 | $17.58 | $16.90 | $17.03 | -1.74% | 214,871 |
| Nov 10, 2025 | $17.93 | $18.19 | $17.05 | $17.33 | -3.40% | 314,593 |
| Nov 3, 2025 | $17.82 | $18.75 | $17.35 | $17.94 | +1.82% | 552,902 |
| Oct 27, 2025 | $18.00 | $18.34 | $17.62 | $17.62 | -1.76% | 200,904 |
| Oct 20, 2025 | $18.69 | $18.73 | $17.45 | $17.94 | -3.52% | 157,349 |
| Oct 13, 2025 | $17.54 | $18.84 | $17.41 | $18.59 | +6.41% | 213,448 |
| Oct 6, 2025 | $18.10 | $18.55 | $17.45 | $17.47 | -3.59% | 146,649 |
| Sep 29, 2025 | $18.19 | $18.63 | $18.00 | $18.12 | -0.62% | 151,123 |
| Sep 22, 2025 | $19.19 | $19.24 | $18.20 | $18.23 | -4.98% | 92,815 |
| Sep 15, 2025 | $18.55 | $19.24 | $18.00 | $19.19 | +4.98% | 260,202 |
| Sep 8, 2025 | $19.28 | $19.39 | $18.11 | $18.28 | -5.19% | 241,947 |
| Sep 2, 2025 | $19.15 | $19.60 | $19.10 | $19.28 | +0.68% | 77,688 |
| Aug 25, 2025 | $19.71 | $19.71 | $19.11 | $19.15 | -2.99% | 106,550 |
| Aug 18, 2025 | $18.90 | $19.75 | $18.90 | $19.74 | +4.33% | 118,035 |
| Aug 11, 2025 | $18.79 | $19.13 | $18.67 | $18.92 | +0.85% | 158,816 |
| Aug 4, 2025 | $18.49 | $18.98 | $18.48 | $18.76 | +1.13% | 199,404 |
| Jul 28, 2025 | $18.82 | $18.90 | $18.30 | $18.55 | -0.54% | 532,465 |
| Jul 21, 2025 | $18.71 | $18.99 | $17.73 | $18.65 | +0.05% | 944,967 |
| Jul 14, 2025 | $18.95 | $19.00 | $18.31 | $18.64 | -1.89% | 367,144 |
| Jul 7, 2025 | $19.38 | $19.65 | $18.96 | $19.00 | -2.46% | 179,183 |
| Jun 30, 2025 | $19.10 | $19.64 | $18.99 | $19.48 | +1.99% | 145,307 |
| Jun 23, 2025 | $20.17 | $20.26 | $19.05 | $19.10 | -4.88% | 170,666 |
| Jun 16, 2025 | $20.14 | $20.28 | $19.83 | $20.08 | +0.70% | 93,348 |
| Jun 9, 2025 | $21.02 | $21.02 | $19.80 | $19.94 | -4.13% | 94,047 |
| Jun 2, 2025 | $20.44 | $21.08 | $20.20 | $20.80 | +1.71% | 69,421 |
| May 26, 2025 | $19.95 | $20.90 | $19.74 | $20.45 | +2.89% | 136,777 |
| May 19, 2025 | $20.10 | $20.65 | $19.61 | $19.88 | -1.36% | 91,839 |
| May 12, 2025 | $19.90 | $20.39 | $19.61 | $20.15 | +1.36% | 76,459 |
| May 5, 2025 | $20.08 | $20.65 | $19.60 | $19.88 | -1.19% | 54,164 |
| Apr 28, 2025 | $20.10 | $20.99 | $20.00 | $20.12 | +0.10% | 77,608 |
| Apr 21, 2025 | $19.42 | $20.35 | $19.27 | $20.10 | +3.08% | 92,731 |
| Apr 14, 2025 | $19.96 | $20.24 | $19.40 | $19.50 | -1.76% | 76,094 |
| Apr 7, 2025 | $20.77 | $21.31 | $19.65 | $19.85 | -5.25% | 116,922 |
| Mar 31, 2025 | $21.23 | $21.28 | $20.31 | $20.95 | -1.69% | 299,516 |
| Mar 24, 2025 | $21.69 | $22.05 | $21.20 | $21.31 | -0.88% | 157,050 |
| Mar 17, 2025 | $22.00 | $22.18 | $21.25 | $21.50 | -0.97% | 79,626 |
| Mar 10, 2025 | $21.35 | $21.98 | $21.09 | $21.71 | +1.69% | 115,318 |
| Mar 3, 2025 | $21.18 | $21.66 | $21.02 | $21.35 | +0.85% | 173,567 |
| Feb 24, 2025 | $21.98 | $22.51 | $21.05 | $21.17 | -2.89% | 145,731 |
| Feb 18, 2025 | $22.26 | $22.38 | $21.54 | $21.80 | -2.08% | 65,764 |
| Feb 10, 2025 | $21.43 | $22.47 | $21.43 | $22.26 | +5.06% | 167,701 |
| Feb 3, 2025 | $21.28 | $22.02 | $20.65 | $21.19 | -0.09% | 135,218 |
| Jan 27, 2025 | $23.52 | $24.00 | $21.21 | $21.21 | -10.04% | 401,661 |
| Jan 21, 2025 | $23.03 | $24.05 | $22.84 | $23.58 | +1.64% | 78,682 |
| Jan 13, 2025 | $23.01 | $24.00 | $22.16 | $23.20 | +0.34% | 99,705 |
| Jan 6, 2025 | $23.98 | $24.39 | $23.01 | $23.12 | -4.03% | 74,859 |
| Dec 30, 2024 | $23.11 | $24.22 | $23.06 | $24.09 | +2.82% | 267,846 |
| Dec 23, 2024 | $24.49 | $24.57 | $23.38 | $23.43 | -3.58% | 81,300 |
| Dec 16, 2024 | $24.37 | $24.64 | $23.72 | $24.30 | +0.62% | 154,264 |
| Dec 9, 2024 | $24.58 | $24.82 | $24.10 | $24.15 | -1.99% | 87,390 |
| Dec 2, 2024 | $24.21 | $24.81 | $23.98 | $24.64 | +0.78% | 90,233 |
| Nov 25, 2024 | $24.70 | $24.84 | $24.17 | $24.45 | +0.16% | 115,269 |
| Nov 18, 2024 | $24.68 | $24.84 | $24.06 | $24.41 | -1.13% | 137,773 |
| Nov 11, 2024 | $25.19 | $25.19 | $24.45 | $24.69 | -1.52% | 107,232 |
| Nov 4, 2024 | $24.60 | $25.24 | $24.60 | $25.07 | +2.20% | 99,595 |
| Oct 28, 2024 | $24.70 | $25.00 | $24.45 | $24.53 | -0.49% | 86,261 |
| Oct 21, 2024 | $24.98 | $25.15 | $24.45 | $24.65 | -1.79% | 130,935 |
| Oct 14, 2024 | $24.84 | $25.47 | $24.78 | $25.10 | +0.60% | 69,828 |
| Oct 7, 2024 | $24.84 | $24.98 | $24.46 | $24.95 | +0.24% | 69,761 |
| Sep 30, 2024 | $25.18 | $25.37 | $24.77 | $24.89 | -0.96% | 266,026 |
| Sep 23, 2024 | $25.07 | $25.26 | $24.60 | $25.13 | +0.32% | 109,868 |
| Sep 16, 2024 | $24.73 | $25.18 | $24.56 | $25.05 | +1.91% | 101,808 |
| Sep 9, 2024 | $24.17 | $24.80 | $24.09 | $24.58 | +1.82% | 100,722 |
| Sep 3, 2024 | $23.85 | $24.43 | $23.80 | $24.14 | +1.22% | 118,977 |
| Aug 26, 2024 | $23.18 | $23.97 | $23.04 | $23.85 | +3.16% | 172,272 |
| Aug 19, 2024 | $22.91 | $23.26 | $22.73 | $23.12 | +1.49% | 82,802 |
| Aug 12, 2024 | $22.51 | $22.78 | $22.04 | $22.78 | +2.27% | 75,917 |
| Aug 5, 2024 | $22.60 | $23.00 | $22.12 | $22.28 | -2.58% | 111,777 |
| Jul 29, 2024 | $23.08 | $23.30 | $22.80 | $22.87 | -0.63% | 159,255 |
| Jul 22, 2024 | $22.63 | $23.03 | $22.31 | $23.01 | +1.10% | 109,116 |
| Jul 15, 2024 | $22.67 | $22.97 | $22.54 | $22.76 | +0.13% | 124,083 |
| Jul 8, 2024 | $22.69 | $22.86 | $22.22 | $22.73 | +0.66% | 114,729 |
| Jul 1, 2024 | $22.10 | $22.84 | $21.87 | $22.58 | +2.64% | 105,459 |
| Jun 24, 2024 | $21.88 | $22.64 | $21.87 | $22.00 | +0.55% | 106,049 |
| Jun 17, 2024 | $21.80 | $22.16 | $21.62 | $21.88 | +0.37% | 123,824 |
| Jun 10, 2024 | $22.12 | $22.20 | $21.66 | $21.80 | -1.67% | 118,043 |
| Jun 3, 2024 | $22.05 | $22.56 | $21.96 | $22.17 | +1.33% | 118,501 |
| May 28, 2024 | $22.48 | $22.68 | $21.64 | $21.88 | -2.32% | 101,262 |
| May 20, 2024 | $23.12 | $23.21 | $22.09 | $22.40 | -3.57% | 71,815 |
| May 13, 2024 | $22.70 | $23.23 | $22.36 | $23.23 | +2.43% | 67,173 |
| May 6, 2024 | $22.92 | $23.20 | $22.31 | $22.68 | -0.66% | 90,019 |
| Apr 29, 2024 | $22.65 | $22.94 | $22.19 | $22.83 | +0.58% | 77,239 |
| Apr 22, 2024 | $22.77 | $23.23 | $22.14 | $22.70 | -0.31% | 163,928 |
| Apr 15, 2024 | $22.85 | $23.34 | $22.32 | $22.77 | -0.91% | 118,041 |
| Apr 8, 2024 | $23.12 | $23.43 | $22.52 | $22.98 | -1.29% | 151,749 |
| Apr 1, 2024 | $22.99 | $23.36 | $22.85 | $23.28 | +1.57% | 76,504 |
| Mar 25, 2024 | $23.44 | $23.58 | $22.85 | $22.92 | -2.34% | 95,674 |
| Mar 18, 2024 | $22.97 | $23.58 | $22.92 | $23.47 | +2.04% | 95,588 |
| Mar 11, 2024 | $22.99 | $23.20 | $22.58 | $23.00 | -0.39% | 157,736 |
| Mar 4, 2024 | $23.05 | $23.52 | $22.53 | $23.09 | +0.35% | 137,365 |
| Feb 26, 2024 | $23.60 | $23.64 | $22.77 | $23.01 | -2.87% | 110,336 |
| Feb 20, 2024 | $23.00 | $23.76 | $22.66 | $23.69 | +3.00% | 82,649 |
| Feb 12, 2024 | $23.64 | $23.90 | $22.73 | $23.00 | -2.34% | 116,167 |
| Feb 5, 2024 | $23.11 | $23.58 | $22.61 | $23.55 | +1.07% | 101,079 |
| Jan 29, 2024 | $23.23 | $23.40 | $22.75 | $23.30 | +0.95% | 105,064 |
| Jan 22, 2024 | $22.04 | $23.19 | $21.90 | $23.08 | +4.81% | 119,203 |
| Jan 16, 2024 | $22.08 | $22.11 | $21.57 | $22.02 | -0.27% | 75,846 |
| Jan 8, 2024 | $21.50 | $22.14 | $21.50 | $22.08 | +2.94% | 79,174 |
| Jan 2, 2024 | $21.71 | $21.85 | $21.40 | $21.45 | -1.38% | 76,128 |
| Dec 26, 2023 | $21.55 | $22.09 | $21.40 | $21.75 | +1.02% | 160,725 |
| Dec 18, 2023 | $21.88 | $21.90 | $21.27 | $21.53 | -0.83% | 154,608 |
| Dec 11, 2023 | $20.72 | $21.94 | $20.38 | $21.71 | +4.32% | 176,378 |
| Dec 4, 2023 | $21.50 | $21.76 | $20.68 | $20.81 | -4.01% | 126,398 |
| Nov 27, 2023 | $20.69 | $21.79 | $20.69 | $21.68 | +4.78% | 160,412 |
| Nov 20, 2023 | $21.01 | $21.34 | $20.58 | $20.69 | -1.71% | 82,436 |
| Nov 13, 2023 | $19.95 | $21.33 | $19.95 | $21.05 | +4.94% | 132,338 |
| Nov 6, 2023 | $20.77 | $21.12 | $19.59 | $20.06 | -4.25% | 148,690 |
| Oct 30, 2023 | $19.57 | $21.08 | $19.10 | $20.95 | +7.11% | 156,948 |
| Oct 23, 2023 | $20.55 | $21.60 | $19.40 | $19.56 | -4.77% | 65,635 |
| Oct 16, 2023 | $21.60 | $21.79 | $20.50 | $20.54 | -5.00% | 69,241 |
| Oct 9, 2023 | $22.25 | $23.00 | $21.56 | $21.62 | -2.79% | 40,032 |
| Oct 2, 2023 | $23.25 | $23.39 | $22.03 | $22.24 | -5.32% | 74,279 |
| Sep 25, 2023 | $22.83 | $23.50 | $22.62 | $23.49 | +0.60% | 115,212 |
| Sep 18, 2023 | $22.99 | $23.87 | $22.57 | $23.35 | -1.06% | 44,969 |
| Sep 11, 2023 | $23.20 | $23.89 | $22.21 | $23.60 | +2.74% | 70,168 |
| Sep 5, 2023 | $22.99 | $23.15 | $22.38 | $22.97 | -1.20% | 42,843 |
| Aug 28, 2023 | $23.40 | $23.46 | $22.45 | $23.25 | -0.09% | 86,499 |
| Aug 21, 2023 | $22.65 | $23.45 | $22.51 | $23.27 | +2.74% | 40,277 |
| Aug 14, 2023 | $23.89 | $23.89 | $22.32 | $22.65 | -3.62% | 38,204 |
| Aug 7, 2023 | $23.18 | $24.18 | $23.18 | $23.50 | +1.51% | 35,305 |
| Jul 31, 2023 | $23.94 | $24.25 | $23.15 | $23.15 | -3.14% | 50,079 |
| Jul 24, 2023 | $22.58 | $23.93 | $22.33 | $23.90 | +5.61% | 87,515 |
| Jul 17, 2023 | $22.59 | $22.78 | $22.04 | $22.63 | +0.89% | 63,014 |
| Jul 10, 2023 | $22.33 | $22.74 | $22.01 | $22.43 | +0.27% | 57,600 |
| Jul 3, 2023 | $22.16 | $22.81 | $21.76 | $22.37 | +0.95% | 46,566 |
| Jun 26, 2023 | $23.00 | $23.39 | $22.10 | $22.16 | -3.94% | 127,330 |
| Jun 20, 2023 | $23.00 | $23.31 | $22.50 | $23.07 | +1.01% | 51,771 |
| Jun 12, 2023 | $23.61 | $23.90 | $22.75 | $22.84 | -2.73% | 71,591 |
| Jun 5, 2023 | $24.00 | $24.25 | $23.25 | $23.48 | -3.08% | 52,986 |
| May 30, 2023 | $23.56 | $24.25 | $23.08 | $24.23 | +1.63% | 132,446 |
| May 22, 2023 | $23.12 | $23.88 | $22.79 | $23.84 | +3.47% | 42,704 |
| May 15, 2023 | $22.10 | $23.50 | $21.62 | $23.04 | +4.21% | 69,752 |
| May 8, 2023 | $22.18 | $22.76 | $20.99 | $22.11 | +0.73% | 84,453 |
| May 1, 2023 | $24.07 | $24.25 | $20.52 | $21.95 | -9.26% | 83,841 |
| Apr 24, 2023 | $23.80 | $24.25 | $23.41 | $24.19 | +1.85% | 105,218 |
| Apr 17, 2023 | $23.82 | $24.00 | $23.00 | $23.75 | -1.04% | 72,856 |
| Apr 10, 2023 | $22.88 | $24.05 | $22.19 | $24.00 | +4.48% | 99,023 |
| Apr 3, 2023 | $22.24 | $22.98 | $21.90 | $22.97 | +4.79% | 85,178 |
| Mar 27, 2023 | $20.56 | $22.55 | $20.27 | $21.92 | +8.30% | 140,687 |
| Mar 20, 2023 | $22.72 | $23.68 | $19.69 | $20.24 | -8.73% | 156,194 |
| Mar 13, 2023 | $22.77 | $24.02 | $21.59 | $22.18 | -4.79% | 137,326 |
| Mar 6, 2023 | $24.75 | $24.77 | $22.90 | $23.29 | -5.86% | 80,357 |
| Feb 27, 2023 | $24.58 | $24.78 | $23.95 | $24.74 | +0.86% | 72,862 |
| Feb 21, 2023 | $24.44 | $24.90 | $23.25 | $24.53 | +0.44% | 80,853 |
| Feb 13, 2023 | $24.70 | $24.98 | $24.16 | $24.42 | -1.41% | 69,640 |
| Feb 6, 2023 | $24.83 | $24.97 | $24.50 | $24.77 | -0.36% | 97,833 |
| Jan 30, 2023 | $24.66 | $25.00 | $24.20 | $24.86 | +0.70% | 126,957 |
| Jan 23, 2023 | $24.59 | $24.79 | $24.12 | $24.69 | +0.31% | 92,094 |
| Jan 17, 2023 | $24.25 | $24.73 | $23.80 | $24.61 | +1.74% | 67,823 |
| Jan 9, 2023 | $24.60 | $24.80 | $23.90 | $24.19 | -2.42% | 99,648 |
| Jan 3, 2023 | $25.17 | $25.20 | $24.40 | $24.79 | -1.51% | 98,180 |
| Dec 27, 2022 | $24.36 | $25.57 | $23.95 | $25.17 | +3.16% | 541,227 |
| Dec 19, 2022 | $23.96 | $24.67 | $23.61 | $24.40 | +1.12% | 139,286 |
| Dec 12, 2022 | $24.01 | $24.35 | $23.50 | $24.13 | +1.26% | 230,408 |
| Dec 5, 2022 | $23.94 | $24.40 | $23.50 | $23.83 | -0.71% | 118,808 |
| Nov 28, 2022 | $23.22 | $24.00 | $22.40 | $24.00 | +3.31% | 136,788 |
| Nov 21, 2022 | $22.98 | $23.29 | $22.75 | $23.23 | +2.24% | 73,788 |
| Nov 14, 2022 | $22.59 | $22.99 | $22.12 | $22.72 | +0.93% | 89,184 |
| Nov 7, 2022 | $21.19 | $22.77 | $21.15 | $22.51 | +5.43% | 112,284 |
| Oct 31, 2022 | $22.52 | $22.88 | $21.01 | $21.35 | -5.70% | 200,962 |
| Oct 24, 2022 | $21.91 | $23.97 | $21.29 | $22.64 | +3.47% | 83,002 |
| Oct 17, 2022 | $22.10 | $22.55 | $21.31 | $21.88 | -1.00% | 103,287 |
| Oct 10, 2022 | $22.47 | $22.49 | $21.77 | $22.10 | -1.25% | 152,370 |
| Oct 3, 2022 | $22.05 | $22.75 | $22.05 | $22.38 | +2.29% | 155,908 |
| Sep 26, 2022 | $23.79 | $24.16 | $21.73 | $21.88 | -7.80% | 502,506 |
| Sep 19, 2022 | $24.01 | $24.74 | $23.71 | $23.73 | -2.41% | 57,413 |
| Sep 12, 2022 | $24.03 | $24.66 | $23.82 | $24.32 | +1.27% | 60,387 |
| Sep 6, 2022 | $23.88 | $24.40 | $23.29 | $24.01 | -0.25% | 65,495 |
| Aug 29, 2022 | $24.80 | $25.09 | $23.74 | $24.07 | -3.26% | 73,621 |
| Aug 22, 2022 | $25.34 | $25.34 | $23.95 | $24.88 | -1.50% | 126,158 |
| Aug 15, 2022 | $25.30 | $25.50 | $25.15 | $25.26 | -0.55% | 30,238 |
| Aug 8, 2022 | $25.65 | $26.07 | $25.33 | $25.40 | -0.97% | 66,935 |
| Aug 1, 2022 | $25.54 | $26.39 | $25.38 | $25.65 | -0.89% | 97,505 |
| Jul 25, 2022 | $24.96 | $25.93 | $24.85 | $25.88 | +3.60% | 60,098 |
| Jul 18, 2022 | $24.90 | $25.29 | $24.80 | $24.98 | +0.36% | 40,726 |
| Jul 11, 2022 | $24.94 | $25.31 | $24.46 | $24.89 | +0.36% | 35,780 |
| Jul 5, 2022 | $24.64 | $25.07 | $24.07 | $24.80 | -0.64% | 44,026 |
| Jun 27, 2022 | $24.30 | $24.96 | $23.97 | $24.96 | +1.38% | 38,608 |
| Jun 21, 2022 | $24.15 | $24.98 | $23.84 | $24.62 | +2.46% | 69,026 |
| Jun 13, 2022 | $24.48 | $24.55 | $23.06 | $24.03 | -2.71% | 112,340 |
| Jun 6, 2022 | $25.26 | $25.36 | $24.67 | $24.70 | -1.95% | 91,278 |
| May 31, 2022 | $25.41 | $25.41 | $25.00 | $25.19 | -2.93% | 93,197 |
| May 23, 2022 | $23.74 | $25.95 | $23.70 | $25.95 | +9.82% | 182,210 |
| May 16, 2022 | $24.40 | $25.00 | $23.46 | $23.63 | -3.62% | 120,897 |
| May 9, 2022 | $24.82 | $25.30 | $23.91 | $24.52 | -1.97% | 127,888 |
| May 2, 2022 | $25.49 | $25.60 | $24.81 | $25.01 | -2.27% | 73,457 |
| Apr 25, 2022 | $25.49 | $25.76 | $25.05 | $25.59 | +1.55% | 162,990 |
| Apr 18, 2022 | $25.27 | $25.52 | $25.20 | $25.20 | -0.24% | 72,534 |
| Apr 11, 2022 | $25.28 | $25.44 | $25.20 | $25.26 | -0.16% | 49,045 |
| Apr 4, 2022 | $25.66 | $25.79 | $25.30 | $25.30 | -2.06% | 60,945 |
| Mar 28, 2022 | $25.35 | $26.10 | $25.25 | $25.83 | +2.35% | 68,569 |
| Mar 21, 2022 | $25.40 | $25.67 | $25.24 | $25.24 | -1.06% | 50,965 |
| Mar 14, 2022 | $25.10 | $26.40 | $24.70 | $25.51 | +2.08% | 100,449 |
| Mar 7, 2022 | $25.25 | $25.35 | $24.99 | $24.99 | -1.26% | 108,198 |
| Feb 28, 2022 | $25.24 | $25.58 | $25.01 | $25.31 | -0.98% | 163,253 |
| Feb 22, 2022 | $25.40 | $25.68 | $25.03 | $25.56 | +0.91% | 100,496 |
| Feb 14, 2022 | $25.18 | $25.49 | $25.13 | $25.33 | +0.36% | 96,093 |
| Feb 7, 2022 | $26.29 | $26.30 | $24.60 | $25.24 | -3.30% | 145,219 |
| Jan 31, 2022 | $25.77 | $26.48 | $25.77 | $26.10 | +1.36% | 180,566 |
| Jan 24, 2022 | $26.13 | $26.13 | $25.63 | $25.75 | -1.68% | 103,675 |
| Jan 18, 2022 | $26.30 | $26.42 | $26.13 | $26.19 | -0.72% | 51,561 |
| Jan 10, 2022 | $26.32 | $26.66 | $26.22 | $26.38 | +0.11% | 38,744 |
| Jan 3, 2022 | $26.97 | $26.97 | $26.12 | $26.35 | -2.41% | 65,140 |
| Dec 27, 2021 | $26.79 | $27.10 | $26.62 | $27.00 | +0.75% | 56,608 |
| Dec 20, 2021 | $26.53 | $26.85 | $26.53 | $26.80 | +0.37% | 39,278 |
| Dec 13, 2021 | $26.45 | $26.76 | $26.17 | $26.70 | +0.95% | 61,431 |
| Dec 6, 2021 | $26.73 | $26.90 | $26.45 | $26.45 | -0.38% | 67,780 |
| Nov 29, 2021 | $26.27 | $26.58 | $25.85 | $26.55 | +1.26% | 113,429 |
| Nov 22, 2021 | $26.69 | $26.75 | $26.17 | $26.22 | -1.35% | 67,400 |
| Nov 15, 2021 | $26.72 | $26.96 | $26.50 | $26.58 | -0.71% | 56,207 |
| Nov 8, 2021 | $27.59 | $27.59 | $26.74 | $26.77 | -3.29% | 73,748 |
| Nov 1, 2021 | $26.96 | $27.68 | $26.85 | $27.68 | +3.01% | 65,838 |
| Oct 25, 2021 | $26.87 | $27.14 | $26.83 | $26.87 | -0.41% | 90,366 |
| Oct 18, 2021 | $26.74 | $27.10 | $26.68 | $26.98 | +0.15% | 47,272 |
| Oct 11, 2021 | $26.42 | $27.10 | $26.39 | $26.94 | +2.08% | 67,266 |
| Oct 4, 2021 | $26.61 | $26.61 | $26.24 | $26.39 | -1.27% | 62,670 |
| Sep 27, 2021 | $27.03 | $27.27 | $26.66 | $26.73 | -1.80% | 106,385 |
| Sep 20, 2021 | $27.22 | $27.44 | $27.06 | $27.22 | -0.55% | 63,197 |
| Sep 13, 2021 | $27.32 | $27.42 | $27.18 | $27.37 | 0.00% | 63,373 |
| Sep 7, 2021 | $27.50 | $27.60 | $27.23 | $27.37 | -0.91% | 38,475 |
| Aug 30, 2021 | $27.69 | $27.89 | $27.33 | $27.62 | +0.04% | 102,458 |
| Aug 23, 2021 | $27.79 | $27.79 | $27.60 | $27.61 | -0.47% | 46,668 |
| Aug 16, 2021 | $27.85 | $27.85 | $27.47 | $27.74 | +0.04% | 43,562 |
| Aug 9, 2021 | $27.96 | $28.11 | $27.64 | $27.73 | -1.49% | 51,646 |
| Aug 2, 2021 | $27.92 | $28.19 | $27.75 | $28.15 | +0.43% | 66,177 |
| Jul 26, 2021 | $27.56 | $28.03 | $27.37 | $28.03 | +1.41% | 42,184 |
| Jul 19, 2021 | $27.47 | $27.75 | $27.35 | $27.64 | +0.02% | 67,064 |
| Jul 12, 2021 | $28.23 | $28.38 | $27.60 | $27.64 | -2.69% | 66,603 |
| Jul 6, 2021 | $28.20 | $28.44 | $28.12 | $28.40 | +0.53% | 47,174 |
| Jun 28, 2021 | $27.89 | $28.29 | $27.76 | $28.25 | +0.96% | 116,584 |
| Jun 21, 2021 | $27.55 | $28.05 | $27.55 | $27.98 | +0.90% | 77,311 |
| Jun 14, 2021 | $27.35 | $27.82 | $27.31 | $27.73 | +1.24% | 278,729 |
| Jun 7, 2021 | $27.49 | $27.70 | $27.31 | $27.39 | -0.53% | 125,962 |
| Jun 1, 2021 | $27.25 | $27.55 | $27.24 | $27.54 | +0.87% | 51,365 |
| May 24, 2021 | $27.35 | $27.45 | $27.03 | $27.30 | +0.15% | 87,437 |
| May 17, 2021 | $27.11 | $27.31 | $26.97 | $27.26 | -0.15% | 27,760 |
| May 10, 2021 | $27.50 | $27.54 | $26.76 | $27.30 | -0.73% | 78,027 |
| May 3, 2021 | $26.91 | $27.51 | $26.91 | $27.50 | +2.19% | 74,157 |
| Apr 26, 2021 | $27.02 | $27.26 | $26.87 | $26.91 | -0.59% | 54,901 |
| Apr 19, 2021 | $27.00 | $27.19 | $26.84 | $27.07 | -0.04% | 65,120 |
| Apr 12, 2021 | $27.13 | $27.30 | $27.00 | $27.08 | -0.59% | 93,408 |
| Apr 5, 2021 | $27.25 | $27.44 | $27.16 | $27.24 | -0.45% | 128,978 |
| Mar 29, 2021 | $27.00 | $27.46 | $26.87 | $27.36 | +1.27% | 109,302 |
| Mar 22, 2021 | $26.83 | $27.25 | $26.77 | $27.02 | +0.11% | 53,592 |
| Mar 15, 2021 | $26.92 | $27.14 | $26.45 | $26.99 | +0.45% | 66,861 |
| Mar 8, 2021 | $26.30 | $27.02 | $26.30 | $26.87 | +1.93% | 81,887 |
| Mar 1, 2021 | $26.20 | $26.57 | $26.07 | $26.36 | +0.84% | 83,137 |
| Feb 22, 2021 | $26.58 | $26.71 | $25.88 | $26.14 | -1.40% | 128,741 |
| Feb 16, 2021 | $26.47 | $26.54 | $26.14 | $26.51 | +0.42% | 92,646 |
| Feb 8, 2021 | $27.00 | $27.03 | $26.26 | $26.40 | -1.68% | 82,589 |
| Feb 1, 2021 | $26.58 | $27.05 | $26.57 | $26.85 | +1.32% | 72,724 |
| Jan 25, 2021 | $26.99 | $27.04 | $26.26 | $26.50 | -1.60% | 110,268 |
| Jan 19, 2021 | $26.67 | $27.13 | $26.67 | $26.93 | +1.16% | 52,387 |
| Jan 11, 2021 | $26.85 | $27.00 | $26.05 | $26.62 | -1.15% | 198,564 |
| Jan 4, 2021 | $28.21 | $28.26 | $26.67 | $26.93 | -5.18% | 132,894 |
| Dec 28, 2020 | $27.83 | $28.40 | $27.76 | $28.40 | +1.80% | 107,081 |
| Dec 21, 2020 | $27.81 | $28.09 | $27.62 | $27.90 | -0.11% | 83,129 |
| Dec 14, 2020 | $26.96 | $27.99 | $26.96 | $27.93 | +3.52% | 70,220 |
| Dec 7, 2020 | $26.87 | $27.29 | $26.81 | $26.98 | +0.37% | 92,116 |
| Nov 30, 2020 | $27.01 | $27.04 | $26.63 | $26.88 | -1.54% | 93,606 |
| Nov 23, 2020 | $27.11 | $27.35 | $26.97 | $27.30 | +1.31% | 27,939 |
| Nov 16, 2020 | $26.99 | $27.39 | $26.80 | $26.95 | +0.21% | 95,265 |
| Nov 9, 2020 | $26.80 | $27.14 | $26.68 | $26.89 | +1.17% | 83,696 |
| Nov 2, 2020 | $26.45 | $27.11 | $26.35 | $26.58 | +0.83% | 82,211 |
| Oct 26, 2020 | $27.02 | $27.37 | $26.20 | $26.36 | -4.11% | 138,918 |
| Oct 19, 2020 | $26.62 | $27.56 | $26.46 | $27.49 | +3.35% | 121,123 |
| Oct 12, 2020 | $27.26 | $27.54 | $26.60 | $26.60 | -2.81% | 71,375 |
| Oct 5, 2020 | $27.00 | $27.76 | $26.50 | $27.37 | +0.66% | 128,520 |
| Sep 28, 2020 | $27.15 | $27.29 | $26.55 | $27.19 | +0.37% | 139,404 |
| Sep 21, 2020 | $26.70 | $27.10 | $26.05 | $27.09 | +1.28% | 117,627 |
| Sep 14, 2020 | $26.70 | $27.24 | $26.70 | $26.75 | +0.30% | 103,244 |
| Sep 8, 2020 | $26.83 | $26.93 | $26.19 | $26.67 | +0.60% | 78,694 |
| Aug 31, 2020 | $27.49 | $27.49 | $26.36 | $26.51 | -4.09% | 115,758 |
| Aug 24, 2020 | $27.05 | $27.64 | $26.95 | $27.64 | +2.20% | 84,129 |
| Aug 17, 2020 | $27.05 | $27.38 | $26.75 | $27.05 | -0.77% | 208,535 |
| Aug 10, 2020 | $26.82 | $27.46 | $26.80 | $27.26 | +1.29% | 66,867 |
| Aug 3, 2020 | $26.64 | $27.00 | $26.44 | $26.91 | +0.60% | 61,088 |
| Jul 27, 2020 | $26.30 | $26.88 | $26.09 | $26.75 | +1.60% | 57,423 |
| Jul 20, 2020 | $26.10 | $26.48 | $25.94 | $26.33 | +0.80% | 55,117 |
| Jul 13, 2020 | $25.75 | $26.48 | $25.49 | $26.12 | +1.83% | 104,839 |
| Jul 6, 2020 | $25.33 | $25.69 | $25.26 | $25.65 | +1.10% | 98,566 |
| Jun 29, 2020 | $25.14 | $25.70 | $25.07 | $25.37 | +0.26% | 171,364 |
| Jun 22, 2020 | $25.93 | $25.94 | $24.85 | $25.31 | -2.30% | 134,204 |
| Jun 15, 2020 | $25.02 | $25.94 | $24.86 | $25.90 | +3.23% | 68,420 |
| Jun 8, 2020 | $25.87 | $26.50 | $24.15 | $25.09 | -4.02% | 156,688 |
| Jun 1, 2020 | $25.52 | $26.37 | $25.43 | $26.14 | +0.54% | 84,097 |
| May 26, 2020 | $25.84 | $26.10 | $25.22 | $26.00 | +0.89% | 77,296 |
| May 18, 2020 | $25.69 | $25.91 | $24.80 | $25.77 | +1.06% | 445,706 |
| May 11, 2020 | $25.04 | $25.68 | $24.61 | $25.50 | +1.19% | 139,366 |
| May 4, 2020 | $25.25 | $25.51 | $24.73 | $25.20 | -0.20% | 96,287 |
| Apr 27, 2020 | $25.30 | $25.65 | $24.96 | $25.25 | -1.33% | 119,651 |
| Apr 20, 2020 | $25.00 | $25.59 | $24.24 | $25.59 | +1.71% | 177,808 |
| Apr 13, 2020 | $25.05 | $25.20 | $24.00 | $25.16 | +1.01% | 112,609 |
| Apr 6, 2020 | $21.79 | $25.59 | $21.79 | $24.91 | +12.26% | 157,969 |
| Mar 30, 2020 | $23.24 | $24.48 | $20.97 | $22.19 | -5.25% | 185,422 |
| Mar 23, 2020 | $18.56 | $24.70 | $14.42 | $23.42 | +23.01% | 282,381 |
| Mar 16, 2020 | $23.49 | $24.44 | $13.81 | $19.04 | -20.89% | 428,034 |
| Mar 9, 2020 | $25.08 | $26.04 | $22.08 | $24.07 | -6.76% | 294,923 |
| Mar 2, 2020 | $25.95 | $26.89 | $25.65 | $25.81 | +0.55% | 142,205 |
| Feb 24, 2020 | $26.88 | $26.95 | $25.46 | $25.67 | -5.49% | 231,546 |
| Feb 18, 2020 | $27.35 | $27.57 | $27.11 | $27.16 | -0.88% | 86,331 |
| Feb 10, 2020 | $27.32 | $27.64 | $27.04 | $27.40 | +0.07% | 85,601 |
| Feb 3, 2020 | $27.68 | $27.68 | $27.02 | $27.38 | +0.04% | 118,487 |
| Jan 27, 2020 | $26.93 | $27.69 | $26.86 | $27.37 | +1.45% | 86,344 |
| Jan 21, 2020 | $27.30 | $27.55 | $26.98 | $26.98 | -1.39% | 89,745 |
| Jan 13, 2020 | $27.63 | $27.86 | $27.20 | $27.36 | -1.51% | 97,747 |
| Jan 6, 2020 | $27.65 | $27.80 | $27.34 | $27.78 | +0.29% | 83,299 |
| Dec 30, 2019 | $27.26 | $27.84 | $26.82 | $27.70 | +1.69% | 133,711 |
| Dec 23, 2019 | $26.97 | $27.40 | $26.92 | $27.24 | +0.14% | 51,953 |
| Dec 16, 2019 | $27.14 | $27.23 | $26.78 | $27.20 | +1.45% | 160,398 |
| Dec 9, 2019 | $25.84 | $26.95 | $25.84 | $26.81 | +2.97% | 135,059 |
| Dec 2, 2019 | $26.00 | $26.08 | $25.63 | $26.04 | +0.41% | 169,655 |
| Nov 25, 2019 | $26.78 | $26.89 | $25.48 | $25.93 | -2.83% | 152,301 |
| Nov 18, 2019 | $26.91 | $27.04 | $26.50 | $26.69 | -1.17% | 114,582 |
| Nov 11, 2019 | $26.77 | $27.02 | $26.48 | $27.00 | +0.80% | 297,916 |
| Nov 4, 2019 | $26.98 | $27.07 | $26.63 | $26.79 | -0.61% | 85,266 |
| Oct 28, 2019 | $26.90 | $27.06 | $26.41 | $26.95 | +0.22% | 278,946 |
| Oct 21, 2019 | $27.13 | $27.34 | $26.82 | $26.89 | -1.25% | 132,693 |
| Oct 14, 2019 | $26.97 | $27.42 | $26.85 | $27.23 | +0.78% | 143,960 |
| Oct 7, 2019 | $26.85 | $27.21 | $26.68 | $27.02 | +0.11% | 117,555 |
| Sep 30, 2019 | $27.47 | $27.74 | $26.85 | $26.99 | -1.75% | 253,022 |
| Sep 23, 2019 | $26.76 | $27.50 | $26.71 | $27.47 | +2.04% | 189,281 |
| Sep 16, 2019 | $26.19 | $26.94 | $25.92 | $26.92 | +3.26% | 258,370 |
| Sep 9, 2019 | $26.50 | $26.77 | $25.74 | $26.07 | -1.62% | 368,868 |
| Sep 3, 2019 | $27.21 | $27.33 | $26.35 | $26.50 | -2.89% | 144,973 |
| Aug 26, 2019 | $27.48 | $27.53 | $26.90 | $27.29 | -0.04% | 256,354 |
| Aug 19, 2019 | $27.14 | $27.46 | $27.07 | $27.30 | +0.59% | 135,704 |
| Aug 12, 2019 | $26.60 | $27.20 | $26.50 | $27.14 | +1.12% | 114,964 |
| Aug 5, 2019 | $27.25 | $27.25 | $26.53 | $26.84 | -1.58% | 121,668 |
| Jul 29, 2019 | $26.79 | $27.44 | $26.73 | $27.27 | +1.79% | 254,278 |
| Jul 22, 2019 | $26.60 | $26.90 | $26.48 | $26.79 | +0.56% | 169,511 |
| Jul 15, 2019 | $26.28 | $26.66 | $26.10 | $26.64 | +1.95% | 179,941 |
| Jul 8, 2019 | $25.93 | $26.22 | $25.82 | $26.13 | +0.73% | 231,254 |
| Jul 1, 2019 | $25.96 | $25.96 | $25.57 | $25.94 | -0.12% | 150,693 |
| Jun 24, 2019 | $26.23 | $26.27 | $25.30 | $25.97 | -0.76% | 722,845 |
| Jun 17, 2019 | $26.31 | $26.39 | $26.12 | $26.17 | -0.11% | 353,027 |
| Jun 10, 2019 | $25.65 | $26.20 | $25.65 | $26.20 | +1.59% | 312,855 |
| Jun 3, 2019 | $25.59 | $25.87 | $25.59 | $25.79 | +0.94% | 105,493 |
| May 28, 2019 | $25.84 | $26.15 | $25.55 | $25.55 | -1.12% | 236,682 |
| May 20, 2019 | $25.89 | $25.94 | $25.47 | $25.84 | +0.04% | 179,768 |
| May 13, 2019 | $25.74 | $25.95 | $25.47 | $25.83 | +0.19% | 212,135 |
| May 6, 2019 | $25.48 | $25.80 | $25.41 | $25.78 | +1.06% | 166,948 |
| Apr 29, 2019 | $25.72 | $25.93 | $25.50 | $25.51 | -0.93% | 257,386 |
| Apr 22, 2019 | $25.55 | $25.82 | $25.44 | $25.75 | +0.55% | 325,468 |
| Apr 15, 2019 | $25.32 | $25.62 | $25.22 | $25.61 | +1.53% | 285,706 |
| Apr 8, 2019 | $25.29 | $25.37 | $25.10 | $25.23 | -0.02% | 408,444 |
| Apr 1, 2019 | $25.14 | $25.30 | $25.05 | $25.23 | +0.36% | 401,520 |
| Mar 25, 2019 | $24.90 | $25.20 | $24.85 | $25.14 | +1.29% | 657,840 |
| Mar 18, 2019 | $24.65 | $25.00 | $24.20 | $24.82 | +1.10% | 559,001 |
| Mar 11, 2019 | $25.00 | $25.00 | $24.50 | $24.55 | -1.45% | 694,080 |
| Mar 4, 2019 | $24.99 | $25.09 | $24.60 | $24.91 | +0.04% | 409,163 |
| Feb 25, 2019 | $24.90 | $25.10 | $24.62 | $24.90 | +0.28% | 645,043 |
| Feb 19, 2019 | $24.90 | $24.93 | $24.62 | $24.83 | -0.36% | 364,102 |
| Feb 11, 2019 | $24.59 | $25.00 | $24.28 | $24.92 | +1.47% | 599,534 |
| Feb 4, 2019 | $24.70 | $24.94 | $24.28 | $24.56 | -0.28% | 394,484 |
| Jan 28, 2019 | $24.65 | $25.10 | $24.30 | $24.63 | -0.08% | 494,993 |
| Jan 22, 2019 | $24.61 | $24.90 | $23.91 | $24.65 | +0.24% | 272,791 |
| Jan 14, 2019 | $24.44 | $24.61 | $23.61 | $24.59 | +1.61% | 336,868 |
| Jan 7, 2019 | $23.64 | $24.70 | $23.04 | $24.20 | +3.33% | 416,964 |
| Dec 31, 2018 | $21.90 | $23.90 | $20.41 | $23.42 | +12.06% | 385,727 |
| Dec 24, 2018 | $21.85 | $22.23 | $18.95 | $20.90 | -5.09% | 720,530 |
| Dec 17, 2018 | $23.46 | $23.60 | $21.40 | $22.02 | -2.13% | 580,904 |
| Dec 10, 2018 | $22.16 | $22.89 | $21.66 | $22.50 | +2.23% | 376,279 |
| Dec 3, 2018 | $23.60 | $23.82 | $21.60 | $22.01 | -6.34% | 368,393 |
| Nov 26, 2018 | $24.40 | $24.74 | $23.11 | $23.50 | -3.69% | 226,725 |
| Nov 19, 2018 | $24.63 | $24.73 | $24.25 | $24.40 | -0.12% | 86,866 |
| Nov 12, 2018 | $24.90 | $24.90 | $24.39 | $24.43 | -1.81% | 129,982 |
| Nov 5, 2018 | $24.74 | $24.99 | $24.52 | $24.88 | +1.47% | 180,576 |
| Oct 29, 2018 | $24.70 | $24.87 | $24.30 | $24.52 | +0.10% | 174,829 |
| Oct 22, 2018 | $24.43 | $24.89 | $24.05 | $24.50 | -0.37% | 192,722 |
| Oct 15, 2018 | $24.75 | $24.99 | $24.35 | $24.59 | -0.05% | 388,273 |
| Oct 8, 2018 | $23.80 | $24.80 | $23.80 | $24.60 | +0.84% | 321,864 |
| Oct 1, 2018 | $25.10 | $25.10 | $23.52 | $24.40 | -2.96% | 518,779 |
| Sep 24, 2018 | $25.05 | $25.16 | $24.92 | $25.14 | +0.40% | 843,914 |
| Sep 17, 2018 | $25.00 | $25.05 | $24.65 | $25.04 | +0.16% | 1,218,161 |
| Sep 14, 2018 | $24.92 | $25.05 | $24.88 | $25.00 | – | 412,161 |
Seasonality
BHFAL return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -0.4% | -2.1% | 1.6% | 1.2% | -2.2% | 3.3% | 0.9% | -0.9% | -3.4% | 2.0% | 1.2% |
| Months up | 4 of 8 | 6 of 8 | 4 of 8 | 4 of 8 | 6 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 4 of 8 | 1 of 9 | 3 of 8 | 5 of 8 |
| 2026 | 6.7% | 1.1% | -7.1% | 4.5% | -3.9% | -2.4% | 0.3% | 0.3% | 2.6% | -3.3% | ||
| 2025 | -9.7% | 1.6% | -0.7% | -4.2% | 3.5% | -6.7% | -2.8% | 5.4% | -5.5% | -2.7% | -2.0% | -0.9% |
| 2024 | 6.9% | 0.1% | 0.1% | -2.0% | -0.9% | 0.5% | 3.6% | 6.3% | 6.3% | -1.9% | -0.1% | -3.9% |
| 2023 | -1.7% | 1.4% | -11.2% | 10.4% | 1.9% | -8.6% | 9.3% | -2.3% | 1.0% | -16.6% | 10.5% | 2.3% |
| 2022 | -2.3% | -3.5% | 3.0% | -0.9% | 0.5% | -2.1% | 4.4% | -5.4% | -9.2% | -1.7% | 10.6% | 7.7% |
| 2021 | -6.7% | 0.1% | 3.7% | -0.8% | 2.9% | 3.3% | -0.6% | -1.0% | -2.4% | 0.6% | -1.1% | 3.1% |
| 2020 | 0.9% | -4.8% | -5.5% | 4.2% | 4.4% | -3.4% | 6.5% | 2.5% | -1.8% | -0.7% | 3.0% | 6.1% |
| 2019 | 18.0% | 0.9% | 1.0% | 2.1% | 1.1% | 1.6% | 5.5% | 1.0% | 1.5% | -3.0% | -2.1% | 4.6% |
| 2018 | -1.8% | -3.2% | -9.7% |