FG
F&G Annuities & Life, Inc.
stockNYSE
Market OpenOct 5, 2026 12:08:07 PM EDT
22.58USD+2.988%(+0.66)138,796
22.56Bid22.59Ask0.03SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
22.42USD+2.281%(+0.50)
FG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.20 | 22.69 | 22.06 | 22.58 | +3.011% | 138,796 | 0.000% |
| 2026-10-02 | 22.05 | 22.38 | 21.79 | 21.92 | -0.273% | 479,813 | +3.011% |
| 2026-10-01 | 21.47 | 22.00 | 21.13 | 21.98 | +1.384% | 802,991 | +2.730% |
| 2026-09-30 | 21.84 | 22.22 | 21.42 | 21.68 | -0.914% | 591,506 | +4.151% |
| 2026-09-29 | 21.48 | 21.91 | 21.33 | 21.88 | +1.249% | 435,898 | +3.199% |
| 2026-09-28 | 22.51 | 22.81 | 21.55 | 21.61 | -2.306% | 528,053 | +4.489% |
| 2026-09-25 | 21.79 | 22.16 | 21.56 | 22.12 | +2.313% | 574,660 | +2.080% |
| 2026-09-24 | 21.69 | 22.02 | 21.30 | 21.62 | -0.323% | 680,342 | +4.440% |
| 2026-09-23 | 22.00 | 22.41 | 21.54 | 21.69 | -2.385% | 791,127 | +4.103% |
| 2026-09-22 | 23.10 | 23.10 | 22.07 | 22.22 | -2.800% | 416,457 | +1.620% |
| 2026-09-21 | 23.12 | 23.42 | 22.83 | 22.86 | -1.039% | 423,339 | -1.225% |
| 2026-09-18 | 23.16 | 23.36 | 22.93 | 23.10 | -1.535% | 3,858,819 | -2.251% |
| 2026-09-17 | 23.40 | 23.76 | 23.14 | 23.46 | +1.779% | 523,420 | -3.751% |
| 2026-09-16 | 23.28 | 23.53 | 22.77 | 23.05 | -1.998% | 595,027 | -2.039% |
| 2026-09-15 | 23.09 | 23.75 | 22.70 | 23.52 | +1.730% | 598,055 | -3.997% |
| 2026-09-14 | 23.14 | 23.33 | 22.72 | 23.12 | +0.304% | 792,018 | -2.336% |
| 2026-09-11 | 24.05 | 24.28 | 23.01 | 23.05 | -2.206% | 636,651 | -2.039% |
| 2026-09-10 | 24.06 | 24.25 | 23.53 | 23.57 | -1.339% | 309,565 | -4.200% |
| 2026-09-09 | 24.01 | 24.04 | 23.62 | 23.89 | -1.158% | 533,809 | -5.483% |
| 2026-09-08 | 24.86 | 24.91 | 24.17 | 24.17 | -3.474% | 485,201 | -6.578% |
| 2026-09-04 | 24.62 | 25.36 | 24.59 | 25.04 | +0.684% | 372,280 | -9.824% |
| 2026-09-03 | 24.44 | 25.02 | 24.30 | 24.87 | +3.755% | 511,824 | -9.208% |
| 2026-09-02 | 23.62 | 24.20 | 23.62 | 23.97 | +1.396% | 402,183 | -5.799% |
| 2026-09-01 | 23.81 | 23.81 | 23.18 | 23.64 | -0.672% | 474,661 | -4.484% |
| 2026-08-31 | 23.85 | 24.17 | 23.61 | 23.80 | -0.792% | 482,715 | -5.126% |
| 2026-08-28 | 23.63 | 24.23 | 23.62 | 23.99 | +1.696% | 441,157 | -5.877% |
| 2026-08-27 | 23.35 | 23.66 | 23.01 | 23.59 | +0.640% | 370,672 | -4.281% |
| 2026-08-26 | 23.11 | 23.71 | 22.79 | 23.44 | +1.736% | 423,130 | -3.669% |
| 2026-08-25 | 23.27 | 23.34 | 22.65 | 23.04 | -0.346% | 412,161 | -1.997% |
| 2026-08-24 | 22.73 | 23.13 | 22.48 | 23.12 | +2.437% | 587,293 | -2.336% |
| 2026-08-21 | 22.78 | 23.28 | 22.55 | 22.57 | -0.309% | 532,654 | +0.044% |
| 2026-08-20 | 23.52 | 23.70 | 22.18 | 22.64 | -3.905% | 971,228 | -0.265% |
| 2026-08-19 | 25.69 | 25.70 | 23.55 | 23.56 | -7.789% | 804,005 | -4.160% |
| 2026-08-18 | 26.78 | 26.86 | 25.51 | 25.55 | -3.585% | 1,326,683 | -11.624% |
| 2026-08-17 | 27.32 | 27.42 | 26.26 | 26.50 | -3.355% | 657,787 | -14.792% |
| 2026-08-14 | 27.62 | 28.03 | 27.32 | 27.42 | -0.109% | 275,604 | -17.651% |
| 2026-08-13 | 27.00 | 27.67 | 26.91 | 27.45 | +3.195% | 866,380 | -17.741% |
| 2026-08-12 | 26.83 | 27.14 | 26.49 | 26.60 | -0.783% | 477,037 | -15.113% |
| 2026-08-11 | 27.05 | 27.36 | 26.63 | 26.81 | -0.997% | 380,769 | -15.778% |
| 2026-08-10 | 27.37 | 27.60 | 26.90 | 27.08 | -2.132% | 731,535 | -16.617% |
| 2026-08-07 | 29.41 | 29.41 | 27.58 | 27.67 | -5.175% | 477,691 | -18.395% |
| 2026-08-06 | 28.09 | 29.30 | 27.48 | 29.18 | -1.585% | 626,158 | -22.618% |
| 2026-08-05 | 29.48 | 29.69 | 28.77 | 29.65 | -0.067% | 486,631 | -23.845% |
| 2026-08-04 | 28.79 | 29.85 | 28.61 | 29.67 | +2.099% | 341,243 | -23.896% |
| 2026-08-03 | 28.86 | 29.07 | 28.50 | 29.06 | +1.715% | 535,697 | -22.299% |
| 2026-07-31 | 28.97 | 29.30 | 28.50 | 28.57 | -1.922% | 627,535 | -20.966% |
| 2026-07-30 | 29.80 | 29.83 | 28.98 | 29.13 | -1.288% | 735,674 | -22.485% |
| 2026-07-29 | 30.19 | 30.41 | 29.46 | 29.51 | -3.087% | 434,521 | -23.484% |
| 2026-07-28 | 29.61 | 30.82 | 29.55 | 30.45 | +2.767% | 1,006,313 | -25.846% |
| 2026-07-27 | 30.00 | 30.30 | 29.35 | 29.63 | -0.067% | 795,073 | -23.793% |
| 2026-07-24 | 29.06 | 30.11 | 28.71 | 29.65 | +1.820% | 436,929 | -23.845% |
| 2026-07-23 | 29.56 | 29.56 | 28.71 | 29.12 | -2.478% | 448,565 | -22.459% |
| 2026-07-22 | 30.28 | 30.61 | 29.75 | 29.86 | -1.126% | 1,002,443 | -24.380% |
| 2026-07-21 | 30.65 | 30.92 | 29.91 | 30.20 | -1.916% | 1,020,389 | -25.232% |
| 2026-07-20 | 32.07 | 32.07 | 30.73 | 30.79 | -4.081% | 549,356 | -26.665% |
| 2026-07-17 | 32.23 | 33.46 | 32.05 | 32.10 | -0.865% | 704,563 | -29.657% |
| 2026-07-16 | 31.22 | 32.67 | 31.22 | 32.38 | +4.082% | 604,196 | -30.266% |
| 2026-07-15 | 30.42 | 31.61 | 30.18 | 31.11 | +2.809% | 505,733 | -27.419% |
| 2026-07-14 | 30.66 | 30.90 | 30.19 | 30.26 | -1.881% | 1,713,239 | -25.380% |
| 2026-07-13 | 29.52 | 30.85 | 29.52 | 30.84 | +3.943% | 517,011 | -26.783% |
| 2026-07-10 | 29.09 | 29.68 | 29.07 | 29.67 | +2.914% | 435,982 | -23.896% |
| 2026-07-09 | 28.61 | 29.12 | 28.17 | 28.83 | +1.336% | 389,842 | -21.679% |
| 2026-07-08 | 28.65 | 28.77 | 28.20 | 28.45 | -1.250% | 550,314 | -20.633% |
| 2026-07-07 | 28.64 | 29.09 | 28.43 | 28.81 | +1.515% | 503,893 | -21.624% |
| 2026-07-06 | 27.60 | 28.65 | 27.60 | 28.38 | +1.575% | 395,283 | -20.437% |
| 2026-07-02 | 27.70 | 28.14 | 27.35 | 27.94 | +2.457% | 463,101 | -19.184% |
| 2026-07-01 | 26.64 | 27.43 | 26.56 | 27.27 | +2.557% | 466,384 | -17.198% |
| 2026-06-30 | 26.87 | 26.98 | 26.40 | 26.59 | -1.482% | 565,783 | -15.081% |
| 2026-06-29 | 27.11 | 27.16 | 26.59 | 26.99 | -0.111% | 465,955 | -16.339% |
| 2026-06-26 | 26.64 | 27.33 | 26.36 | 27.02 | +2.001% | 564,677 | -16.432% |
| 2026-06-25 | 26.84 | 27.11 | 26.13 | 26.49 | +0.189% | 498,282 | -14.760% |
| 2026-06-24 | 27.53 | 27.80 | 26.41 | 26.44 | -5.029% | 740,123 | -14.599% |
| 2026-06-23 | 27.49 | 28.10 | 27.17 | 27.84 | +1.903% | 456,887 | -18.894% |
| 2026-06-22 | 27.09 | 27.99 | 27.06 | 27.32 | -0.618% | 699,879 | -17.350% |
| 2026-06-18 | 26.87 | 27.58 | 26.75 | 27.49 | +2.613% | 2,544,310 | -17.861% |
| 2026-06-17 | 27.02 | 27.62 | 26.59 | 26.79 | -1.326% | 710,092 | -15.715% |
| 2026-06-16 | 28.67 | 28.67 | 26.89 | 27.15 | -5.302% | 1,009,052 | -16.832% |
| 2026-06-15 | 29.20 | 29.34 | 28.61 | 28.67 | -0.830% | 892,583 | -21.242% |
| 2026-06-12 | 28.99 | 29.45 | 28.82 | 28.91 | +1.084% | 909,262 | -21.896% |
| 2026-06-11 | 28.73 | 28.88 | 28.26 | 28.60 | -0.140% | 360,522 | -21.049% |
| 2026-06-10 | 28.33 | 29.05 | 28.24 | 28.64 | +1.452% | 510,048 | -21.159% |
| 2026-06-09 | 27.80 | 28.47 | 27.77 | 28.23 | +2.357% | 380,663 | -20.014% |
| 2026-06-08 | 27.54 | 28.13 | 27.50 | 27.58 | -0.827% | 380,792 | -18.129% |
| 2026-06-05 | 27.37 | 27.96 | 27.27 | 27.81 | +2.356% | 447,177 | -18.806% |
| 2026-06-04 | 26.30 | 27.20 | 26.27 | 27.17 | +4.863% | 402,195 | -16.894% |
| 2026-06-03 | 27.23 | 27.23 | 25.67 | 25.91 | -5.713% | 655,296 | -12.852% |
| 2026-06-02 | 26.97 | 27.83 | 26.97 | 27.48 | +0.918% | 413,093 | -17.831% |
| 2026-06-01 | 27.37 | 27.60 | 26.40 | 27.23 | -1.768% | 811,129 | -17.077% |
| 2026-05-29 | 27.60 | 28.20 | 27.55 | 27.72 | +0.435% | 1,050,125 | -18.543% |
| 2026-05-28 | 27.75 | 28.00 | 27.41 | 27.60 | -1.252% | 497,958 | -18.188% |
| 2026-05-27 | 27.91 | 28.20 | 27.63 | 27.95 | +0.503% | 784,636 | -19.213% |
| 2026-05-26 | 28.00 | 28.09 | 27.78 | 27.81 | +0.072% | 846,317 | -18.806% |
| 2026-05-22 | 27.56 | 28.06 | 27.51 | 27.79 | +0.725% | 823,183 | -18.748% |
| 2026-05-21 | 27.50 | 27.93 | 27.27 | 27.59 | -1.040% | 783,898 | -18.159% |
| 2026-05-20 | 27.51 | 28.10 | 27.20 | 27.88 | +1.938% | 704,736 | -19.010% |
| 2026-05-19 | 28.00 | 28.07 | 27.29 | 27.35 | -2.252% | 1,081,625 | -17.441% |
| 2026-05-18 | 28.42 | 29.57 | 27.95 | 27.98 | -0.214% | 7,565,910 | -19.299% |
| 2026-05-15 | 28.62 | 29.16 | 28.01 | 28.04 | -1.924% | 1,285,916 | -19.472% |
| 2026-05-14 | 29.67 | 30.23 | 28.55 | 28.59 | +1.780% | 2,383,170 | -21.021% |
| 2026-05-13 | 27.72 | 28.20 | 27.68 | 28.09 | +0.178% | 407,439 | -19.616% |
| 2026-05-12 | 27.83 | 28.25 | 27.33 | 28.04 | +1.081% | 417,331 | -19.472% |
| 2026-05-11 | 28.58 | 28.58 | 27.61 | 27.74 | -1.979% | 572,099 | -18.601% |
| 2026-05-08 | 27.48 | 28.52 | 27.14 | 28.30 | +4.505% | 590,297 | -20.212% |
| 2026-05-07 | 28.67 | 29.80 | 26.80 | 27.08 | -8.110% | 960,487 | -16.617% |
| 2026-05-06 | 29.61 | 30.09 | 29.31 | 29.47 | +0.170% | 683,834 | -23.380% |
| 2026-05-05 | 28.47 | 29.51 | 28.47 | 29.42 | +3.811% | 636,208 | -23.249% |
| 2026-05-04 | 28.36 | 29.12 | 28.22 | 28.34 | -0.874% | 528,972 | -20.325% |
| 2026-05-01 | 28.91 | 29.06 | 28.45 | 28.59 | -0.175% | 475,211 | -21.021% |
| 2026-04-30 | 28.09 | 29.02 | 28.07 | 28.64 | +0.916% | 529,421 | -21.159% |
| 2026-04-29 | 28.58 | 28.99 | 28.24 | 28.38 | -0.839% | 427,654 | -20.437% |
| 2026-04-28 | 28.54 | 28.99 | 28.28 | 28.62 | +1.561% | 526,813 | -21.104% |
| 2026-04-27 | 27.81 | 28.61 | 27.81 | 28.18 | +0.679% | 471,175 | -19.872% |
| 2026-04-24 | 27.39 | 28.14 | 27.32 | 27.99 | +2.191% | 387,317 | -19.328% |
| 2026-04-23 | 26.86 | 27.43 | 26.76 | 27.39 | +0.958% | 377,248 | -17.561% |
| 2026-04-22 | 27.14 | 27.32 | 26.60 | 27.13 | +0.074% | 481,857 | -16.771% |
| 2026-04-21 | 27.06 | 27.56 | 26.97 | 27.11 | +0.148% | 424,674 | -16.710% |
| 2026-04-20 | 26.99 | 27.42 | 26.90 | 27.07 | -0.148% | 504,054 | -16.587% |
| 2026-04-17 | 26.66 | 27.41 | 26.47 | 27.11 | +3.080% | 404,395 | -16.710% |
| 2026-04-16 | 26.49 | 26.77 | 26.23 | 26.30 | -0.605% | 589,577 | -14.144% |
| 2026-04-15 | 25.71 | 26.66 | 25.67 | 26.46 | +3.440% | 534,461 | -14.664% |
| 2026-04-14 | 25.44 | 25.71 | 25.25 | 25.58 | +0.511% | 450,732 | -11.728% |
| 2026-04-13 | 23.87 | 25.45 | 23.79 | 25.45 | +5.909% | 685,441 | -11.277% |
| 2026-04-10 | 24.92 | 25.05 | 24.02 | 24.03 | -3.880% | 668,190 | -6.034% |
| 2026-04-09 | 24.66 | 25.30 | 24.45 | 25.00 | +0.200% | 625,794 | -9.680% |
| 2026-04-08 | 24.98 | 25.56 | 24.84 | 24.95 | +1.423% | 870,153 | -9.499% |
| 2026-04-07 | 25.90 | 26.11 | 24.06 | 24.60 | -6.499% | 869,043 | -8.211% |
| 2026-04-06 | 26.24 | 26.38 | 25.97 | 26.31 | +0.998% | 555,034 | -14.177% |
| 2026-04-02 | 25.40 | 26.25 | 24.34 | 26.05 | +1.008% | 696,403 | -13.321% |
| 2026-04-01 | 25.46 | 26.08 | 24.95 | 25.79 | +1.856% | 790,376 | -12.447% |
| 2026-03-31 | 25.24 | 25.90 | 24.84 | 25.32 | +1.973% | 614,448 | -10.821% |
| 2026-03-30 | 24.34 | 25.20 | 24.08 | 24.83 | +2.603% | 589,417 | -9.062% |
| 2026-03-27 | 25.09 | 25.14 | 24.18 | 24.20 | -4.310% | 600,131 | -6.694% |
| 2026-03-26 | 24.70 | 25.34 | 24.70 | 25.29 | +2.638% | 633,875 | -10.716% |
| 2026-03-25 | 24.67 | 24.89 | 24.27 | 24.64 | +1.483% | 625,773 | -8.360% |
| 2026-03-24 | 23.62 | 24.40 | 23.45 | 24.28 | +1.675% | 737,918 | -7.002% |
| 2026-03-23 | 24.22 | 24.65 | 23.71 | 23.88 | +1.272% | 753,838 | -5.444% |
| 2026-03-20 | 23.61 | 23.93 | 23.32 | 23.58 | -0.127% | 989,896 | -4.241% |
| 2026-03-19 | 23.33 | 23.82 | 22.89 | 23.61 | -0.253% | 821,161 | -4.363% |
| 2026-03-18 | 23.25 | 23.96 | 23.25 | 23.67 | +0.042% | 689,220 | -4.605% |
| 2026-03-17 | 23.16 | 24.03 | 22.95 | 23.66 | +6.865% | 993,122 | -4.565% |
| 2026-03-16 | 21.69 | 22.32 | 21.54 | 22.14 | +5.731% | 1,504,452 | +1.987% |
| 2026-03-13 | 20.87 | 21.21 | 20.86 | 20.94 | +1.208% | 635,986 | +7.832% |
| 2026-03-12 | 20.78 | 21.06 | 20.57 | 20.69 | -1.850% | 548,733 | +9.135% |
| 2026-03-11 | 21.79 | 22.24 | 20.76 | 21.08 | -4.182% | 778,556 | +7.116% |
| 2026-03-10 | 22.40 | 22.53 | 21.74 | 22.00 | -1.830% | 494,699 | +2.636% |
| 2026-03-09 | 22.40 | 22.69 | 21.53 | 22.41 | -1.797% | 524,337 | +0.759% |
| 2026-03-06 | 23.11 | 23.11 | 22.23 | 22.82 | -2.728% | 453,471 | -1.052% |
| 2026-03-05 | 22.99 | 23.53 | 22.99 | 23.46 | +1.034% | 427,591 | -3.751% |
| 2026-03-04 | 22.78 | 23.32 | 22.54 | 23.22 | +2.246% | 410,220 | -2.756% |
| 2026-03-03 | 21.93 | 22.74 | 21.38 | 22.71 | +1.293% | 547,812 | -0.572% |
| 2026-03-02 | 22.12 | 22.77 | 22.00 | 22.42 | -1.015% | 536,490 | +0.714% |
| 2026-02-27 | 23.24 | 23.71 | 22.45 | 22.65 | -3.985% | 1,074,291 | -0.309% |
| 2026-02-26 | 23.61 | 24.02 | 23.22 | 23.59 | +1.158% | 437,395 | -4.281% |
| 2026-02-25 | 22.93 | 23.41 | 22.23 | 23.32 | +2.505% | 479,844 | -3.173% |
| 2026-02-24 | 23.36 | 23.85 | 22.55 | 22.75 | -2.444% | 803,639 | -0.747% |
| 2026-02-23 | 25.61 | 25.98 | 23.07 | 23.32 | -8.477% | 956,151 | -3.173% |
| 2026-02-20 | 27.00 | 27.33 | 24.40 | 25.48 | -7.948% | 1,028,299 | -11.381% |
| 2026-02-19 | 28.40 | 28.88 | 27.59 | 27.68 | -3.856% | 665,487 | -18.425% |
| 2026-02-18 | 28.64 | 29.06 | 28.47 | 28.79 | +0.841% | 487,734 | -21.570% |
| 2026-02-17 | 28.60 | 28.74 | 28.09 | 28.55 | +0.387% | 323,911 | -20.911% |
| 2026-02-13 | 28.28 | 28.65 | 27.87 | 28.44 | +0.815% | 464,780 | -20.605% |
| 2026-02-12 | 28.54 | 28.70 | 27.49 | 28.21 | -0.529% | 354,473 | -19.957% |
| 2026-02-11 | 28.42 | 28.91 | 27.97 | 28.36 | -0.211% | 324,808 | -20.381% |
| 2026-02-10 | 28.28 | 28.50 | 27.80 | 28.42 | +1.973% | 345,788 | -20.549% |
| 2026-02-09 | 28.26 | 28.57 | 27.77 | 27.87 | -1.797% | 363,926 | -18.981% |
| 2026-02-06 | 27.78 | 28.52 | 27.59 | 28.38 | +3.088% | 809,011 | -20.437% |
| 2026-02-05 | 28.37 | 28.58 | 27.44 | 27.53 | -2.410% | 533,001 | -17.980% |
| 2026-02-04 | 27.99 | 28.57 | 27.75 | 28.21 | +1.841% | 511,396 | -19.957% |
| 2026-02-03 | 29.54 | 29.79 | 27.68 | 27.70 | -6.985% | 724,203 | -18.484% |
| 2026-02-02 | 29.54 | 30.02 | 29.11 | 29.78 | +0.983% | 518,459 | -24.177% |
| 2026-01-30 | 29.31 | 29.50 | 28.82 | 29.49 | +0.306% | 467,937 | -23.432% |
| 2026-01-29 | 28.80 | 29.41 | 28.66 | 29.40 | +3.086% | 559,340 | -23.197% |
| 2026-01-28 | 28.71 | 28.85 | 28.06 | 28.52 | -0.593% | 948,973 | -20.827% |
| 2026-01-27 | 28.15 | 28.78 | 28.15 | 28.69 | +0.105% | 590,358 | -21.297% |
| 2026-01-26 | 28.06 | 28.74 | 27.86 | 28.66 | +2.798% | 531,373 | -21.214% |
| 2026-01-23 | 28.57 | 28.58 | 27.67 | 27.88 | -2.959% | 528,238 | -19.010% |
| 2026-01-22 | 28.09 | 28.77 | 27.92 | 28.73 | +2.351% | 635,944 | -21.406% |
| 2026-01-21 | 26.94 | 28.07 | 26.94 | 28.07 | +4.272% | 985,628 | -19.558% |
| 2026-01-20 | 27.00 | 27.56 | 26.45 | 26.92 | -2.251% | 749,733 | -16.122% |
| 2026-01-16 | 27.65 | 27.88 | 27.31 | 27.54 | -0.721% | 778,175 | -18.010% |
| 2026-01-15 | 27.19 | 27.98 | 27.19 | 27.74 | +1.649% | 585,255 | -18.601% |
| 2026-01-14 | 27.48 | 27.79 | 27.11 | 27.29 | -1.123% | 894,543 | -17.259% |
| 2026-01-13 | 28.35 | 28.48 | 27.37 | 27.60 | -3.192% | 879,816 | -18.188% |
| 2026-01-12 | 28.47 | 28.75 | 28.07 | 28.51 | -0.835% | 1,040,450 | -20.800% |
| 2026-01-09 | 28.39 | 29.00 | 27.72 | 28.75 | +1.019% | 1,167,315 | -21.461% |
| 2026-01-08 | 29.16 | 29.59 | 28.20 | 28.46 | -3.362% | 1,864,099 | -20.661% |
| 2026-01-07 | 28.86 | 29.65 | 28.50 | 29.45 | +1.938% | 1,437,284 | -23.328% |
| 2026-01-06 | 28.69 | 29.40 | 28.19 | 28.89 | -1.163% | 1,587,273 | -21.841% |
| 2026-01-05 | 29.57 | 30.30 | 28.79 | 29.23 | -2.696% | 2,167,692 | -22.751% |
| 2026-01-02 | 30.78 | 30.84 | 29.50 | 30.04 | -2.626% | 1,896,825 | -24.834% |
| 2025-12-31 | 31.83 | 32.27 | 30.56 | 30.85 | -3.048% | 3,051,576 | -26.807% |
| 2025-12-30 | 32.36 | 32.36 | 31.34 | 31.82 | -1.517% | 2,122,240 | -29.038% |
| 2025-12-29 | 32.05 | 32.66 | 32.05 | 32.31 | +0.560% | 388,192 | -30.115% |
| 2025-12-26 | 31.64 | 32.46 | 31.64 | 32.13 | +1.677% | 389,381 | -29.723% |
| 2025-12-24 | 31.45 | 31.61 | 30.90 | 31.60 | +1.152% | 257,182 | -28.544% |
| 2025-12-23 | 31.10 | 31.42 | 30.61 | 31.24 | +0.450% | 434,209 | -27.721% |
| 2025-12-22 | 31.31 | 31.38 | 30.45 | 31.10 | -0.161% | 535,324 | -27.395% |
| 2025-12-19 | 32.89 | 33.27 | 30.93 | 31.15 | -5.520% | 965,751 | -27.512% |
| 2025-12-18 | 33.08 | 33.36 | 32.33 | 32.97 | +0.426% | 302,198 | -31.513% |
| 2025-12-17 | 34.49 | 34.49 | 32.17 | 32.83 | -4.785% | 466,401 | -31.221% |
| 2025-12-16 | 34.74 | 35.30 | 34.43 | 34.48 | -0.834% | 247,197 | -34.513% |
| 2025-12-15 | 34.78 | 35.33 | 34.58 | 34.77 | +0.900% | 150,971 | -35.059% |
| 2025-12-12 | 35.19 | 35.19 | 34.20 | 34.46 | -1.346% | 191,684 | -34.475% |
| 2025-12-11 | 33.99 | 35.24 | 33.85 | 34.93 | +2.856% | 231,651 | -35.356% |
| 2025-12-10 | 33.56 | 33.99 | 33.20 | 33.96 | +1.677% | 379,754 | -33.510% |
| 2025-12-09 | 33.04 | 33.88 | 32.91 | 33.40 | +1.181% | 126,152 | -32.395% |
| 2025-12-08 | 33.81 | 33.84 | 32.99 | 33.01 | -2.106% | 142,688 | -31.596% |
| 2025-12-05 | 32.93 | 33.80 | 32.70 | 33.72 | +1.475% | 162,067 | -33.037% |
| 2025-12-04 | 33.36 | 33.49 | 33.04 | 33.23 | -0.449% | 124,056 | -32.049% |
| 2025-12-03 | 32.35 | 33.40 | 32.24 | 33.38 | +3.025% | 155,276 | -32.355% |
| 2025-12-02 | 32.67 | 32.75 | 31.77 | 32.40 | -0.796% | 235,822 | -30.309% |
| 2025-12-01 | 32.14 | 32.73 | 32.14 | 32.66 | +1.083% | 155,973 | -30.863% |
| 2025-11-28 | 32.62 | 32.62 | 32.20 | 32.31 | -0.401% | 67,556 | -30.115% |
| 2025-11-26 | 32.31 | 32.68 | 32.31 | 32.44 | +0.371% | 161,664 | -30.395% |
| 2025-11-25 | 31.75 | 32.50 | 31.75 | 32.32 | +2.246% | 178,244 | -30.136% |
| 2025-11-24 | 31.25 | 31.88 | 31.02 | 31.61 | +1.055% | 166,223 | -28.567% |
| 2025-11-21 | 30.86 | 31.74 | 30.65 | 31.28 | +1.823% | 195,593 | -27.813% |
| 2025-11-20 | 31.17 | 31.35 | 30.51 | 30.72 | +1.554% | 192,596 | -26.497% |
| 2025-11-19 | 30.49 | 30.55 | 29.66 | 30.25 | -0.493% | 218,634 | -25.355% |
| 2025-11-18 | 31.02 | 31.05 | 30.40 | 30.40 | -2.282% | 215,654 | -25.724% |
| 2025-11-17 | 32.31 | 32.41 | 31.08 | 31.11 | -4.159% | 214,377 | -27.419% |
| 2025-11-14 | 32.92 | 32.98 | 31.98 | 32.46 | -1.577% | 180,171 | -30.437% |
| 2025-11-13 | 33.02 | 33.50 | 32.67 | 32.98 | -0.901% | 156,991 | -31.534% |
| 2025-11-12 | 33.22 | 33.59 | 33.10 | 33.28 | +0.818% | 126,607 | -32.151% |
| 2025-11-11 | 32.61 | 33.26 | 32.35 | 33.01 | +1.165% | 215,433 | -31.596% |
| 2025-11-10 | 30.90 | 32.98 | 30.84 | 32.63 | +5.907% | 325,890 | -30.800% |
| 2025-11-07 | 31.62 | 31.62 | 29.56 | 30.81 | +3.147% | 324,527 | -26.712% |
| 2025-11-06 | 30.01 | 30.36 | 29.67 | 29.87 | -0.134% | 171,895 | -24.406% |
| 2025-11-05 | 29.62 | 30.00 | 29.27 | 29.91 | +0.979% | 196,682 | -24.507% |
| 2025-11-04 | 28.98 | 29.80 | 28.80 | 29.62 | +1.892% | 177,796 | -23.768% |
| 2025-11-03 | 29.47 | 29.50 | 28.96 | 29.07 | -1.956% | 178,757 | -22.325% |
| 2025-10-31 | 28.85 | 29.73 | 28.80 | 29.65 | +1.925% | 140,210 | -23.845% |
| 2025-10-30 | 28.92 | 29.65 | 28.92 | 29.09 | 0.000% | 114,008 | -22.379% |
| 2025-10-29 | 29.02 | 29.50 | 28.90 | 29.09 | -0.479% | 117,680 | -22.379% |
| 2025-10-28 | 29.46 | 29.66 | 29.21 | 29.23 | -1.283% | 98,621 | -22.751% |
| 2025-10-27 | 29.80 | 29.80 | 29.50 | 29.61 | -0.337% | 101,540 | -23.742% |
| 2025-10-24 | 29.41 | 29.81 | 29.41 | 29.71 | +1.296% | 97,104 | -23.999% |
| 2025-10-23 | 29.63 | 29.63 | 29.24 | 29.33 | -0.509% | 76,804 | -23.014% |
| 2025-10-22 | 29.68 | 29.68 | 29.20 | 29.48 | -0.271% | 129,175 | -23.406% |
| 2025-10-21 | 29.41 | 29.61 | 29.23 | 29.56 | +0.339% | 155,059 | -23.613% |
| 2025-10-20 | 29.06 | 29.67 | 29.06 | 29.46 | +1.621% | 152,532 | -23.354% |
| 2025-10-17 | 29.03 | 29.09 | 28.79 | 28.99 | -0.138% | 146,709 | -22.111% |
| 2025-10-16 | 29.24 | 29.40 | 28.70 | 29.03 | -1.191% | 212,508 | -22.218% |
| 2025-10-15 | 30.11 | 30.13 | 29.28 | 29.38 | -2.586% | 149,727 | -23.145% |
| 2025-10-14 | 28.78 | 30.17 | 28.78 | 30.16 | +4.324% | 270,559 | -25.133% |
| 2025-10-13 | 29.30 | 29.30 | 28.82 | 28.91 | -0.891% | 191,845 | -21.896% |
| 2025-10-10 | 29.84 | 30.04 | 29.11 | 29.17 | -1.685% | 173,942 | -22.592% |
| 2025-10-09 | 30.10 | 30.12 | 29.59 | 29.67 | -1.100% | 141,024 | -23.896% |
| 2025-10-08 | 30.30 | 30.76 | 29.82 | 30.00 | -1.348% | 235,077 | -24.733% |
| 2025-10-07 | 30.87 | 31.31 | 30.18 | 30.41 | -2.030% | 214,635 | -25.748% |
| 2025-10-06 | 31.13 | 31.81 | 30.93 | 31.04 | -0.289% | 205,650 | -27.255% |
| 2025-10-03 | 30.82 | 31.25 | 30.69 | 31.13 | +1.599% | 155,009 | -27.465% |
| 2025-10-02 | 30.72 | 30.86 | 30.32 | 30.64 | -0.616% | 151,594 | -26.305% |
| 2025-10-01 | 30.98 | 31.18 | 30.72 | 30.83 | -1.407% | 176,044 | -26.760% |
| 2025-09-30 | 31.51 | 31.60 | 30.82 | 31.27 | -1.044% | 161,205 | -27.790% |
| 2025-09-29 | 32.47 | 32.47 | 31.38 | 31.60 | -0.940% | 160,648 | -28.544% |
| 2025-09-26 | 31.67 | 32.14 | 31.50 | 31.90 | +0.726% | 124,362 | -29.216% |
| 2025-09-25 | 32.21 | 32.38 | 31.48 | 31.67 | -2.011% | 182,398 | -28.702% |
| 2025-09-24 | 32.75 | 32.85 | 32.07 | 32.32 | -1.553% | 118,743 | -30.136% |
| 2025-09-23 | 33.02 | 33.57 | 32.79 | 32.83 | -0.696% | 176,849 | -31.221% |
| 2025-09-22 | 32.70 | 33.13 | 32.50 | 33.06 | +0.212% | 151,107 | -31.700% |
| 2025-09-19 | 33.56 | 33.76 | 32.95 | 32.99 | -1.815% | 280,017 | -31.555% |
| 2025-09-18 | 33.81 | 34.16 | 33.27 | 33.60 | -0.621% | 207,067 | -32.798% |
| 2025-09-17 | 33.60 | 34.59 | 33.58 | 33.81 | +0.805% | 361,382 | -33.215% |
| 2025-09-16 | 34.13 | 34.13 | 33.23 | 33.54 | -2.585% | 337,519 | -32.677% |
| 2025-09-15 | 34.47 | 34.62 | 34.26 | 34.43 | -0.347% | 180,785 | -34.418% |
| 2025-09-12 | 34.30 | 34.73 | 34.15 | 34.55 | +0.203% | 162,809 | -34.645% |
| 2025-09-11 | 34.23 | 34.76 | 34.01 | 34.48 | +0.466% | 168,924 | -34.513% |
| 2025-09-10 | 34.66 | 34.93 | 34.13 | 34.32 | -1.379% | 107,089 | -34.207% |
| 2025-09-09 | 34.88 | 34.95 | 34.59 | 34.80 | -0.172% | 141,031 | -35.115% |
| 2025-09-08 | 34.56 | 34.87 | 33.90 | 34.86 | +1.043% | 145,411 | -35.227% |
| 2025-09-05 | 35.35 | 35.60 | 34.31 | 34.50 | -2.294% | 163,355 | -34.551% |
| 2025-09-04 | 35.13 | 35.34 | 34.73 | 35.31 | +0.915% | 86,429 | -36.052% |
| 2025-09-03 | 34.67 | 34.99 | 34.50 | 34.99 | +1.509% | 139,545 | -35.467% |
| 2025-09-02 | 34.11 | 34.47 | 33.85 | 34.47 | -0.289% | 138,935 | -34.494% |
| 2025-08-29 | 34.40 | 34.74 | 34.33 | 34.57 | +0.582% | 97,991 | -34.683% |
| 2025-08-28 | 34.88 | 34.88 | 34.07 | 34.37 | -0.922% | 143,652 | -34.303% |
| 2025-08-27 | 34.43 | 34.96 | 34.43 | 34.69 | -0.086% | 112,184 | -34.909% |
| 2025-08-26 | 34.28 | 34.81 | 34.20 | 34.72 | +0.725% | 118,476 | -34.965% |
| 2025-08-25 | 35.23 | 35.23 | 34.43 | 34.47 | -2.434% | 91,021 | -34.494% |
| 2025-08-22 | 34.52 | 35.59 | 34.28 | 35.33 | +3.093% | 187,729 | -36.088% |
| 2025-08-21 | 34.08 | 34.45 | 33.97 | 34.27 | +0.469% | 125,207 | -34.111% |
| 2025-08-20 | 33.71 | 34.55 | 33.71 | 34.11 | +0.059% | 206,930 | -33.802% |
| 2025-08-19 | 34.18 | 34.81 | 33.82 | 34.09 | -0.234% | 256,068 | -33.764% |
| 2025-08-18 | 34.33 | 34.33 | 33.97 | 34.17 | -0.928% | 173,083 | -33.919% |
| 2025-08-15 | 35.61 | 35.63 | 34.40 | 34.49 | -2.378% | 131,987 | -34.532% |
| 2025-08-14 | 35.02 | 35.39 | 34.91 | 35.33 | -0.310% | 146,045 | -36.088% |
| 2025-08-13 | 35.85 | 35.86 | 35.30 | 35.44 | -0.169% | 120,236 | -36.287% |
| 2025-08-12 | 34.67 | 35.60 | 34.63 | 35.50 | +2.899% | 226,024 | -36.394% |
| 2025-08-11 | 34.05 | 34.73 | 34.00 | 34.50 | +1.530% | 172,791 | -34.551% |
| 2025-08-08 | 34.30 | 34.42 | 33.42 | 33.98 | -0.381% | 315,453 | -33.549% |
| 2025-08-07 | 34.76 | 36.70 | 33.73 | 34.11 | +2.896% | 333,023 | -33.802% |
| 2025-08-06 | 32.67 | 33.41 | 32.66 | 33.15 | +2.315% | 240,718 | -31.885% |
| 2025-08-05 | 31.92 | 32.47 | 31.64 | 32.40 | +2.144% | 157,414 | -30.309% |
| 2025-08-04 | 31.61 | 31.78 | 31.40 | 31.72 | +1.083% | 128,101 | -28.815% |
| 2025-08-01 | 31.52 | 31.59 | 30.60 | 31.38 | -1.661% | 210,986 | -28.043% |
| 2025-07-31 | 30.40 | 32.00 | 30.40 | 31.91 | +3.941% | 192,734 | -29.238% |
| 2025-07-30 | 32.25 | 32.25 | 30.56 | 30.70 | -4.540% | 186,539 | -26.450% |
| 2025-07-29 | 32.50 | 32.70 | 32.15 | 32.16 | -0.341% | 154,248 | -29.789% |
| 2025-07-28 | 32.06 | 32.28 | 31.75 | 32.27 | +0.093% | 188,414 | -30.028% |
| 2025-07-25 | 31.95 | 32.45 | 31.80 | 32.24 | +0.971% | 187,707 | -29.963% |
| 2025-07-24 | 31.70 | 31.98 | 31.49 | 31.93 | +0.157% | 166,674 | -29.283% |
| 2025-07-23 | 31.43 | 31.88 | 30.98 | 31.88 | +2.147% | 302,216 | -29.172% |
| 2025-07-22 | 30.66 | 31.36 | 30.42 | 31.21 | +1.694% | 128,119 | -27.651% |
| 2025-07-21 | 31.21 | 31.33 | 30.66 | 30.69 | -1.128% | 100,424 | -26.426% |
| 2025-07-18 | 31.40 | 31.40 | 30.94 | 31.04 | -1.083% | 109,733 | -27.255% |
| 2025-07-17 | 30.75 | 31.40 | 30.75 | 31.38 | +1.357% | 138,462 | -28.043% |
| 2025-07-16 | 30.10 | 30.99 | 30.04 | 30.96 | +3.166% | 163,238 | -27.067% |
| 2025-07-15 | 30.75 | 30.86 | 30.01 | 30.01 | -2.407% | 147,462 | -24.758% |
| 2025-07-14 | 30.54 | 30.93 | 30.54 | 30.75 | -0.033% | 121,001 | -26.569% |
| 2025-07-11 | 30.56 | 30.82 | 30.17 | 30.76 | -0.517% | 190,042 | -26.593% |
| 2025-07-10 | 31.18 | 31.33 | 30.86 | 30.92 | -0.675% | 133,766 | -26.973% |
| 2025-07-09 | 31.68 | 31.80 | 30.87 | 31.13 | -1.300% | 237,049 | -27.465% |
| 2025-07-08 | 31.15 | 31.88 | 31.02 | 31.54 | +1.252% | 188,683 | -28.408% |
| 2025-07-07 | 32.19 | 32.64 | 31.09 | 31.15 | -4.183% | 247,464 | -27.512% |
| 2025-07-03 | 32.27 | 32.60 | 32.08 | 32.51 | +0.869% | 56,633 | -30.544% |
| 2025-07-02 | 32.54 | 32.54 | 31.94 | 32.23 | -0.983% | 144,146 | -29.941% |
| 2025-07-01 | 31.86 | 32.74 | 31.67 | 32.55 | +1.782% | 146,025 | -30.630% |
| 2025-06-30 | 32.18 | 32.42 | 31.89 | 31.98 | -0.498% | 144,471 | -29.393% |
| 2025-06-27 | 32.35 | 32.86 | 32.03 | 32.14 | -0.434% | 577,140 | -29.745% |
| 2025-06-26 | 31.80 | 32.33 | 31.80 | 32.28 | +2.314% | 225,382 | -30.050% |
| 2025-06-25 | 32.01 | 32.03 | 31.41 | 31.55 | -1.529% | 118,004 | -28.431% |
| 2025-06-24 | 32.24 | 32.70 | 32.02 | 32.04 | -0.094% | 119,198 | -29.526% |
| 2025-06-23 | 31.45 | 32.07 | 31.16 | 32.07 | +1.391% | 147,834 | -29.592% |
| 2025-06-20 | 31.88 | 32.02 | 31.56 | 31.63 | +0.063% | 160,663 | -28.612% |
| 2025-06-18 | 30.96 | 31.83 | 30.96 | 31.61 | +2.034% | 191,172 | -28.567% |
| 2025-06-17 | 31.16 | 31.47 | 30.95 | 30.98 | -1.713% | 211,627 | -27.114% |
| 2025-06-16 | 31.69 | 32.08 | 31.49 | 31.52 | +0.127% | 115,725 | -28.363% |
| 2025-06-13 | 32.24 | 32.48 | 31.39 | 31.48 | -4.200% | 190,361 | -28.272% |
| 2025-06-12 | 32.27 | 32.86 | 32.03 | 32.86 | +0.798% | 130,869 | -31.284% |
| 2025-06-11 | 32.10 | 32.78 | 32.10 | 32.60 | +1.400% | 212,490 | -30.736% |
| 2025-06-10 | 32.66 | 32.80 | 31.97 | 32.15 | -1.742% | 142,487 | -29.767% |
| 2025-06-09 | 33.45 | 33.45 | 32.68 | 32.72 | -1.564% | 173,770 | -30.990% |
| 2025-06-06 | 33.56 | 33.62 | 33.02 | 33.24 | +0.850% | 177,439 | -32.070% |
| 2025-06-05 | 32.48 | 33.15 | 32.35 | 32.96 | +1.728% | 227,504 | -31.493% |
| 2025-06-04 | 32.67 | 32.67 | 32.27 | 32.40 | -0.522% | 161,634 | -30.309% |
| 2025-06-03 | 32.31 | 32.62 | 31.97 | 32.57 | +0.805% | 225,346 | -30.672% |
| 2025-06-02 | 31.73 | 32.33 | 31.63 | 32.31 | +1.095% | 192,794 | -30.115% |
| 2025-05-30 | 31.69 | 32.24 | 31.34 | 31.96 | +0.630% | 217,070 | -29.349% |
| 2025-05-29 | 31.66 | 31.82 | 31.28 | 31.76 | +1.276% | 167,201 | -28.904% |
| 2025-05-28 | 32.14 | 32.37 | 31.35 | 31.36 | -2.639% | 185,575 | -27.997% |
| 2025-05-27 | 31.58 | 32.28 | 31.50 | 32.21 | +3.105% | 153,669 | -29.898% |
| 2025-05-23 | 31.23 | 31.57 | 31.00 | 31.24 | -1.513% | 160,924 | -27.721% |
| 2025-05-22 | 31.88 | 32.14 | 31.57 | 31.72 | -0.813% | 283,788 | -28.815% |
| 2025-05-21 | 32.10 | 32.71 | 31.94 | 31.98 | -1.144% | 305,140 | -29.393% |
| 2025-05-20 | 32.56 | 33.02 | 32.25 | 32.35 | -0.123% | 297,094 | -30.201% |
| 2025-05-19 | 31.67 | 32.45 | 31.55 | 32.39 | +1.187% | 160,228 | -30.287% |
| 2025-05-16 | 31.35 | 32.24 | 31.26 | 32.01 | +3.125% | 224,960 | -29.460% |
| 2025-05-15 | 30.74 | 31.23 | 30.52 | 31.04 | +0.812% | 232,439 | -27.255% |
| 2025-05-14 | 31.22 | 31.25 | 30.72 | 30.79 | -1.219% | 264,454 | -26.665% |
| 2025-05-13 | 31.48 | 31.80 | 31.05 | 31.17 | -0.827% | 262,457 | -27.559% |
| 2025-05-12 | 31.46 | 31.85 | 31.05 | 31.43 | +4.176% | 369,062 | -28.158% |
| 2025-05-09 | 30.98 | 31.34 | 30.10 | 30.17 | -1.790% | 410,916 | -25.157% |
| 2025-05-08 | 33.90 | 34.50 | 30.69 | 30.72 | -14.477% | 664,719 | -26.497% |
| 2025-05-07 | 36.09 | 36.09 | 35.34 | 35.92 | +0.899% | 256,375 | -37.138% |
| 2025-05-06 | 35.46 | 35.89 | 35.08 | 35.60 | -0.056% | 187,437 | -36.573% |
| 2025-05-05 | 35.40 | 36.02 | 35.19 | 35.62 | -0.752% | 170,413 | -36.609% |
| 2025-05-02 | 35.93 | 36.28 | 35.64 | 35.89 | +1.873% | 161,314 | -37.086% |
| 2025-05-01 | 34.86 | 35.40 | 34.64 | 35.23 | +1.207% | 247,127 | -35.907% |
| 2025-04-30 | 35.16 | 35.42 | 34.39 | 34.81 | -2.466% | 215,611 | -35.134% |
| 2025-04-29 | 34.88 | 35.77 | 34.41 | 35.69 | +1.710% | 339,894 | -36.733% |
| 2025-04-28 | 34.97 | 35.33 | 34.52 | 35.09 | +0.286% | 118,857 | -35.651% |
| 2025-04-25 | 35.15 | 35.24 | 34.37 | 34.99 | -0.962% | 137,733 | -35.467% |
| 2025-04-24 | 34.70 | 35.45 | 34.11 | 35.33 | +2.525% | 171,411 | -36.088% |
| 2025-04-23 | 34.94 | 35.45 | 34.08 | 34.46 | +1.145% | 220,226 | -34.475% |
| 2025-04-22 | 33.84 | 34.21 | 33.29 | 34.07 | +2.159% | 363,053 | -33.725% |
| 2025-04-21 | 34.56 | 34.56 | 32.76 | 33.35 | -4.167% | 240,141 | -32.294% |
| 2025-04-17 | 34.56 | 35.28 | 34.56 | 34.80 | +0.987% | 270,775 | -35.115% |
| 2025-04-16 | 34.41 | 34.95 | 33.90 | 34.46 | +0.145% | 261,038 | -34.475% |
| 2025-04-15 | 34.39 | 35.17 | 34.30 | 34.41 | 0.000% | 426,862 | -34.380% |