FGN
F&G Annuities & Life, Inc. 7.950% Senior Notes due 2053
stockNYSEStructured Product
Market OpenOct 5, 2026 2:14:24 PM EDT
23.51USD-1.011%(-0.24)16,587
23.50Bid23.54Ask0.04SpreadFGN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.74 | 23.74 | 23.50 | 23.51 | -1.011% | 16,587 | 0.000% |
| 2026-10-02 | 23.93 | 24.12 | 23.50 | 23.75 | -0.210% | 19,645 | -1.011% |
| 2026-10-01 | 23.77 | 24.18 | 23.68 | 23.80 | +0.507% | 31,155 | -1.218% |
| 2026-09-30 | 23.94 | 24.18 | 23.30 | 23.68 | -0.713% | 89,046 | -0.718% |
| 2026-09-29 | 23.83 | 24.13 | 23.74 | 23.85 | -0.251% | 16,357 | -1.426% |
| 2026-09-28 | 24.28 | 24.28 | 23.67 | 23.91 | -1.524% | 23,950 | -1.673% |
| 2026-09-25 | 24.33 | 24.52 | 24.16 | 24.28 | -0.206% | 14,410 | -3.171% |
| 2026-09-24 | 24.30 | 24.37 | 24.21 | 24.33 | -0.164% | 8,692 | -3.370% |
| 2026-09-23 | 24.55 | 24.55 | 24.30 | 24.37 | -1.176% | 11,956 | -3.529% |
| 2026-09-22 | 24.69 | 24.73 | 24.58 | 24.66 | +0.041% | 10,534 | -4.663% |
| 2026-09-21 | 24.80 | 24.85 | 24.58 | 24.65 | -0.162% | 12,926 | -4.625% |
| 2026-09-18 | 24.58 | 24.70 | 24.58 | 24.69 | +0.386% | 7,737 | -4.779% |
| 2026-09-17 | 24.66 | 24.85 | 24.58 | 24.59 | -0.586% | 13,135 | -4.411% |
| 2026-09-16 | 24.67 | 24.89 | 24.55 | 24.74 | +0.081% | 26,804 | -4.972% |
| 2026-09-15 | 24.66 | 24.72 | 24.53 | 24.72 | +0.570% | 16,928 | -4.895% |
| 2026-09-14 | 24.52 | 24.80 | 24.50 | 24.58 | +0.903% | 18,079 | -4.353% |
| 2026-09-11 | 24.43 | 24.54 | 24.25 | 24.36 | -0.450% | 18,430 | -3.489% |
| 2026-09-10 | 24.43 | 24.52 | 24.30 | 24.47 | -0.285% | 14,683 | -3.923% |
| 2026-09-09 | 24.45 | 24.78 | 24.30 | 24.54 | +0.533% | 20,960 | -4.197% |
| 2026-09-08 | 24.34 | 24.56 | 24.30 | 24.41 | -0.082% | 27,926 | -3.687% |
| 2026-09-04 | 24.10 | 24.43 | 24.10 | 24.43 | +1.076% | 26,172 | -3.766% |
| 2026-09-03 | 24.09 | 24.58 | 24.09 | 24.17 | +0.083% | 46,170 | -2.731% |
| 2026-09-02 | 24.20 | 24.36 | 24.01 | 24.15 | -0.083% | 20,148 | -2.650% |
| 2026-09-01 | 24.43 | 24.43 | 24.12 | 24.17 | -2.619% | 38,749 | -2.731% |
| 2026-08-31 | 24.51 | 25.12 | 24.51 | 24.82 | +1.306% | 69,044 | -5.278% |
| 2026-08-28 | 24.54 | 24.63 | 24.45 | 24.50 | 0.000% | 21,085 | -4.041% |
| 2026-08-27 | 24.55 | 24.55 | 24.35 | 24.50 | +0.245% | 29,883 | -4.041% |
| 2026-08-26 | 24.51 | 24.65 | 24.41 | 24.44 | -0.214% | 18,805 | -3.805% |
| 2026-08-25 | 24.46 | 24.78 | 24.46 | 24.49 | +0.297% | 20,067 | -4.011% |
| 2026-08-24 | 24.66 | 24.77 | 24.41 | 24.42 | -0.530% | 14,282 | -3.726% |
| 2026-08-21 | 24.62 | 24.66 | 24.50 | 24.55 | -0.648% | 10,142 | -4.236% |
| 2026-08-20 | 24.70 | 24.82 | 24.60 | 24.71 | -0.242% | 13,678 | -4.856% |
| 2026-08-19 | 24.80 | 24.97 | 24.70 | 24.77 | -0.161% | 21,525 | -5.087% |
| 2026-08-18 | 24.95 | 24.99 | 24.76 | 24.81 | -0.681% | 18,573 | -5.240% |
| 2026-08-17 | 24.85 | 24.98 | 24.78 | 24.98 | +0.807% | 15,731 | -5.885% |
| 2026-08-14 | 24.74 | 24.98 | 24.74 | 24.78 | +0.000% | 8,696 | -5.125% |
| 2026-08-13 | 24.85 | 25.00 | 24.70 | 24.78 | -0.282% | 24,900 | -5.125% |
| 2026-08-12 | 24.65 | 24.86 | 24.65 | 24.85 | +1.016% | 24,225 | -5.392% |
| 2026-08-11 | 24.45 | 24.62 | 24.40 | 24.60 | +0.367% | 10,144 | -4.431% |
| 2026-08-10 | 24.49 | 24.60 | 24.36 | 24.51 | +0.082% | 24,116 | -4.080% |
| 2026-08-07 | 24.50 | 24.68 | 24.40 | 24.49 | +0.246% | 18,393 | -4.002% |
| 2026-08-06 | 24.43 | 24.65 | 24.43 | 24.43 | -0.245% | 23,798 | -3.766% |
| 2026-08-05 | 24.65 | 24.72 | 24.45 | 24.49 | -0.770% | 21,444 | -4.002% |
| 2026-08-04 | 24.80 | 24.80 | 24.58 | 24.68 | -0.162% | 21,431 | -4.741% |
| 2026-08-03 | 24.65 | 24.82 | 24.65 | 24.72 | +0.365% | 11,763 | -4.895% |
| 2026-07-31 | 24.77 | 24.82 | 24.63 | 24.63 | -0.565% | 34,823 | -4.547% |
| 2026-07-30 | 24.91 | 24.91 | 24.68 | 24.77 | -0.121% | 15,795 | -5.087% |
| 2026-07-29 | 24.81 | 24.90 | 24.65 | 24.80 | +0.121% | 21,819 | -5.202% |
| 2026-07-28 | 24.84 | 24.90 | 24.62 | 24.77 | -0.121% | 24,950 | -5.087% |
| 2026-07-27 | 24.96 | 25.10 | 24.75 | 24.80 | -0.161% | 13,024 | -5.202% |
| 2026-07-24 | 25.02 | 25.02 | 24.73 | 24.84 | -0.321% | 10,348 | -5.354% |
| 2026-07-23 | 25.03 | 25.03 | 24.83 | 24.92 | -0.559% | 7,020 | -5.658% |
| 2026-07-22 | 25.12 | 25.16 | 25.02 | 25.06 | -0.239% | 15,596 | -6.185% |
| 2026-07-21 | 25.17 | 25.17 | 25.00 | 25.12 | -0.317% | 22,048 | -6.409% |
| 2026-07-20 | 25.15 | 25.37 | 25.04 | 25.20 | +0.279% | 22,246 | -6.706% |
| 2026-07-17 | 24.80 | 25.39 | 24.65 | 25.13 | +1.331% | 32,666 | -6.446% |
| 2026-07-16 | 24.65 | 24.98 | 24.50 | 24.80 | -0.020% | 31,875 | -5.202% |
| 2026-07-15 | 24.65 | 24.97 | 24.52 | 24.80 | +0.344% | 33,354 | -5.221% |
| 2026-07-14 | 24.58 | 24.79 | 24.42 | 24.72 | +0.570% | 39,698 | -4.895% |
| 2026-07-13 | 24.79 | 24.80 | 24.41 | 24.58 | -1.206% | 22,074 | -4.353% |
| 2026-07-10 | 24.88 | 24.89 | 24.49 | 24.88 | +0.121% | 19,185 | -5.506% |
| 2026-07-09 | 24.86 | 24.98 | 24.63 | 24.85 | -0.281% | 20,967 | -5.392% |
| 2026-07-08 | 24.84 | 24.92 | 24.80 | 24.92 | +0.132% | 7,913 | -5.658% |
| 2026-07-07 | 24.85 | 24.99 | 24.57 | 24.89 | +0.231% | 20,362 | -5.534% |
| 2026-07-06 | 24.46 | 24.88 | 24.32 | 24.83 | +1.430% | 35,898 | -5.316% |
| 2026-07-02 | 24.52 | 24.70 | 24.31 | 24.48 | +0.246% | 26,852 | -3.962% |
| 2026-07-01 | 24.60 | 24.70 | 24.42 | 24.42 | -0.489% | 27,443 | -3.726% |
| 2026-06-30 | 24.92 | 25.02 | 24.49 | 24.54 | -1.801% | 128,008 | -4.197% |
| 2026-06-29 | 24.60 | 25.00 | 24.56 | 24.99 | +1.420% | 64,737 | -5.922% |
| 2026-06-26 | 24.54 | 24.89 | 24.50 | 24.64 | -0.364% | 25,093 | -4.586% |
| 2026-06-25 | 24.61 | 24.74 | 24.30 | 24.73 | +0.569% | 41,888 | -4.933% |
| 2026-06-24 | 24.40 | 24.80 | 24.27 | 24.59 | +0.779% | 31,628 | -4.392% |
| 2026-06-23 | 24.33 | 24.46 | 24.25 | 24.40 | +0.247% | 34,481 | -3.648% |
| 2026-06-22 | 24.21 | 24.39 | 24.13 | 24.34 | +0.579% | 30,853 | -3.410% |
| 2026-06-18 | 24.39 | 24.57 | 24.03 | 24.20 | -0.779% | 167,561 | -2.851% |
| 2026-06-17 | 24.42 | 24.65 | 24.35 | 24.39 | -0.327% | 31,522 | -3.608% |
| 2026-06-16 | 24.59 | 24.66 | 24.39 | 24.47 | -0.448% | 21,898 | -3.923% |
| 2026-06-15 | 24.45 | 24.68 | 24.45 | 24.58 | +0.532% | 24,313 | -4.353% |
| 2026-06-12 | 24.65 | 24.71 | 24.40 | 24.45 | -1.052% | 20,691 | -3.845% |
| 2026-06-11 | 24.74 | 24.77 | 24.58 | 24.71 | -0.202% | 11,049 | -4.856% |
| 2026-06-10 | 24.71 | 24.90 | 24.60 | 24.76 | -0.202% | 330,668 | -5.048% |
| 2026-06-09 | 24.73 | 24.89 | 24.68 | 24.81 | +0.081% | 14,859 | -5.240% |
| 2026-06-08 | 24.69 | 24.92 | 24.62 | 24.79 | 0.000% | 33,396 | -5.163% |
| 2026-06-05 | 24.78 | 24.87 | 24.67 | 24.79 | -0.402% | 11,501 | -5.163% |
| 2026-06-04 | 24.78 | 25.01 | 24.78 | 24.89 | +0.040% | 27,374 | -5.544% |
| 2026-06-03 | 24.78 | 24.96 | 24.67 | 24.88 | +0.607% | 26,610 | -5.506% |
| 2026-06-02 | 24.60 | 24.74 | 24.60 | 24.73 | +0.447% | 12,455 | -4.933% |
| 2026-06-01 | 24.55 | 24.65 | 24.55 | 24.62 | -1.559% | 15,421 | -4.509% |
| 2026-05-29 | 25.04 | 25.10 | 24.92 | 25.01 | -0.200% | 39,475 | -5.998% |
| 2026-05-28 | 25.01 | 25.15 | 25.00 | 25.06 | +0.280% | 19,303 | -6.185% |
| 2026-05-27 | 25.01 | 25.10 | 24.96 | 24.99 | -0.120% | 21,033 | -5.922% |
| 2026-05-26 | 25.14 | 25.14 | 24.91 | 25.02 | +0.080% | 15,903 | -6.035% |
| 2026-05-22 | 25.10 | 25.10 | 24.93 | 25.00 | -0.040% | 11,543 | -5.960% |
| 2026-05-21 | 25.00 | 25.10 | 24.90 | 25.01 | +0.040% | 28,850 | -5.998% |
| 2026-05-20 | 24.90 | 25.12 | 24.89 | 25.00 | +0.241% | 21,046 | -5.960% |
| 2026-05-19 | 24.86 | 24.97 | 24.82 | 24.94 | +0.080% | 15,032 | -5.734% |
| 2026-05-18 | 25.01 | 25.05 | 24.91 | 24.92 | -0.320% | 31,081 | -5.658% |
| 2026-05-15 | 24.94 | 25.04 | 24.90 | 25.00 | -0.200% | 18,117 | -5.960% |
| 2026-05-14 | 25.14 | 25.20 | 25.02 | 25.05 | +0.040% | 22,568 | -6.148% |
| 2026-05-13 | 25.05 | 25.21 | 24.95 | 25.04 | +0.080% | 11,049 | -6.110% |
| 2026-05-12 | 25.12 | 25.23 | 25.00 | 25.02 | -0.199% | 13,638 | -6.035% |
| 2026-05-11 | 25.13 | 25.13 | 24.95 | 25.07 | +0.120% | 12,280 | -6.223% |
| 2026-05-08 | 25.05 | 25.05 | 24.93 | 25.04 | +0.240% | 21,394 | -6.110% |
| 2026-05-07 | 25.06 | 25.10 | 24.93 | 24.98 | -0.200% | 40,733 | -5.885% |
| 2026-05-06 | 25.20 | 25.31 | 24.94 | 25.03 | -0.239% | 33,699 | -6.073% |
| 2026-05-05 | 25.01 | 25.18 | 25.00 | 25.09 | +0.561% | 9,931 | -6.297% |
| 2026-05-04 | 24.95 | 25.01 | 24.90 | 24.95 | 0.000% | 9,898 | -5.772% |
| 2026-05-01 | 24.93 | 25.13 | 24.83 | 24.95 | 0.000% | 34,868 | -5.772% |
| 2026-04-30 | 25.09 | 25.15 | 24.84 | 24.95 | -0.200% | 23,596 | -5.772% |
| 2026-04-29 | 25.32 | 25.32 | 25.00 | 25.00 | -0.990% | 22,223 | -5.960% |
| 2026-04-28 | 25.27 | 25.27 | 25.01 | 25.25 | +0.278% | 9,447 | -6.891% |
| 2026-04-27 | 25.27 | 25.27 | 25.13 | 25.18 | 0.000% | 7,230 | -6.632% |
| 2026-04-24 | 25.07 | 25.19 | 24.93 | 25.18 | +0.922% | 13,032 | -6.632% |
| 2026-04-23 | 25.00 | 25.29 | 24.90 | 24.95 | -0.108% | 19,951 | -5.772% |
| 2026-04-22 | 24.90 | 25.09 | 24.85 | 24.98 | +0.309% | 57,658 | -5.873% |
| 2026-04-21 | 24.95 | 24.95 | 24.77 | 24.90 | +0.161% | 24,487 | -5.582% |
| 2026-04-20 | 24.96 | 25.00 | 24.73 | 24.86 | -0.600% | 19,807 | -5.430% |
| 2026-04-17 | 24.95 | 25.09 | 24.95 | 25.01 | +0.321% | 35,850 | -5.998% |
| 2026-04-16 | 25.05 | 25.05 | 24.85 | 24.93 | -0.160% | 14,822 | -5.696% |
| 2026-04-15 | 25.11 | 25.11 | 24.81 | 24.97 | -0.240% | 38,235 | -5.847% |
| 2026-04-14 | 25.00 | 25.05 | 24.96 | 25.03 | +0.200% | 28,148 | -6.073% |
| 2026-04-13 | 24.72 | 25.04 | 24.62 | 24.98 | +1.134% | 295,444 | -5.885% |
| 2026-04-10 | 24.71 | 24.87 | 24.66 | 24.70 | -0.040% | 15,967 | -4.818% |
| 2026-04-09 | 24.60 | 24.88 | 24.60 | 24.71 | +0.243% | 15,314 | -4.856% |
| 2026-04-08 | 24.75 | 24.84 | 24.60 | 24.65 | 0.000% | 27,775 | -4.625% |
| 2026-04-07 | 24.46 | 24.86 | 24.46 | 24.65 | +0.203% | 13,398 | -4.625% |
| 2026-04-06 | 24.61 | 24.80 | 24.56 | 24.60 | +0.163% | 20,818 | -4.431% |
| 2026-04-02 | 24.44 | 24.94 | 24.44 | 24.56 | -0.768% | 21,907 | -4.275% |
| 2026-04-01 | 24.77 | 25.06 | 24.70 | 24.75 | -0.642% | 51,171 | -5.010% |
| 2026-03-31 | 24.73 | 25.00 | 24.59 | 24.91 | +1.260% | 335,087 | -5.620% |
| 2026-03-30 | 24.84 | 25.00 | 24.41 | 24.60 | -0.526% | 35,505 | -4.431% |
| 2026-03-27 | 24.80 | 24.87 | 24.53 | 24.73 | -0.363% | 11,883 | -4.933% |
| 2026-03-26 | 24.77 | 24.98 | 24.69 | 24.82 | -0.121% | 23,287 | -5.278% |
| 2026-03-25 | 24.99 | 25.08 | 24.84 | 24.85 | +0.081% | 15,094 | -5.392% |
| 2026-03-24 | 24.79 | 25.09 | 24.68 | 24.83 | -0.161% | 39,095 | -5.316% |
| 2026-03-23 | 24.78 | 24.94 | 24.78 | 24.87 | +0.525% | 24,033 | -5.468% |
| 2026-03-20 | 24.74 | 24.74 | 24.50 | 24.74 | 0.000% | 38,951 | -4.972% |
| 2026-03-19 | 24.68 | 24.75 | 24.34 | 24.74 | +0.081% | 22,076 | -4.972% |
| 2026-03-18 | 24.62 | 24.84 | 24.60 | 24.72 | 0.000% | 118,299 | -4.895% |
| 2026-03-17 | 24.65 | 24.82 | 24.57 | 24.72 | +0.692% | 181,512 | -4.895% |
| 2026-03-16 | 24.15 | 24.60 | 24.04 | 24.55 | +1.488% | 46,720 | -4.236% |
| 2026-03-13 | 23.68 | 24.30 | 23.67 | 24.19 | +2.413% | 69,600 | -2.811% |
| 2026-03-12 | 23.90 | 24.63 | 23.10 | 23.62 | -1.295% | 282,075 | -0.466% |
| 2026-03-11 | 24.68 | 24.80 | 23.52 | 23.93 | -3.000% | 176,847 | -1.755% |
| 2026-03-10 | 25.26 | 25.26 | 24.51 | 24.67 | -1.909% | 122,115 | -4.702% |
| 2026-03-09 | 25.33 | 25.33 | 25.03 | 25.15 | -0.867% | 34,046 | -6.521% |
| 2026-03-06 | 25.40 | 25.45 | 25.28 | 25.37 | -0.138% | 9,614 | -7.331% |
| 2026-03-05 | 25.28 | 25.50 | 25.28 | 25.41 | +0.375% | 9,813 | -7.459% |
| 2026-03-04 | 25.38 | 25.40 | 25.07 | 25.31 | +0.079% | 28,049 | -7.112% |
| 2026-03-03 | 25.34 | 25.48 | 25.21 | 25.29 | -0.394% | 23,315 | -7.038% |
| 2026-03-02 | 25.35 | 25.51 | 25.31 | 25.39 | +0.356% | 48,284 | -7.404% |
| 2026-02-27 | 25.46 | 25.46 | 25.13 | 25.30 | -2.128% | 114,061 | -7.075% |
| 2026-02-26 | 25.88 | 25.98 | 25.79 | 25.85 | +0.039% | 25,891 | -9.052% |
| 2026-02-25 | 25.95 | 26.00 | 25.78 | 25.84 | -0.232% | 37,481 | -9.017% |
| 2026-02-24 | 26.00 | 26.00 | 25.83 | 25.90 | -0.766% | 31,121 | -9.228% |
| 2026-02-23 | 26.15 | 26.28 | 26.01 | 26.10 | -0.306% | 14,921 | -9.923% |
| 2026-02-20 | 26.23 | 26.30 | 26.18 | 26.18 | -0.343% | 24,554 | -10.199% |
| 2026-02-19 | 26.17 | 26.39 | 26.11 | 26.27 | -0.038% | 48,597 | -10.506% |
| 2026-02-18 | 26.13 | 26.40 | 26.11 | 26.28 | +0.305% | 22,088 | -10.540% |
| 2026-02-17 | 26.03 | 26.21 | 25.96 | 26.20 | +0.499% | 17,809 | -10.267% |
| 2026-02-13 | 26.03 | 26.22 | 26.03 | 26.07 | -0.038% | 8,553 | -9.820% |
| 2026-02-12 | 26.22 | 26.22 | 26.08 | 26.08 | -0.306% | 17,787 | -9.854% |
| 2026-02-11 | 26.04 | 26.27 | 25.89 | 26.16 | +0.615% | 9,854 | -10.130% |
| 2026-02-10 | 25.86 | 26.04 | 25.86 | 26.00 | +0.386% | 11,961 | -9.577% |
| 2026-02-09 | 25.81 | 25.94 | 25.72 | 25.90 | +0.583% | 19,358 | -9.228% |
| 2026-02-06 | 25.90 | 25.90 | 25.71 | 25.75 | -0.039% | 14,716 | -8.699% |
| 2026-02-05 | 25.75 | 25.80 | 25.71 | 25.76 | +0.039% | 13,552 | -8.734% |
| 2026-02-04 | 25.82 | 25.85 | 25.70 | 25.75 | -0.155% | 24,315 | -8.699% |
| 2026-02-03 | 25.78 | 25.84 | 25.73 | 25.79 | +0.039% | 21,178 | -8.841% |
| 2026-02-02 | 25.70 | 25.84 | 25.70 | 25.78 | +0.507% | 10,822 | -8.805% |
| 2026-01-30 | 25.84 | 25.84 | 25.56 | 25.65 | -0.697% | 33,441 | -8.343% |
| 2026-01-29 | 25.92 | 25.93 | 25.74 | 25.83 | -0.193% | 13,296 | -8.982% |
| 2026-01-28 | 25.94 | 25.95 | 25.76 | 25.88 | -0.131% | 24,695 | -9.158% |
| 2026-01-27 | 25.85 | 26.00 | 25.85 | 25.91 | +0.170% | 16,864 | -9.277% |
| 2026-01-26 | 25.77 | 25.87 | 25.67 | 25.87 | +0.310% | 31,167 | -9.123% |
| 2026-01-23 | 25.79 | 25.80 | 25.70 | 25.79 | 0.000% | 18,511 | -8.841% |
| 2026-01-22 | 25.59 | 25.85 | 25.57 | 25.79 | +0.782% | 36,998 | -8.841% |
| 2026-01-21 | 25.66 | 25.69 | 25.55 | 25.59 | -0.078% | 23,572 | -8.128% |
| 2026-01-20 | 25.57 | 25.70 | 25.52 | 25.61 | -0.582% | 26,362 | -8.200% |
| 2026-01-16 | 25.70 | 25.84 | 25.67 | 25.76 | +0.039% | 15,248 | -8.734% |
| 2026-01-15 | 25.63 | 25.81 | 25.62 | 25.75 | +0.507% | 18,824 | -8.699% |
| 2026-01-14 | 25.60 | 25.68 | 25.56 | 25.62 | +0.117% | 12,845 | -8.236% |
| 2026-01-13 | 25.62 | 25.66 | 25.56 | 25.59 | -0.039% | 13,852 | -8.128% |
| 2026-01-12 | 25.58 | 25.65 | 25.52 | 25.60 | -0.078% | 15,669 | -8.164% |
| 2026-01-09 | 25.67 | 25.67 | 25.53 | 25.62 | +0.039% | 18,304 | -8.236% |
| 2026-01-08 | 25.65 | 25.71 | 25.53 | 25.61 | -0.117% | 13,357 | -8.200% |
| 2026-01-07 | 25.65 | 25.70 | 25.55 | 25.64 | +0.235% | 9,013 | -8.307% |
| 2026-01-06 | 25.55 | 25.64 | 25.46 | 25.58 | +0.117% | 23,660 | -8.092% |
| 2026-01-05 | 25.68 | 25.83 | 25.53 | 25.55 | -0.429% | 35,759 | -7.984% |
| 2026-01-02 | 25.55 | 25.69 | 25.55 | 25.66 | +0.825% | 29,107 | -8.379% |
| 2025-12-31 | 25.27 | 25.47 | 25.23 | 25.45 | +0.434% | 272,459 | -7.623% |
| 2025-12-30 | 25.40 | 25.47 | 25.22 | 25.34 | -0.275% | 86,092 | -7.222% |
| 2025-12-29 | 25.43 | 25.49 | 25.25 | 25.41 | -0.314% | 30,781 | -7.477% |
| 2025-12-26 | 25.57 | 25.57 | 25.43 | 25.49 | -0.235% | 18,720 | -7.768% |
| 2025-12-24 | 25.49 | 25.56 | 25.41 | 25.55 | +0.275% | 13,281 | -7.984% |
| 2025-12-23 | 25.41 | 25.53 | 25.33 | 25.48 | +0.118% | 28,637 | -7.732% |
| 2025-12-22 | 25.51 | 25.69 | 25.40 | 25.45 | -0.039% | 20,148 | -7.623% |
| 2025-12-19 | 25.50 | 25.70 | 25.45 | 25.46 | -0.313% | 25,387 | -7.659% |
| 2025-12-18 | 25.54 | 25.73 | 25.49 | 25.54 | +0.039% | 26,150 | -7.948% |
| 2025-12-17 | 25.54 | 25.62 | 25.45 | 25.53 | -0.039% | 23,217 | -7.912% |
| 2025-12-16 | 25.53 | 25.60 | 25.51 | 25.54 | +0.157% | 26,446 | -7.948% |
| 2025-12-15 | 25.51 | 25.62 | 25.47 | 25.50 | 0.000% | 23,121 | -7.804% |
| 2025-12-12 | 25.63 | 25.66 | 25.44 | 25.50 | -0.817% | 17,112 | -7.804% |
| 2025-12-11 | 25.68 | 25.90 | 25.63 | 25.71 | +0.117% | 15,019 | -8.557% |
| 2025-12-10 | 25.65 | 25.80 | 25.57 | 25.68 | +0.273% | 9,068 | -8.450% |
| 2025-12-09 | 25.86 | 25.86 | 25.57 | 25.61 | -0.621% | 43,007 | -8.200% |
| 2025-12-08 | 25.86 | 26.05 | 25.50 | 25.77 | -0.348% | 33,452 | -8.770% |
| 2025-12-05 | 26.02 | 26.06 | 25.71 | 25.86 | -0.615% | 78,624 | -9.087% |
| 2025-12-04 | 26.00 | 26.15 | 25.90 | 26.02 | +0.077% | 10,796 | -9.646% |
| 2025-12-03 | 25.97 | 26.13 | 25.96 | 26.00 | +0.347% | 12,763 | -9.577% |
| 2025-12-02 | 25.91 | 26.01 | 25.84 | 25.91 | 0.000% | 9,061 | -9.263% |
| 2025-12-01 | 26.10 | 26.45 | 25.80 | 25.91 | -2.263% | 12,089 | -9.263% |
| 2025-11-28 | 26.66 | 26.71 | 26.50 | 26.51 | -0.107% | 6,782 | -11.316% |
| 2025-11-26 | 26.71 | 26.75 | 26.51 | 26.54 | -0.081% | 10,152 | -11.411% |
| 2025-11-25 | 26.65 | 26.83 | 26.39 | 26.56 | +0.057% | 10,750 | -11.483% |
| 2025-11-24 | 26.64 | 26.64 | 26.43 | 26.55 | -0.319% | 4,996 | -11.433% |
| 2025-11-21 | 26.66 | 26.70 | 26.24 | 26.63 | +0.415% | 8,534 | -11.716% |
| 2025-11-20 | 26.72 | 26.90 | 26.50 | 26.52 | -0.637% | 18,540 | -11.350% |
| 2025-11-19 | 26.73 | 26.96 | 26.69 | 26.69 | -0.075% | 31,471 | -11.915% |
| 2025-11-18 | 26.63 | 26.75 | 26.45 | 26.71 | +0.907% | 9,464 | -11.981% |
| 2025-11-17 | 26.75 | 26.75 | 26.30 | 26.47 | -1.046% | 6,525 | -11.182% |
| 2025-11-14 | 26.69 | 26.75 | 26.55 | 26.75 | +0.300% | 8,022 | -12.112% |
| 2025-11-13 | 26.83 | 26.97 | 26.66 | 26.67 | -0.150% | 14,848 | -11.849% |
| 2025-11-12 | 26.78 | 26.94 | 26.65 | 26.71 | -0.632% | 7,893 | -11.981% |
| 2025-11-11 | 26.65 | 26.92 | 26.53 | 26.88 | +1.472% | 8,216 | -12.537% |
| 2025-11-10 | 26.64 | 26.64 | 26.21 | 26.49 | +0.417% | 6,486 | -11.250% |
| 2025-11-07 | 26.44 | 26.51 | 26.22 | 26.38 | -0.302% | 5,120 | -10.879% |
| 2025-11-06 | 26.16 | 26.50 | 26.11 | 26.46 | +1.147% | 11,667 | -11.149% |
| 2025-11-05 | 26.11 | 26.27 | 25.96 | 26.16 | +0.422% | 6,159 | -10.130% |
| 2025-11-04 | 25.94 | 26.09 | 25.90 | 26.05 | +0.269% | 27,973 | -9.750% |
| 2025-11-03 | 26.18 | 26.18 | 25.85 | 25.98 | -0.536% | 20,996 | -9.507% |
| 2025-10-31 | 26.25 | 26.25 | 25.94 | 26.12 | -0.115% | 22,671 | -9.992% |
| 2025-10-30 | 26.34 | 26.34 | 26.14 | 26.15 | -0.532% | 9,045 | -10.096% |
| 2025-10-29 | 26.40 | 26.41 | 26.29 | 26.29 | -0.417% | 5,014 | -10.574% |
| 2025-10-28 | 26.65 | 26.65 | 26.31 | 26.40 | -0.415% | 10,590 | -10.947% |
| 2025-10-27 | 26.51 | 26.61 | 26.36 | 26.51 | -0.104% | 5,395 | -11.316% |
| 2025-10-24 | 26.44 | 26.54 | 26.27 | 26.54 | +0.826% | 5,676 | -11.408% |
| 2025-10-23 | 26.61 | 26.61 | 26.16 | 26.32 | -1.460% | 8,595 | -10.676% |
| 2025-10-22 | 26.74 | 26.78 | 26.35 | 26.71 | -0.112% | 7,291 | -11.981% |
| 2025-10-21 | 26.71 | 26.74 | 26.56 | 26.74 | +0.640% | 6,181 | -12.079% |
| 2025-10-20 | 26.30 | 26.68 | 26.27 | 26.57 | +1.065% | 6,744 | -11.517% |
| 2025-10-17 | 26.11 | 26.41 | 26.07 | 26.29 | +0.305% | 8,196 | -10.574% |
| 2025-10-16 | 26.19 | 26.42 | 26.09 | 26.21 | 0.000% | 10,570 | -10.301% |
| 2025-10-15 | 26.20 | 26.49 | 26.09 | 26.21 | +0.691% | 7,202 | -10.301% |
| 2025-10-14 | 26.37 | 26.37 | 26.03 | 26.03 | -0.894% | 5,200 | -9.681% |
| 2025-10-13 | 26.24 | 26.29 | 26.24 | 26.27 | +0.286% | 9,142 | -10.489% |
| 2025-10-10 | 26.28 | 26.28 | 26.02 | 26.19 | -0.191% | 5,150 | -10.233% |
| 2025-10-09 | 26.45 | 26.45 | 26.20 | 26.24 | -0.568% | 6,094 | -10.404% |
| 2025-10-08 | 26.34 | 26.54 | 26.34 | 26.39 | 0.000% | 6,709 | -10.913% |
| 2025-10-07 | 26.54 | 26.54 | 26.33 | 26.39 | -0.227% | 8,879 | -10.913% |
| 2025-10-06 | 26.56 | 26.56 | 26.34 | 26.45 | +0.151% | 4,936 | -11.115% |
| 2025-10-03 | 26.66 | 26.66 | 26.39 | 26.41 | -0.677% | 8,254 | -10.981% |
| 2025-10-02 | 26.60 | 26.60 | 26.35 | 26.59 | -0.225% | 4,957 | -11.583% |
| 2025-10-01 | 26.30 | 26.66 | 26.30 | 26.65 | +1.485% | 12,078 | -11.782% |
| 2025-09-30 | 26.57 | 26.57 | 26.11 | 26.26 | -1.018% | 41,511 | -10.472% |
| 2025-09-29 | 26.61 | 26.70 | 26.33 | 26.53 | +0.145% | 10,936 | -11.383% |
| 2025-09-26 | 26.66 | 26.71 | 26.39 | 26.49 | -0.632% | 5,340 | -11.255% |
| 2025-09-25 | 26.68 | 26.74 | 26.37 | 26.66 | +0.188% | 6,240 | -11.815% |
| 2025-09-24 | 26.60 | 26.97 | 26.60 | 26.61 | -0.219% | 6,337 | -11.650% |
| 2025-09-23 | 26.82 | 26.82 | 26.60 | 26.67 | -0.193% | 7,196 | -11.843% |
| 2025-09-22 | 26.88 | 26.89 | 26.70 | 26.72 | -0.299% | 8,204 | -12.013% |
| 2025-09-19 | 26.87 | 26.92 | 26.70 | 26.80 | +0.980% | 13,342 | -12.276% |
| 2025-09-18 | 26.94 | 26.95 | 26.54 | 26.54 | -1.485% | 6,084 | -11.417% |
| 2025-09-17 | 26.80 | 26.94 | 26.46 | 26.94 | +1.088% | 9,943 | -12.732% |
| 2025-09-16 | 26.84 | 26.99 | 26.52 | 26.65 | -0.337% | 12,613 | -11.782% |
| 2025-09-15 | 26.82 | 26.92 | 26.70 | 26.74 | -0.261% | 14,305 | -12.079% |
| 2025-09-12 | 26.70 | 26.81 | 26.44 | 26.81 | +0.600% | 10,319 | -12.309% |
| 2025-09-11 | 26.35 | 26.68 | 26.35 | 26.65 | +1.254% | 13,784 | -11.782% |
| 2025-09-10 | 26.37 | 26.43 | 26.31 | 26.32 | +0.190% | 8,098 | -10.676% |
| 2025-09-09 | 26.45 | 26.52 | 26.27 | 26.27 | -0.605% | 5,842 | -10.506% |
| 2025-09-08 | 26.42 | 26.51 | 26.40 | 26.43 | +0.152% | 5,367 | -11.048% |
| 2025-09-05 | 26.34 | 26.52 | 26.14 | 26.39 | +0.572% | 5,970 | -10.913% |
| 2025-09-04 | 26.27 | 26.39 | 26.09 | 26.24 | -0.152% | 7,473 | -10.404% |
| 2025-09-03 | 25.98 | 26.28 | 25.94 | 26.28 | +1.311% | 9,644 | -10.540% |
| 2025-09-02 | 26.08 | 26.26 | 25.79 | 25.94 | -0.307% | 22,538 | -9.368% |
| 2025-08-29 | 26.23 | 26.34 | 25.99 | 26.02 | -2.327% | 29,164 | -9.646% |
| 2025-08-28 | 26.81 | 26.88 | 26.55 | 26.64 | +0.301% | 5,897 | -11.749% |
| 2025-08-27 | 26.53 | 26.71 | 26.45 | 26.56 | -0.150% | 11,316 | -11.483% |
| 2025-08-26 | 26.89 | 26.89 | 26.46 | 26.60 | -1.078% | 16,729 | -11.617% |
| 2025-08-25 | 26.88 | 26.98 | 26.85 | 26.89 | +0.486% | 6,156 | -12.570% |
| 2025-08-22 | 26.80 | 26.95 | 26.76 | 26.76 | -0.149% | 9,607 | -12.145% |
| 2025-08-21 | 26.90 | 26.91 | 26.75 | 26.80 | -0.372% | 6,706 | -12.276% |
| 2025-08-20 | 26.86 | 26.99 | 26.78 | 26.90 | +0.186% | 4,588 | -12.602% |
| 2025-08-19 | 26.88 | 26.90 | 26.83 | 26.85 | +0.075% | 10,850 | -12.439% |
| 2025-08-18 | 26.80 | 26.87 | 26.78 | 26.83 | +0.487% | 4,900 | -12.374% |
| 2025-08-15 | 26.78 | 26.93 | 26.70 | 26.70 | -0.299% | 6,258 | -11.948% |
| 2025-08-14 | 26.82 | 26.95 | 26.66 | 26.78 | +0.065% | 8,416 | -12.211% |
| 2025-08-13 | 26.92 | 27.48 | 26.69 | 26.76 | -0.177% | 8,421 | -12.153% |
| 2025-08-12 | 26.85 | 26.92 | 26.71 | 26.81 | +0.037% | 15,990 | -12.309% |
| 2025-08-11 | 26.55 | 27.60 | 26.55 | 26.80 | +1.132% | 9,702 | -12.276% |
| 2025-08-08 | 26.44 | 26.54 | 26.36 | 26.50 | +0.227% | 7,221 | -11.283% |
| 2025-08-07 | 26.94 | 26.99 | 26.36 | 26.44 | -1.490% | 35,480 | -11.082% |
| 2025-08-06 | 26.87 | 26.90 | 26.64 | 26.84 | +0.149% | 5,061 | -12.407% |
| 2025-08-05 | 26.89 | 26.90 | 26.56 | 26.80 | -0.112% | 12,465 | -12.276% |
| 2025-08-04 | 26.99 | 26.99 | 26.76 | 26.83 | -0.112% | 13,783 | -12.374% |
| 2025-08-01 | 26.81 | 26.91 | 26.76 | 26.86 | +0.261% | 6,189 | -12.472% |
| 2025-07-31 | 26.47 | 26.93 | 26.47 | 26.79 | +1.587% | 35,333 | -12.243% |
| 2025-07-30 | 26.47 | 26.68 | 26.37 | 26.37 | -0.372% | 10,421 | -10.850% |
| 2025-07-29 | 26.46 | 26.47 | 26.25 | 26.47 | +0.494% | 8,420 | -11.182% |
| 2025-07-28 | 26.47 | 26.47 | 26.27 | 26.34 | -0.227% | 14,987 | -10.744% |
| 2025-07-25 | 26.38 | 26.75 | 26.23 | 26.40 | +0.457% | 19,105 | -10.947% |
| 2025-07-24 | 26.13 | 26.38 | 26.07 | 26.28 | +0.806% | 15,204 | -10.540% |
| 2025-07-23 | 26.02 | 26.10 | 26.00 | 26.07 | +0.115% | 8,993 | -9.820% |
| 2025-07-22 | 26.05 | 26.22 | 26.00 | 26.04 | -0.133% | 4,234 | -9.716% |
| 2025-07-21 | 26.20 | 26.20 | 26.02 | 26.07 | +0.018% | 4,782 | -9.836% |
| 2025-07-18 | 26.15 | 26.17 | 26.00 | 26.07 | +0.269% | 7,513 | -9.820% |
| 2025-07-17 | 26.00 | 26.11 | 25.91 | 26.00 | +0.386% | 10,674 | -9.577% |
| 2025-07-16 | 26.03 | 26.04 | 25.88 | 25.90 | -0.308% | 7,624 | -9.228% |
| 2025-07-15 | 25.92 | 25.99 | 25.90 | 25.98 | +0.077% | 12,886 | -9.507% |
| 2025-07-14 | 25.94 | 26.04 | 25.90 | 25.96 | +0.270% | 22,732 | -9.438% |
| 2025-07-11 | 26.11 | 26.11 | 25.89 | 25.89 | -0.767% | 16,529 | -9.193% |
| 2025-07-10 | 26.16 | 26.27 | 26.01 | 26.09 | -0.268% | 15,079 | -9.889% |
| 2025-07-09 | 26.25 | 26.30 | 25.97 | 26.16 | +0.191% | 16,889 | -10.130% |
| 2025-07-08 | 26.10 | 26.15 | 26.02 | 26.11 | +0.038% | 8,094 | -9.958% |
| 2025-07-07 | 26.14 | 26.37 | 26.01 | 26.10 | -0.496% | 16,641 | -9.923% |
| 2025-07-03 | 26.18 | 26.38 | 26.07 | 26.23 | +0.153% | 12,438 | -10.370% |
| 2025-07-02 | 26.08 | 26.19 | 25.88 | 26.19 | +0.653% | 7,670 | -10.233% |
| 2025-07-01 | 25.82 | 26.19 | 25.82 | 26.02 | +0.931% | 15,767 | -9.646% |
| 2025-06-30 | 26.17 | 26.52 | 25.65 | 25.78 | -1.453% | 65,834 | -8.805% |
| 2025-06-27 | 26.75 | 26.78 | 26.01 | 26.16 | -1.839% | 17,025 | -10.130% |
| 2025-06-26 | 26.62 | 26.73 | 26.59 | 26.65 | +0.113% | 14,076 | -11.782% |
| 2025-06-25 | 26.74 | 26.80 | 26.58 | 26.62 | -0.300% | 11,804 | -11.683% |
| 2025-06-24 | 26.81 | 26.90 | 26.61 | 26.70 | +0.112% | 10,879 | -11.948% |
| 2025-06-23 | 26.75 | 26.82 | 26.52 | 26.67 | -0.299% | 16,785 | -11.849% |
| 2025-06-20 | 26.50 | 26.88 | 26.50 | 26.75 | +0.715% | 172,928 | -12.112% |
| 2025-06-18 | 26.29 | 26.78 | 26.25 | 26.56 | +1.297% | 36,250 | -11.483% |
| 2025-06-17 | 26.23 | 26.32 | 26.08 | 26.22 | +0.191% | 62,844 | -10.336% |
| 2025-06-16 | 26.16 | 26.24 | 26.02 | 26.17 | +0.230% | 68,478 | -10.164% |
| 2025-06-13 | 25.87 | 26.22 | 25.79 | 26.11 | +0.928% | 50,171 | -9.958% |
| 2025-06-12 | 25.88 | 25.92 | 25.70 | 25.87 | +0.466% | 10,807 | -9.123% |
| 2025-06-11 | 25.95 | 25.95 | 25.75 | 25.75 | -0.425% | 17,076 | -8.699% |
| 2025-06-10 | 25.91 | 25.91 | 25.66 | 25.86 | +0.388% | 5,585 | -9.087% |
| 2025-06-09 | 25.70 | 25.87 | 25.65 | 25.76 | +0.233% | 13,474 | -8.734% |
| 2025-06-06 | 25.89 | 25.91 | 25.69 | 25.70 | -0.503% | 11,253 | -8.521% |
| 2025-06-05 | 25.69 | 25.95 | 25.69 | 25.83 | +0.898% | 8,804 | -8.982% |
| 2025-06-04 | 25.69 | 25.79 | 25.55 | 25.60 | +0.196% | 13,103 | -8.164% |
| 2025-06-03 | 25.50 | 25.73 | 25.50 | 25.55 | +0.294% | 9,837 | -7.984% |
| 2025-06-02 | 25.50 | 25.59 | 25.41 | 25.48 | -0.176% | 21,300 | -7.713% |
| 2025-05-30 | 25.26 | 25.74 | 25.26 | 25.52 | -0.468% | 83,361 | -7.876% |
| 2025-05-29 | 25.71 | 25.78 | 25.53 | 25.64 | +0.195% | 10,522 | -8.307% |
| 2025-05-28 | 25.75 | 25.89 | 25.58 | 25.59 | -0.389% | 13,945 | -8.128% |
| 2025-05-27 | 25.79 | 25.79 | 25.48 | 25.69 | +0.391% | 7,002 | -8.486% |
| 2025-05-23 | 25.71 | 25.71 | 25.38 | 25.59 | -0.467% | 8,188 | -8.128% |
| 2025-05-22 | 25.56 | 25.74 | 25.45 | 25.71 | +1.022% | 8,121 | -8.557% |
| 2025-05-21 | 25.86 | 25.91 | 25.45 | 25.45 | -1.585% | 36,672 | -7.623% |
| 2025-05-20 | 25.88 | 25.93 | 25.85 | 25.86 | -0.039% | 7,567 | -9.087% |
| 2025-05-19 | 25.79 | 25.91 | 25.79 | 25.87 | +0.194% | 11,615 | -9.123% |
| 2025-05-16 | 25.98 | 25.98 | 25.80 | 25.82 | -0.270% | 20,745 | -8.947% |
| 2025-05-15 | 25.88 | 25.96 | 25.82 | 25.89 | +0.466% | 13,371 | -9.193% |
| 2025-05-14 | 25.98 | 25.98 | 25.72 | 25.77 | -0.770% | 14,742 | -8.770% |
| 2025-05-13 | 25.78 | 25.98 | 25.54 | 25.97 | +0.348% | 9,590 | -9.472% |
| 2025-05-12 | 25.78 | 25.97 | 25.72 | 25.88 | +0.505% | 10,441 | -9.158% |
| 2025-05-09 | 25.75 | 25.75 | 25.62 | 25.75 | +0.195% | 13,860 | -8.699% |
| 2025-05-08 | 25.98 | 25.98 | 25.63 | 25.70 | -0.772% | 15,269 | -8.521% |
| 2025-05-07 | 25.61 | 25.93 | 25.61 | 25.90 | +1.132% | 12,127 | -9.228% |
| 2025-05-06 | 25.59 | 25.77 | 25.47 | 25.61 | +0.078% | 12,746 | -8.200% |
| 2025-05-05 | 25.77 | 25.94 | 25.51 | 25.59 | -0.718% | 25,455 | -8.128% |
| 2025-05-02 | 25.54 | 25.85 | 25.44 | 25.77 | +1.377% | 8,645 | -8.788% |
| 2025-05-01 | 25.75 | 25.75 | 25.34 | 25.43 | -0.567% | 9,682 | -7.532% |
| 2025-04-30 | 25.71 | 25.84 | 25.32 | 25.57 | -0.660% | 13,274 | -8.056% |
| 2025-04-29 | 25.55 | 25.84 | 25.55 | 25.74 | +0.547% | 9,953 | -8.664% |
| 2025-04-28 | 25.81 | 25.81 | 25.47 | 25.60 | -0.737% | 8,801 | -8.164% |
| 2025-04-25 | 25.68 | 25.81 | 25.63 | 25.79 | +0.428% | 13,968 | -8.841% |
| 2025-04-24 | 25.53 | 25.68 | 25.43 | 25.68 | +0.706% | 5,270 | -8.450% |
| 2025-04-23 | 25.52 | 25.78 | 25.37 | 25.50 | +1.404% | 10,554 | -7.804% |
| 2025-04-22 | 25.04 | 25.35 | 24.93 | 25.15 | +0.583% | 24,081 | -6.510% |
| 2025-04-21 | 25.21 | 25.21 | 24.92 | 25.00 | -1.102% | 8,709 | -5.965% |
| 2025-04-17 | 25.05 | 25.28 | 25.04 | 25.28 | +1.404% | 24,770 | -7.002% |
| 2025-04-16 | 24.76 | 25.06 | 24.76 | 24.93 | +0.362% | 11,360 | -5.696% |
| 2025-04-15 | 24.73 | 24.90 | 24.71 | 24.84 | 0.000% | 21,974 | -5.354% |