RGA
Reinsurance Group of America, Incorporated
stockNYSE
At CloseOct 7, 2026 3:59:56 PM EDT
251.42USD+0.111%(+0.28)513,926
RGA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 248.72 | 253.08 | 247.86 | 251.53 | +0.155% | 513,926 | 0.000% |
| 2026-10-06 | 251.69 | 254.20 | 250.49 | 251.14 | +0.040% | 291,395 | +0.155% |
| 2026-10-05 | 249.51 | 253.35 | 248.43 | 251.04 | +0.654% | 481,237 | +0.195% |
| 2026-10-02 | 244.54 | 250.41 | 243.64 | 249.41 | +1.958% | 342,312 | +0.850% |
| 2026-10-01 | 245.00 | 248.60 | 243.75 | 244.62 | -0.658% | 433,552 | +2.825% |
| 2026-09-30 | 251.74 | 253.95 | 246.11 | 246.24 | -2.649% | 397,306 | +2.148% |
| 2026-09-29 | 251.92 | 253.94 | 250.51 | 252.94 | -0.012% | 373,003 | -0.557% |
| 2026-09-28 | 248.44 | 255.87 | 247.18 | 252.97 | +1.737% | 499,601 | -0.569% |
| 2026-09-25 | 246.49 | 250.49 | 245.59 | 248.65 | +1.320% | 296,222 | +1.158% |
| 2026-09-24 | 248.21 | 249.67 | 245.16 | 245.41 | -0.543% | 277,105 | +2.494% |
| 2026-09-23 | 244.84 | 249.28 | 244.00 | 246.75 | +0.378% | 328,575 | +1.937% |
| 2026-09-22 | 246.31 | 248.70 | 243.77 | 245.82 | +0.281% | 516,092 | +2.323% |
| 2026-09-21 | 246.74 | 248.11 | 244.46 | 245.13 | -0.224% | 250,322 | +2.611% |
| 2026-09-18 | 244.54 | 245.80 | 241.84 | 245.68 | -0.037% | 638,669 | +2.381% |
| 2026-09-17 | 249.59 | 250.41 | 245.63 | 245.77 | -0.935% | 254,283 | +2.344% |
| 2026-09-16 | 247.59 | 250.73 | 245.68 | 248.09 | -0.109% | 233,707 | +1.387% |
| 2026-09-15 | 248.05 | 248.75 | 245.39 | 248.36 | -0.277% | 251,146 | +1.276% |
| 2026-09-14 | 249.61 | 250.97 | 247.55 | 249.05 | +0.133% | 237,100 | +0.996% |
| 2026-09-11 | 249.75 | 250.46 | 245.35 | 248.72 | +0.513% | 307,320 | +1.130% |
| 2026-09-10 | 247.17 | 248.32 | 244.75 | 247.45 | +0.988% | 288,201 | +1.649% |
| 2026-09-09 | 247.15 | 247.75 | 244.48 | 245.03 | -0.854% | 269,029 | +2.653% |
| 2026-09-08 | 250.74 | 252.28 | 246.87 | 247.14 | -2.420% | 499,162 | +1.776% |
| 2026-09-04 | 252.96 | 254.67 | 252.25 | 253.27 | -1.032% | 245,583 | -0.687% |
| 2026-09-03 | 253.95 | 257.81 | 253.95 | 255.91 | +1.403% | 332,206 | -1.712% |
| 2026-09-02 | 248.00 | 253.34 | 247.84 | 252.37 | +1.877% | 321,870 | -0.333% |
| 2026-09-01 | 247.99 | 250.95 | 246.04 | 247.72 | +0.683% | 404,820 | +1.538% |
| 2026-08-31 | 244.76 | 246.26 | 243.63 | 246.04 | +0.204% | 317,571 | +2.231% |
| 2026-08-28 | 246.55 | 246.98 | 243.98 | 245.54 | -0.195% | 176,837 | +2.440% |
| 2026-08-27 | 245.06 | 247.13 | 243.01 | 246.02 | -0.215% | 182,839 | +2.240% |
| 2026-08-26 | 244.70 | 248.24 | 244.22 | 246.55 | +0.855% | 234,298 | +2.020% |
| 2026-08-25 | 245.65 | 247.19 | 243.22 | 244.46 | -0.452% | 233,271 | +2.892% |
| 2026-08-24 | 243.38 | 247.39 | 241.45 | 245.57 | +1.004% | 280,703 | +2.427% |
| 2026-08-21 | 244.23 | 244.81 | 242.34 | 243.13 | +0.239% | 262,443 | +3.455% |
| 2026-08-20 | 240.00 | 244.77 | 239.23 | 242.55 | +0.769% | 297,984 | +3.702% |
| 2026-08-19 | 244.96 | 245.17 | 239.68 | 240.70 | -1.522% | 442,896 | +4.499% |
| 2026-08-18 | 245.48 | 247.81 | 244.42 | 244.42 | -1.037% | 322,421 | +2.909% |
| 2026-08-17 | 248.82 | 250.92 | 246.57 | 246.98 | -0.990% | 598,428 | +1.842% |
| 2026-08-14 | 250.25 | 251.00 | 242.18 | 249.45 | -0.371% | 264,560 | +0.834% |
| 2026-08-13 | 248.00 | 250.71 | 246.73 | 250.38 | +1.747% | 379,435 | +0.459% |
| 2026-08-12 | 243.97 | 247.20 | 243.84 | 246.08 | +0.585% | 405,508 | +2.215% |
| 2026-08-11 | 245.00 | 246.08 | 242.48 | 244.65 | +1.053% | 382,525 | +2.812% |
| 2026-08-10 | 245.18 | 247.22 | 241.44 | 242.10 | -1.717% | 409,816 | +3.895% |
| 2026-08-07 | 246.77 | 248.13 | 239.74 | 246.33 | +4.240% | 512,656 | +2.111% |
| 2026-08-06 | 239.25 | 239.38 | 235.96 | 236.31 | -0.030% | 322,938 | +6.441% |
| 2026-08-05 | 238.05 | 238.89 | 235.25 | 236.38 | +0.080% | 357,445 | +6.409% |
| 2026-08-04 | 233.21 | 237.34 | 232.41 | 236.19 | -0.076% | 482,546 | +6.495% |
| 2026-08-03 | 238.01 | 239.58 | 235.11 | 236.37 | -0.203% | 272,587 | +6.414% |
| 2026-07-31 | 237.12 | 239.47 | 235.72 | 236.85 | -0.508% | 238,197 | +6.198% |
| 2026-07-30 | 237.42 | 239.50 | 233.85 | 238.06 | +0.401% | 302,243 | +5.658% |
| 2026-07-29 | 241.00 | 242.55 | 236.70 | 237.11 | -2.279% | 613,662 | +6.082% |
| 2026-07-28 | 240.69 | 242.99 | 237.93 | 242.64 | +1.523% | 327,253 | +3.664% |
| 2026-07-27 | 239.60 | 241.64 | 238.49 | 239.00 | +0.033% | 230,880 | +5.243% |
| 2026-07-24 | 235.42 | 240.79 | 234.72 | 238.92 | +1.981% | 329,157 | +5.278% |
| 2026-07-23 | 235.00 | 236.27 | 232.03 | 234.28 | -0.438% | 328,887 | +7.363% |
| 2026-07-22 | 239.29 | 241.63 | 233.94 | 235.31 | -1.499% | 423,829 | +6.893% |
| 2026-07-21 | 240.86 | 241.45 | 238.03 | 238.89 | -0.826% | 312,538 | +5.291% |
| 2026-07-20 | 240.20 | 245.00 | 240.13 | 240.88 | -0.376% | 272,876 | +4.421% |
| 2026-07-17 | 239.90 | 244.30 | 239.90 | 241.79 | +0.784% | 353,864 | +4.028% |
| 2026-07-16 | 233.87 | 240.83 | 233.28 | 239.91 | +2.425% | 370,037 | +4.843% |
| 2026-07-15 | 231.80 | 237.38 | 231.16 | 234.23 | +0.081% | 420,094 | +7.386% |
| 2026-07-14 | 237.00 | 238.91 | 233.14 | 234.04 | -1.668% | 379,414 | +7.473% |
| 2026-07-13 | 233.17 | 238.60 | 233.04 | 238.01 | +2.963% | 452,176 | +5.680% |
| 2026-07-10 | 230.40 | 231.72 | 228.16 | 231.16 | +0.291% | 357,941 | +8.812% |
| 2026-07-09 | 227.95 | 231.06 | 227.59 | 230.49 | +1.261% | 376,549 | +9.128% |
| 2026-07-08 | 231.87 | 232.75 | 227.48 | 227.62 | -1.129% | 345,968 | +10.504% |
| 2026-07-07 | 225.55 | 230.35 | 225.55 | 230.22 | +2.740% | 399,902 | +9.256% |
| 2026-07-06 | 222.07 | 225.32 | 220.33 | 224.08 | +1.394% | 321,121 | +12.250% |
| 2026-07-02 | 217.66 | 221.25 | 215.25 | 221.00 | +2.481% | 381,924 | +13.814% |
| 2026-07-01 | 213.67 | 218.42 | 213.67 | 215.65 | +1.411% | 308,821 | +16.638% |
| 2026-06-30 | 214.84 | 215.41 | 212.53 | 212.65 | -1.019% | 276,452 | +18.284% |
| 2026-06-29 | 214.22 | 216.13 | 213.50 | 214.84 | -0.204% | 274,334 | +17.078% |
| 2026-06-26 | 210.03 | 215.85 | 209.02 | 215.28 | +3.252% | 589,789 | +16.839% |
| 2026-06-25 | 207.93 | 212.13 | 207.39 | 208.50 | +0.342% | 298,360 | +20.638% |
| 2026-06-24 | 212.91 | 212.91 | 206.12 | 207.79 | -1.865% | 510,175 | +21.050% |
| 2026-06-23 | 209.00 | 212.52 | 208.51 | 211.74 | +1.238% | 362,151 | +18.792% |
| 2026-06-22 | 210.19 | 212.26 | 207.16 | 209.15 | -0.660% | 379,565 | +20.263% |
| 2026-06-18 | 212.87 | 213.55 | 208.73 | 210.54 | -0.609% | 634,530 | +19.469% |
| 2026-06-17 | 208.56 | 213.44 | 207.99 | 211.83 | +1.141% | 527,829 | +18.741% |
| 2026-06-16 | 211.74 | 213.48 | 208.57 | 209.44 | -0.452% | 438,897 | +20.096% |
| 2026-06-15 | 212.01 | 214.07 | 209.89 | 210.39 | -0.029% | 213,711 | +19.554% |
| 2026-06-12 | 207.72 | 210.72 | 205.76 | 210.45 | +2.071% | 277,943 | +19.520% |
| 2026-06-11 | 207.08 | 208.20 | 205.70 | 206.18 | +0.404% | 362,766 | +21.995% |
| 2026-06-10 | 204.81 | 207.85 | 204.55 | 205.35 | +1.008% | 394,432 | +22.488% |
| 2026-06-09 | 202.19 | 205.13 | 202.05 | 203.30 | +1.039% | 313,783 | +23.724% |
| 2026-06-08 | 203.14 | 206.24 | 200.82 | 201.21 | -1.830% | 285,756 | +25.009% |
| 2026-06-05 | 199.44 | 206.52 | 199.03 | 204.96 | +3.531% | 347,491 | +22.722% |
| 2026-06-04 | 196.95 | 199.76 | 196.95 | 197.97 | +1.466% | 336,072 | +27.055% |
| 2026-06-03 | 198.08 | 199.70 | 195.10 | 195.11 | -1.643% | 396,552 | +28.917% |
| 2026-06-02 | 198.94 | 201.59 | 197.39 | 198.37 | -0.171% | 404,355 | +26.798% |
| 2026-06-01 | 198.85 | 201.61 | 198.33 | 198.71 | -1.011% | 326,790 | +26.581% |
| 2026-05-29 | 204.19 | 204.70 | 200.28 | 200.74 | -1.867% | 386,645 | +25.301% |
| 2026-05-28 | 204.83 | 206.61 | 203.46 | 204.56 | -1.074% | 484,456 | +22.961% |
| 2026-05-27 | 212.56 | 212.79 | 206.61 | 206.78 | -2.513% | 410,033 | +21.641% |
| 2026-05-26 | 213.81 | 215.10 | 211.83 | 212.11 | -0.902% | 241,965 | +18.585% |
| 2026-05-22 | 215.12 | 215.95 | 212.90 | 214.04 | -0.525% | 296,642 | +17.515% |
| 2026-05-21 | 212.88 | 215.75 | 211.21 | 215.17 | +0.486% | 430,477 | +16.898% |
| 2026-05-20 | 211.68 | 215.19 | 209.86 | 214.13 | +1.812% | 293,510 | +17.466% |
| 2026-05-19 | 212.46 | 214.94 | 209.77 | 210.32 | -2.186% | 429,401 | +19.594% |
| 2026-05-18 | 209.80 | 215.81 | 209.60 | 215.02 | +2.317% | 348,520 | +16.980% |
| 2026-05-15 | 211.15 | 212.72 | 208.83 | 210.15 | -0.474% | 254,770 | +19.691% |
| 2026-05-14 | 209.54 | 212.52 | 207.75 | 211.15 | +1.529% | 278,647 | +19.124% |
| 2026-05-13 | 209.39 | 210.99 | 205.97 | 207.97 | -1.051% | 281,875 | +20.945% |
| 2026-05-12 | 220.00 | 220.00 | 207.67 | 210.18 | +0.339% | 345,156 | +19.674% |
| 2026-05-11 | 210.78 | 211.71 | 207.83 | 209.47 | -0.537% | 324,288 | +20.079% |
| 2026-05-08 | 214.81 | 221.90 | 207.61 | 210.60 | -1.038% | 641,908 | +19.435% |
| 2026-05-07 | 215.89 | 216.26 | 212.80 | 212.81 | -0.829% | 589,808 | +18.195% |
| 2026-05-06 | 215.45 | 217.02 | 213.68 | 214.59 | +0.529% | 726,977 | +17.214% |
| 2026-05-05 | 211.84 | 215.46 | 211.84 | 213.46 | +1.089% | 426,904 | +17.835% |
| 2026-05-04 | 207.44 | 212.06 | 207.44 | 211.16 | +1.188% | 434,991 | +19.118% |
| 2026-05-01 | 212.42 | 213.30 | 208.59 | 208.68 | -1.315% | 383,221 | +20.534% |
| 2026-04-30 | 206.76 | 212.04 | 204.28 | 211.46 | +1.703% | 297,652 | +18.949% |
| 2026-04-29 | 209.10 | 209.94 | 207.04 | 207.92 | -0.957% | 246,729 | +20.974% |
| 2026-04-28 | 211.56 | 212.81 | 208.63 | 209.93 | +0.129% | 239,746 | +19.816% |
| 2026-04-27 | 208.76 | 211.65 | 207.43 | 209.66 | +0.282% | 314,033 | +19.970% |
| 2026-04-24 | 208.64 | 210.72 | 206.96 | 209.07 | -0.243% | 287,769 | +20.309% |
| 2026-04-23 | 207.09 | 209.76 | 206.11 | 209.58 | +1.178% | 309,712 | +20.016% |
| 2026-04-22 | 209.32 | 209.32 | 204.85 | 207.14 | -1.315% | 303,807 | +21.430% |
| 2026-04-21 | 212.66 | 212.66 | 208.36 | 209.90 | -1.093% | 317,478 | +19.833% |
| 2026-04-20 | 210.52 | 213.97 | 210.42 | 212.22 | +0.545% | 370,629 | +18.523% |
| 2026-04-17 | 208.73 | 212.59 | 207.23 | 211.07 | +1.121% | 255,428 | +19.169% |
| 2026-04-16 | 208.71 | 211.32 | 207.46 | 208.73 | +0.472% | 273,865 | +20.505% |
| 2026-04-15 | 206.04 | 209.32 | 205.26 | 207.75 | +0.903% | 337,564 | +21.073% |
| 2026-04-14 | 205.73 | 208.04 | 204.45 | 205.89 | -0.262% | 304,480 | +22.167% |
| 2026-04-13 | 203.12 | 206.49 | 200.39 | 206.43 | +0.673% | 252,114 | +21.848% |
| 2026-04-10 | 207.16 | 207.16 | 202.39 | 205.05 | -1.796% | 354,890 | +22.668% |
| 2026-04-09 | 209.20 | 212.70 | 207.82 | 208.80 | -1.183% | 273,978 | +20.465% |
| 2026-04-08 | 212.91 | 214.00 | 210.17 | 211.30 | +1.416% | 441,416 | +19.039% |
| 2026-04-07 | 207.32 | 210.50 | 205.39 | 208.35 | -0.134% | 281,756 | +20.725% |
| 2026-04-06 | 203.60 | 208.73 | 202.86 | 208.63 | +1.691% | 344,162 | +20.563% |
| 2026-04-02 | 202.69 | 207.74 | 200.35 | 205.16 | +0.441% | 233,930 | +22.602% |
| 2026-04-01 | 204.02 | 207.02 | 203.17 | 204.26 | +0.049% | 226,561 | +23.142% |
| 2026-03-31 | 203.37 | 205.54 | 201.03 | 204.16 | +1.958% | 304,600 | +23.202% |
| 2026-03-30 | 200.12 | 202.44 | 198.48 | 200.24 | +0.714% | 247,161 | +25.614% |
| 2026-03-27 | 203.87 | 204.54 | 198.23 | 198.82 | -2.663% | 238,645 | +26.511% |
| 2026-03-26 | 204.51 | 206.24 | 203.06 | 204.26 | -0.127% | 198,812 | +23.142% |
| 2026-03-25 | 205.48 | 205.49 | 202.49 | 204.52 | +0.551% | 204,298 | +22.986% |
| 2026-03-24 | 199.69 | 204.25 | 199.09 | 203.40 | +1.179% | 268,926 | +23.663% |
| 2026-03-23 | 202.03 | 202.95 | 200.03 | 201.03 | +1.535% | 271,201 | +25.121% |
| 2026-03-20 | 200.34 | 201.94 | 196.43 | 197.99 | -1.252% | 601,228 | +27.042% |
| 2026-03-19 | 202.16 | 203.23 | 198.11 | 200.50 | -1.222% | 231,220 | +25.451% |
| 2026-03-18 | 205.70 | 208.44 | 202.91 | 202.98 | -1.370% | 350,130 | +23.919% |
| 2026-03-17 | 204.02 | 209.00 | 204.02 | 205.80 | +1.705% | 263,526 | +22.221% |
| 2026-03-16 | 202.37 | 204.60 | 201.75 | 202.35 | +0.417% | 347,562 | +24.304% |
| 2026-03-13 | 206.22 | 206.22 | 201.26 | 201.51 | -1.702% | 334,823 | +24.823% |
| 2026-03-12 | 203.25 | 205.36 | 202.28 | 205.00 | -0.495% | 288,453 | +22.698% |
| 2026-03-11 | 205.95 | 207.22 | 203.47 | 206.02 | -0.401% | 263,110 | +22.090% |
| 2026-03-10 | 206.52 | 210.58 | 204.08 | 206.85 | +0.228% | 440,923 | +21.600% |
| 2026-03-09 | 204.98 | 206.78 | 199.75 | 206.38 | -0.381% | 410,700 | +21.877% |
| 2026-03-06 | 205.61 | 207.99 | 199.92 | 207.17 | -0.461% | 339,243 | +21.412% |
| 2026-03-05 | 208.64 | 210.54 | 206.16 | 208.13 | -1.281% | 254,307 | +20.852% |
| 2026-03-04 | 212.09 | 212.47 | 208.59 | 210.83 | -0.944% | 412,028 | +19.305% |
| 2026-03-03 | 213.48 | 213.66 | 206.00 | 212.84 | -1.903% | 584,522 | +18.178% |
| 2026-03-02 | 214.18 | 218.04 | 213.28 | 216.97 | +0.575% | 334,078 | +15.928% |
| 2026-02-27 | 219.34 | 219.34 | 212.63 | 215.73 | -2.128% | 486,899 | +16.595% |
| 2026-02-26 | 221.09 | 223.99 | 218.33 | 220.42 | +0.164% | 228,413 | +14.114% |
| 2026-02-25 | 219.90 | 220.32 | 216.92 | 220.06 | +0.755% | 315,058 | +14.301% |
| 2026-02-24 | 215.53 | 218.94 | 215.53 | 218.41 | +0.845% | 345,346 | +15.164% |
| 2026-02-23 | 223.23 | 226.71 | 216.21 | 216.58 | -3.261% | 632,064 | +16.137% |
| 2026-02-20 | 223.42 | 224.59 | 221.04 | 223.88 | +0.476% | 353,710 | +12.350% |
| 2026-02-19 | 222.08 | 223.52 | 221.29 | 222.82 | +0.112% | 368,607 | +12.885% |
| 2026-02-18 | 222.00 | 223.43 | 220.24 | 222.57 | +0.311% | 321,305 | +13.012% |
| 2026-02-17 | 220.86 | 223.95 | 217.07 | 221.88 | +0.974% | 636,066 | +13.363% |
| 2026-02-13 | 222.89 | 225.28 | 218.59 | 219.74 | -2.094% | 735,448 | +14.467% |
| 2026-02-12 | 220.69 | 225.24 | 218.88 | 224.44 | +1.695% | 614,814 | +12.070% |
| 2026-02-11 | 218.85 | 222.44 | 217.57 | 220.70 | +1.467% | 544,421 | +13.969% |
| 2026-02-10 | 218.65 | 221.06 | 213.59 | 217.51 | -0.825% | 421,062 | +15.641% |
| 2026-02-09 | 226.71 | 226.71 | 218.00 | 219.32 | -2.680% | 452,260 | +14.686% |
| 2026-02-06 | 220.50 | 229.21 | 218.58 | 225.36 | +9.403% | 1,271,833 | +11.613% |
| 2026-02-05 | 205.99 | 207.92 | 204.50 | 205.99 | +0.444% | 655,842 | +22.108% |
| 2026-02-04 | 203.91 | 207.53 | 201.63 | 205.08 | +1.259% | 453,593 | +22.650% |
| 2026-02-03 | 203.72 | 207.73 | 202.04 | 202.53 | -1.277% | 374,379 | +24.194% |
| 2026-02-02 | 202.51 | 205.95 | 200.18 | 205.15 | +1.184% | 457,418 | +22.608% |
| 2026-01-30 | 198.53 | 203.16 | 196.50 | 202.75 | +1.680% | 497,667 | +24.059% |
| 2026-01-29 | 198.34 | 199.50 | 196.04 | 199.40 | +1.352% | 377,994 | +26.143% |
| 2026-01-28 | 196.08 | 197.16 | 195.54 | 196.74 | +0.066% | 229,556 | +27.849% |
| 2026-01-27 | 198.50 | 199.24 | 195.58 | 196.61 | -0.987% | 217,745 | +27.933% |
| 2026-01-26 | 196.33 | 198.70 | 196.33 | 198.57 | +1.789% | 302,823 | +26.671% |
| 2026-01-23 | 194.89 | 195.39 | 192.41 | 195.08 | -0.551% | 242,834 | +28.937% |
| 2026-01-22 | 194.40 | 196.47 | 192.60 | 196.16 | +0.895% | 313,562 | +28.227% |
| 2026-01-21 | 195.05 | 198.97 | 193.59 | 194.42 | +0.046% | 458,589 | +29.375% |
| 2026-01-20 | 192.77 | 195.00 | 192.70 | 194.33 | -0.262% | 357,431 | +29.434% |
| 2026-01-16 | 195.27 | 196.47 | 193.34 | 194.84 | -0.961% | 291,246 | +29.096% |
| 2026-01-15 | 198.74 | 199.63 | 196.19 | 196.73 | -0.656% | 264,739 | +27.855% |
| 2026-01-14 | 197.96 | 199.43 | 197.11 | 198.03 | +0.051% | 310,527 | +27.016% |
| 2026-01-13 | 201.87 | 203.07 | 197.04 | 197.93 | -2.078% | 309,340 | +27.080% |
| 2026-01-12 | 199.74 | 202.23 | 198.39 | 202.13 | +0.328% | 290,547 | +24.440% |
| 2026-01-09 | 201.82 | 203.37 | 201.43 | 201.47 | -0.479% | 259,342 | +24.847% |
| 2026-01-08 | 200.85 | 204.31 | 200.46 | 202.44 | +0.696% | 516,806 | +24.249% |
| 2026-01-07 | 200.94 | 203.25 | 199.62 | 201.04 | -0.436% | 389,420 | +25.114% |
| 2026-01-06 | 202.60 | 203.76 | 198.04 | 201.92 | -1.348% | 594,921 | +24.569% |
| 2026-01-05 | 201.57 | 207.34 | 201.57 | 204.68 | +0.610% | 552,174 | +22.889% |
| 2026-01-02 | 203.28 | 204.68 | 201.90 | 203.44 | -0.010% | 500,017 | +23.638% |
| 2025-12-31 | 203.77 | 205.27 | 199.80 | 203.46 | -0.683% | 392,238 | +23.626% |
| 2025-12-30 | 205.44 | 205.80 | 204.01 | 204.86 | -0.049% | 305,227 | +22.781% |
| 2025-12-29 | 205.74 | 206.25 | 204.51 | 204.96 | -0.306% | 284,761 | +22.722% |
| 2025-12-26 | 206.50 | 208.05 | 201.90 | 205.59 | -0.450% | 214,908 | +22.345% |
| 2025-12-24 | 207.00 | 207.00 | 205.31 | 206.52 | +0.034% | 189,991 | +21.794% |
| 2025-12-23 | 207.78 | 208.79 | 205.79 | 206.45 | -0.275% | 347,730 | +21.836% |
| 2025-12-22 | 206.06 | 209.08 | 203.78 | 207.02 | +0.642% | 406,364 | +21.500% |
| 2025-12-19 | 203.40 | 207.43 | 203.40 | 205.70 | +0.942% | 866,243 | +22.280% |
| 2025-12-18 | 202.25 | 204.12 | 200.79 | 203.78 | +0.320% | 787,554 | +23.432% |
| 2025-12-17 | 200.45 | 204.54 | 200.25 | 203.13 | +0.361% | 602,503 | +23.827% |
| 2025-12-16 | 203.97 | 206.01 | 201.45 | 202.40 | -0.775% | 684,870 | +24.274% |
| 2025-12-15 | 205.35 | 207.06 | 201.23 | 203.98 | +0.300% | 483,603 | +23.311% |
| 2025-12-12 | 203.66 | 204.59 | 201.57 | 203.37 | +0.217% | 397,042 | +23.681% |
| 2025-12-11 | 198.65 | 203.18 | 196.63 | 202.93 | +2.661% | 569,712 | +23.949% |
| 2025-12-10 | 193.16 | 198.23 | 192.49 | 197.67 | +2.409% | 573,150 | +27.247% |
| 2025-12-09 | 189.28 | 194.39 | 187.03 | 193.02 | +2.322% | 456,962 | +30.313% |
| 2025-12-08 | 192.24 | 193.15 | 186.74 | 188.64 | -2.137% | 406,594 | +33.339% |
| 2025-12-05 | 192.42 | 194.49 | 191.92 | 192.76 | +0.078% | 494,781 | +30.489% |
| 2025-12-04 | 188.29 | 193.19 | 188.29 | 192.61 | +1.738% | 528,730 | +30.590% |
| 2025-12-03 | 192.40 | 194.50 | 188.95 | 189.32 | -1.713% | 502,597 | +32.860% |
| 2025-12-02 | 193.15 | 193.43 | 191.30 | 192.62 | -0.036% | 410,920 | +30.584% |
| 2025-12-01 | 190.07 | 193.47 | 189.63 | 192.69 | +1.485% | 416,237 | +30.536% |
| 2025-11-28 | 189.62 | 191.97 | 188.94 | 189.87 | -0.467% | 161,322 | +32.475% |
| 2025-11-26 | 190.17 | 192.62 | 189.96 | 190.76 | +0.426% | 313,818 | +31.857% |
| 2025-11-25 | 188.78 | 191.19 | 187.72 | 189.95 | +1.458% | 516,941 | +32.419% |
| 2025-11-24 | 186.21 | 187.49 | 185.12 | 187.22 | +0.032% | 449,668 | +34.350% |
| 2025-11-21 | 186.44 | 188.99 | 184.78 | 187.16 | +1.272% | 285,729 | +34.393% |
| 2025-11-20 | 189.21 | 190.92 | 184.34 | 184.81 | -1.629% | 318,819 | +36.102% |
| 2025-11-19 | 187.08 | 191.00 | 185.52 | 187.87 | +0.632% | 472,370 | +33.885% |
| 2025-11-18 | 183.29 | 188.25 | 182.73 | 186.69 | +1.407% | 281,129 | +34.731% |
| 2025-11-17 | 189.36 | 189.89 | 183.80 | 184.10 | -2.443% | 331,536 | +36.627% |
| 2025-11-14 | 190.56 | 191.90 | 188.25 | 188.71 | -0.914% | 250,829 | +33.289% |
| 2025-11-13 | 190.72 | 191.71 | 189.23 | 190.45 | +0.089% | 235,336 | +32.071% |
| 2025-11-12 | 186.92 | 190.58 | 186.92 | 190.28 | +2.356% | 354,644 | +32.189% |
| 2025-11-11 | 187.07 | 188.49 | 185.77 | 185.90 | -0.402% | 295,792 | +35.304% |
| 2025-11-10 | 189.75 | 189.75 | 186.48 | 186.65 | -1.990% | 224,259 | +34.760% |
| 2025-11-07 | 189.85 | 191.95 | 188.87 | 190.44 | -0.387% | 432,286 | +32.078% |
| 2025-11-06 | 187.91 | 192.21 | 187.91 | 191.18 | +2.028% | 549,514 | +31.567% |
| 2025-11-05 | 187.46 | 189.82 | 186.85 | 187.38 | +0.391% | 505,715 | +34.235% |
| 2025-11-04 | 180.66 | 187.01 | 180.18 | 186.65 | +2.815% | 595,325 | +34.760% |
| 2025-11-03 | 183.37 | 185.67 | 179.52 | 181.54 | -0.504% | 622,381 | +38.553% |
| 2025-10-31 | 184.10 | 192.67 | 178.21 | 182.46 | -3.460% | 1,142,748 | +37.855% |
| 2025-10-30 | 189.04 | 192.52 | 188.78 | 189.00 | -0.322% | 843,478 | +33.085% |
| 2025-10-29 | 185.66 | 189.76 | 184.11 | 189.61 | +1.477% | 533,515 | +32.657% |
| 2025-10-28 | 189.08 | 189.08 | 185.63 | 186.85 | -1.378% | 217,290 | +34.616% |
| 2025-10-27 | 190.45 | 191.09 | 188.88 | 189.46 | +0.021% | 270,247 | +32.762% |
| 2025-10-24 | 190.58 | 191.01 | 189.17 | 189.42 | -0.174% | 289,369 | +32.790% |
| 2025-10-23 | 188.73 | 190.03 | 187.73 | 189.75 | +0.711% | 323,712 | +32.559% |
| 2025-10-22 | 188.99 | 190.94 | 186.84 | 188.41 | -0.512% | 349,856 | +33.501% |
| 2025-10-21 | 188.97 | 191.00 | 187.89 | 189.38 | +0.499% | 239,680 | +32.818% |
| 2025-10-20 | 189.29 | 189.66 | 188.06 | 188.44 | +0.373% | 265,391 | +33.480% |
| 2025-10-17 | 186.20 | 188.52 | 183.02 | 187.74 | -0.175% | 504,392 | +33.978% |
| 2025-10-16 | 190.03 | 190.03 | 186.37 | 188.07 | -2.235% | 350,394 | +33.743% |
| 2025-10-15 | 196.52 | 197.57 | 191.61 | 192.37 | -2.350% | 334,507 | +30.753% |
| 2025-10-14 | 193.94 | 198.02 | 193.67 | 197.00 | +1.285% | 379,837 | +27.680% |
| 2025-10-13 | 192.06 | 195.21 | 191.91 | 194.50 | +1.307% | 262,692 | +29.321% |
| 2025-10-10 | 195.75 | 196.60 | 191.64 | 191.99 | -1.387% | 311,809 | +31.012% |
| 2025-10-09 | 197.03 | 198.19 | 193.68 | 194.69 | -1.253% | 340,825 | +29.195% |
| 2025-10-08 | 199.04 | 199.04 | 196.14 | 197.16 | -0.218% | 348,181 | +27.577% |
| 2025-10-07 | 198.88 | 200.41 | 196.88 | 197.59 | +0.081% | 417,728 | +27.299% |
| 2025-10-06 | 197.89 | 199.88 | 196.96 | 197.43 | -0.015% | 363,319 | +27.402% |
| 2025-10-03 | 194.82 | 198.76 | 194.10 | 197.46 | +1.852% | 456,069 | +27.383% |
| 2025-10-02 | 193.05 | 194.84 | 191.65 | 193.87 | +0.253% | 284,102 | +29.742% |
| 2025-10-01 | 191.27 | 193.77 | 191.27 | 193.38 | +0.651% | 443,265 | +30.070% |
| 2025-09-30 | 189.95 | 192.34 | 189.82 | 192.13 | +1.158% | 288,696 | +30.917% |
| 2025-09-29 | 191.11 | 191.28 | 189.10 | 189.93 | -0.591% | 298,443 | +32.433% |
| 2025-09-26 | 189.39 | 191.39 | 188.80 | 191.06 | +1.503% | 298,697 | +31.650% |
| 2025-09-25 | 191.00 | 192.27 | 186.55 | 188.23 | -1.466% | 491,902 | +33.629% |
| 2025-09-24 | 188.61 | 191.29 | 188.03 | 191.03 | +1.660% | 446,792 | +31.670% |
| 2025-09-23 | 187.16 | 188.97 | 186.94 | 187.91 | +0.616% | 468,347 | +33.857% |
| 2025-09-22 | 185.68 | 187.74 | 184.50 | 186.76 | +0.107% | 686,350 | +34.681% |
| 2025-09-19 | 189.06 | 190.15 | 184.84 | 186.56 | -1.082% | 1,400,843 | +34.825% |
| 2025-09-18 | 186.24 | 190.02 | 186.17 | 188.60 | +1.409% | 1,111,978 | +33.367% |
| 2025-09-17 | 187.16 | 188.20 | 183.35 | 185.98 | -0.492% | 1,452,348 | +35.246% |
| 2025-09-16 | 188.80 | 188.80 | 185.24 | 186.90 | -1.278% | 648,453 | +34.580% |
| 2025-09-15 | 192.67 | 193.17 | 188.81 | 189.32 | -1.498% | 535,134 | +32.860% |
| 2025-09-12 | 195.00 | 195.18 | 191.98 | 192.20 | -1.279% | 330,932 | +30.869% |
| 2025-09-11 | 192.20 | 194.93 | 190.87 | 194.69 | +1.602% | 351,431 | +29.195% |
| 2025-09-10 | 189.48 | 191.94 | 185.53 | 191.62 | +0.425% | 521,976 | +31.265% |
| 2025-09-09 | 192.34 | 193.55 | 189.74 | 190.81 | -0.734% | 482,499 | +31.822% |
| 2025-09-08 | 192.16 | 192.69 | 188.79 | 192.22 | -0.528% | 418,635 | +30.855% |
| 2025-09-05 | 196.78 | 197.69 | 192.60 | 193.24 | -2.202% | 301,898 | +30.165% |
| 2025-09-04 | 197.49 | 199.00 | 195.98 | 197.59 | +0.534% | 216,122 | +27.299% |
| 2025-09-03 | 194.10 | 196.56 | 194.10 | 196.54 | +0.940% | 251,782 | +27.979% |
| 2025-09-02 | 193.74 | 195.52 | 191.93 | 194.71 | -0.041% | 277,600 | +29.182% |
| 2025-08-29 | 193.66 | 195.68 | 193.66 | 194.79 | +0.698% | 303,349 | +29.129% |
| 2025-08-28 | 194.38 | 194.67 | 191.97 | 193.44 | -0.299% | 270,770 | +30.030% |
| 2025-08-27 | 191.94 | 194.72 | 191.94 | 194.02 | +0.805% | 362,779 | +29.641% |
| 2025-08-26 | 190.95 | 192.84 | 190.51 | 192.47 | +0.712% | 313,742 | +30.685% |
| 2025-08-25 | 192.95 | 194.51 | 191.04 | 191.11 | -1.276% | 215,121 | +31.615% |
| 2025-08-22 | 191.52 | 195.94 | 191.52 | 193.58 | +1.165% | 284,380 | +29.936% |
| 2025-08-21 | 192.10 | 192.22 | 189.85 | 191.35 | -0.546% | 176,453 | +31.450% |
| 2025-08-20 | 190.56 | 192.40 | 190.15 | 192.40 | +1.734% | 429,465 | +30.733% |
| 2025-08-19 | 188.27 | 191.53 | 187.51 | 189.12 | +0.569% | 253,696 | +33.000% |
| 2025-08-18 | 187.59 | 188.05 | 186.17 | 188.05 | -0.069% | 403,003 | +33.757% |
| 2025-08-15 | 190.09 | 190.09 | 187.31 | 188.18 | -0.550% | 360,567 | +33.665% |
| 2025-08-14 | 189.34 | 189.73 | 187.57 | 189.22 | -0.395% | 280,971 | +32.930% |
| 2025-08-13 | 186.14 | 189.97 | 186.14 | 189.97 | +1.975% | 424,720 | +32.405% |
| 2025-08-12 | 187.03 | 188.43 | 185.81 | 186.29 | +0.032% | 285,299 | +35.021% |
| 2025-08-11 | 186.78 | 189.70 | 185.87 | 186.23 | -0.118% | 523,051 | +35.064% |
| 2025-08-08 | 182.91 | 187.22 | 182.64 | 186.45 | +2.496% | 508,000 | +34.905% |
| 2025-08-07 | 184.35 | 185.13 | 181.11 | 181.91 | -0.969% | 640,981 | +38.272% |
| 2025-08-06 | 183.40 | 184.43 | 181.30 | 183.69 | +0.322% | 693,358 | +36.932% |
| 2025-08-05 | 177.75 | 185.68 | 176.96 | 183.10 | +3.388% | 1,020,413 | +37.373% |
| 2025-08-04 | 180.02 | 181.03 | 175.28 | 177.10 | -0.130% | 1,159,942 | +42.027% |
| 2025-08-01 | 176.16 | 178.65 | 165.52 | 177.33 | -7.857% | 1,819,821 | +41.843% |
| 2025-07-31 | 189.47 | 193.84 | 189.47 | 192.45 | +1.018% | 511,184 | +30.699% |
| 2025-07-30 | 193.09 | 194.95 | 189.27 | 190.51 | -1.693% | 409,293 | +32.030% |
| 2025-07-29 | 195.50 | 196.30 | 192.03 | 193.79 | -0.416% | 519,373 | +29.795% |
| 2025-07-28 | 196.63 | 197.20 | 193.98 | 194.60 | -0.992% | 242,920 | +29.255% |
| 2025-07-25 | 194.01 | 196.55 | 193.36 | 196.55 | +1.414% | 205,688 | +27.973% |
| 2025-07-24 | 195.80 | 196.08 | 193.63 | 193.81 | -1.504% | 248,831 | +29.782% |
| 2025-07-23 | 198.20 | 198.20 | 195.16 | 196.77 | +0.567% | 274,733 | +27.829% |
| 2025-07-22 | 192.43 | 196.50 | 191.00 | 195.66 | +2.066% | 324,884 | +28.555% |
| 2025-07-21 | 194.80 | 194.90 | 191.58 | 191.70 | -1.596% | 287,470 | +31.210% |
| 2025-07-18 | 197.62 | 197.99 | 194.58 | 194.81 | -1.457% | 416,159 | +29.116% |
| 2025-07-17 | 192.80 | 197.94 | 192.80 | 197.69 | +1.923% | 391,705 | +27.235% |
| 2025-07-16 | 193.08 | 194.67 | 190.96 | 193.96 | +0.868% | 439,706 | +29.681% |
| 2025-07-15 | 195.98 | 196.75 | 192.04 | 192.29 | -2.356% | 360,841 | +30.808% |
| 2025-07-14 | 193.59 | 197.59 | 193.55 | 196.93 | +1.255% | 259,760 | +27.726% |
| 2025-07-11 | 195.07 | 196.13 | 192.73 | 194.49 | -1.098% | 412,683 | +29.328% |
| 2025-07-10 | 196.43 | 198.08 | 195.30 | 196.65 | +0.702% | 351,906 | +27.907% |
| 2025-07-09 | 197.70 | 198.68 | 195.02 | 195.28 | -1.244% | 232,776 | +28.805% |
| 2025-07-08 | 194.91 | 199.10 | 194.91 | 197.74 | +1.713% | 344,268 | +27.202% |
| 2025-07-07 | 196.89 | 199.10 | 193.68 | 194.41 | -1.709% | 334,112 | +29.381% |
| 2025-07-03 | 196.09 | 199.26 | 196.09 | 197.79 | +0.867% | 227,886 | +27.170% |
| 2025-07-02 | 199.10 | 199.41 | 194.34 | 196.09 | -1.576% | 519,329 | +28.273% |
| 2025-07-01 | 198.47 | 200.78 | 197.22 | 199.23 | +0.439% | 301,267 | +26.251% |
| 2025-06-30 | 198.02 | 199.03 | 196.52 | 198.36 | +0.446% | 261,244 | +26.805% |
| 2025-06-27 | 198.80 | 199.91 | 196.39 | 197.48 | -0.634% | 509,455 | +27.370% |
| 2025-06-26 | 196.33 | 198.91 | 195.71 | 198.74 | +1.699% | 227,393 | +26.562% |
| 2025-06-25 | 197.68 | 199.19 | 194.66 | 195.42 | -1.068% | 267,781 | +28.713% |
| 2025-06-24 | 199.06 | 200.26 | 197.32 | 197.53 | -0.338% | 195,032 | +27.338% |
| 2025-06-23 | 195.08 | 198.67 | 194.32 | 198.20 | +1.231% | 247,142 | +26.907% |
| 2025-06-20 | 196.72 | 198.48 | 195.05 | 195.79 | +0.148% | 480,901 | +28.469% |
| 2025-06-18 | 194.74 | 197.22 | 194.06 | 195.50 | +0.241% | 502,783 | +28.660% |
| 2025-06-17 | 196.03 | 197.01 | 194.08 | 195.03 | -1.550% | 310,363 | +28.970% |
| 2025-06-16 | 197.70 | 199.55 | 197.00 | 198.10 | +0.589% | 271,509 | +26.971% |
| 2025-06-13 | 197.23 | 198.54 | 195.39 | 196.94 | -1.015% | 259,807 | +27.719% |
| 2025-06-12 | 196.50 | 199.35 | 195.77 | 198.96 | +0.358% | 309,417 | +26.422% |
| 2025-06-11 | 202.52 | 203.13 | 197.43 | 198.25 | -1.818% | 639,895 | +26.875% |
| 2025-06-10 | 203.19 | 203.76 | 200.58 | 201.92 | -0.630% | 341,493 | +24.569% |
| 2025-06-09 | 205.96 | 205.96 | 201.08 | 203.20 | -1.393% | 366,529 | +23.784% |
| 2025-06-06 | 204.53 | 206.39 | 203.47 | 206.07 | +2.359% | 257,722 | +22.060% |
| 2025-06-05 | 199.87 | 202.33 | 197.82 | 201.32 | +0.852% | 424,781 | +24.940% |
| 2025-06-04 | 204.44 | 204.44 | 199.60 | 199.62 | -1.969% | 504,892 | +26.004% |
| 2025-06-03 | 203.17 | 205.29 | 200.39 | 203.63 | -0.034% | 367,192 | +23.523% |
| 2025-06-02 | 202.31 | 203.89 | 200.21 | 203.70 | +0.202% | 389,529 | +23.481% |
| 2025-05-30 | 203.76 | 204.25 | 201.49 | 203.29 | -0.358% | 429,580 | +23.730% |
| 2025-05-29 | 202.28 | 204.27 | 200.59 | 204.02 | +1.659% | 317,823 | +23.287% |
| 2025-05-28 | 203.79 | 204.52 | 200.31 | 200.69 | -1.796% | 275,653 | +25.333% |
| 2025-05-27 | 202.37 | 204.91 | 201.08 | 204.36 | +2.380% | 338,688 | +23.082% |
| 2025-05-23 | 197.32 | 200.46 | 196.74 | 199.61 | -1.617% | 373,744 | +26.011% |
| 2025-05-22 | 203.55 | 204.51 | 201.92 | 202.89 | -0.422% | 262,678 | +23.974% |
| 2025-05-21 | 206.65 | 208.29 | 203.70 | 203.75 | -2.156% | 317,065 | +23.450% |
| 2025-05-20 | 208.96 | 211.08 | 207.65 | 208.24 | -0.701% | 500,174 | +20.789% |
| 2025-05-19 | 204.92 | 210.20 | 204.92 | 209.71 | +0.282% | 421,352 | +19.942% |
| 2025-05-16 | 205.61 | 210.13 | 204.57 | 209.12 | +2.040% | 690,128 | +20.280% |
| 2025-05-15 | 203.97 | 206.62 | 202.46 | 204.94 | +0.044% | 329,616 | +22.733% |
| 2025-05-14 | 206.09 | 206.29 | 202.99 | 204.85 | -0.756% | 359,841 | +22.787% |
| 2025-05-13 | 207.73 | 209.00 | 206.12 | 206.41 | -0.635% | 407,606 | +21.859% |
| 2025-05-12 | 210.00 | 211.96 | 206.93 | 207.73 | +1.406% | 442,785 | +21.085% |
| 2025-05-09 | 202.67 | 205.40 | 202.00 | 204.85 | +1.381% | 471,379 | +22.787% |
| 2025-05-08 | 200.65 | 204.29 | 199.97 | 202.06 | +1.395% | 382,296 | +24.483% |
| 2025-05-07 | 199.00 | 201.23 | 198.18 | 199.28 | +0.550% | 348,989 | +26.219% |
| 2025-05-06 | 194.71 | 200.47 | 193.08 | 198.19 | +1.019% | 525,652 | +26.914% |
| 2025-05-05 | 194.71 | 199.42 | 194.71 | 196.19 | -0.794% | 353,495 | +28.207% |
| 2025-05-02 | 204.00 | 208.03 | 197.62 | 197.76 | +5.788% | 620,215 | +27.190% |
| 2025-05-01 | 186.74 | 187.88 | 184.80 | 186.94 | -0.198% | 701,029 | +34.551% |
| 2025-04-30 | 186.00 | 187.53 | 181.53 | 187.31 | -2.372% | 671,532 | +34.285% |
| 2025-04-29 | 189.26 | 192.40 | 188.63 | 191.86 | +0.666% | 273,667 | +31.101% |
| 2025-04-28 | 188.35 | 191.10 | 188.35 | 190.59 | +1.383% | 299,933 | +31.974% |
| 2025-04-25 | 191.00 | 192.00 | 187.06 | 187.99 | -1.859% | 411,540 | +33.800% |
| 2025-04-24 | 188.27 | 192.54 | 186.29 | 191.55 | +1.280% | 266,702 | +31.313% |
| 2025-04-23 | 189.55 | 194.80 | 187.80 | 189.13 | +1.231% | 319,364 | +32.993% |
| 2025-04-22 | 184.76 | 187.08 | 182.15 | 186.83 | +3.062% | 226,698 | +34.630% |
| 2025-04-21 | 183.07 | 183.07 | 178.25 | 181.28 | -1.857% | 349,049 | +38.752% |
| 2025-04-17 | 183.75 | 185.52 | 181.28 | 184.71 | 0.000% | 370,975 | +36.176% |