Dark

RGA
Reinsurance Group of America, Incorporated
stock NYSE

At Close

Aug 21, 2026 3:59:55 PM EDT

243.08USD+0.219%(+0.53)262,443

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 8:23:30 AM EDT

242.65USD+0.041%(+0.10)207

After-hours

Aug 21, 2026 4:10:30 PM EDT

243.13USD+0.021%(+0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	244.2300	244.805000	242.3400	243.1300	+0.239%	262,443	0.000%
2026-08-20	240.0000	244.769900	239.2300	242.5500	+0.769%	297,984	+0.239%
2026-08-19	244.9600	245.170000	239.6800	240.7000	-1.522%	442,896	+1.010%
2026-08-18	245.4800	247.815000	244.4200	244.4200	-1.037%	322,421	-0.528%
2026-08-17	248.8200	250.920000	246.5700	246.9800	-0.990%	598,428	-1.559%
2026-08-14	250.2500	251.000000	242.1835	249.4500	-0.371%	264,560	-2.534%
2026-08-13	248.0000	250.705000	246.7300	250.3800	+1.747%	379,435	-2.896%
2026-08-12	243.9700	247.200000	243.8400	246.0800	+0.585%	405,508	-1.199%
2026-08-11	245.0000	246.080000	242.4800	244.6500	+1.053%	382,525	-0.621%
2026-08-10	245.1800	247.220000	241.4400	242.1000	-1.717%	409,816	+0.425%
2026-08-07	246.7700	248.125000	239.7350	246.3300	+4.240%	512,656	-1.299%
2026-08-06	239.2500	239.380000	235.9600	236.3100	-0.030%	322,938	+2.886%
2026-08-05	238.0500	238.889900	235.2550	236.3800	+0.080%	357,445	+2.856%
2026-08-04	233.2100	237.340000	232.4100	236.1900	-0.076%	482,546	+2.938%
2026-08-03	238.0100	239.580000	235.1100	236.3700	-0.203%	272,587	+2.860%
2026-07-31	237.1200	239.465000	235.7200	236.8500	-0.508%	238,197	+2.651%
2026-07-30	237.4200	239.500000	233.8500	238.0600	+0.401%	302,243	+2.130%
2026-07-29	241.0000	242.550000	236.7000	237.1100	-2.279%	613,662	+2.539%
2026-07-28	240.6900	242.990000	237.9250	242.6400	+1.523%	327,253	+0.202%
2026-07-27	239.6000	241.641000	238.4900	239.0000	+0.033%	230,880	+1.728%
2026-07-24	235.4200	240.790000	234.7200	238.9200	+1.981%	329,157	+1.762%
2026-07-23	235.0000	236.270000	232.0250	234.2800	-0.438%	328,887	+3.778%
2026-07-22	239.2900	241.628000	233.9400	235.3100	-1.499%	423,829	+3.323%
2026-07-21	240.8600	241.450000	238.0350	238.8900	-0.826%	312,538	+1.775%
2026-07-20	240.2000	245.000000	240.1300	240.8800	-0.376%	272,876	+0.934%
2026-07-17	239.9000	244.302500	239.9000	241.7900	+0.784%	353,864	+0.554%
2026-07-16	233.8700	240.830000	233.2800	239.9100	+2.425%	370,037	+1.342%
2026-07-15	231.8000	237.380000	231.1600	234.2300	+0.081%	420,094	+3.800%
2026-07-14	237.0000	238.910000	233.1400	234.0400	-1.668%	379,414	+3.884%
2026-07-13	233.1700	238.600000	233.0400	238.0100	+2.963%	452,176	+2.151%
2026-07-10	230.4000	231.720000	228.1600	231.1600	+0.291%	357,941	+5.178%
2026-07-09	227.9500	231.065000	227.5900	230.4900	+1.261%	376,549	+5.484%
2026-07-08	231.8700	232.750000	227.4800	227.6200	-1.129%	345,968	+6.814%
2026-07-07	225.5500	230.355000	225.5500	230.2200	+2.740%	399,902	+5.608%
2026-07-06	222.0700	225.320000	220.3301	224.0800	+1.394%	321,121	+8.501%
2026-07-02	217.6600	221.245000	215.2450	221.0000	+2.481%	381,924	+10.014%
2026-07-01	213.6700	218.420000	213.6700	215.6500	+1.411%	308,821	+12.743%
2026-06-30	214.8400	215.405000	212.5300	212.6500	-1.019%	276,452	+14.333%
2026-06-29	214.2200	216.135000	213.5000	214.8400	-0.204%	274,334	+13.168%
2026-06-26	210.0300	215.850000	209.0200	215.2800	+3.252%	589,789	+12.937%
2026-06-25	207.9300	212.130000	207.3900	208.5000	+0.342%	298,360	+16.609%
2026-06-24	212.9100	212.910000	206.1200	207.7900	-1.865%	510,175	+17.008%
2026-06-23	209.0000	212.520000	208.5150	211.7400	+1.238%	362,151	+14.825%
2026-06-22	210.1900	212.265000	207.1550	209.1500	-0.660%	379,565	+16.247%
2026-06-18	212.8700	213.550000	208.7300	210.5400	-0.609%	634,530	+15.479%
2026-06-17	208.5600	213.440000	207.9850	211.8300	+1.141%	527,829	+14.776%
2026-06-16	211.7400	213.482500	208.5700	209.4400	-0.452%	438,897	+16.086%
2026-06-15	212.0100	214.070000	209.8900	210.3900	-0.029%	213,711	+15.562%
2026-06-12	207.7200	210.720000	205.7650	210.4500	+2.071%	277,943	+15.529%
2026-06-11	207.0800	208.200000	205.7000	206.1800	+0.404%	362,766	+17.921%
2026-06-10	204.8100	207.850000	204.5500	205.3500	+1.008%	394,432	+18.398%
2026-06-09	202.1900	205.130000	202.0500	203.3000	+1.039%	313,783	+19.592%
2026-06-08	203.1400	206.240000	200.8200	201.2100	-1.830%	285,756	+20.834%
2026-06-05	199.4400	206.519900	199.0350	204.9600	+3.531%	347,491	+18.623%
2026-06-04	196.9500	199.760000	196.9500	197.9700	+1.466%	336,072	+22.812%
2026-06-03	198.0800	199.700000	195.1000	195.1100	-1.643%	396,552	+24.612%
2026-06-02	198.9400	201.590000	197.3900	198.3700	-0.171%	404,355	+22.564%
2026-06-01	198.8500	201.610000	198.3301	198.7100	-1.011%	326,790	+22.354%
2026-05-29	204.1900	204.700000	200.2750	200.7400	-1.867%	386,645	+21.117%
2026-05-28	204.8300	206.605100	203.4600	204.5600	-1.074%	484,456	+18.855%
2026-05-27	212.5600	212.790000	206.6100	206.7800	-2.513%	410,033	+17.579%
2026-05-26	213.8100	215.105000	211.8265	212.1100	-0.902%	241,965	+14.624%
2026-05-22	215.1200	215.950000	212.9000	214.0400	-0.525%	296,642	+13.591%
2026-05-21	212.8800	215.750000	211.2100	215.1700	+0.486%	430,477	+12.994%
2026-05-20	211.6800	215.190000	209.8600	214.1300	+1.812%	293,510	+13.543%
2026-05-19	212.4600	214.940000	209.7700	210.3200	-2.186%	429,401	+15.600%
2026-05-18	209.8000	215.810000	209.6000	215.0200	+2.317%	348,520	+13.073%
2026-05-15	211.1500	212.720000	208.8301	210.1500	-0.474%	254,770	+15.694%
2026-05-14	209.5400	212.523900	207.7501	211.1500	+1.529%	278,647	+15.146%
2026-05-13	209.3900	210.990000	205.9750	207.9700	-1.051%	281,875	+16.906%
2026-05-12	220.0000	220.000000	207.6700	210.1800	+0.339%	345,156	+15.677%
2026-05-11	210.7800	211.710000	207.8300	209.4700	-0.537%	324,288	+16.069%
2026-05-08	214.8100	221.900000	207.6100	210.6000	-1.038%	641,908	+15.446%
2026-05-07	215.8900	216.260000	212.8000	212.8100	-0.829%	589,808	+14.247%
2026-05-06	215.4500	217.020000	213.6800	214.5900	+0.529%	726,977	+13.300%
2026-05-05	211.8400	215.455000	211.8400	213.4600	+1.089%	426,904	+13.900%
2026-05-04	207.4400	212.060000	207.4400	211.1600	+1.188%	434,991	+15.140%
2026-05-01	212.4200	213.300000	208.5900	208.6800	-1.315%	383,221	+16.509%
2026-04-30	206.7600	212.040000	204.2800	211.4600	+1.703%	297,652	+14.977%
2026-04-29	209.1000	209.940000	207.0400	207.9200	-0.957%	246,729	+16.934%
2026-04-28	211.5600	212.810000	208.6300	209.9300	+0.129%	239,746	+15.815%
2026-04-27	208.7600	211.650000	207.4300	209.6600	+0.282%	314,033	+15.964%
2026-04-24	208.6400	210.720000	206.9601	209.0700	-0.243%	287,769	+16.291%
2026-04-23	207.0900	209.760000	206.1100	209.5800	+1.178%	309,712	+16.008%
2026-04-22	209.3200	209.320000	204.8500	207.1400	-1.315%	303,807	+17.375%
2026-04-21	212.6600	212.660000	208.3600	209.9000	-1.093%	317,478	+15.831%
2026-04-20	210.5200	213.970000	210.4200	212.2200	+0.545%	370,629	+14.565%
2026-04-17	208.7300	212.590000	207.2300	211.0700	+1.121%	255,428	+15.189%
2026-04-16	208.7100	211.320000	207.4600	208.7300	+0.472%	273,865	+16.481%
2026-04-15	206.0400	209.325000	205.2600	207.7500	+0.903%	337,564	+17.030%
2026-04-14	205.7300	208.040000	204.4500	205.8900	-0.262%	304,480	+18.087%
2026-04-13	203.1200	206.490000	200.3900	206.4300	+0.673%	252,114	+17.778%
2026-04-10	207.1600	207.160000	202.3900	205.0500	-1.796%	354,890	+18.571%
2026-04-09	209.2000	212.700000	207.8200	208.8000	-1.183%	273,978	+16.442%
2026-04-08	212.9100	214.000000	210.1700	211.3000	+1.416%	441,416	+15.064%
2026-04-07	207.3200	210.495000	205.3900	208.3500	-0.134%	281,756	+16.693%
2026-04-06	203.6000	208.730000	202.8601	208.6300	+1.691%	344,162	+16.536%
2026-04-02	202.6900	207.735000	200.3500	205.1600	+0.441%	233,930	+18.508%
2026-04-01	204.0200	207.020000	203.1741	204.2600	+0.049%	226,561	+19.030%
2026-03-31	203.3700	205.540000	201.0300	204.1600	+1.958%	304,600	+19.088%
2026-03-30	200.1200	202.440000	198.4800	200.2400	+0.714%	247,161	+21.419%
2026-03-27	203.8700	204.540000	198.2300	198.8200	-2.663%	238,645	+22.286%
2026-03-26	204.5100	206.240000	203.0600	204.2600	-0.127%	198,812	+19.030%
2026-03-25	205.4800	205.485000	202.4900	204.5200	+0.551%	204,298	+18.878%
2026-03-24	199.6900	204.250000	199.0950	203.4000	+1.179%	268,926	+19.533%
2026-03-23	202.0300	202.950000	200.0300	201.0300	+1.535%	271,201	+20.942%
2026-03-20	200.3400	201.945000	196.4250	197.9900	-1.252%	601,228	+22.799%
2026-03-19	202.1600	203.230000	198.1100	200.5000	-1.222%	231,220	+21.262%
2026-03-18	205.7000	208.435000	202.9100	202.9800	-1.370%	350,130	+19.780%
2026-03-17	204.0200	209.000000	204.0200	205.8000	+1.705%	263,526	+18.139%
2026-03-16	202.3700	204.600000	201.7500	202.3500	+0.417%	347,562	+20.153%
2026-03-13	206.2200	206.220000	201.2600	201.5100	-1.702%	334,823	+20.654%
2026-03-12	203.2500	205.360000	202.2750	205.0000	-0.495%	288,453	+18.600%
2026-03-11	205.9500	207.220000	203.4750	206.0200	-0.401%	263,110	+18.013%
2026-03-10	206.5200	210.580000	204.0800	206.8500	+0.228%	440,923	+17.539%
2026-03-09	204.9800	206.785000	199.7500	206.3800	-0.381%	410,700	+17.807%
2026-03-06	205.6100	207.985000	199.9200	207.1700	-0.461%	339,243	+17.358%
2026-03-05	208.6400	210.541500	206.1600	208.1300	-1.281%	254,307	+16.816%
2026-03-04	212.0900	212.470000	208.5901	210.8300	-0.944%	412,028	+15.320%
2026-03-03	213.4800	213.660000	206.0001	212.8400	-1.903%	584,522	+14.231%
2026-03-02	214.1800	218.040000	213.2800	216.9700	+0.575%	334,078	+12.057%
2026-02-27	219.3400	219.340000	212.6300	215.7300	-2.128%	486,899	+12.701%
2026-02-26	221.0900	223.990000	218.3300	220.4200	+0.164%	228,413	+10.303%
2026-02-25	219.9000	220.320000	216.9200	220.0600	+0.755%	315,058	+10.484%
2026-02-24	215.5300	218.935000	215.5300	218.4100	+0.845%	345,346	+11.318%
2026-02-23	223.2300	226.710000	216.2100	216.5800	-3.261%	632,064	+12.259%
2026-02-20	223.4200	224.587300	221.0400	223.8800	+0.476%	353,710	+8.598%
2026-02-19	222.0800	223.520000	221.2900	222.8200	+0.112%	368,607	+9.115%
2026-02-18	222.0000	223.430000	220.2400	222.5700	+0.311%	321,305	+9.238%
2026-02-17	220.8600	223.950000	217.0700	221.8800	+0.974%	636,066	+9.577%
2026-02-13	222.8900	225.280000	218.5900	219.7400	-2.094%	735,448	+10.644%
2026-02-12	220.6900	225.240000	218.8800	224.4400	+1.695%	614,814	+8.327%
2026-02-11	218.8500	222.440000	217.5700	220.7000	+1.467%	544,421	+10.163%
2026-02-10	218.6500	221.059900	213.5900	217.5100	-0.825%	421,062	+11.779%
2026-02-09	226.7100	226.710000	218.0000	219.3200	-2.680%	452,260	+10.856%
2026-02-06	220.5000	229.210000	218.5800	225.3600	+9.403%	1,271,833	+7.885%
2026-02-05	205.9900	207.920000	204.5000	205.9900	+0.444%	655,842	+18.030%
2026-02-04	203.9100	207.530000	201.6290	205.0800	+1.259%	453,593	+18.554%
2026-02-03	203.7200	207.730000	202.0400	202.5300	-1.277%	374,379	+20.046%
2026-02-02	202.5100	205.950000	200.1800	205.1500	+1.184%	457,418	+18.513%
2026-01-30	198.5300	203.160000	196.5050	202.7500	+1.680%	497,667	+19.916%
2026-01-29	198.3400	199.500000	196.0450	199.4000	+1.352%	377,994	+21.931%
2026-01-28	196.0800	197.165000	195.5385	196.7400	+0.066%	229,556	+23.579%
2026-01-27	198.5000	199.240000	195.5800	196.6100	-0.987%	217,745	+23.661%
2026-01-26	196.3300	198.700000	196.3300	198.5700	+1.789%	302,823	+22.440%
2026-01-23	194.8900	195.390000	192.4050	195.0800	-0.551%	242,834	+24.631%
2026-01-22	194.4000	196.470000	192.6000	196.1600	+0.895%	313,562	+23.945%
2026-01-21	195.0500	198.970000	193.5901	194.4200	+0.046%	458,589	+25.054%
2026-01-20	192.7700	195.000000	192.7000	194.3300	-0.262%	357,431	+25.112%
2026-01-16	195.2700	196.475000	193.3350	194.8400	-0.961%	291,246	+24.784%
2026-01-15	198.7400	199.630100	196.1900	196.7300	-0.656%	264,739	+23.586%
2026-01-14	197.9600	199.425000	197.1101	198.0300	+0.051%	310,527	+22.774%
2026-01-13	201.8700	203.070000	197.0351	197.9300	-2.078%	309,340	+22.836%
2026-01-12	199.7400	202.230000	198.3894	202.1300	+0.328%	290,547	+20.284%
2026-01-09	201.8200	203.370000	201.4250	201.4700	-0.479%	259,342	+20.678%
2026-01-08	200.8500	204.310000	200.4600	202.4400	+0.696%	516,806	+20.100%
2026-01-07	200.9400	203.254400	199.6150	201.0400	-0.436%	389,420	+20.936%
2026-01-06	202.6000	203.765000	198.0400	201.9200	-1.348%	594,921	+20.409%
2026-01-05	201.5700	207.340000	201.5700	204.6800	+0.610%	552,174	+18.785%
2026-01-02	203.2800	204.675000	201.8950	203.4400	-0.010%	500,017	+19.509%
2025-12-31	203.7700	205.270000	199.7971	203.4600	-0.683%	392,238	+19.498%
2025-12-30	205.4400	205.800000	204.0100	204.8600	-0.049%	305,227	+18.681%
2025-12-29	205.7400	206.250000	204.5088	204.9600	-0.306%	284,761	+18.623%
2025-12-26	206.5000	208.050000	201.9000	205.5900	-0.450%	214,908	+18.260%
2025-12-24	207.0000	207.000000	205.3100	206.5200	+0.034%	189,991	+17.727%
2025-12-23	207.7800	208.790000	205.7900	206.4500	-0.275%	347,730	+17.767%
2025-12-22	206.0600	209.079900	203.7750	207.0200	+0.642%	406,364	+17.443%
2025-12-19	203.4000	207.430000	203.4000	205.7000	+0.942%	866,243	+18.196%
2025-12-18	202.2500	204.120000	200.7900	203.7800	+0.320%	787,554	+19.310%
2025-12-17	200.4500	204.540000	200.2500	203.1300	+0.361%	602,503	+19.692%
2025-12-16	203.9700	206.010000	201.4500	202.4000	-0.775%	684,870	+20.124%
2025-12-15	205.3500	207.060000	201.2300	203.9800	+0.300%	483,603	+19.193%
2025-12-12	203.6600	204.590000	201.5700	203.3700	+0.217%	397,042	+19.551%
2025-12-11	198.6500	203.180000	196.6250	202.9300	+2.661%	569,712	+19.810%
2025-12-10	193.1600	198.230000	192.4900	197.6700	+2.409%	573,150	+22.998%
2025-12-09	189.2800	194.390000	187.0300	193.0200	+2.322%	456,962	+25.961%
2025-12-08	192.2400	193.145000	186.7400	188.6400	-2.137%	406,594	+28.886%
2025-12-05	192.4200	194.490000	191.9200	192.7600	+0.078%	494,781	+26.131%
2025-12-04	188.2900	193.190000	188.2900	192.6100	+1.738%	528,730	+26.229%
2025-12-03	192.4000	194.500000	188.9500	189.3200	-1.713%	502,597	+28.423%
2025-12-02	193.1500	193.430000	191.3000	192.6200	-0.036%	410,920	+26.223%
2025-12-01	190.0700	193.470000	189.6350	192.6900	+1.485%	416,237	+26.177%
2025-11-28	189.6200	191.970000	188.9350	189.8700	-0.467%	161,322	+28.051%
2025-11-26	190.1700	192.620000	189.9550	190.7600	+0.426%	313,818	+27.453%
2025-11-25	188.7800	191.190000	187.7240	189.9500	+1.458%	516,941	+27.997%
2025-11-24	186.2100	187.490000	185.1200	187.2200	+0.032%	449,668	+29.863%
2025-11-21	186.4400	188.990000	184.7750	187.1600	+1.272%	285,729	+29.905%
2025-11-20	189.2100	190.920000	184.3400	184.8100	-1.629%	318,819	+31.557%
2025-11-19	187.0800	191.000000	185.5200	187.8700	+0.632%	472,370	+29.414%
2025-11-18	183.2900	188.250000	182.7300	186.6900	+1.407%	281,129	+30.232%
2025-11-17	189.3600	189.890000	183.8000	184.1000	-2.443%	331,536	+32.064%
2025-11-14	190.5600	191.900000	188.2500	188.7100	-0.914%	250,829	+28.838%
2025-11-13	190.7200	191.710000	189.2347	190.4500	+0.089%	235,336	+27.661%
2025-11-12	186.9200	190.580000	186.9200	190.2800	+2.356%	354,644	+27.775%
2025-11-11	187.0700	188.485000	185.7700	185.9000	-0.402%	295,792	+30.785%
2025-11-10	189.7500	189.750000	186.4800	186.6500	-1.990%	224,259	+30.260%
2025-11-07	189.8500	191.950000	188.8700	190.4400	-0.387%	432,286	+27.668%
2025-11-06	187.9100	192.210000	187.9100	191.1800	+2.028%	549,514	+27.173%
2025-11-05	187.4600	189.820000	186.8550	187.3800	+0.391%	505,715	+29.752%
2025-11-04	180.6600	187.010000	180.1800	186.6500	+2.815%	595,325	+30.260%
2025-11-03	183.3700	185.670000	179.5180	181.5400	-0.504%	622,381	+33.926%
2025-10-31	184.1000	192.670000	178.2101	182.4600	-3.460%	1,142,748	+33.251%
2025-10-30	189.0400	192.520000	188.7800	189.0000	-0.322%	843,478	+28.640%
2025-10-29	185.6600	189.760000	184.1100	189.6100	+1.477%	533,515	+28.226%
2025-10-28	189.0800	189.080000	185.6300	186.8500	-1.378%	217,290	+30.120%
2025-10-27	190.4500	191.085000	188.8750	189.4600	+0.021%	270,247	+28.328%
2025-10-24	190.5800	191.010000	189.1675	189.4200	-0.174%	289,369	+28.355%
2025-10-23	188.7300	190.035000	187.7300	189.7500	+0.711%	323,712	+28.132%
2025-10-22	188.9900	190.940000	186.8401	188.4100	-0.512%	349,856	+29.043%
2025-10-21	188.9700	190.999900	187.8881	189.3800	+0.499%	239,680	+28.382%
2025-10-20	189.2900	189.660000	188.0600	188.4400	+0.373%	265,391	+29.023%
2025-10-17	186.2000	188.520000	183.0200	187.7400	-0.175%	504,392	+29.504%
2025-10-16	190.0300	190.030000	186.3650	188.0700	-2.235%	350,394	+29.276%
2025-10-15	196.5200	197.570000	191.6101	192.3700	-2.350%	334,507	+26.387%
2025-10-14	193.9400	198.020000	193.6651	197.0000	+1.285%	379,837	+23.416%
2025-10-13	192.0600	195.210000	191.9100	194.5000	+1.307%	262,692	+25.003%
2025-10-10	195.7500	196.605000	191.6400	191.9900	-1.387%	311,809	+26.637%
2025-10-09	197.0300	198.190000	193.6800	194.6900	-1.253%	340,825	+24.881%
2025-10-08	199.0400	199.040000	196.1400	197.1600	-0.218%	348,181	+23.316%
2025-10-07	198.8800	200.405600	196.8800	197.5900	+0.081%	417,728	+23.048%
2025-10-06	197.8900	199.880000	196.9600	197.4300	-0.015%	363,319	+23.147%
2025-10-03	194.8200	198.765000	194.1000	197.4600	+1.852%	456,069	+23.129%
2025-10-02	193.0500	194.845000	191.6522	193.8700	+0.253%	284,102	+25.409%
2025-10-01	191.2700	193.770000	191.2700	193.3800	+0.651%	443,265	+25.727%
2025-09-30	189.9500	192.340000	189.8200	192.1300	+1.158%	288,696	+26.545%
2025-09-29	191.1100	191.280000	189.1000	189.9300	-0.591%	298,443	+28.010%
2025-09-26	189.3900	191.390000	188.8000	191.0600	+1.503%	298,697	+27.253%
2025-09-25	191.0000	192.270000	186.5500	188.2300	-1.466%	491,902	+29.166%
2025-09-24	188.6100	191.290000	188.0300	191.0300	+1.660%	446,792	+27.273%
2025-09-23	187.1600	188.974300	186.9400	187.9100	+0.616%	468,347	+29.386%
2025-09-22	185.6800	187.740000	184.5000	186.7600	+0.107%	686,350	+30.183%
2025-09-19	189.0600	190.145000	184.8400	186.5600	-1.082%	1,400,843	+30.323%
2025-09-18	186.2400	190.016100	186.1700	188.6000	+1.409%	1,111,978	+28.913%
2025-09-17	187.1600	188.204500	183.3550	185.9800	-0.492%	1,452,348	+30.729%
2025-09-16	188.8000	188.800000	185.2400	186.9000	-1.278%	648,453	+30.086%
2025-09-15	192.6700	193.166600	188.8100	189.3200	-1.498%	535,134	+28.423%
2025-09-12	195.0000	195.180000	191.9800	192.2000	-1.279%	330,932	+26.498%
2025-09-11	192.2000	194.930000	190.8700	194.6900	+1.602%	351,431	+24.881%
2025-09-10	189.4800	191.935000	185.5300	191.6200	+0.425%	521,976	+26.881%
2025-09-09	192.3400	193.550000	189.7400	190.8100	-0.734%	482,499	+27.420%
2025-09-08	192.1600	192.692500	188.7900	192.2200	-0.528%	418,635	+26.485%
2025-09-05	196.7800	197.690000	192.6000	193.2400	-2.202%	301,898	+25.818%
2025-09-04	197.4900	198.999900	195.9800	197.5900	+0.534%	216,122	+23.048%
2025-09-03	194.1000	196.560000	194.1000	196.5400	+0.940%	251,782	+23.705%
2025-09-02	193.7400	195.520000	191.9250	194.7100	-0.041%	277,600	+24.868%
2025-08-29	193.6600	195.680000	193.6600	194.7900	+0.698%	303,349	+24.816%
2025-08-28	194.3800	194.670000	191.9700	193.4400	-0.299%	270,770	+25.688%
2025-08-27	191.9400	194.725000	191.9400	194.0200	+0.805%	362,779	+25.312%
2025-08-26	190.9500	192.840000	190.5100	192.4700	+0.712%	313,742	+26.321%
2025-08-25	192.9500	194.515000	191.0380	191.1100	-1.276%	215,121	+27.220%
2025-08-22	191.5200	195.940400	191.5200	193.5800	+1.165%	284,380	+25.597%
2025-08-21	192.1000	192.225000	189.8500	191.3500	-0.546%	176,453	+27.060%
2025-08-20	190.5600	192.400000	190.1500	192.4000	+1.734%	429,465	+26.367%
2025-08-19	188.2700	191.525000	187.5150	189.1200	+0.569%	253,696	+28.559%
2025-08-18	187.5900	188.050000	186.1700	188.0500	-0.069%	403,003	+29.290%
2025-08-15	190.0900	190.090000	187.3100	188.1800	-0.550%	360,567	+29.201%
2025-08-14	189.3400	189.729900	187.5700	189.2200	-0.395%	280,971	+28.491%
2025-08-13	186.1400	189.970000	186.1400	189.9700	+1.975%	424,720	+27.983%
2025-08-12	187.0300	188.425000	185.8100	186.2900	+0.032%	285,299	+30.512%
2025-08-11	186.7800	189.700000	185.8700	186.2300	-0.118%	523,051	+30.554%
2025-08-08	182.9100	187.220000	182.6400	186.4500	+2.496%	508,000	+30.400%
2025-08-07	184.3500	185.130000	181.1100	181.9100	-0.969%	640,981	+33.654%
2025-08-06	183.4000	184.430000	181.3000	183.6900	+0.322%	693,358	+32.359%
2025-08-05	177.7500	185.675000	176.9625	183.1000	+3.388%	1,020,413	+32.785%
2025-08-04	180.0200	181.035000	175.2800	177.1000	-0.130%	1,159,942	+37.284%
2025-08-01	176.1600	178.650000	165.5200	177.3300	-7.857%	1,819,821	+37.106%
2025-07-31	189.4700	193.845000	189.4700	192.4500	+1.018%	511,184	+26.334%
2025-07-30	193.0900	194.950000	189.2700	190.5100	-1.693%	409,293	+27.621%
2025-07-29	195.5000	196.297600	192.0300	193.7900	-0.416%	519,373	+25.461%
2025-07-28	196.6300	197.200000	193.9800	194.6000	-0.992%	242,920	+24.938%
2025-07-25	194.0100	196.550000	193.3600	196.5500	+1.414%	205,688	+23.699%
2025-07-24	195.8000	196.080000	193.6300	193.8100	-1.504%	248,831	+25.448%
2025-07-23	198.2000	198.200000	195.1600	196.7700	+0.567%	274,733	+23.561%
2025-07-22	192.4300	196.500000	191.0000	195.6600	+2.066%	324,884	+24.261%
2025-07-21	194.8000	194.904900	191.5800	191.7000	-1.596%	287,470	+26.828%
2025-07-18	197.6200	197.985000	194.5800	194.8100	-1.457%	416,159	+24.804%
2025-07-17	192.8000	197.940000	192.8000	197.6900	+1.923%	391,705	+22.985%
2025-07-16	193.0800	194.670000	190.9570	193.9600	+0.868%	439,706	+25.351%
2025-07-15	195.9800	196.745000	192.0400	192.2900	-2.356%	360,841	+26.439%
2025-07-14	193.5900	197.590000	193.5525	196.9300	+1.255%	259,760	+23.460%
2025-07-11	195.0700	196.130000	192.7310	194.4900	-1.098%	412,683	+25.009%
2025-07-10	196.4300	198.080000	195.3000	196.6500	+0.702%	351,906	+23.636%
2025-07-09	197.7000	198.675000	195.0200	195.2800	-1.244%	232,776	+24.503%
2025-07-08	194.9100	199.100000	194.9100	197.7400	+1.713%	344,268	+22.954%
2025-07-07	196.8900	199.097200	193.6800	194.4100	-1.709%	334,112	+25.060%
2025-07-03	196.0900	199.260000	196.0900	197.7900	+0.867%	227,886	+22.923%
2025-07-02	199.1000	199.410000	194.3400	196.0900	-1.576%	519,329	+23.989%
2025-07-01	198.4700	200.780000	197.2200	199.2300	+0.439%	301,267	+22.035%
2025-06-30	198.0200	199.030000	196.5155	198.3600	+0.446%	261,244	+22.570%
2025-06-27	198.8000	199.915000	196.3900	197.4800	-0.634%	509,455	+23.116%
2025-06-26	196.3300	198.910000	195.7050	198.7400	+1.699%	227,393	+22.336%
2025-06-25	197.6800	199.189900	194.6650	195.4200	-1.068%	267,781	+24.414%
2025-06-24	199.0600	200.259900	197.3200	197.5300	-0.338%	195,032	+23.085%
2025-06-23	195.0800	198.670000	194.3200	198.2000	+1.231%	247,142	+22.669%
2025-06-20	196.7200	198.480000	195.0500	195.7900	+0.148%	480,901	+24.179%
2025-06-18	194.7400	197.220000	194.0600	195.5000	+0.241%	502,783	+24.363%
2025-06-17	196.0300	197.010000	194.0800	195.0300	-1.550%	310,363	+24.663%
2025-06-16	197.7000	199.550000	197.0050	198.1000	+0.589%	271,509	+22.731%
2025-06-13	197.2300	198.540000	195.3900	196.9400	-1.015%	259,807	+23.454%
2025-06-12	196.5000	199.350000	195.7700	198.9600	+0.358%	309,417	+22.200%
2025-06-11	202.5200	203.130000	197.4300	198.2500	-1.818%	639,895	+22.638%
2025-06-10	203.1900	203.765000	200.5800	201.9200	-0.630%	341,493	+20.409%
2025-06-09	205.9600	205.960000	201.0800	203.2000	-1.393%	366,529	+19.651%
2025-06-06	204.5300	206.390000	203.4700	206.0700	+2.359%	257,722	+17.984%
2025-06-05	199.8700	202.330000	197.8200	201.3200	+0.852%	424,781	+20.768%
2025-06-04	204.4400	204.440000	199.6000	199.6200	-1.969%	504,892	+21.796%
2025-06-03	203.1700	205.290000	200.3900	203.6300	-0.034%	367,192	+19.398%
2025-06-02	202.3100	203.890000	200.2100	203.7000	+0.202%	389,529	+19.357%
2025-05-30	203.7600	204.250000	201.4900	203.2900	-0.358%	429,580	+19.598%
2025-05-29	202.2800	204.270000	200.5900	204.0200	+1.659%	317,823	+19.170%
2025-05-28	203.7900	204.520000	200.3150	200.6900	-1.796%	275,653	+21.147%
2025-05-27	202.3700	204.910000	201.0800	204.3600	+2.380%	338,688	+18.971%
2025-05-23	197.3200	200.460000	196.7400	199.6100	-1.617%	373,744	+21.803%
2025-05-22	203.5500	204.510000	201.9200	202.8900	-0.422%	262,678	+19.833%
2025-05-21	206.6500	208.290000	203.7000	203.7500	-2.156%	317,065	+19.328%
2025-05-20	208.9600	211.080000	207.6500	208.2400	-0.701%	500,174	+16.755%
2025-05-19	204.9200	210.200000	204.9200	209.7100	+0.282%	421,352	+15.936%
2025-05-16	205.6100	210.130000	204.5700	209.1200	+2.040%	690,128	+16.263%
2025-05-15	203.9700	206.623700	202.4600	204.9400	+0.044%	329,616	+18.635%
2025-05-14	206.0900	206.295000	202.9900	204.8500	-0.756%	359,841	+18.687%
2025-05-13	207.7300	208.998900	206.1200	206.4100	-0.635%	407,606	+17.790%
2025-05-12	210.0000	211.960000	206.9300	207.7300	+1.406%	442,785	+17.041%
2025-05-09	202.6700	205.400000	202.0000	204.8500	+1.381%	471,379	+18.687%
2025-05-08	200.6500	204.290000	199.9700	202.0600	+1.395%	382,296	+20.326%
2025-05-07	199.0000	201.230000	198.1800	199.2800	+0.550%	348,989	+22.004%
2025-05-06	194.7100	200.470000	193.0800	198.1900	+1.019%	525,652	+22.675%
2025-05-05	194.7100	199.420000	194.7100	196.1900	-0.794%	353,495	+23.926%
2025-05-02	204.0000	208.030000	197.6200	197.7600	+5.788%	620,215	+22.942%
2025-05-01	186.7400	187.875000	184.8000	186.9400	-0.198%	701,029	+30.058%
2025-04-30	186.0000	187.525000	181.5300	187.3100	-2.372%	671,532	+29.801%
2025-04-29	189.2600	192.395000	188.6300	191.8600	+0.666%	273,667	+26.723%
2025-04-28	188.3500	191.100000	188.3500	190.5900	+1.383%	299,933	+27.567%
2025-04-25	191.0000	191.998200	187.0600	187.9900	-1.859%	411,540	+29.331%
2025-04-24	188.2700	192.545000	186.2900	191.5500	+1.280%	266,702	+26.928%
2025-04-23	189.5500	194.800000	187.8000	189.1300	+1.231%	319,364	+28.552%
2025-04-22	184.7600	187.080000	182.1500	186.8300	+3.062%	226,698	+30.134%
2025-04-21	183.0700	183.070000	178.2500	181.2800	-1.857%	349,049	+34.118%
2025-04-17	183.7500	185.520000	181.2776	184.7100	+1.150%	370,975	+31.628%
2025-04-16	183.4800	185.480000	180.7100	182.6100	+0.099%	414,124	+33.142%
2025-04-15	181.4400	184.160000	180.6100	182.4300	+0.729%	378,434	+33.273%
2025-04-14	181.5000	183.280000	178.9322	181.1100	+1.667%	405,246	+34.244%
2025-04-11	173.5000	178.450000	171.4150	178.1400	+2.633%	557,960	+36.483%
2025-04-10	177.6400	178.645000	169.3500	173.5700	-4.579%	511,486	+40.076%
2025-04-09	165.7500	182.920000	164.5800	181.9000	+7.933%	462,463	+33.661%
2025-04-08	175.7600	178.010000	166.5750	168.5300	+0.125%	440,901	+44.265%
2025-04-07	165.3900	177.130000	159.2500	168.3200	-2.367%	837,324	+44.445%
2025-04-04	178.2200	178.220000	170.1900	172.4000	-7.862%	874,362	+41.027%
2025-04-03	189.3800	192.460000	186.4200	187.1100	-6.426%	597,302	+29.940%
2025-04-02	194.3000	200.649900	193.6900	199.9600	+0.852%	293,621	+21.589%
2025-04-01	196.6300	198.890000	194.4800	198.2700	+0.696%	317,770	+22.626%
2025-03-31	193.6100	198.260000	193.4100	196.9000	+0.531%	314,653	+23.479%
2025-03-28	201.3300	203.230000	194.3500	195.8600	-2.698%	278,860	+24.135%
2025-03-27	201.4600	202.610000	199.2700	201.2900	-0.159%	285,816	+20.786%
2025-03-26	202.4400	206.130000	200.9200	201.6100	+0.124%	285,385	+20.594%
2025-03-25	198.7600	201.870000	197.9900	201.3600	+1.497%	452,426	+20.744%
2025-03-24	193.4200	198.635000	192.0200	198.3900	+3.404%	415,399	+22.552%
2025-03-21	191.0800	193.940000	189.8700	191.8600	+0.146%	1,015,128	+26.723%
2025-03-20	190.5700	192.955000	190.3500	191.5800	-0.250%	341,287	+26.908%
2025-03-19	191.2700	193.160000	189.3900	192.0600	+0.755%	394,422	+26.591%
2025-03-18	193.4400	193.520000	190.0900	190.6200	-1.274%	362,974	+27.547%
2025-03-17	190.1500	194.220000	190.1500	193.0800	+0.825%	363,273	+25.922%
2025-03-14	188.9200	192.030000	188.3000	191.5000	+2.951%	407,731	+26.961%
2025-03-13	188.8600	189.740000	184.5400	186.0100	-0.990%	332,237	+30.708%
2025-03-12	190.2600	191.000000	184.6300	187.8700	+0.320%	456,113	+29.414%
2025-03-11	184.9600	189.270000	182.7800	187.2700	+0.645%	788,738	+29.829%
2025-03-10	188.1100	190.460000	183.7250	186.0700	-2.372%	543,256	+30.666%
2025-03-07	192.0400	194.329096	188.3600	190.5900	-1.249%	377,848	+27.567%
2025-03-06	193.8400	196.020000	190.9000	193.0000	-1.304%	374,472	+25.974%
2025-03-05	193.4000	196.030000	192.4700	195.5500	+1.295%	328,539	+24.331%
2025-03-04	196.7500	196.750000	191.5300	193.0500	-2.946%	483,748	+25.941%