F&G Annuities & Life, Inc. (FGSN) stock
FGSNNYSELife InsuranceFiscal year ends December 31Also trades as FG, FGN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3035% below fair value
$17.95−0.33 (-1.81%)
Close on Oct 30, 2026Market cap $2.35BP/E 6.1Yield 5.07%
Price history
F&G Annuities & Life share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.95
-1.81% on the day
52-week range
$17.95 – $24.46
-26.6% from the high
Change over 52 weeks
-26.2%
From $24.32 on Oct 30, 2025
Average volume
26,384
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.27 | $18.59 | $17.95 | $17.95 | -1.81% | 68,476 |
| Oct 29, 2026 | $18.73 | $18.77 | $18.12 | $18.28 | -1.56% | 40,623 |
| Oct 28, 2026 | $19.01 | $19.02 | $18.50 | $18.57 | -1.95% | 32,676 |
| Oct 27, 2026 | $19.05 | $19.05 | $18.83 | $18.94 | -0.73% | 13,734 |
| Oct 26, 2026 | $19.03 | $19.08 | $18.82 | $19.08 | +0.95% | 33,649 |
| Oct 23, 2026 | $18.99 | $19.14 | $18.84 | $18.90 | 0.00% | 20,757 |
| Oct 22, 2026 | $18.92 | $19.01 | $18.82 | $18.90 | +0.16% | 13,480 |
| Oct 21, 2026 | $19.15 | $19.27 | $18.80 | $18.87 | -1.00% | 40,790 |
| Oct 20, 2026 | $19.14 | $19.39 | $18.86 | $19.06 | +0.37% | 16,774 |
| Oct 19, 2026 | $19.00 | $19.31 | $18.80 | $18.99 | +1.28% | 26,024 |
| Oct 16, 2026 | $19.12 | $19.15 | $18.58 | $18.75 | -1.37% | 68,298 |
| Oct 15, 2026 | $18.84 | $19.12 | $18.70 | $19.01 | +1.60% | 28,699 |
| Oct 14, 2026 | $19.10 | $19.10 | $18.41 | $18.71 | -2.17% | 50,599 |
| Oct 13, 2026 | $19.12 | $19.27 | $18.95 | $19.13 | +0.71% | 30,060 |
| Oct 12, 2026 | $19.15 | $19.45 | $18.90 | $18.99 | -1.20% | 18,661 |
| Oct 9, 2026 | $19.10 | $19.35 | $18.78 | $19.22 | +1.21% | 19,675 |
| Oct 8, 2026 | $19.16 | $19.16 | $18.77 | $18.99 | -0.63% | 15,559 |
| Oct 7, 2026 | $18.97 | $19.22 | $18.85 | $19.11 | +0.58% | 33,312 |
| Oct 6, 2026 | $19.14 | $19.31 | $18.87 | $19.00 | 0.00% | 31,735 |
| Oct 5, 2026 | $19.33 | $19.35 | $18.98 | $19.00 | -1.50% | 26,229 |
| Oct 2, 2026 | $19.36 | $19.75 | $19.15 | $19.29 | -0.16% | 26,041 |
| Oct 1, 2026 | $19.27 | $19.39 | $18.72 | $19.32 | -1.43% | 63,736 |
| Sep 30, 2026 | $20.17 | $20.34 | $19.42 | $19.60 | -2.49% | 199,651 |
| Sep 29, 2026 | $20.28 | $20.33 | $20.09 | $20.10 | -0.74% | 18,343 |
| Sep 28, 2026 | $20.33 | $20.42 | $20.14 | $20.25 | -0.39% | 19,336 |
| Sep 25, 2026 | $20.41 | $20.60 | $20.30 | $20.33 | -0.78% | 21,708 |
| Sep 24, 2026 | $20.59 | $20.64 | $20.34 | $20.49 | -0.15% | 22,360 |
| Sep 23, 2026 | $20.58 | $20.58 | $20.40 | $20.52 | -0.24% | 23,405 |
| Sep 22, 2026 | $20.70 | $20.70 | $20.42 | $20.57 | -0.10% | 16,765 |
| Sep 21, 2026 | $20.57 | $20.86 | $20.56 | $20.59 | -0.19% | 11,901 |
| Sep 18, 2026 | $20.44 | $20.78 | $20.42 | $20.63 | +1.08% | 16,730 |
| Sep 17, 2026 | $20.42 | $20.55 | $20.36 | $20.41 | +0.39% | 22,594 |
| Sep 16, 2026 | $20.55 | $20.71 | $20.14 | $20.33 | -0.64% | 30,080 |
| Sep 15, 2026 | $20.66 | $20.67 | $20.19 | $20.46 | -0.49% | 62,560 |
| Sep 14, 2026 | $20.76 | $20.85 | $20.50 | $20.56 | -1.15% | 30,718 |
| Sep 11, 2026 | $20.62 | $20.87 | $20.62 | $20.80 | +0.53% | 18,567 |
| Sep 10, 2026 | $20.60 | $20.76 | $20.55 | $20.69 | +0.05% | 15,356 |
| Sep 9, 2026 | $20.78 | $20.78 | $20.58 | $20.68 | -0.14% | 20,506 |
| Sep 8, 2026 | $20.85 | $20.90 | $20.69 | $20.71 | -0.62% | 16,417 |
| Sep 4, 2026 | $20.84 | $20.90 | $20.76 | $20.84 | -0.33% | 10,266 |
| Sep 3, 2026 | $20.83 | $20.98 | $20.75 | $20.91 | 0.00% | 13,797 |
| Sep 2, 2026 | $20.97 | $20.98 | $20.76 | $20.91 | -0.10% | 9,020 |
| Sep 1, 2026 | $20.97 | $20.97 | $20.75 | $20.93 | -0.19% | 19,138 |
| Aug 31, 2026 | $20.96 | $21.06 | $20.85 | $20.97 | +0.11% | 15,988 |
| Aug 28, 2026 | $20.96 | $21.09 | $20.93 | $20.95 | +0.08% | 17,235 |
| Aug 27, 2026 | $20.93 | $20.96 | $20.91 | $20.93 | +0.24% | 16,776 |
| Aug 26, 2026 | $20.95 | $20.96 | $20.86 | $20.88 | +0.10% | 12,020 |
| Aug 25, 2026 | $20.95 | $20.96 | $20.82 | $20.86 | +0.05% | 30,899 |
| Aug 24, 2026 | $20.77 | $20.95 | $20.72 | $20.85 | +0.63% | 30,826 |
| Aug 21, 2026 | $20.86 | $20.93 | $20.56 | $20.72 | -0.24% | 12,775 |
| Aug 20, 2026 | $20.90 | $20.90 | $20.65 | $20.77 | -0.60% | 23,970 |
| Aug 19, 2026 | $20.97 | $20.97 | $20.75 | $20.90 | -0.36% | 24,896 |
| Aug 18, 2026 | $20.97 | $20.97 | $20.76 | $20.97 | +0.29% | 17,329 |
| Aug 17, 2026 | $20.88 | $20.99 | $20.79 | $20.91 | +0.14% | 22,577 |
| Aug 14, 2026 | $20.97 | $20.99 | $20.77 | $20.88 | -0.33% | 16,295 |
| Aug 13, 2026 | $20.88 | $20.99 | $20.75 | $20.95 | +0.53% | 12,338 |
| Aug 12, 2026 | $20.73 | $20.85 | $20.72 | $20.84 | +0.39% | 9,222 |
| Aug 11, 2026 | $20.70 | $20.86 | $20.64 | $20.76 | +0.14% | 15,211 |
| Aug 10, 2026 | $20.92 | $20.92 | $20.65 | $20.73 | -0.58% | 13,451 |
| Aug 7, 2026 | $20.96 | $20.96 | $20.68 | $20.85 | +0.10% | 12,034 |
| Aug 6, 2026 | $20.70 | $21.00 | $20.70 | $20.83 | +0.63% | 24,788 |
| Aug 5, 2026 | $20.85 | $21.01 | $20.63 | $20.70 | -0.77% | 25,310 |
| Aug 4, 2026 | $20.88 | $21.00 | $20.72 | $20.86 | -0.10% | 30,035 |
| Aug 3, 2026 | $20.84 | $21.10 | $20.76 | $20.88 | +0.63% | 16,560 |
| Jul 31, 2026 | $21.11 | $21.12 | $20.68 | $20.75 | -1.33% | 52,745 |
| Jul 30, 2026 | $20.99 | $21.14 | $20.90 | $21.03 | +0.38% | 16,260 |
| Jul 29, 2026 | $21.12 | $21.12 | $20.89 | $20.95 | -0.48% | 17,341 |
| Jul 28, 2026 | $20.92 | $21.08 | $20.92 | $21.05 | +1.10% | 9,985 |
| Jul 27, 2026 | $20.86 | $20.86 | $20.67 | $20.82 | +0.73% | 11,895 |
| Jul 24, 2026 | $20.75 | $20.78 | $20.57 | $20.67 | +0.15% | 12,930 |
| Jul 23, 2026 | $20.70 | $20.93 | $20.59 | $20.64 | -0.43% | 13,730 |
| Jul 22, 2026 | $20.80 | $20.94 | $20.62 | $20.73 | -0.58% | 11,834 |
| Jul 21, 2026 | $20.92 | $21.00 | $20.74 | $20.85 | -0.48% | 27,593 |
| Jul 20, 2026 | $20.87 | $21.09 | $20.80 | $20.95 | +0.43% | 30,632 |
| Jul 17, 2026 | $20.94 | $21.01 | $20.84 | $20.86 | -0.19% | 12,659 |
| Jul 16, 2026 | $20.87 | $20.90 | $20.82 | $20.90 | +0.38% | 16,281 |
| Jul 15, 2026 | $20.77 | $20.85 | $20.62 | $20.82 | +0.53% | 13,798 |
| Jul 14, 2026 | $20.85 | $20.85 | $20.64 | $20.71 | -0.43% | 11,002 |
| Jul 13, 2026 | $20.88 | $20.89 | $20.62 | $20.80 | -0.10% | 11,374 |
| Jul 10, 2026 | $20.89 | $20.94 | $20.62 | $20.82 | +0.10% | 13,674 |
| Jul 9, 2026 | $20.85 | $20.89 | $20.74 | $20.80 | 0.00% | 11,581 |
| Jul 8, 2026 | $20.75 | $20.86 | $20.50 | $20.80 | -0.10% | 21,319 |
| Jul 7, 2026 | $20.94 | $20.95 | $20.75 | $20.82 | -0.43% | 16,709 |
| Jul 6, 2026 | $20.75 | $20.93 | $20.75 | $20.91 | +0.97% | 20,453 |
| Jul 2, 2026 | $20.64 | $20.72 | $20.60 | $20.71 | +0.29% | 21,452 |
| Jul 1, 2026 | $20.20 | $20.75 | $20.20 | $20.65 | +0.58% | 40,266 |
| Jun 30, 2026 | $20.82 | $20.99 | $20.50 | $20.53 | -1.30% | 110,864 |
| Jun 29, 2026 | $20.83 | $20.93 | $20.75 | $20.80 | +0.34% | 39,792 |
| Jun 26, 2026 | $20.68 | $20.85 | $20.67 | $20.73 | +0.19% | 25,335 |
| Jun 25, 2026 | $21.03 | $21.03 | $20.54 | $20.69 | -1.00% | 43,752 |
| Jun 24, 2026 | $21.31 | $21.31 | $20.71 | $20.90 | -1.32% | 30,038 |
| Jun 23, 2026 | $21.33 | $21.58 | $21.18 | $21.18 | -0.24% | 27,431 |
| Jun 22, 2026 | $21.58 | $21.58 | $21.15 | $21.23 | -1.39% | 39,908 |
| Jun 18, 2026 | $21.53 | $21.65 | $21.51 | $21.53 | -0.14% | 56,468 |
| Jun 17, 2026 | $21.55 | $21.65 | $21.50 | $21.56 | +0.09% | 22,579 |
| Jun 16, 2026 | $21.55 | $21.65 | $21.45 | $21.54 | +0.19% | 18,345 |
| Jun 15, 2026 | $21.73 | $21.75 | $21.37 | $21.50 | 0.00% | 32,599 |
| Jun 12, 2026 | $21.45 | $21.65 | $21.45 | $21.50 | 0.00% | 20,864 |
| Jun 11, 2026 | $21.37 | $21.56 | $21.35 | $21.50 | +0.23% | 12,252 |
| Jun 10, 2026 | $21.52 | $21.63 | $21.36 | $21.45 | -0.46% | 24,889 |
| Jun 9, 2026 | $21.75 | $21.75 | $21.45 | $21.55 | -0.28% | 20,901 |
| Jun 8, 2026 | $21.59 | $21.75 | $21.59 | $21.61 | +0.05% | 12,412 |
| Jun 5, 2026 | $21.73 | $21.73 | $21.55 | $21.60 | -0.41% | 15,211 |
| Jun 4, 2026 | $21.79 | $22.04 | $21.66 | $21.69 | -0.05% | 19,640 |
| Jun 3, 2026 | $21.70 | $22.00 | $21.55 | $21.70 | 0.00% | 15,731 |
| Jun 2, 2026 | $21.60 | $21.72 | $21.60 | $21.70 | +0.37% | 20,857 |
| Jun 1, 2026 | $21.70 | $21.97 | $21.58 | $21.62 | -0.46% | 377,419 |
| May 29, 2026 | $22.05 | $22.12 | $21.65 | $21.72 | -1.05% | 31,235 |
| May 28, 2026 | $21.99 | $22.05 | $21.91 | $21.95 | +0.05% | 59,674 |
| May 27, 2026 | $21.91 | $22.03 | $21.78 | $21.94 | +0.87% | 32,946 |
| May 26, 2026 | $21.64 | $22.00 | $21.61 | $21.75 | +0.93% | 22,962 |
| May 22, 2026 | $22.01 | $22.01 | $21.51 | $21.55 | -1.60% | 34,378 |
| May 21, 2026 | $22.02 | $22.02 | $21.73 | $21.90 | -0.59% | 14,618 |
| May 20, 2026 | $21.91 | $22.10 | $21.81 | $22.03 | +1.01% | 32,768 |
| May 19, 2026 | $22.00 | $22.00 | $21.72 | $21.81 | -0.46% | 21,858 |
| May 18, 2026 | $22.14 | $22.14 | $21.91 | $21.91 | -0.18% | 16,346 |
| May 15, 2026 | $21.86 | $22.35 | $21.74 | $21.95 | +0.41% | 97,649 |
| May 14, 2026 | $21.84 | $22.00 | $21.80 | $21.86 | -0.18% | 13,096 |
| May 13, 2026 | $21.88 | $22.00 | $21.83 | $21.90 | +0.46% | 20,065 |
| May 12, 2026 | $21.94 | $21.94 | $21.75 | $21.80 | -0.23% | 15,598 |
| May 11, 2026 | $21.66 | $21.95 | $21.66 | $21.85 | +0.78% | 24,983 |
| May 8, 2026 | $21.69 | $21.77 | $21.63 | $21.68 | +0.23% | 6,734 |
| May 7, 2026 | $21.67 | $21.70 | $21.51 | $21.63 | 0.00% | 22,084 |
| May 6, 2026 | $21.63 | $21.79 | $21.55 | $21.63 | +0.42% | 24,011 |
| May 5, 2026 | $21.55 | $21.73 | $21.45 | $21.54 | +0.33% | 27,683 |
| May 4, 2026 | $21.38 | $21.59 | $21.35 | $21.47 | -0.19% | 28,914 |
| May 1, 2026 | $21.58 | $21.75 | $21.40 | $21.51 | +0.09% | 12,407 |
| Apr 30, 2026 | $21.30 | $21.58 | $21.29 | $21.49 | +1.27% | 43,718 |
| Apr 29, 2026 | $21.35 | $21.35 | $21.15 | $21.22 | -0.38% | 16,352 |
| Apr 28, 2026 | $21.20 | $21.37 | $21.10 | $21.30 | +0.76% | 11,761 |
| Apr 27, 2026 | $21.15 | $21.23 | $21.01 | $21.14 | +0.43% | 16,625 |
| Apr 24, 2026 | $20.95 | $21.19 | $20.68 | $21.05 | +1.20% | 32,183 |
| Apr 23, 2026 | $20.56 | $20.90 | $20.56 | $20.80 | +1.22% | 13,275 |
| Apr 22, 2026 | $20.68 | $20.74 | $20.48 | $20.55 | 0.00% | 33,313 |
| Apr 21, 2026 | $20.96 | $21.00 | $20.53 | $20.55 | -1.91% | 56,439 |
| Apr 20, 2026 | $20.99 | $21.37 | $20.83 | $20.95 | -0.19% | 40,225 |
| Apr 17, 2026 | $21.26 | $21.45 | $20.88 | $20.99 | -0.85% | 32,507 |
| Apr 16, 2026 | $21.26 | $21.34 | $21.09 | $21.17 | -0.24% | 32,165 |
| Apr 15, 2026 | $21.37 | $21.43 | $21.20 | $21.22 | -0.33% | 17,646 |
| Apr 14, 2026 | $21.30 | $21.41 | $21.10 | $21.29 | +0.66% | 72,528 |
| Apr 13, 2026 | $20.92 | $21.30 | $20.75 | $21.15 | +1.49% | 191,664 |
| Apr 10, 2026 | $20.99 | $21.19 | $20.82 | $20.84 | -0.29% | 17,733 |
| Apr 9, 2026 | $20.88 | $21.19 | $20.79 | $20.90 | +0.58% | 15,041 |
| Apr 8, 2026 | $20.93 | $20.98 | $20.60 | $20.78 | -0.10% | 27,971 |
| Apr 7, 2026 | $20.74 | $20.83 | $20.60 | $20.80 | -0.05% | 23,846 |
| Apr 6, 2026 | $20.59 | $20.87 | $20.59 | $20.81 | +1.64% | 13,371 |
| Apr 2, 2026 | $20.35 | $20.62 | $20.11 | $20.48 | +0.61% | 9,552 |
| Apr 1, 2026 | $19.84 | $20.73 | $19.80 | $20.35 | +1.24% | 96,947 |
| Mar 31, 2026 | $20.38 | $20.63 | $20.01 | $20.10 | -1.28% | 143,527 |
| Mar 30, 2026 | $20.54 | $20.69 | $20.36 | $20.36 | -0.29% | 13,344 |
| Mar 27, 2026 | $20.47 | $20.65 | $20.32 | $20.42 | +0.29% | 31,808 |
| Mar 26, 2026 | $20.18 | $20.42 | $20.05 | $20.36 | +1.04% | 84,043 |
| Mar 25, 2026 | $20.07 | $20.50 | $20.07 | $20.15 | +0.75% | 16,509 |
| Mar 24, 2026 | $20.23 | $20.48 | $19.93 | $20.00 | -1.33% | 21,329 |
| Mar 23, 2026 | $20.42 | $20.42 | $20.17 | $20.27 | +0.30% | 29,723 |
| Mar 20, 2026 | $20.65 | $20.65 | $20.21 | $20.21 | -1.46% | 33,152 |
| Mar 19, 2026 | $20.29 | $20.57 | $20.12 | $20.51 | +0.79% | 71,767 |
| Mar 18, 2026 | $20.64 | $20.69 | $20.06 | $20.35 | -1.45% | 55,798 |
| Mar 17, 2026 | $20.50 | $20.87 | $20.50 | $20.65 | +1.42% | 54,900 |
| Mar 16, 2026 | $20.10 | $20.43 | $20.01 | $20.36 | +2.11% | 66,655 |
| Mar 13, 2026 | $20.04 | $20.35 | $19.75 | $19.94 | +1.22% | 73,005 |
| Mar 12, 2026 | $20.85 | $21.50 | $19.31 | $19.70 | -5.11% | 236,361 |
| Mar 11, 2026 | $21.79 | $21.79 | $20.52 | $20.76 | -4.20% | 90,611 |
| Mar 10, 2026 | $21.76 | $21.86 | $21.66 | $21.67 | -0.05% | 16,392 |
| Mar 9, 2026 | $22.01 | $22.01 | $21.56 | $21.68 | -1.72% | 56,372 |
| Mar 6, 2026 | $22.15 | $22.19 | $21.95 | $22.06 | -0.41% | 16,173 |
| Mar 5, 2026 | $22.12 | $22.17 | $22.00 | $22.15 | +0.05% | 39,199 |
| Mar 4, 2026 | $22.08 | $22.15 | $21.90 | $22.14 | +0.54% | 20,395 |
| Mar 3, 2026 | $22.10 | $22.10 | $21.93 | $22.02 | -0.72% | 21,936 |
| Mar 2, 2026 | $22.00 | $22.18 | $22.00 | $22.18 | +0.64% | 11,979 |
| Feb 27, 2026 | $22.38 | $22.42 | $21.99 | $22.04 | -1.30% | 113,459 |
| Feb 26, 2026 | $22.39 | $22.48 | $22.33 | $22.33 | -0.27% | 27,760 |
| Feb 25, 2026 | $22.47 | $22.47 | $22.35 | $22.39 | -0.13% | 15,586 |
| Feb 24, 2026 | $22.43 | $22.45 | $22.28 | $22.42 | +0.09% | 29,937 |
| Feb 23, 2026 | $22.70 | $22.75 | $22.32 | $22.40 | -1.15% | 45,866 |
| Feb 20, 2026 | $22.59 | $22.76 | $22.57 | $22.66 | +0.58% | 35,962 |
| Feb 19, 2026 | $22.63 | $22.63 | $22.52 | $22.53 | -0.04% | 9,075 |
| Feb 18, 2026 | $22.43 | $22.69 | $22.29 | $22.54 | +0.58% | 125,807 |
| Feb 17, 2026 | $22.35 | $22.48 | $22.28 | $22.41 | +0.72% | 37,138 |
| Feb 13, 2026 | $22.23 | $22.34 | $22.20 | $22.25 | +0.18% | 27,091 |
| Feb 12, 2026 | $22.33 | $22.45 | $22.17 | $22.21 | -0.31% | 20,983 |
| Feb 11, 2026 | $22.34 | $22.36 | $22.18 | $22.28 | +0.36% | 10,631 |
| Feb 10, 2026 | $22.25 | $22.37 | $22.20 | $22.20 | -0.18% | 25,870 |
| Feb 9, 2026 | $22.16 | $22.26 | $22.10 | $22.24 | +0.36% | 15,984 |
| Feb 6, 2026 | $22.08 | $22.21 | $22.00 | $22.16 | +0.64% | 26,835 |
| Feb 5, 2026 | $22.16 | $22.22 | $21.95 | $22.02 | -1.08% | 30,208 |
| Feb 4, 2026 | $22.39 | $22.39 | $22.14 | $22.26 | -0.45% | 27,320 |
| Feb 3, 2026 | $22.50 | $22.58 | $22.25 | $22.36 | -0.49% | 49,799 |
| Feb 2, 2026 | $22.62 | $22.62 | $22.42 | $22.47 | -0.66% | 30,528 |
| Jan 30, 2026 | $22.46 | $22.62 | $22.37 | $22.62 | +0.71% | 29,640 |
| Jan 29, 2026 | $22.53 | $22.60 | $22.41 | $22.46 | -0.40% | 29,753 |
| Jan 28, 2026 | $22.54 | $22.57 | $22.40 | $22.55 | +0.22% | 51,006 |
| Jan 27, 2026 | $22.62 | $22.63 | $22.42 | $22.50 | -0.53% | 37,333 |
| Jan 26, 2026 | $22.65 | $22.71 | $22.55 | $22.62 | -0.31% | 30,521 |
| Jan 23, 2026 | $22.72 | $22.73 | $22.54 | $22.69 | +0.04% | 36,012 |
| Jan 22, 2026 | $22.50 | $22.71 | $22.44 | $22.68 | +0.80% | 64,978 |
| Jan 21, 2026 | $22.40 | $22.52 | $22.25 | $22.50 | +0.63% | 49,115 |
| Jan 20, 2026 | $22.37 | $22.40 | $22.29 | $22.36 | -0.93% | 40,844 |
| Jan 16, 2026 | $22.38 | $22.57 | $22.35 | $22.57 | +0.89% | 58,490 |
| Jan 15, 2026 | $22.25 | $22.43 | $22.25 | $22.37 | +0.68% | 104,999 |
| Jan 14, 2026 | $22.14 | $22.38 | $22.06 | $22.22 | +0.45% | 96,649 |
| Jan 13, 2026 | $22.30 | $22.44 | $22.02 | $22.12 | -0.85% | 106,215 |
| Jan 12, 2026 | $22.27 | $22.44 | $22.24 | $22.31 | +0.09% | 62,711 |
| Jan 9, 2026 | $22.37 | $22.38 | $22.18 | $22.29 | -0.09% | 61,840 |
| Jan 8, 2026 | $22.43 | $22.62 | $22.27 | $22.31 | -1.06% | 162,388 |
| Jan 7, 2026 | $22.71 | $22.71 | $22.41 | $22.55 | -0.40% | 109,033 |
| Jan 6, 2026 | $22.59 | $22.69 | $22.51 | $22.64 | -0.09% | 46,383 |
| Jan 5, 2026 | $22.35 | $22.75 | $22.24 | $22.66 | +1.61% | 151,513 |
| Jan 2, 2026 | $22.20 | $22.37 | $22.14 | $22.30 | +0.77% | 84,557 |
| Dec 31, 2025 | $21.96 | $22.13 | $21.91 | $22.13 | -1.03% | 85,832 |
| Dec 30, 2025 | $22.40 | $22.49 | $22.32 | $22.36 | -0.53% | 94,601 |
| Dec 29, 2025 | $22.50 | $22.55 | $22.33 | $22.48 | -0.13% | 101,631 |
| Dec 26, 2025 | $22.64 | $22.64 | $22.45 | $22.51 | -0.53% | 60,313 |
| Dec 24, 2025 | $22.67 | $22.71 | $22.47 | $22.63 | +0.09% | 37,671 |
| Dec 23, 2025 | $22.69 | $22.69 | $22.51 | $22.61 | -0.26% | 45,391 |
| Dec 22, 2025 | $22.67 | $22.82 | $22.66 | $22.67 | -0.31% | 41,675 |
| Dec 19, 2025 | $22.76 | $22.82 | $22.60 | $22.74 | -0.44% | 76,508 |
| Dec 18, 2025 | $22.72 | $22.94 | $22.67 | $22.84 | +0.57% | 97,564 |
| Dec 17, 2025 | $22.76 | $22.77 | $22.55 | $22.71 | -0.13% | 82,618 |
| Dec 16, 2025 | $22.56 | $22.76 | $22.51 | $22.74 | +0.75% | 52,466 |
| Dec 15, 2025 | $22.76 | $22.79 | $22.45 | $22.57 | -0.53% | 59,605 |
| Dec 12, 2025 | $22.66 | $22.76 | $22.63 | $22.69 | -0.26% | 42,035 |
| Dec 11, 2025 | $22.73 | $22.83 | $22.68 | $22.75 | +0.04% | 32,772 |
| Dec 10, 2025 | $22.53 | $22.75 | $22.52 | $22.74 | +1.16% | 63,357 |
| Dec 9, 2025 | $22.50 | $22.61 | $22.38 | $22.48 | -0.13% | 117,295 |
| Dec 8, 2025 | $22.56 | $22.68 | $22.48 | $22.51 | -0.44% | 90,106 |
| Dec 5, 2025 | $22.82 | $22.89 | $22.53 | $22.61 | -0.79% | 120,793 |
| Dec 4, 2025 | $22.94 | $22.94 | $22.75 | $22.79 | -0.65% | 52,533 |
| Dec 3, 2025 | $22.92 | $22.99 | $22.78 | $22.94 | +0.17% | 67,370 |
| Dec 2, 2025 | $23.09 | $23.10 | $22.73 | $22.90 | -0.52% | 48,846 |
| Dec 1, 2025 | $23.20 | $23.26 | $22.71 | $23.02 | -1.03% | 61,354 |
| Nov 28, 2025 | $23.35 | $23.37 | $23.16 | $23.26 | +0.13% | 14,650 |
| Nov 26, 2025 | $23.26 | $23.32 | $23.21 | $23.23 | +0.22% | 23,713 |
| Nov 25, 2025 | $23.31 | $23.33 | $23.16 | $23.18 | -0.13% | 86,570 |
| Nov 24, 2025 | $23.32 | $23.33 | $23.12 | $23.21 | -0.43% | 24,823 |
| Nov 21, 2025 | $23.27 | $23.40 | $23.02 | $23.31 | +0.04% | 37,890 |
| Nov 20, 2025 | $23.48 | $23.59 | $23.26 | $23.30 | -0.51% | 26,707 |
| Nov 19, 2025 | $23.65 | $23.65 | $23.42 | $23.42 | -0.72% | 12,544 |
| Nov 18, 2025 | $23.60 | $23.64 | $23.48 | $23.59 | +0.04% | 40,429 |
| Nov 17, 2025 | $23.68 | $23.70 | $23.51 | $23.58 | -0.04% | 50,922 |
| Nov 14, 2025 | $23.48 | $23.75 | $23.48 | $23.59 | +0.34% | 17,449 |
| Nov 13, 2025 | $23.82 | $23.82 | $23.48 | $23.51 | -1.14% | 48,182 |
| Nov 12, 2025 | $24.06 | $24.10 | $23.54 | $23.78 | -1.12% | 37,311 |
| Nov 11, 2025 | $23.98 | $24.10 | $23.95 | $24.05 | +0.80% | 11,124 |
| Nov 10, 2025 | $23.79 | $24.00 | $23.63 | $23.86 | +0.80% | 24,757 |
| Nov 7, 2025 | $23.74 | $23.74 | $23.59 | $23.67 | -0.04% | 13,156 |
| Nov 6, 2025 | $23.58 | $23.76 | $23.55 | $23.68 | +0.59% | 22,725 |
| Nov 5, 2025 | $23.55 | $23.67 | $23.48 | $23.54 | +0.34% | 17,251 |
| Nov 4, 2025 | $23.66 | $23.81 | $23.20 | $23.46 | -1.10% | 55,827 |
| Nov 3, 2025 | $24.35 | $24.35 | $23.69 | $23.72 | -1.62% | 45,994 |
| Oct 31, 2025 | $24.41 | $24.41 | $24.02 | $24.11 | -0.86% | 17,975 |
| Oct 30, 2025 | $24.46 | $24.46 | $24.23 | $24.32 | -0.53% | 9,562 |
| Oct 29, 2025 | $24.47 | $24.47 | $24.31 | $24.45 | +0.29% | 5,769 |
| Oct 28, 2025 | $24.48 | $24.48 | $24.25 | $24.38 | -0.41% | 11,410 |
| Oct 27, 2025 | $24.38 | $24.48 | $24.31 | $24.48 | +1.03% | 9,091 |
| Oct 24, 2025 | $24.18 | $24.33 | $24.17 | $24.23 | +0.46% | 9,878 |
| Oct 23, 2025 | $24.44 | $24.48 | $24.00 | $24.12 | -1.31% | 14,801 |
| Oct 22, 2025 | $24.44 | $24.44 | $24.36 | $24.44 | +0.14% | 8,538 |
| Oct 21, 2025 | $24.40 | $24.44 | $24.36 | $24.41 | +0.18% | 12,873 |
| Oct 20, 2025 | $24.06 | $24.36 | $24.05 | $24.36 | – | 23,173 |