FGSN
F&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065
stockNYSEStructured Product
Market OpenOct 5, 2026 9:56:08 AM EDT
19.17USD+0.052%(+0.01)17,878
FGSN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.17 | 19.17 | 19.17 | 19.17 | -0.622% | 17,878 | 0.000% |
| 2026-10-02 | 19.36 | 19.75 | 19.15 | 19.29 | -0.155% | 26,041 | -0.622% |
| 2026-10-01 | 19.27 | 19.39 | 18.72 | 19.32 | -1.429% | 63,736 | -0.776% |
| 2026-09-30 | 20.17 | 20.34 | 19.42 | 19.60 | -2.488% | 199,651 | -2.194% |
| 2026-09-29 | 20.28 | 20.33 | 20.09 | 20.10 | -0.741% | 18,344 | -4.627% |
| 2026-09-28 | 20.33 | 20.42 | 20.14 | 20.25 | -0.394% | 19,336 | -5.333% |
| 2026-09-25 | 20.41 | 20.60 | 20.30 | 20.33 | -0.781% | 21,708 | -5.706% |
| 2026-09-24 | 20.59 | 20.64 | 20.34 | 20.49 | -0.146% | 22,361 | -6.442% |
| 2026-09-23 | 20.58 | 20.58 | 20.40 | 20.52 | -0.243% | 23,405 | -6.579% |
| 2026-09-22 | 20.70 | 20.70 | 20.42 | 20.57 | -0.097% | 16,765 | -6.806% |
| 2026-09-21 | 20.57 | 20.86 | 20.56 | 20.59 | -0.194% | 11,902 | -6.897% |
| 2026-09-18 | 20.44 | 20.78 | 20.42 | 20.63 | +1.078% | 16,730 | -7.077% |
| 2026-09-17 | 20.42 | 20.55 | 20.36 | 20.41 | +0.394% | 22,595 | -6.075% |
| 2026-09-16 | 20.55 | 20.71 | 20.14 | 20.33 | -0.635% | 30,080 | -5.706% |
| 2026-09-15 | 20.66 | 20.67 | 20.19 | 20.46 | -0.486% | 62,560 | -6.305% |
| 2026-09-14 | 20.76 | 20.85 | 20.50 | 20.56 | -1.154% | 30,718 | -6.761% |
| 2026-09-11 | 20.62 | 20.87 | 20.62 | 20.80 | +0.532% | 18,568 | -7.837% |
| 2026-09-10 | 20.60 | 20.76 | 20.55 | 20.69 | +0.048% | 15,357 | -7.347% |
| 2026-09-09 | 20.78 | 20.78 | 20.58 | 20.68 | -0.145% | 20,506 | -7.302% |
| 2026-09-08 | 20.85 | 20.90 | 20.68 | 20.71 | -0.624% | 16,418 | -7.436% |
| 2026-09-04 | 20.84 | 20.90 | 20.76 | 20.84 | -0.335% | 10,267 | -8.013% |
| 2026-09-03 | 20.83 | 20.98 | 20.75 | 20.91 | 0.000% | 13,798 | -8.321% |
| 2026-09-02 | 20.97 | 20.98 | 20.76 | 20.91 | -0.096% | 9,021 | -8.321% |
| 2026-09-01 | 20.97 | 20.97 | 20.75 | 20.93 | -0.191% | 19,139 | -8.409% |
| 2026-08-31 | 20.96 | 21.05 | 20.85 | 20.97 | +0.115% | 15,989 | -8.584% |
| 2026-08-28 | 20.96 | 21.09 | 20.93 | 20.95 | +0.076% | 17,236 | -8.479% |
| 2026-08-27 | 20.93 | 20.96 | 20.91 | 20.93 | +0.239% | 16,776 | -8.409% |
| 2026-08-26 | 20.95 | 20.96 | 20.86 | 20.88 | +0.096% | 12,021 | -8.190% |
| 2026-08-25 | 20.95 | 20.96 | 20.82 | 20.86 | +0.048% | 30,900 | -8.102% |
| 2026-08-24 | 20.77 | 20.95 | 20.72 | 20.85 | +0.627% | 30,827 | -8.058% |
| 2026-08-21 | 20.86 | 20.93 | 20.56 | 20.72 | -0.241% | 12,775 | -7.481% |
| 2026-08-20 | 20.90 | 20.90 | 20.65 | 20.77 | -0.598% | 23,970 | -7.703% |
| 2026-08-19 | 20.97 | 20.97 | 20.75 | 20.89 | -0.358% | 24,897 | -8.256% |
| 2026-08-18 | 20.97 | 20.97 | 20.76 | 20.97 | +0.287% | 17,330 | -8.584% |
| 2026-08-17 | 20.88 | 20.99 | 20.79 | 20.91 | +0.144% | 22,578 | -8.321% |
| 2026-08-14 | 20.97 | 20.99 | 20.77 | 20.88 | -0.335% | 16,295 | -8.190% |
| 2026-08-13 | 20.88 | 20.99 | 20.75 | 20.95 | +0.528% | 12,339 | -8.497% |
| 2026-08-12 | 20.73 | 20.85 | 20.72 | 20.84 | +0.385% | 9,223 | -8.013% |
| 2026-08-11 | 20.70 | 20.86 | 20.64 | 20.76 | +0.145% | 15,212 | -7.659% |
| 2026-08-10 | 20.92 | 20.92 | 20.65 | 20.73 | -0.576% | 13,451 | -7.525% |
| 2026-08-07 | 20.96 | 20.96 | 20.68 | 20.85 | +0.096% | 12,034 | -8.058% |
| 2026-08-06 | 20.70 | 21.00 | 20.70 | 20.83 | +0.628% | 24,788 | -7.969% |
| 2026-08-05 | 20.85 | 21.01 | 20.63 | 20.70 | -0.767% | 25,310 | -7.391% |
| 2026-08-04 | 20.88 | 21.00 | 20.72 | 20.86 | -0.096% | 30,035 | -8.102% |
| 2026-08-03 | 20.84 | 21.10 | 20.76 | 20.88 | +0.627% | 16,560 | -8.190% |
| 2026-07-31 | 21.11 | 21.12 | 20.68 | 20.75 | -1.331% | 52,745 | -7.614% |
| 2026-07-30 | 20.99 | 21.14 | 20.90 | 21.03 | +0.382% | 16,260 | -8.845% |
| 2026-07-29 | 21.12 | 21.12 | 20.89 | 20.95 | -0.475% | 17,342 | -8.496% |
| 2026-07-28 | 20.92 | 21.08 | 20.92 | 21.05 | +1.105% | 9,985 | -8.931% |
| 2026-07-27 | 20.86 | 20.86 | 20.67 | 20.82 | +0.726% | 11,895 | -7.925% |
| 2026-07-24 | 20.75 | 20.78 | 20.57 | 20.67 | +0.145% | 12,930 | -7.257% |
| 2026-07-23 | 20.70 | 20.93 | 20.59 | 20.64 | -0.434% | 13,730 | -7.122% |
| 2026-07-22 | 20.80 | 20.93 | 20.62 | 20.73 | -0.576% | 11,834 | -7.525% |
| 2026-07-21 | 20.92 | 21.00 | 20.74 | 20.85 | -0.477% | 27,593 | -8.058% |
| 2026-07-20 | 20.87 | 21.09 | 20.80 | 20.95 | +0.431% | 30,632 | -8.496% |
| 2026-07-17 | 20.94 | 21.01 | 20.84 | 20.86 | -0.191% | 12,659 | -8.102% |
| 2026-07-16 | 20.87 | 20.90 | 20.82 | 20.90 | +0.384% | 16,281 | -8.278% |
| 2026-07-15 | 20.77 | 20.85 | 20.62 | 20.82 | +0.531% | 13,798 | -7.925% |
| 2026-07-14 | 20.85 | 20.85 | 20.64 | 20.71 | -0.433% | 11,002 | -7.436% |
| 2026-07-13 | 20.88 | 20.89 | 20.62 | 20.80 | -0.096% | 11,375 | -7.837% |
| 2026-07-10 | 20.89 | 20.94 | 20.62 | 20.82 | +0.096% | 13,674 | -7.925% |
| 2026-07-09 | 20.85 | 20.89 | 20.74 | 20.80 | 0.000% | 11,581 | -7.837% |
| 2026-07-08 | 20.75 | 20.86 | 20.50 | 20.80 | -0.096% | 21,319 | -7.837% |
| 2026-07-07 | 20.94 | 20.95 | 20.75 | 20.82 | -0.430% | 16,709 | -7.925% |
| 2026-07-06 | 20.75 | 20.93 | 20.75 | 20.91 | +0.966% | 20,453 | -8.321% |
| 2026-07-02 | 20.64 | 20.72 | 20.60 | 20.71 | +0.291% | 21,453 | -7.436% |
| 2026-07-01 | 20.20 | 20.75 | 20.20 | 20.65 | +0.585% | 40,266 | -7.167% |
| 2026-06-30 | 20.82 | 20.99 | 20.50 | 20.53 | -1.298% | 110,865 | -6.624% |
| 2026-06-29 | 20.83 | 20.93 | 20.75 | 20.80 | +0.338% | 39,792 | -7.837% |
| 2026-06-26 | 20.68 | 20.85 | 20.67 | 20.73 | +0.193% | 25,336 | -7.525% |
| 2026-06-25 | 21.03 | 21.03 | 20.54 | 20.69 | -1.005% | 43,752 | -7.347% |
| 2026-06-24 | 21.31 | 21.31 | 20.71 | 20.90 | -1.322% | 30,038 | -8.278% |
| 2026-06-23 | 21.33 | 21.58 | 21.18 | 21.18 | -0.236% | 27,431 | -9.490% |
| 2026-06-22 | 21.58 | 21.58 | 21.15 | 21.23 | -1.393% | 39,908 | -9.703% |
| 2026-06-18 | 21.53 | 21.65 | 21.51 | 21.53 | -0.139% | 56,468 | -10.961% |
| 2026-06-17 | 21.55 | 21.65 | 21.50 | 21.56 | +0.093% | 22,579 | -11.085% |
| 2026-06-16 | 21.55 | 21.65 | 21.45 | 21.54 | +0.186% | 18,345 | -11.003% |
| 2026-06-15 | 21.73 | 21.75 | 21.37 | 21.50 | 0.000% | 32,599 | -10.837% |
| 2026-06-12 | 21.45 | 21.65 | 21.45 | 21.50 | 0.000% | 20,864 | -10.837% |
| 2026-06-11 | 21.37 | 21.56 | 21.35 | 21.50 | +0.233% | 12,252 | -10.837% |
| 2026-06-10 | 21.52 | 21.63 | 21.36 | 21.45 | -0.464% | 24,889 | -10.629% |
| 2026-06-09 | 21.75 | 21.75 | 21.45 | 21.55 | -0.278% | 20,901 | -11.044% |
| 2026-06-08 | 21.59 | 21.75 | 21.59 | 21.61 | +0.046% | 12,412 | -11.291% |
| 2026-06-05 | 21.73 | 21.73 | 21.55 | 21.60 | -0.415% | 15,212 | -11.250% |
| 2026-06-04 | 21.79 | 22.04 | 21.66 | 21.69 | -0.046% | 19,640 | -11.618% |
| 2026-06-03 | 21.70 | 22.00 | 21.55 | 21.70 | 0.000% | 15,731 | -11.659% |
| 2026-06-02 | 21.60 | 21.71 | 21.60 | 21.70 | +0.370% | 20,857 | -11.659% |
| 2026-06-01 | 21.70 | 21.97 | 21.58 | 21.62 | -0.460% | 377,419 | -11.332% |
| 2026-05-29 | 22.05 | 22.12 | 21.65 | 21.72 | -1.048% | 31,235 | -11.740% |
| 2026-05-28 | 21.99 | 22.05 | 21.91 | 21.95 | +0.046% | 59,674 | -12.665% |
| 2026-05-27 | 21.91 | 22.03 | 21.78 | 21.94 | +0.874% | 32,946 | -12.625% |
| 2026-05-26 | 21.64 | 22.00 | 21.61 | 21.75 | +0.928% | 22,962 | -11.862% |
| 2026-05-22 | 22.01 | 22.01 | 21.51 | 21.55 | -1.598% | 34,378 | -11.044% |
| 2026-05-21 | 22.02 | 22.02 | 21.73 | 21.90 | -0.590% | 14,619 | -12.466% |
| 2026-05-20 | 21.91 | 22.10 | 21.81 | 22.03 | +1.009% | 32,768 | -12.982% |
| 2026-05-19 | 22.00 | 22.00 | 21.72 | 21.81 | -0.456% | 21,858 | -12.105% |
| 2026-05-18 | 22.14 | 22.14 | 21.91 | 21.91 | -0.182% | 16,346 | -12.506% |
| 2026-05-15 | 21.86 | 22.35 | 21.74 | 21.95 | +0.412% | 97,649 | -12.665% |
| 2026-05-14 | 21.84 | 22.00 | 21.80 | 21.86 | -0.183% | 13,096 | -12.306% |
| 2026-05-13 | 21.88 | 22.00 | 21.83 | 21.90 | +0.459% | 20,065 | -12.466% |
| 2026-05-12 | 21.94 | 21.94 | 21.75 | 21.80 | -0.229% | 15,598 | -12.064% |
| 2026-05-11 | 21.66 | 21.95 | 21.66 | 21.85 | +0.784% | 24,984 | -12.265% |
| 2026-05-08 | 21.69 | 21.77 | 21.63 | 21.68 | +0.231% | 6,734 | -11.577% |
| 2026-05-07 | 21.67 | 21.70 | 21.51 | 21.63 | 0.000% | 22,084 | -11.373% |
| 2026-05-06 | 21.63 | 21.79 | 21.55 | 21.63 | +0.418% | 24,011 | -11.373% |
| 2026-05-05 | 21.55 | 21.73 | 21.45 | 21.54 | +0.326% | 27,683 | -11.003% |
| 2026-05-04 | 21.38 | 21.59 | 21.35 | 21.47 | -0.186% | 28,915 | -10.713% |
| 2026-05-01 | 21.58 | 21.75 | 21.40 | 21.51 | +0.093% | 12,407 | -10.879% |
| 2026-04-30 | 21.30 | 21.58 | 21.29 | 21.49 | +1.272% | 43,718 | -10.796% |
| 2026-04-29 | 21.35 | 21.35 | 21.15 | 21.22 | -0.376% | 16,352 | -9.661% |
| 2026-04-28 | 21.20 | 21.37 | 21.10 | 21.30 | +0.757% | 11,761 | -10.000% |
| 2026-04-27 | 21.15 | 21.23 | 21.01 | 21.14 | +0.428% | 16,625 | -9.319% |
| 2026-04-24 | 20.95 | 21.19 | 20.68 | 21.05 | +1.202% | 35,900 | -8.931% |
| 2026-04-23 | 20.56 | 20.90 | 20.56 | 20.80 | +1.217% | 13,275 | -7.837% |
| 2026-04-22 | 20.68 | 20.74 | 20.48 | 20.55 | 0.000% | 33,313 | -6.715% |
| 2026-04-21 | 20.96 | 21.00 | 20.53 | 20.55 | -1.909% | 56,440 | -6.715% |
| 2026-04-20 | 20.99 | 21.37 | 20.83 | 20.95 | -0.191% | 40,441 | -8.496% |
| 2026-04-17 | 21.26 | 21.45 | 20.88 | 20.99 | -0.850% | 32,507 | -8.671% |
| 2026-04-16 | 21.26 | 21.34 | 21.09 | 21.17 | -0.236% | 32,165 | -9.447% |
| 2026-04-15 | 21.37 | 21.43 | 21.20 | 21.22 | -0.329% | 17,646 | -9.661% |
| 2026-04-14 | 21.30 | 21.41 | 21.10 | 21.29 | +0.662% | 72,528 | -9.958% |
| 2026-04-13 | 20.92 | 21.30 | 20.75 | 21.15 | +1.488% | 191,664 | -9.362% |
| 2026-04-10 | 20.99 | 21.19 | 20.82 | 20.84 | -0.287% | 17,733 | -8.013% |
| 2026-04-09 | 20.88 | 21.19 | 20.79 | 20.90 | +0.577% | 15,041 | -8.278% |
| 2026-04-08 | 20.93 | 20.98 | 20.60 | 20.78 | -0.096% | 27,971 | -7.748% |
| 2026-04-07 | 20.74 | 20.83 | 20.60 | 20.80 | -0.048% | 23,846 | -7.837% |
| 2026-04-06 | 20.59 | 20.87 | 20.59 | 20.81 | +1.636% | 13,372 | -7.881% |
| 2026-04-02 | 20.35 | 20.61 | 20.11 | 20.48 | +0.614% | 9,552 | -6.374% |
| 2026-04-01 | 19.84 | 20.73 | 19.80 | 20.35 | +1.244% | 96,947 | -5.799% |
| 2026-03-31 | 20.38 | 20.63 | 20.01 | 20.10 | -1.277% | 143,527 | -4.627% |
| 2026-03-30 | 20.54 | 20.69 | 20.36 | 20.36 | -0.294% | 13,345 | -5.845% |
| 2026-03-27 | 20.47 | 20.65 | 20.32 | 20.42 | +0.295% | 31,808 | -6.121% |
| 2026-03-26 | 20.18 | 20.42 | 20.05 | 20.36 | +1.042% | 84,043 | -5.845% |
| 2026-03-25 | 20.07 | 20.50 | 20.07 | 20.15 | +0.750% | 16,509 | -4.864% |
| 2026-03-24 | 20.23 | 20.48 | 19.93 | 20.00 | -1.332% | 21,329 | -4.150% |
| 2026-03-23 | 20.42 | 20.42 | 20.17 | 20.27 | +0.297% | 29,723 | -5.427% |
| 2026-03-20 | 20.65 | 20.65 | 20.21 | 20.21 | -1.463% | 33,153 | -5.146% |
| 2026-03-19 | 20.29 | 20.57 | 20.12 | 20.51 | +0.786% | 71,767 | -6.533% |
| 2026-03-18 | 20.64 | 20.69 | 20.06 | 20.35 | -1.453% | 55,799 | -5.799% |
| 2026-03-17 | 20.50 | 20.87 | 20.50 | 20.65 | +1.424% | 54,901 | -7.167% |
| 2026-03-16 | 20.10 | 20.43 | 20.01 | 20.36 | +2.106% | 66,656 | -5.845% |
| 2026-03-13 | 20.04 | 20.35 | 19.75 | 19.94 | +1.218% | 73,005 | -3.862% |
| 2026-03-12 | 20.85 | 21.50 | 19.31 | 19.70 | -5.106% | 236,362 | -2.690% |
| 2026-03-11 | 21.79 | 21.79 | 20.52 | 20.76 | -4.199% | 90,612 | -7.659% |
| 2026-03-10 | 21.76 | 21.86 | 21.66 | 21.67 | -0.046% | 16,392 | -11.537% |
| 2026-03-09 | 22.01 | 22.01 | 21.56 | 21.68 | -1.723% | 56,373 | -11.577% |
| 2026-03-06 | 22.15 | 22.19 | 21.95 | 22.06 | -0.406% | 16,174 | -13.101% |
| 2026-03-05 | 22.12 | 22.17 | 22.00 | 22.15 | +0.045% | 39,200 | -13.454% |
| 2026-03-04 | 22.08 | 22.15 | 21.90 | 22.14 | +0.545% | 20,395 | -13.415% |
| 2026-03-03 | 22.10 | 22.10 | 21.93 | 22.02 | -0.721% | 21,936 | -12.943% |
| 2026-03-02 | 22.00 | 22.18 | 22.00 | 22.18 | +0.635% | 11,979 | -13.571% |
| 2026-02-27 | 22.38 | 22.41 | 21.99 | 22.04 | -1.299% | 113,460 | -13.022% |
| 2026-02-26 | 22.39 | 22.48 | 22.33 | 22.33 | -0.268% | 27,760 | -14.151% |
| 2026-02-25 | 22.47 | 22.47 | 22.35 | 22.39 | -0.134% | 15,586 | -14.381% |
| 2026-02-24 | 22.43 | 22.45 | 22.28 | 22.42 | +0.089% | 29,837 | -14.496% |
| 2026-02-23 | 22.70 | 22.75 | 22.32 | 22.40 | -1.147% | 45,866 | -14.420% |
| 2026-02-20 | 22.59 | 22.76 | 22.57 | 22.66 | +0.577% | 35,962 | -15.402% |
| 2026-02-19 | 22.63 | 22.63 | 22.52 | 22.53 | -0.044% | 9,075 | -14.913% |
| 2026-02-18 | 22.43 | 22.69 | 22.29 | 22.54 | +0.580% | 125,807 | -14.951% |
| 2026-02-17 | 22.35 | 22.48 | 22.28 | 22.41 | +0.719% | 37,138 | -14.458% |
| 2026-02-13 | 22.23 | 22.34 | 22.20 | 22.25 | +0.180% | 27,091 | -13.843% |
| 2026-02-12 | 22.33 | 22.45 | 22.17 | 22.21 | -0.314% | 20,983 | -13.688% |
| 2026-02-11 | 22.34 | 22.36 | 22.18 | 22.28 | +0.360% | 10,631 | -13.959% |
| 2026-02-10 | 22.25 | 22.37 | 22.20 | 22.20 | -0.180% | 25,870 | -13.649% |
| 2026-02-09 | 22.16 | 22.25 | 22.10 | 22.24 | +0.361% | 15,984 | -13.804% |
| 2026-02-06 | 22.08 | 22.21 | 22.00 | 22.16 | +0.636% | 26,835 | -13.493% |
| 2026-02-05 | 22.16 | 22.22 | 21.95 | 22.02 | -1.078% | 30,208 | -12.943% |
| 2026-02-04 | 22.39 | 22.39 | 22.14 | 22.26 | -0.447% | 27,320 | -13.881% |
| 2026-02-03 | 22.50 | 22.58 | 22.25 | 22.36 | -0.490% | 49,799 | -14.267% |
| 2026-02-02 | 22.62 | 22.62 | 22.42 | 22.47 | -0.663% | 30,528 | -14.686% |
| 2026-01-30 | 22.46 | 22.62 | 22.37 | 22.62 | +0.712% | 29,640 | -15.252% |
| 2026-01-29 | 22.53 | 22.60 | 22.41 | 22.46 | -0.399% | 29,753 | -14.648% |
| 2026-01-28 | 22.54 | 22.57 | 22.40 | 22.55 | +0.222% | 51,006 | -14.989% |
| 2026-01-27 | 22.62 | 22.63 | 22.42 | 22.50 | -0.531% | 37,333 | -14.800% |
| 2026-01-26 | 22.65 | 22.71 | 22.55 | 22.62 | -0.309% | 30,521 | -15.252% |
| 2026-01-23 | 22.72 | 22.73 | 22.54 | 22.69 | +0.044% | 36,012 | -15.513% |
| 2026-01-22 | 22.50 | 22.71 | 22.44 | 22.68 | +0.800% | 64,978 | -15.476% |
| 2026-01-21 | 22.40 | 22.52 | 22.25 | 22.50 | +0.626% | 49,115 | -14.800% |
| 2026-01-20 | 22.37 | 22.40 | 22.29 | 22.36 | -0.930% | 40,844 | -14.267% |
| 2026-01-16 | 22.38 | 22.57 | 22.35 | 22.57 | +0.894% | 58,490 | -15.064% |
| 2026-01-15 | 22.25 | 22.43 | 22.25 | 22.37 | +0.675% | 104,999 | -14.305% |
| 2026-01-14 | 22.14 | 22.38 | 22.06 | 22.22 | +0.452% | 96,649 | -13.726% |
| 2026-01-13 | 22.30 | 22.44 | 22.02 | 22.12 | -0.852% | 106,190 | -13.336% |
| 2026-01-12 | 22.27 | 22.44 | 22.24 | 22.31 | +0.090% | 62,711 | -14.074% |
| 2026-01-09 | 22.37 | 22.38 | 22.18 | 22.29 | -0.090% | 60,639 | -13.997% |
| 2026-01-08 | 22.43 | 22.62 | 22.27 | 22.31 | -1.064% | 162,388 | -14.074% |
| 2026-01-07 | 22.71 | 22.71 | 22.41 | 22.55 | -0.398% | 109,033 | -14.989% |
| 2026-01-06 | 22.59 | 22.69 | 22.51 | 22.64 | -0.088% | 46,383 | -15.327% |
| 2026-01-05 | 22.35 | 22.75 | 22.24 | 22.66 | +1.614% | 151,513 | -15.402% |
| 2026-01-02 | 22.20 | 22.37 | 22.14 | 22.30 | +0.768% | 84,557 | -14.036% |
| 2025-12-31 | 21.96 | 22.13 | 21.91 | 22.13 | -1.029% | 85,832 | -13.376% |
| 2025-12-30 | 22.40 | 22.49 | 22.32 | 22.36 | -0.534% | 94,601 | -14.267% |
| 2025-12-29 | 22.50 | 22.55 | 22.33 | 22.48 | -0.133% | 101,631 | -14.724% |
| 2025-12-26 | 22.64 | 22.64 | 22.45 | 22.51 | -0.530% | 60,313 | -14.838% |
| 2025-12-24 | 22.67 | 22.71 | 22.46 | 22.63 | +0.088% | 37,671 | -15.289% |
| 2025-12-23 | 22.69 | 22.69 | 22.51 | 22.61 | -0.265% | 45,391 | -15.215% |
| 2025-12-22 | 22.67 | 22.82 | 22.66 | 22.67 | -0.308% | 41,675 | -15.439% |
| 2025-12-19 | 22.76 | 22.82 | 22.60 | 22.74 | -0.438% | 76,508 | -15.699% |
| 2025-12-18 | 22.72 | 22.94 | 22.67 | 22.84 | +0.572% | 97,564 | -16.068% |
| 2025-12-17 | 22.76 | 22.77 | 22.55 | 22.71 | -0.132% | 82,618 | -15.588% |
| 2025-12-16 | 22.56 | 22.76 | 22.50 | 22.74 | +0.753% | 52,466 | -15.699% |
| 2025-12-15 | 22.76 | 22.79 | 22.45 | 22.57 | -0.529% | 59,605 | -15.064% |
| 2025-12-12 | 22.66 | 22.76 | 22.63 | 22.69 | -0.264% | 42,035 | -15.513% |
| 2025-12-11 | 22.73 | 22.83 | 22.68 | 22.75 | +0.044% | 32,772 | -15.736% |
| 2025-12-10 | 22.53 | 22.75 | 22.52 | 22.74 | +1.157% | 63,357 | -15.699% |
| 2025-12-09 | 22.50 | 22.61 | 22.38 | 22.48 | -0.133% | 117,295 | -14.724% |
| 2025-12-08 | 22.56 | 22.68 | 22.48 | 22.51 | -0.442% | 90,106 | -14.838% |
| 2025-12-05 | 22.82 | 22.89 | 22.53 | 22.61 | -0.790% | 120,793 | -15.215% |
| 2025-12-04 | 22.94 | 22.94 | 22.75 | 22.79 | -0.654% | 52,533 | -15.884% |
| 2025-12-03 | 22.92 | 22.99 | 22.78 | 22.94 | +0.175% | 67,370 | -16.434% |
| 2025-12-02 | 23.09 | 23.10 | 22.73 | 22.90 | -0.521% | 48,846 | -16.288% |
| 2025-12-01 | 23.20 | 23.26 | 22.71 | 23.02 | -1.032% | 61,354 | -16.725% |
| 2025-11-28 | 23.35 | 23.37 | 23.16 | 23.26 | +0.129% | 14,650 | -17.584% |
| 2025-11-26 | 23.26 | 23.32 | 23.21 | 23.23 | +0.216% | 23,713 | -17.477% |
| 2025-11-25 | 23.31 | 23.33 | 23.16 | 23.18 | -0.129% | 86,570 | -17.299% |
| 2025-11-24 | 23.32 | 23.32 | 23.12 | 23.21 | -0.429% | 24,823 | -17.406% |
| 2025-11-21 | 23.27 | 23.40 | 23.02 | 23.31 | +0.043% | 37,890 | -17.761% |
| 2025-11-20 | 23.48 | 23.59 | 23.26 | 23.30 | -0.512% | 26,707 | -17.725% |
| 2025-11-19 | 23.65 | 23.65 | 23.42 | 23.42 | -0.721% | 12,544 | -18.147% |
| 2025-11-18 | 23.60 | 23.64 | 23.48 | 23.59 | +0.042% | 40,429 | -18.737% |
| 2025-11-17 | 23.68 | 23.70 | 23.51 | 23.58 | -0.042% | 50,922 | -18.702% |
| 2025-11-14 | 23.48 | 23.75 | 23.48 | 23.59 | +0.340% | 17,449 | -18.737% |
| 2025-11-13 | 23.82 | 23.82 | 23.48 | 23.51 | -1.135% | 48,182 | -18.460% |
| 2025-11-12 | 24.06 | 24.10 | 23.54 | 23.78 | -1.123% | 37,311 | -19.386% |
| 2025-11-11 | 23.98 | 24.10 | 23.95 | 24.05 | +0.796% | 11,124 | -20.291% |
| 2025-11-10 | 23.79 | 24.00 | 23.63 | 23.86 | +0.803% | 24,757 | -19.656% |
| 2025-11-07 | 23.74 | 23.74 | 23.59 | 23.67 | -0.042% | 13,156 | -19.011% |
| 2025-11-06 | 23.58 | 23.76 | 23.55 | 23.68 | +0.595% | 22,725 | -19.046% |
| 2025-11-05 | 23.55 | 23.67 | 23.48 | 23.54 | +0.341% | 17,251 | -18.564% |
| 2025-11-04 | 23.66 | 23.81 | 23.20 | 23.46 | -1.096% | 55,827 | -18.286% |
| 2025-11-03 | 24.35 | 24.35 | 23.69 | 23.72 | -1.618% | 45,994 | -19.182% |
| 2025-10-31 | 24.41 | 24.41 | 24.02 | 24.11 | -0.863% | 17,975 | -20.489% |
| 2025-10-30 | 24.46 | 24.46 | 24.23 | 24.32 | -0.532% | 9,562 | -21.176% |
| 2025-10-29 | 24.47 | 24.47 | 24.31 | 24.45 | +0.287% | 5,769 | -21.595% |
| 2025-10-28 | 24.48 | 24.48 | 24.25 | 24.38 | -0.408% | 11,410 | -21.370% |
| 2025-10-27 | 24.38 | 24.48 | 24.31 | 24.48 | +1.032% | 9,091 | -21.691% |
| 2025-10-24 | 24.18 | 24.33 | 24.17 | 24.23 | +0.456% | 9,878 | -20.883% |
| 2025-10-23 | 24.44 | 24.48 | 24.00 | 24.12 | -1.309% | 14,801 | -20.522% |
| 2025-10-22 | 24.44 | 24.44 | 24.36 | 24.44 | +0.143% | 8,538 | -21.563% |
| 2025-10-21 | 24.40 | 24.44 | 24.36 | 24.41 | +0.185% | 12,873 | -21.451% |
| 2025-10-20 | 24.06 | 24.36 | 24.05 | 24.36 | +1.458% | 23,173 | -21.305% |
| 2025-10-17 | 23.97 | 24.01 | 23.82 | 24.01 | +0.671% | 41,012 | -20.158% |
| 2025-10-16 | 24.10 | 24.10 | 23.72 | 23.85 | -0.378% | 28,627 | -19.623% |
| 2025-10-15 | 24.05 | 24.08 | 23.94 | 23.94 | -0.123% | 5,756 | -19.926% |
| 2025-10-14 | 24.09 | 24.09 | 23.86 | 23.97 | -0.436% | 9,079 | -20.025% |
| 2025-10-13 | 24.05 | 24.07 | 23.85 | 24.07 | +1.007% | 31,077 | -20.374% |
| 2025-10-10 | 24.30 | 24.30 | 23.78 | 23.84 | -1.630% | 13,867 | -19.572% |
| 2025-10-09 | 24.22 | 24.31 | 24.18 | 24.23 | +0.165% | 9,330 | -20.883% |
| 2025-10-08 | 24.35 | 24.36 | 24.17 | 24.19 | -0.165% | 55,332 | -20.752% |
| 2025-10-07 | 24.33 | 24.33 | 24.20 | 24.23 | -0.370% | 6,709 | -20.883% |
| 2025-10-06 | 24.25 | 24.33 | 24.19 | 24.32 | +0.289% | 7,793 | -21.176% |
| 2025-10-03 | 24.27 | 24.29 | 24.15 | 24.25 | -0.082% | 8,059 | -20.948% |
| 2025-10-02 | 24.22 | 24.27 | 24.10 | 24.27 | +0.082% | 9,952 | -21.014% |
| 2025-10-01 | 24.10 | 24.34 | 24.04 | 24.25 | -0.940% | 23,488 | -20.948% |
| 2025-09-30 | 24.60 | 24.60 | 24.10 | 24.48 | -0.041% | 60,338 | -21.691% |
| 2025-09-29 | 24.58 | 24.73 | 24.32 | 24.49 | +0.082% | 31,572 | -21.723% |
| 2025-09-26 | 24.58 | 24.79 | 24.39 | 24.47 | +0.287% | 7,399 | -21.659% |
| 2025-09-25 | 24.74 | 24.74 | 24.23 | 24.40 | -1.094% | 15,167 | -21.434% |
| 2025-09-24 | 24.71 | 24.74 | 24.66 | 24.67 | +0.081% | 6,742 | -22.294% |
| 2025-09-23 | 24.69 | 24.69 | 24.60 | 24.65 | +0.122% | 8,629 | -22.231% |
| 2025-09-22 | 24.60 | 24.71 | 24.59 | 24.62 | +0.490% | 23,890 | -22.136% |
| 2025-09-19 | 24.65 | 24.65 | 24.24 | 24.50 | -0.609% | 27,021 | -21.755% |
| 2025-09-18 | 24.73 | 24.73 | 24.60 | 24.65 | +0.041% | 28,136 | -22.231% |
| 2025-09-17 | 24.73 | 24.75 | 24.61 | 24.64 | -0.122% | 9,234 | -22.200% |
| 2025-09-16 | 24.50 | 24.70 | 24.47 | 24.67 | +0.776% | 9,803 | -22.294% |
| 2025-09-15 | 24.49 | 24.62 | 24.38 | 24.48 | +0.164% | 13,691 | -21.691% |
| 2025-09-12 | 24.39 | 24.49 | 24.26 | 24.44 | +0.205% | 13,184 | -21.563% |
| 2025-09-11 | 24.40 | 24.50 | 24.26 | 24.39 | +0.577% | 30,415 | -21.402% |
| 2025-09-10 | 24.35 | 24.38 | 24.12 | 24.25 | +0.622% | 19,780 | -20.948% |
| 2025-09-09 | 24.21 | 24.27 | 24.03 | 24.10 | -0.331% | 24,324 | -20.456% |
| 2025-09-08 | 24.40 | 24.40 | 24.12 | 24.18 | -0.083% | 27,149 | -20.720% |
| 2025-09-05 | 24.08 | 24.27 | 24.08 | 24.20 | +0.917% | 18,738 | -20.785% |
| 2025-09-04 | 24.06 | 24.22 | 23.98 | 23.98 | -0.250% | 40,850 | -20.058% |
| 2025-09-03 | 24.20 | 24.39 | 23.96 | 24.04 | -0.866% | 39,566 | -20.258% |
| 2025-09-02 | 24.07 | 24.25 | 23.99 | 24.25 | +0.748% | 8,553 | -20.948% |
| 2025-08-29 | 24.22 | 24.48 | 23.99 | 24.07 | -1.028% | 28,679 | -20.357% |
| 2025-08-28 | 24.43 | 24.53 | 24.30 | 24.32 | +0.206% | 4,023 | -21.176% |
| 2025-08-27 | 24.50 | 24.54 | 24.21 | 24.27 | -0.736% | 19,627 | -21.014% |
| 2025-08-26 | 24.29 | 24.54 | 24.20 | 24.45 | +0.825% | 15,435 | -21.595% |
| 2025-08-25 | 24.64 | 24.98 | 24.25 | 24.25 | -1.101% | 18,451 | -20.948% |
| 2025-08-22 | 24.65 | 24.65 | 24.32 | 24.52 | +0.740% | 11,495 | -21.819% |
| 2025-08-21 | 24.16 | 24.40 | 24.01 | 24.34 | -0.205% | 9,442 | -21.241% |
| 2025-08-20 | 24.35 | 24.39 | 24.10 | 24.39 | +0.453% | 31,738 | -21.402% |
| 2025-08-19 | 24.18 | 24.30 | 24.12 | 24.28 | +0.872% | 38,941 | -21.046% |
| 2025-08-18 | 24.13 | 24.25 | 24.04 | 24.07 | 0.000% | 12,705 | -20.357% |
| 2025-08-15 | 24.11 | 24.22 | 24.01 | 24.07 | -0.331% | 12,128 | -20.357% |
| 2025-08-14 | 24.20 | 24.20 | 24.09 | 24.15 | -0.206% | 5,963 | -20.621% |
| 2025-08-13 | 23.96 | 24.20 | 23.86 | 24.20 | +1.638% | 33,179 | -20.785% |
| 2025-08-12 | 23.73 | 23.96 | 23.69 | 23.81 | +0.634% | 33,025 | -19.488% |
| 2025-08-11 | 23.69 | 23.85 | 23.60 | 23.66 | +0.212% | 27,668 | -18.977% |
| 2025-08-08 | 23.51 | 23.68 | 23.46 | 23.61 | -0.042% | 14,963 | -18.806% |
| 2025-08-07 | 24.13 | 24.16 | 23.50 | 23.62 | -1.706% | 101,146 | -18.840% |
| 2025-08-06 | 24.06 | 24.14 | 24.03 | 24.03 | -0.702% | 9,988 | -20.225% |
| 2025-08-05 | 24.33 | 24.43 | 24.00 | 24.20 | -0.329% | 24,362 | -20.785% |
| 2025-08-04 | 24.15 | 24.45 | 24.05 | 24.28 | +0.789% | 40,460 | -21.046% |
| 2025-08-01 | 24.19 | 24.35 | 23.92 | 24.09 | -0.083% | 21,982 | -20.423% |
| 2025-07-31 | 23.90 | 24.16 | 23.90 | 24.11 | +0.584% | 50,217 | -20.489% |
| 2025-07-30 | 23.93 | 24.08 | 23.80 | 23.97 | +0.209% | 61,647 | -20.025% |
| 2025-07-29 | 24.12 | 24.14 | 23.90 | 23.92 | -0.458% | 34,933 | -19.858% |
| 2025-07-28 | 24.07 | 24.22 | 24.03 | 24.03 | -0.125% | 24,105 | -20.225% |
| 2025-07-25 | 24.24 | 24.24 | 23.99 | 24.06 | -0.290% | 20,461 | -20.324% |
| 2025-07-24 | 24.18 | 24.34 | 23.99 | 24.13 | 0.000% | 13,374 | -20.555% |
| 2025-07-23 | 24.22 | 24.27 | 23.99 | 24.13 | +0.208% | 6,100 | -20.555% |
| 2025-07-22 | 23.87 | 24.20 | 23.86 | 24.08 | +0.711% | 18,851 | -20.390% |
| 2025-07-21 | 24.35 | 24.35 | 23.91 | 23.91 | -0.499% | 20,917 | -19.824% |
| 2025-07-18 | 24.03 | 24.13 | 23.97 | 24.03 | 0.000% | 12,032 | -20.225% |
| 2025-07-17 | 23.97 | 24.25 | 23.97 | 24.03 | +0.334% | 39,998 | -20.225% |
| 2025-07-16 | 24.01 | 24.25 | 23.94 | 23.95 | -0.083% | 41,387 | -19.958% |
| 2025-07-15 | 24.06 | 24.25 | 23.94 | 23.97 | -0.374% | 44,956 | -20.025% |
| 2025-07-14 | 24.24 | 24.24 | 24.03 | 24.06 | -0.414% | 12,641 | -20.324% |
| 2025-07-11 | 24.30 | 24.38 | 24.13 | 24.16 | -0.658% | 10,110 | -20.654% |
| 2025-07-10 | 24.37 | 24.40 | 24.27 | 24.32 | +0.165% | 4,746 | -21.176% |
| 2025-07-09 | 24.30 | 24.39 | 24.21 | 24.28 | +0.372% | 11,357 | -21.046% |
| 2025-07-08 | 24.11 | 24.30 | 24.11 | 24.19 | +0.083% | 5,413 | -20.752% |
| 2025-07-07 | 24.36 | 24.36 | 23.99 | 24.17 | -0.943% | 14,470 | -20.687% |
| 2025-07-03 | 24.19 | 24.44 | 24.19 | 24.40 | +1.245% | 8,033 | -21.434% |
| 2025-07-02 | 24.25 | 24.26 | 23.98 | 24.10 | +0.208% | 8,680 | -20.456% |
| 2025-07-01 | 23.98 | 24.29 | 23.89 | 24.05 | -1.273% | 15,891 | -20.291% |
| 2025-06-30 | 24.57 | 24.68 | 24.24 | 24.36 | -0.409% | 355,794 | -21.305% |
| 2025-06-27 | 24.31 | 24.68 | 24.30 | 24.46 | +1.200% | 302,469 | -21.627% |
| 2025-06-26 | 24.18 | 24.34 | 24.01 | 24.17 | +0.249% | 38,731 | -20.687% |
| 2025-06-25 | 24.19 | 24.29 | 24.01 | 24.11 | 0.000% | 28,771 | -20.489% |
| 2025-06-24 | 24.17 | 24.40 | 24.05 | 24.11 | -0.536% | 49,014 | -20.489% |
| 2025-06-23 | 24.10 | 24.38 | 24.10 | 24.24 | +0.874% | 15,009 | -20.916% |
| 2025-06-20 | 24.00 | 24.15 | 23.86 | 24.03 | +0.712% | 10,393 | -20.225% |
| 2025-06-18 | 24.01 | 24.19 | 23.80 | 23.86 | -0.955% | 40,559 | -19.656% |
| 2025-06-17 | 24.19 | 24.19 | 23.80 | 24.09 | -0.413% | 25,106 | -20.423% |
| 2025-06-16 | 23.69 | 24.21 | 23.58 | 24.19 | +2.111% | 20,948 | -20.752% |
| 2025-06-13 | 23.81 | 23.81 | 23.52 | 23.69 | -0.504% | 11,399 | -19.080% |
| 2025-06-12 | 23.73 | 23.85 | 23.61 | 23.81 | +1.061% | 9,956 | -19.488% |
| 2025-06-11 | 23.66 | 23.80 | 23.53 | 23.56 | -0.507% | 11,792 | -18.633% |
| 2025-06-10 | 23.68 | 23.71 | 23.52 | 23.68 | -0.021% | 5,259 | -19.046% |
| 2025-06-09 | 23.58 | 23.71 | 23.48 | 23.68 | +0.445% | 13,325 | -19.063% |
| 2025-06-06 | 23.55 | 23.71 | 23.36 | 23.58 | 0.000% | 12,701 | -18.702% |
| 2025-06-05 | 23.54 | 23.65 | 23.50 | 23.58 | +0.899% | 9,437 | -18.702% |
| 2025-06-04 | 23.35 | 23.48 | 23.31 | 23.37 | +0.257% | 18,537 | -17.972% |
| 2025-06-03 | 23.40 | 23.48 | 23.26 | 23.31 | -0.385% | 20,197 | -17.761% |
| 2025-06-02 | 23.26 | 23.44 | 23.07 | 23.40 | +0.645% | 8,582 | -18.077% |
| 2025-05-30 | 23.59 | 23.60 | 23.19 | 23.25 | -0.937% | 41,390 | -17.548% |
| 2025-05-29 | 23.30 | 23.65 | 23.30 | 23.47 | +0.730% | 9,147 | -18.321% |
| 2025-05-28 | 23.40 | 23.40 | 23.30 | 23.30 | -0.470% | 10,349 | -17.725% |
| 2025-05-27 | 23.30 | 23.51 | 23.30 | 23.41 | +0.602% | 6,337 | -18.112% |
| 2025-05-23 | 23.35 | 23.49 | 23.25 | 23.27 | -0.343% | 5,302 | -17.619% |
| 2025-05-22 | 23.26 | 23.48 | 23.25 | 23.35 | +0.215% | 9,199 | -17.901% |
| 2025-05-21 | 23.42 | 23.60 | 23.25 | 23.30 | -0.935% | 21,896 | -17.725% |
| 2025-05-20 | 23.64 | 23.65 | 23.51 | 23.52 | -0.297% | 6,799 | -18.495% |
| 2025-05-19 | 23.60 | 23.77 | 23.51 | 23.59 | -0.924% | 15,008 | -18.737% |
| 2025-05-16 | 23.70 | 23.93 | 23.67 | 23.81 | +0.890% | 11,125 | -19.488% |
| 2025-05-15 | 23.65 | 23.78 | 23.60 | 23.60 | +0.255% | 14,136 | -18.771% |
| 2025-05-14 | 23.70 | 23.80 | 23.44 | 23.54 | -0.591% | 16,001 | -18.564% |
| 2025-05-13 | 23.52 | 23.75 | 23.34 | 23.68 | +0.424% | 10,702 | -19.046% |
| 2025-05-12 | 23.45 | 23.74 | 23.40 | 23.58 | +0.383% | 23,621 | -18.702% |
| 2025-05-09 | 23.45 | 23.64 | 23.39 | 23.49 | -0.085% | 8,817 | -18.391% |
| 2025-05-08 | 23.75 | 23.75 | 23.51 | 23.51 | -0.043% | 9,611 | -18.460% |
| 2025-05-07 | 23.23 | 23.57 | 23.08 | 23.52 | +0.642% | 14,614 | -18.495% |
| 2025-05-06 | 20.51 | 23.52 | 20.51 | 23.37 | +0.129% | 8,073 | -17.972% |
| 2025-05-05 | 23.22 | 23.59 | 22.93 | 23.34 | +0.387% | 9,059 | -17.866% |
| 2025-05-02 | 23.27 | 23.39 | 23.06 | 23.25 | +0.671% | 19,676 | -17.548% |
| 2025-05-01 | 23.43 | 23.45 | 23.07 | 23.09 | -1.430% | 4,703 | -16.995% |
| 2025-04-30 | 23.39 | 23.47 | 23.20 | 23.43 | +0.558% | 29,405 | -18.182% |
| 2025-04-29 | 23.19 | 23.68 | 23.18 | 23.30 | +0.691% | 27,017 | -17.725% |
| 2025-04-28 | 23.15 | 23.24 | 22.91 | 23.14 | +0.043% | 9,805 | -17.156% |
| 2025-04-25 | 23.03 | 23.20 | 22.77 | 23.13 | +0.653% | 23,066 | -17.121% |
| 2025-04-24 | 22.73 | 23.22 | 22.73 | 22.98 | +1.457% | 21,931 | -16.580% |
| 2025-04-23 | 22.75 | 22.96 | 22.50 | 22.65 | +0.133% | 111,803 | -15.364% |
| 2025-04-22 | 22.50 | 22.77 | 22.31 | 22.62 | +0.712% | 31,964 | -15.252% |
| 2025-04-21 | 22.51 | 22.54 | 22.35 | 22.46 | -0.311% | 14,743 | -14.648% |
| 2025-04-17 | 22.71 | 22.72 | 22.50 | 22.53 | -0.177% | 35,622 | -14.913% |
| 2025-04-16 | 22.63 | 22.75 | 22.46 | 22.57 | +0.490% | 37,972 | -15.064% |
| 2025-04-15 | 22.93 | 23.01 | 22.41 | 22.46 | 0.000% | 77,449 | -14.648% |