RZC
Reinsurance Group of America, Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052
stockNYSEStructured Product
At CloseOct 2, 2026 3:58:43 PM EDT
25.25USD-0.020%(-0.01)69,853
After-hoursOct 2, 2026 4:11:30 PM EDT
25.28USD+0.099%(+0.03)
RZC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.25 | 25.35 | 25.13 | 25.30 | +0.158% | 69,853 | 0.000% |
| 2026-10-01 | 25.02 | 25.47 | 25.02 | 25.26 | -1.058% | 99,839 | +0.158% |
| 2026-09-30 | 25.33 | 25.53 | 25.31 | 25.53 | +0.829% | 153,656 | -0.901% |
| 2026-09-29 | 25.33 | 25.39 | 25.30 | 25.32 | -0.039% | 548,172 | -0.079% |
| 2026-09-28 | 25.36 | 25.43 | 25.32 | 25.33 | -0.393% | 25,756 | -0.118% |
| 2026-09-25 | 25.45 | 25.45 | 25.38 | 25.43 | 0.000% | 21,038 | -0.511% |
| 2026-09-24 | 25.43 | 25.49 | 25.43 | 25.43 | -0.079% | 17,172 | -0.511% |
| 2026-09-23 | 25.55 | 25.59 | 25.43 | 25.45 | -0.313% | 33,501 | -0.589% |
| 2026-09-22 | 25.62 | 25.62 | 25.53 | 25.53 | -0.039% | 16,548 | -0.901% |
| 2026-09-21 | 25.58 | 25.61 | 25.54 | 25.54 | -0.078% | 24,556 | -0.940% |
| 2026-09-18 | 25.61 | 25.70 | 25.56 | 25.56 | -0.390% | 513,361 | -1.017% |
| 2026-09-17 | 25.62 | 25.68 | 25.55 | 25.66 | -0.156% | 32,275 | -1.403% |
| 2026-09-16 | 25.52 | 25.70 | 25.51 | 25.70 | +0.587% | 76,253 | -1.556% |
| 2026-09-15 | 25.47 | 25.57 | 25.47 | 25.55 | +0.078% | 41,081 | -0.978% |
| 2026-09-14 | 25.69 | 25.72 | 25.51 | 25.53 | -0.312% | 39,264 | -0.901% |
| 2026-09-11 | 25.63 | 25.85 | 25.56 | 25.61 | +0.235% | 82,459 | -1.210% |
| 2026-09-10 | 25.53 | 25.58 | 25.50 | 25.55 | -0.156% | 245,405 | -0.978% |
| 2026-09-09 | 25.59 | 25.67 | 25.59 | 25.59 | -0.234% | 14,211 | -1.133% |
| 2026-09-08 | 25.47 | 25.68 | 25.47 | 25.65 | +0.352% | 49,509 | -1.365% |
| 2026-09-04 | 25.46 | 25.56 | 25.44 | 25.56 | +0.235% | 42,016 | -1.017% |
| 2026-09-03 | 25.50 | 25.57 | 25.47 | 25.50 | -0.196% | 31,004 | -0.784% |
| 2026-09-02 | 25.46 | 25.55 | 25.45 | 25.55 | +0.157% | 38,702 | -0.978% |
| 2026-09-01 | 25.57 | 25.61 | 25.50 | 25.51 | -0.585% | 26,508 | -0.823% |
| 2026-08-31 | 25.60 | 25.66 | 25.49 | 25.66 | +0.234% | 39,794 | -1.403% |
| 2026-08-28 | 25.61 | 25.70 | 25.60 | 25.60 | -0.234% | 22,546 | -1.172% |
| 2026-08-27 | 25.55 | 25.66 | 25.55 | 25.66 | +0.234% | 16,376 | -1.403% |
| 2026-08-26 | 25.50 | 25.60 | 25.49 | 25.60 | +0.313% | 84,986 | -1.172% |
| 2026-08-25 | 25.62 | 25.62 | 25.52 | 25.52 | -0.235% | 83,001 | -0.862% |
| 2026-08-24 | 25.62 | 25.69 | 25.56 | 25.58 | -0.273% | 36,004 | -1.095% |
| 2026-08-21 | 25.61 | 25.69 | 25.53 | 25.65 | -0.039% | 47,835 | -1.365% |
| 2026-08-20 | 25.59 | 25.70 | 25.57 | 25.66 | -0.078% | 30,809 | -1.403% |
| 2026-08-19 | 25.62 | 25.70 | 25.61 | 25.68 | +0.234% | 13,013 | -1.480% |
| 2026-08-18 | 25.63 | 25.66 | 25.59 | 25.62 | -0.156% | 21,031 | -1.249% |
| 2026-08-17 | 25.78 | 25.78 | 25.63 | 25.66 | -0.350% | 24,894 | -1.403% |
| 2026-08-14 | 25.75 | 25.84 | 25.71 | 25.75 | -0.271% | 50,250 | -1.748% |
| 2026-08-13 | 25.65 | 25.84 | 25.64 | 25.82 | +0.506% | 33,148 | -2.014% |
| 2026-08-12 | 25.52 | 25.72 | 25.52 | 25.69 | +0.509% | 38,710 | -1.518% |
| 2026-08-11 | 25.50 | 25.57 | 25.50 | 25.56 | 0.000% | 13,517 | -1.017% |
| 2026-08-10 | 25.47 | 25.56 | 25.40 | 25.56 | +0.275% | 45,263 | -1.017% |
| 2026-08-07 | 25.46 | 25.58 | 25.46 | 25.49 | +0.118% | 35,204 | -0.745% |
| 2026-08-06 | 25.55 | 25.60 | 25.46 | 25.46 | -0.508% | 31,784 | -0.628% |
| 2026-08-05 | 25.55 | 25.65 | 25.55 | 25.59 | +0.078% | 33,880 | -1.133% |
| 2026-08-04 | 25.56 | 25.63 | 25.56 | 25.57 | -0.078% | 16,258 | -1.056% |
| 2026-08-03 | 25.50 | 25.61 | 25.50 | 25.59 | +0.117% | 13,407 | -1.133% |
| 2026-07-31 | 25.47 | 25.68 | 25.36 | 25.56 | +0.353% | 90,996 | -1.017% |
| 2026-07-30 | 25.36 | 25.58 | 25.36 | 25.47 | +0.157% | 219,918 | -0.667% |
| 2026-07-29 | 25.34 | 25.52 | 25.32 | 25.43 | +0.316% | 41,455 | -0.511% |
| 2026-07-28 | 25.39 | 25.40 | 25.35 | 25.35 | -0.197% | 17,948 | -0.197% |
| 2026-07-27 | 25.44 | 25.44 | 25.33 | 25.40 | +0.237% | 25,487 | -0.394% |
| 2026-07-24 | 25.32 | 25.41 | 25.32 | 25.34 | 0.000% | 15,373 | -0.158% |
| 2026-07-23 | 25.40 | 25.42 | 25.33 | 25.34 | -0.158% | 33,419 | -0.158% |
| 2026-07-22 | 25.40 | 25.46 | 25.34 | 25.38 | +0.039% | 24,415 | -0.315% |
| 2026-07-21 | 25.36 | 25.45 | 25.30 | 25.37 | +0.039% | 29,445 | -0.276% |
| 2026-07-20 | 25.33 | 25.39 | 25.32 | 25.36 | +0.099% | 28,686 | -0.237% |
| 2026-07-17 | 25.24 | 25.36 | 25.24 | 25.34 | +0.218% | 28,200 | -0.138% |
| 2026-07-16 | 25.37 | 25.43 | 25.26 | 25.28 | -0.590% | 31,121 | +0.079% |
| 2026-07-15 | 25.40 | 25.44 | 25.38 | 25.43 | +0.039% | 14,705 | -0.511% |
| 2026-07-14 | 25.35 | 25.44 | 25.32 | 25.42 | +0.197% | 18,632 | -0.472% |
| 2026-07-13 | 25.35 | 25.43 | 25.31 | 25.37 | +0.079% | 12,974 | -0.276% |
| 2026-07-10 | 25.37 | 25.47 | 25.34 | 25.35 | -0.079% | 11,766 | -0.197% |
| 2026-07-09 | 25.44 | 25.46 | 25.33 | 25.37 | +0.118% | 18,914 | -0.276% |
| 2026-07-08 | 25.33 | 25.42 | 25.33 | 25.34 | -0.079% | 15,751 | -0.158% |
| 2026-07-07 | 25.36 | 25.43 | 25.33 | 25.36 | -0.275% | 58,768 | -0.237% |
| 2026-07-06 | 25.42 | 25.45 | 25.42 | 25.43 | +0.039% | 23,849 | -0.511% |
| 2026-07-02 | 25.37 | 25.46 | 25.31 | 25.42 | +0.474% | 62,614 | -0.472% |
| 2026-07-01 | 25.35 | 25.35 | 25.20 | 25.30 | -1.326% | 68,260 | 0.000% |
| 2026-06-30 | 25.83 | 25.86 | 25.61 | 25.64 | -0.504% | 252,962 | -1.326% |
| 2026-06-29 | 25.62 | 25.83 | 25.62 | 25.77 | +0.350% | 100,903 | -1.824% |
| 2026-06-26 | 25.60 | 25.70 | 25.60 | 25.68 | +0.078% | 31,485 | -1.480% |
| 2026-06-25 | 25.73 | 25.75 | 25.59 | 25.66 | -0.194% | 69,966 | -1.403% |
| 2026-06-24 | 25.70 | 25.71 | 25.66 | 25.71 | +0.117% | 33,778 | -1.595% |
| 2026-06-23 | 25.56 | 25.69 | 25.56 | 25.68 | +0.312% | 35,964 | -1.480% |
| 2026-06-22 | 25.64 | 25.74 | 25.59 | 25.60 | -0.428% | 50,691 | -1.172% |
| 2026-06-18 | 25.62 | 25.73 | 25.60 | 25.71 | +0.273% | 34,092 | -1.595% |
| 2026-06-17 | 25.56 | 25.66 | 25.53 | 25.64 | +0.235% | 213,690 | -1.326% |
| 2026-06-16 | 25.57 | 25.60 | 25.55 | 25.58 | +0.039% | 66,260 | -1.095% |
| 2026-06-15 | 25.56 | 25.59 | 25.49 | 25.57 | +0.235% | 29,528 | -1.056% |
| 2026-06-12 | 25.51 | 25.54 | 25.50 | 25.51 | -0.078% | 15,057 | -0.823% |
| 2026-06-11 | 25.46 | 25.54 | 25.46 | 25.53 | +0.157% | 15,256 | -0.901% |
| 2026-06-10 | 25.46 | 25.54 | 25.45 | 25.49 | +0.118% | 43,320 | -0.745% |
| 2026-06-09 | 25.41 | 25.47 | 25.41 | 25.46 | +0.079% | 23,720 | -0.628% |
| 2026-06-08 | 25.42 | 25.46 | 25.41 | 25.44 | 0.000% | 24,031 | -0.550% |
| 2026-06-05 | 25.40 | 25.44 | 25.40 | 25.44 | -0.039% | 11,579 | -0.550% |
| 2026-06-04 | 25.41 | 25.46 | 25.39 | 25.45 | +0.118% | 20,514 | -0.589% |
| 2026-06-03 | 25.39 | 25.43 | 25.38 | 25.42 | +0.039% | 26,871 | -0.472% |
| 2026-06-02 | 25.40 | 25.42 | 25.37 | 25.41 | +0.158% | 24,455 | -0.433% |
| 2026-06-01 | 25.40 | 25.41 | 25.34 | 25.37 | 0.000% | 22,613 | -0.276% |
| 2026-05-29 | 25.43 | 25.55 | 25.37 | 25.37 | -0.236% | 77,513 | -0.276% |
| 2026-05-28 | 25.41 | 25.45 | 25.41 | 25.43 | +0.079% | 14,988 | -0.511% |
| 2026-05-27 | 25.39 | 25.45 | 25.39 | 25.41 | -0.039% | 21,835 | -0.433% |
| 2026-05-26 | 25.43 | 25.43 | 25.38 | 25.42 | +0.158% | 26,856 | -0.472% |
| 2026-05-22 | 25.41 | 25.47 | 25.35 | 25.38 | -0.079% | 28,783 | -0.315% |
| 2026-05-21 | 25.47 | 25.53 | 25.36 | 25.40 | -0.587% | 27,565 | -0.394% |
| 2026-05-20 | 25.38 | 25.55 | 25.38 | 25.55 | +0.670% | 15,282 | -0.978% |
| 2026-05-19 | 25.37 | 25.44 | 25.31 | 25.38 | -0.118% | 27,789 | -0.315% |
| 2026-05-18 | 25.48 | 25.51 | 25.40 | 25.41 | +0.039% | 18,765 | -0.433% |
| 2026-05-15 | 25.31 | 25.50 | 25.31 | 25.40 | -0.157% | 24,072 | -0.394% |
| 2026-05-14 | 25.37 | 25.48 | 25.37 | 25.44 | +0.236% | 28,328 | -0.550% |
| 2026-05-13 | 25.37 | 25.41 | 25.34 | 25.38 | 0.000% | 16,531 | -0.315% |
| 2026-05-12 | 25.41 | 25.47 | 25.38 | 25.38 | -0.197% | 22,008 | -0.315% |
| 2026-05-11 | 25.43 | 25.58 | 25.41 | 25.43 | -0.353% | 28,666 | -0.511% |
| 2026-05-08 | 25.36 | 25.52 | 25.35 | 25.52 | +0.591% | 34,030 | -0.862% |
| 2026-05-07 | 25.39 | 25.44 | 25.36 | 25.37 | -0.079% | 24,490 | -0.276% |
| 2026-05-06 | 25.42 | 25.48 | 25.39 | 25.39 | -0.098% | 36,890 | -0.354% |
| 2026-05-05 | 25.41 | 25.44 | 25.37 | 25.41 | -0.177% | 8,690 | -0.452% |
| 2026-05-04 | 25.38 | 25.46 | 25.37 | 25.46 | -0.157% | 20,430 | -0.628% |
| 2026-05-01 | 25.41 | 25.50 | 25.32 | 25.50 | +0.354% | 39,297 | -0.784% |
| 2026-04-30 | 25.41 | 25.49 | 25.39 | 25.41 | -0.236% | 32,666 | -0.433% |
| 2026-04-29 | 25.49 | 25.56 | 25.41 | 25.47 | -0.274% | 7,271 | -0.667% |
| 2026-04-28 | 25.51 | 25.58 | 25.51 | 25.54 | -0.078% | 42,928 | -0.940% |
| 2026-04-27 | 25.60 | 25.60 | 25.42 | 25.56 | +0.039% | 225,156 | -1.017% |
| 2026-04-24 | 25.32 | 25.55 | 25.32 | 25.55 | +0.749% | 12,498 | -0.978% |
| 2026-04-23 | 25.41 | 25.42 | 25.25 | 25.36 | -0.039% | 13,986 | -0.237% |
| 2026-04-22 | 25.30 | 25.37 | 25.30 | 25.37 | +0.277% | 19,361 | -0.276% |
| 2026-04-21 | 25.40 | 25.40 | 25.27 | 25.30 | -0.158% | 18,074 | 0.000% |
| 2026-04-20 | 25.32 | 25.39 | 25.27 | 25.34 | +0.039% | 21,344 | -0.158% |
| 2026-04-17 | 25.36 | 25.45 | 25.33 | 25.33 | +0.079% | 13,438 | -0.118% |
| 2026-04-16 | 25.40 | 25.48 | 25.31 | 25.31 | -0.550% | 17,741 | -0.040% |
| 2026-04-15 | 25.46 | 25.52 | 25.34 | 25.45 | +0.118% | 20,450 | -0.589% |
| 2026-04-14 | 25.28 | 25.46 | 25.28 | 25.42 | +0.554% | 27,858 | -0.472% |
| 2026-04-13 | 25.24 | 25.39 | 25.24 | 25.28 | -0.158% | 16,370 | +0.079% |
| 2026-04-10 | 25.30 | 25.38 | 25.30 | 25.32 | -0.197% | 17,860 | -0.079% |
| 2026-04-09 | 25.28 | 25.37 | 25.26 | 25.37 | +0.158% | 18,439 | -0.276% |
| 2026-04-08 | 25.27 | 25.37 | 25.25 | 25.33 | +0.237% | 33,645 | -0.118% |
| 2026-04-07 | 25.13 | 25.27 | 25.10 | 25.27 | +0.437% | 77,649 | +0.119% |
| 2026-04-06 | 25.13 | 25.24 | 25.06 | 25.16 | -0.079% | 51,401 | +0.556% |
| 2026-04-02 | 25.06 | 25.18 | 25.06 | 25.18 | +0.159% | 105,057 | +0.477% |
| 2026-04-01 | 25.01 | 25.35 | 25.01 | 25.14 | -1.063% | 206,571 | +0.636% |
| 2026-03-31 | 25.40 | 25.46 | 25.36 | 25.41 | +0.039% | 382,078 | -0.433% |
| 2026-03-30 | 25.40 | 25.48 | 25.38 | 25.40 | +0.197% | 1,090,795 | -0.394% |
| 2026-03-27 | 25.35 | 25.40 | 25.31 | 25.35 | 0.000% | 544,620 | -0.197% |
| 2026-03-26 | 25.34 | 25.43 | 25.27 | 25.35 | -0.315% | 140,995 | -0.197% |
| 2026-03-25 | 25.46 | 25.49 | 25.35 | 25.43 | +0.158% | 145,878 | -0.511% |
| 2026-03-24 | 25.33 | 25.43 | 25.31 | 25.39 | +0.197% | 234,595 | -0.354% |
| 2026-03-23 | 25.37 | 25.43 | 25.27 | 25.34 | -0.079% | 54,789 | -0.158% |
| 2026-03-20 | 25.45 | 25.45 | 25.17 | 25.36 | -0.549% | 59,394 | -0.237% |
| 2026-03-19 | 25.41 | 25.54 | 25.40 | 25.50 | +0.118% | 39,816 | -0.784% |
| 2026-03-18 | 25.56 | 25.60 | 25.45 | 25.47 | -0.391% | 15,354 | -0.667% |
| 2026-03-17 | 25.60 | 25.67 | 25.55 | 25.57 | -0.351% | 44,365 | -1.056% |
| 2026-03-16 | 25.54 | 25.68 | 25.54 | 25.66 | +0.195% | 25,927 | -1.403% |
| 2026-03-13 | 25.61 | 25.66 | 25.53 | 25.61 | -0.195% | 17,301 | -1.210% |
| 2026-03-12 | 25.60 | 25.68 | 25.56 | 25.66 | +0.156% | 19,589 | -1.403% |
| 2026-03-11 | 25.55 | 25.68 | 25.55 | 25.62 | +0.078% | 13,811 | -1.249% |
| 2026-03-10 | 25.56 | 25.65 | 25.56 | 25.60 | +0.078% | 16,646 | -1.172% |
| 2026-03-09 | 25.57 | 25.62 | 25.46 | 25.58 | -0.428% | 231,686 | -1.095% |
| 2026-03-06 | 25.62 | 25.69 | 25.53 | 25.69 | +0.234% | 34,470 | -1.518% |
| 2026-03-05 | 25.64 | 25.67 | 25.58 | 25.63 | -0.117% | 275,446 | -1.288% |
| 2026-03-04 | 25.48 | 25.66 | 25.48 | 25.66 | +0.431% | 427,146 | -1.403% |
| 2026-03-03 | 25.52 | 25.55 | 25.46 | 25.55 | -0.117% | 23,928 | -0.978% |
| 2026-03-02 | 25.55 | 25.66 | 25.55 | 25.58 | -0.078% | 18,234 | -1.095% |
| 2026-02-27 | 25.65 | 25.75 | 25.51 | 25.60 | -0.583% | 87,033 | -1.172% |
| 2026-02-26 | 25.71 | 25.82 | 25.69 | 25.75 | -0.155% | 17,866 | -1.748% |
| 2026-02-25 | 25.60 | 25.82 | 25.55 | 25.79 | +0.821% | 105,881 | -1.900% |
| 2026-02-24 | 25.51 | 25.58 | 25.51 | 25.58 | 0.000% | 58,371 | -1.095% |
| 2026-02-23 | 25.55 | 25.58 | 25.52 | 25.58 | +0.157% | 22,142 | -1.095% |
| 2026-02-20 | 25.54 | 25.57 | 25.50 | 25.54 | 0.000% | 21,516 | -0.940% |
| 2026-02-19 | 25.56 | 25.56 | 25.46 | 25.54 | -0.195% | 37,037 | -0.940% |
| 2026-02-18 | 25.61 | 25.63 | 25.52 | 25.59 | +0.039% | 28,884 | -1.133% |
| 2026-02-17 | 25.56 | 25.62 | 25.54 | 25.58 | +0.117% | 37,666 | -1.095% |
| 2026-02-13 | 25.50 | 25.57 | 25.50 | 25.55 | +0.118% | 29,850 | -0.978% |
| 2026-02-12 | 25.46 | 25.53 | 25.45 | 25.52 | +0.236% | 61,445 | -0.862% |
| 2026-02-11 | 25.46 | 25.47 | 25.44 | 25.46 | -0.039% | 49,123 | -0.628% |
| 2026-02-10 | 25.43 | 25.47 | 25.42 | 25.47 | +0.157% | 120,240 | -0.667% |
| 2026-02-09 | 25.41 | 25.43 | 25.39 | 25.43 | +0.039% | 36,790 | -0.511% |
| 2026-02-06 | 25.40 | 25.42 | 25.40 | 25.42 | +0.079% | 38,492 | -0.472% |
| 2026-02-05 | 25.42 | 25.43 | 25.39 | 25.40 | -0.118% | 33,322 | -0.394% |
| 2026-02-04 | 25.44 | 25.44 | 25.41 | 25.43 | -0.039% | 38,083 | -0.511% |
| 2026-02-03 | 25.45 | 25.45 | 25.40 | 25.44 | -0.039% | 46,044 | -0.550% |
| 2026-02-02 | 25.42 | 25.47 | 25.42 | 25.45 | 0.000% | 73,164 | -0.589% |
| 2026-01-30 | 25.43 | 25.46 | 25.42 | 25.45 | -0.039% | 69,157 | -0.589% |
| 2026-01-29 | 25.48 | 25.48 | 25.42 | 25.46 | -0.039% | 60,374 | -0.628% |
| 2026-01-28 | 25.47 | 25.48 | 25.45 | 25.47 | 0.000% | 44,074 | -0.667% |
| 2026-01-27 | 25.45 | 25.48 | 25.45 | 25.47 | 0.000% | 95,849 | -0.667% |
| 2026-01-26 | 25.46 | 25.48 | 25.44 | 25.47 | +0.039% | 30,038 | -0.667% |
| 2026-01-23 | 25.48 | 25.48 | 25.45 | 25.46 | -0.078% | 39,045 | -0.628% |
| 2026-01-22 | 25.43 | 25.50 | 25.43 | 25.48 | +0.118% | 64,316 | -0.706% |
| 2026-01-21 | 25.39 | 25.48 | 25.37 | 25.45 | +0.197% | 193,820 | -0.589% |
| 2026-01-20 | 25.41 | 25.43 | 25.37 | 25.40 | -0.236% | 29,635 | -0.394% |
| 2026-01-16 | 25.45 | 25.48 | 25.44 | 25.46 | -0.039% | 41,025 | -0.628% |
| 2026-01-15 | 25.44 | 25.50 | 25.44 | 25.47 | +0.118% | 29,423 | -0.667% |
| 2026-01-14 | 25.43 | 25.45 | 25.42 | 25.44 | +0.079% | 25,552 | -0.550% |
| 2026-01-13 | 25.43 | 25.46 | 25.42 | 25.42 | -0.039% | 16,779 | -0.472% |
| 2026-01-12 | 25.42 | 25.46 | 25.42 | 25.43 | -0.079% | 22,887 | -0.511% |
| 2026-01-09 | 25.47 | 25.47 | 25.43 | 25.45 | +0.039% | 20,711 | -0.589% |
| 2026-01-08 | 25.49 | 25.50 | 25.44 | 25.44 | -0.235% | 21,837 | -0.550% |
| 2026-01-07 | 25.52 | 25.56 | 25.45 | 25.50 | +0.039% | 13,436 | -0.784% |
| 2026-01-06 | 25.48 | 25.52 | 25.45 | 25.49 | -0.157% | 16,892 | -0.745% |
| 2026-01-05 | 25.49 | 25.54 | 25.47 | 25.53 | +0.118% | 44,667 | -0.901% |
| 2026-01-02 | 25.46 | 25.55 | 25.46 | 25.50 | +0.236% | 28,734 | -0.784% |
| 2025-12-31 | 25.44 | 25.46 | 25.33 | 25.44 | -1.662% | 105,254 | -0.550% |
| 2025-12-30 | 25.83 | 25.88 | 25.81 | 25.87 | +0.116% | 18,861 | -2.203% |
| 2025-12-29 | 25.75 | 25.85 | 25.75 | 25.84 | 0.000% | 19,412 | -2.090% |
| 2025-12-26 | 25.82 | 25.85 | 25.80 | 25.84 | +0.155% | 17,812 | -2.090% |
| 2025-12-24 | 25.72 | 25.83 | 25.72 | 25.80 | +0.116% | 15,967 | -1.938% |
| 2025-12-23 | 25.71 | 25.78 | 25.71 | 25.77 | -0.078% | 11,972 | -1.824% |
| 2025-12-22 | 25.70 | 25.79 | 25.70 | 25.79 | +0.233% | 16,743 | -1.900% |
| 2025-12-19 | 25.69 | 25.80 | 25.69 | 25.73 | +0.117% | 37,842 | -1.671% |
| 2025-12-18 | 25.66 | 25.72 | 25.66 | 25.70 | +0.195% | 28,618 | -1.556% |
| 2025-12-17 | 25.67 | 25.74 | 25.63 | 25.65 | -0.233% | 46,666 | -1.365% |
| 2025-12-16 | 25.61 | 25.72 | 25.61 | 25.71 | +0.351% | 14,016 | -1.595% |
| 2025-12-15 | 25.60 | 25.74 | 25.60 | 25.62 | +0.039% | 25,653 | -1.249% |
| 2025-12-12 | 25.65 | 25.68 | 25.61 | 25.61 | -0.466% | 26,534 | -1.210% |
| 2025-12-11 | 25.62 | 25.73 | 25.62 | 25.73 | +0.234% | 40,555 | -1.671% |
| 2025-12-10 | 25.72 | 25.72 | 25.64 | 25.67 | +0.078% | 16,305 | -1.441% |
| 2025-12-09 | 25.63 | 25.76 | 25.61 | 25.65 | +0.195% | 18,529 | -1.365% |
| 2025-12-08 | 25.57 | 25.69 | 25.56 | 25.60 | +0.117% | 18,698 | -1.172% |
| 2025-12-05 | 25.60 | 25.62 | 25.53 | 25.57 | -0.039% | 30,096 | -1.056% |
| 2025-12-04 | 25.58 | 25.62 | 25.56 | 25.58 | 0.000% | 23,897 | -1.095% |
| 2025-12-03 | 25.59 | 25.63 | 25.57 | 25.58 | -0.273% | 24,615 | -1.095% |
| 2025-12-02 | 25.67 | 25.67 | 25.58 | 25.65 | +0.195% | 15,782 | -1.365% |
| 2025-12-01 | 25.56 | 25.62 | 25.55 | 25.60 | -0.117% | 24,511 | -1.172% |
| 2025-11-28 | 25.66 | 25.66 | 25.57 | 25.63 | +0.039% | 31,564 | -1.288% |
| 2025-11-26 | 25.55 | 25.63 | 25.51 | 25.62 | +0.353% | 30,059 | -1.249% |
| 2025-11-25 | 25.55 | 25.56 | 25.46 | 25.53 | +0.118% | 54,484 | -0.901% |
| 2025-11-24 | 25.52 | 25.64 | 25.48 | 25.50 | 0.000% | 30,674 | -0.784% |
| 2025-11-21 | 25.43 | 25.55 | 25.36 | 25.50 | +0.433% | 29,112 | -0.784% |
| 2025-11-20 | 25.51 | 25.57 | 25.33 | 25.39 | -0.275% | 59,383 | -0.354% |
| 2025-11-19 | 25.54 | 25.55 | 25.46 | 25.46 | -0.313% | 31,336 | -0.628% |
| 2025-11-18 | 25.45 | 25.55 | 25.45 | 25.54 | +0.196% | 32,421 | -0.940% |
| 2025-11-17 | 25.49 | 25.54 | 25.35 | 25.49 | +0.039% | 29,304 | -0.745% |
| 2025-11-14 | 25.48 | 25.58 | 25.46 | 25.48 | +0.079% | 27,337 | -0.706% |
| 2025-11-13 | 25.72 | 25.72 | 25.45 | 25.46 | -1.049% | 53,403 | -0.628% |
| 2025-11-12 | 25.84 | 25.84 | 25.61 | 25.73 | -0.310% | 12,774 | -1.671% |
| 2025-11-11 | 25.75 | 25.83 | 25.70 | 25.81 | +0.272% | 19,972 | -1.976% |
| 2025-11-10 | 25.71 | 25.74 | 25.58 | 25.74 | +0.390% | 18,290 | -1.709% |
| 2025-11-07 | 25.67 | 25.67 | 25.56 | 25.64 | -0.078% | 16,216 | -1.326% |
| 2025-11-06 | 25.65 | 25.68 | 25.56 | 25.66 | +0.156% | 19,012 | -1.403% |
| 2025-11-05 | 25.56 | 25.66 | 25.54 | 25.62 | +0.392% | 27,130 | -1.249% |
| 2025-11-04 | 25.51 | 25.53 | 25.45 | 25.52 | -0.078% | 19,060 | -0.862% |
| 2025-11-03 | 25.57 | 25.57 | 25.45 | 25.54 | -0.234% | 16,546 | -0.940% |
| 2025-10-31 | 25.61 | 25.61 | 25.37 | 25.60 | +0.235% | 99,919 | -1.172% |
| 2025-10-30 | 25.64 | 25.64 | 25.51 | 25.54 | -0.429% | 14,371 | -0.940% |
| 2025-10-29 | 25.69 | 25.69 | 25.55 | 25.65 | +0.078% | 14,458 | -1.365% |
| 2025-10-28 | 25.72 | 25.72 | 25.63 | 25.63 | -0.311% | 9,117 | -1.288% |
| 2025-10-27 | 25.72 | 25.72 | 25.66 | 25.71 | +0.156% | 12,895 | -1.595% |
| 2025-10-24 | 25.67 | 25.69 | 25.60 | 25.67 | +0.234% | 12,748 | -1.441% |
| 2025-10-23 | 25.67 | 25.67 | 25.57 | 25.61 | -0.039% | 12,422 | -1.210% |
| 2025-10-22 | 25.75 | 25.76 | 25.59 | 25.62 | -0.389% | 11,906 | -1.249% |
| 2025-10-21 | 25.70 | 25.78 | 25.69 | 25.72 | +0.234% | 17,303 | -1.633% |
| 2025-10-20 | 25.69 | 25.69 | 25.62 | 25.66 | +0.313% | 17,956 | -1.403% |
| 2025-10-17 | 25.50 | 25.65 | 25.45 | 25.58 | +0.550% | 35,638 | -1.095% |
| 2025-10-16 | 25.57 | 25.57 | 25.42 | 25.44 | -0.313% | 21,476 | -0.550% |
| 2025-10-15 | 25.53 | 25.58 | 25.48 | 25.52 | +0.157% | 26,834 | -0.862% |
| 2025-10-14 | 25.50 | 25.53 | 25.38 | 25.48 | -0.118% | 38,014 | -0.706% |
| 2025-10-13 | 25.55 | 25.55 | 25.41 | 25.51 | +0.196% | 18,712 | -0.823% |
| 2025-10-10 | 25.63 | 25.64 | 25.40 | 25.46 | -0.508% | 20,431 | -0.628% |
| 2025-10-09 | 25.63 | 25.65 | 25.51 | 25.59 | -0.039% | 19,159 | -1.133% |
| 2025-10-08 | 25.60 | 25.63 | 25.53 | 25.60 | +0.196% | 21,861 | -1.172% |
| 2025-10-07 | 25.59 | 25.63 | 25.53 | 25.55 | -0.156% | 16,782 | -0.978% |
| 2025-10-06 | 25.58 | 25.60 | 25.47 | 25.59 | +0.157% | 20,421 | -1.133% |
| 2025-10-03 | 25.62 | 25.62 | 25.55 | 25.55 | -0.156% | 16,379 | -0.978% |
| 2025-10-02 | 25.59 | 25.60 | 25.53 | 25.59 | -0.039% | 13,946 | -1.133% |
| 2025-10-01 | 25.54 | 25.64 | 25.47 | 25.60 | -0.967% | 35,246 | -1.172% |
| 2025-09-30 | 26.07 | 26.07 | 25.82 | 25.85 | -0.806% | 124,570 | -2.128% |
| 2025-09-29 | 26.11 | 26.11 | 25.98 | 26.06 | -0.153% | 26,386 | -2.916% |
| 2025-09-26 | 26.07 | 26.22 | 26.07 | 26.10 | +0.115% | 23,157 | -3.065% |
| 2025-09-25 | 26.15 | 26.19 | 26.05 | 26.07 | -0.153% | 17,171 | -2.954% |
| 2025-09-24 | 26.15 | 26.19 | 26.10 | 26.11 | -0.153% | 20,341 | -3.102% |
| 2025-09-23 | 26.10 | 26.15 | 26.09 | 26.15 | -0.076% | 15,494 | -3.250% |
| 2025-09-22 | 26.10 | 26.17 | 26.02 | 26.17 | +0.268% | 25,293 | -3.324% |
| 2025-09-19 | 26.07 | 26.10 | 26.02 | 26.10 | +0.192% | 16,537 | -3.065% |
| 2025-09-18 | 26.07 | 26.07 | 26.01 | 26.05 | -0.077% | 19,803 | -2.879% |
| 2025-09-17 | 26.16 | 26.16 | 26.03 | 26.07 | -0.038% | 15,262 | -2.954% |
| 2025-09-16 | 26.03 | 26.08 | 25.93 | 26.08 | +0.192% | 18,610 | -2.991% |
| 2025-09-15 | 25.95 | 26.03 | 25.94 | 26.03 | +0.308% | 16,031 | -2.804% |
| 2025-09-12 | 25.94 | 25.95 | 25.85 | 25.95 | +0.077% | 18,180 | -2.505% |
| 2025-09-11 | 25.86 | 25.94 | 25.86 | 25.93 | +0.348% | 24,209 | -2.430% |
| 2025-09-10 | 25.89 | 25.90 | 25.80 | 25.84 | 0.000% | 14,321 | -2.090% |
| 2025-09-09 | 25.78 | 25.85 | 25.72 | 25.84 | +0.428% | 152,606 | -2.090% |
| 2025-09-08 | 25.78 | 25.83 | 25.71 | 25.73 | -0.116% | 76,488 | -1.671% |
| 2025-09-05 | 25.87 | 25.88 | 25.74 | 25.76 | -0.039% | 46,644 | -1.786% |
| 2025-09-04 | 25.75 | 25.80 | 25.74 | 25.77 | +0.272% | 12,055 | -1.824% |
| 2025-09-03 | 25.69 | 25.77 | 25.64 | 25.70 | +0.156% | 32,249 | -1.556% |
| 2025-09-02 | 25.58 | 25.70 | 25.58 | 25.66 | +0.391% | 27,421 | -1.403% |
| 2025-08-29 | 25.70 | 25.71 | 25.52 | 25.56 | -0.351% | 70,766 | -1.017% |
| 2025-08-28 | 25.68 | 25.73 | 25.64 | 25.65 | +0.039% | 14,155 | -1.365% |
| 2025-08-27 | 25.71 | 25.71 | 25.64 | 25.64 | -0.117% | 14,388 | -1.326% |
| 2025-08-26 | 25.66 | 25.73 | 25.58 | 25.67 | +0.039% | 36,051 | -1.441% |
| 2025-08-25 | 25.75 | 25.79 | 25.65 | 25.66 | -0.078% | 62,190 | -1.403% |
| 2025-08-22 | 25.69 | 25.80 | 25.66 | 25.68 | +0.117% | 42,865 | -1.480% |
| 2025-08-21 | 25.81 | 26.05 | 25.61 | 25.65 | -0.620% | 38,215 | -1.365% |
| 2025-08-20 | 26.01 | 26.01 | 25.71 | 25.81 | -0.347% | 67,210 | -1.976% |
| 2025-08-19 | 26.14 | 26.29 | 25.88 | 25.90 | -0.576% | 157,686 | -2.317% |
| 2025-08-18 | 25.98 | 26.09 | 25.95 | 26.05 | +0.424% | 17,727 | -2.879% |
| 2025-08-15 | 25.89 | 25.94 | 25.77 | 25.94 | +0.426% | 28,936 | -2.467% |
| 2025-08-14 | 25.94 | 25.95 | 25.70 | 25.83 | -0.232% | 86,225 | -2.052% |
| 2025-08-13 | 26.06 | 26.06 | 25.89 | 25.89 | -0.270% | 36,791 | -2.279% |
| 2025-08-12 | 25.81 | 25.96 | 25.81 | 25.96 | +0.426% | 21,343 | -2.542% |
| 2025-08-11 | 25.82 | 25.85 | 25.74 | 25.85 | +0.194% | 17,028 | -2.128% |
| 2025-08-08 | 25.76 | 25.80 | 25.68 | 25.80 | +0.389% | 9,794 | -1.938% |
| 2025-08-07 | 25.77 | 25.81 | 25.68 | 25.70 | +0.039% | 16,802 | -1.556% |
| 2025-08-06 | 25.74 | 25.81 | 25.67 | 25.69 | -0.039% | 21,779 | -1.518% |
| 2025-08-05 | 25.76 | 25.78 | 25.65 | 25.70 | -0.233% | 15,514 | -1.556% |
| 2025-08-04 | 25.79 | 25.88 | 25.75 | 25.76 | -0.116% | 16,816 | -1.786% |
| 2025-08-01 | 25.98 | 25.98 | 25.64 | 25.79 | -0.502% | 30,728 | -1.900% |
| 2025-07-31 | 25.72 | 25.94 | 25.64 | 25.92 | +0.778% | 88,714 | -2.392% |
| 2025-07-30 | 25.74 | 25.77 | 25.64 | 25.72 | -0.078% | 20,879 | -1.633% |
| 2025-07-29 | 25.74 | 25.81 | 25.64 | 25.74 | +0.312% | 12,598 | -1.709% |
| 2025-07-28 | 25.75 | 25.75 | 25.60 | 25.66 | -0.156% | 14,367 | -1.403% |
| 2025-07-25 | 25.67 | 25.80 | 25.65 | 25.70 | +0.351% | 32,868 | -1.556% |
| 2025-07-24 | 25.48 | 25.66 | 25.48 | 25.61 | +0.510% | 38,803 | -1.210% |
| 2025-07-23 | 25.43 | 25.50 | 25.38 | 25.48 | +0.394% | 70,699 | -0.706% |
| 2025-07-22 | 25.44 | 25.44 | 25.36 | 25.38 | +0.079% | 26,135 | -0.315% |
| 2025-07-21 | 25.50 | 25.50 | 25.35 | 25.36 | -0.354% | 23,960 | -0.237% |
| 2025-07-18 | 25.42 | 25.48 | 25.40 | 25.45 | -0.039% | 12,719 | -0.589% |
| 2025-07-17 | 25.36 | 25.73 | 25.35 | 25.46 | +0.315% | 18,925 | -0.628% |
| 2025-07-16 | 25.34 | 25.39 | 25.20 | 25.38 | +0.435% | 58,637 | -0.315% |
| 2025-07-15 | 25.37 | 25.43 | 25.22 | 25.27 | -0.158% | 55,808 | +0.119% |
| 2025-07-14 | 25.50 | 25.52 | 25.28 | 25.31 | -0.550% | 54,876 | -0.040% |
| 2025-07-11 | 25.64 | 25.70 | 25.38 | 25.45 | -0.547% | 37,956 | -0.589% |
| 2025-07-10 | 25.59 | 25.67 | 25.55 | 25.59 | +0.039% | 37,558 | -1.133% |
| 2025-07-09 | 25.49 | 25.64 | 25.43 | 25.58 | +0.590% | 58,803 | -1.095% |
| 2025-07-08 | 25.38 | 25.46 | 25.35 | 25.43 | +0.316% | 26,763 | -0.511% |
| 2025-07-07 | 25.39 | 25.41 | 25.30 | 25.35 | 0.000% | 40,480 | -0.197% |
| 2025-07-03 | 25.42 | 25.47 | 25.31 | 25.35 | -0.158% | 15,925 | -0.197% |
| 2025-07-02 | 25.28 | 25.43 | 25.25 | 25.39 | +0.435% | 38,988 | -0.354% |
| 2025-07-01 | 25.15 | 25.36 | 25.11 | 25.28 | -0.629% | 34,803 | +0.079% |
| 2025-06-30 | 25.50 | 25.62 | 25.40 | 25.44 | -0.235% | 468,556 | -0.550% |
| 2025-06-27 | 25.68 | 25.72 | 25.42 | 25.50 | -0.624% | 42,549 | -0.784% |
| 2025-06-26 | 25.71 | 25.72 | 25.66 | 25.66 | +0.156% | 17,423 | -1.403% |
| 2025-06-25 | 25.82 | 25.87 | 25.62 | 25.62 | -0.698% | 71,384 | -1.249% |
| 2025-06-24 | 25.73 | 25.82 | 25.73 | 25.80 | +0.272% | 89,054 | -1.938% |
| 2025-06-23 | 25.74 | 25.82 | 25.72 | 25.73 | 0.000% | 27,995 | -1.671% |
| 2025-06-20 | 25.61 | 25.77 | 25.58 | 25.73 | +0.195% | 37,507 | -1.671% |
| 2025-06-18 | 25.58 | 25.68 | 25.55 | 25.68 | +0.627% | 41,913 | -1.480% |
| 2025-06-17 | 25.48 | 25.59 | 25.44 | 25.52 | +0.275% | 32,101 | -0.862% |
| 2025-06-16 | 25.49 | 25.53 | 25.43 | 25.45 | +0.197% | 16,631 | -0.589% |
| 2025-06-13 | 25.48 | 25.58 | 25.37 | 25.40 | -0.353% | 38,838 | -0.394% |
| 2025-06-12 | 25.65 | 25.66 | 25.44 | 25.49 | -0.391% | 27,713 | -0.745% |
| 2025-06-11 | 25.83 | 25.87 | 25.56 | 25.59 | -0.660% | 37,903 | -1.133% |
| 2025-06-10 | 25.76 | 25.85 | 25.65 | 25.76 | +0.390% | 19,714 | -1.786% |
| 2025-06-09 | 25.66 | 25.76 | 25.65 | 25.66 | 0.000% | 16,303 | -1.403% |
| 2025-06-06 | 25.77 | 25.77 | 25.61 | 25.66 | -0.194% | 22,932 | -1.403% |
| 2025-06-05 | 25.76 | 25.90 | 25.70 | 25.71 | +0.117% | 19,675 | -1.595% |
| 2025-06-04 | 25.76 | 25.76 | 25.68 | 25.68 | 0.000% | 11,980 | -1.480% |
| 2025-06-03 | 25.72 | 25.74 | 25.65 | 25.68 | +0.234% | 27,625 | -1.480% |
| 2025-06-02 | 25.60 | 25.68 | 25.56 | 25.62 | -0.466% | 19,839 | -1.249% |
| 2025-05-30 | 25.70 | 25.84 | 25.63 | 25.74 | +0.312% | 219,712 | -1.709% |
| 2025-05-29 | 25.89 | 25.91 | 25.60 | 25.66 | -0.465% | 26,637 | -1.403% |
| 2025-05-28 | 25.95 | 25.98 | 25.76 | 25.78 | -0.617% | 44,284 | -1.862% |
| 2025-05-27 | 25.84 | 25.94 | 25.72 | 25.94 | +1.012% | 17,812 | -2.467% |
| 2025-05-23 | 25.82 | 25.91 | 25.68 | 25.68 | -0.542% | 14,103 | -1.480% |
| 2025-05-22 | 25.80 | 25.92 | 25.75 | 25.82 | +0.272% | 21,685 | -2.014% |
| 2025-05-21 | 25.88 | 25.88 | 25.69 | 25.75 | -0.541% | 23,898 | -1.748% |
| 2025-05-20 | 25.90 | 25.93 | 25.84 | 25.89 | +0.077% | 32,516 | -2.279% |
| 2025-05-19 | 25.73 | 25.87 | 25.58 | 25.87 | +0.388% | 18,760 | -2.203% |
| 2025-05-16 | 25.67 | 25.77 | 25.50 | 25.77 | +0.272% | 41,138 | -1.824% |
| 2025-05-15 | 25.75 | 25.91 | 25.59 | 25.70 | +0.195% | 24,723 | -1.556% |
| 2025-05-14 | 25.70 | 25.85 | 25.62 | 25.65 | -0.195% | 27,455 | -1.365% |
| 2025-05-13 | 25.74 | 25.90 | 25.62 | 25.70 | -0.155% | 14,486 | -1.556% |
| 2025-05-12 | 26.08 | 26.08 | 25.62 | 25.74 | -0.924% | 62,108 | -1.709% |
| 2025-05-09 | 25.98 | 25.99 | 25.89 | 25.98 | +0.542% | 25,088 | -2.617% |
| 2025-05-08 | 26.07 | 26.07 | 25.83 | 25.84 | -0.692% | 20,728 | -2.090% |
| 2025-05-07 | 25.97 | 26.06 | 25.77 | 26.02 | +0.619% | 27,765 | -2.767% |
| 2025-05-06 | 25.86 | 25.86 | 25.71 | 25.86 | +0.155% | 18,913 | -2.166% |
| 2025-05-05 | 25.83 | 25.89 | 25.76 | 25.82 | -0.155% | 17,327 | -2.014% |
| 2025-05-02 | 25.88 | 25.88 | 25.66 | 25.86 | +0.349% | 18,124 | -2.166% |
| 2025-05-01 | 25.78 | 25.82 | 25.71 | 25.77 | +0.350% | 42,267 | -1.824% |
| 2025-04-30 | 25.72 | 25.75 | 25.55 | 25.68 | -0.039% | 66,753 | -1.480% |
| 2025-04-29 | 25.67 | 25.75 | 25.59 | 25.69 | +0.078% | 19,636 | -1.518% |
| 2025-04-28 | 25.69 | 25.73 | 25.48 | 25.67 | +0.078% | 13,693 | -1.441% |
| 2025-04-25 | 25.69 | 25.69 | 25.53 | 25.65 | +0.039% | 20,364 | -1.365% |
| 2025-04-24 | 25.70 | 25.70 | 25.59 | 25.64 | +0.274% | 8,955 | -1.326% |
| 2025-04-23 | 25.62 | 25.73 | 25.50 | 25.57 | +0.630% | 15,999 | -1.056% |
| 2025-04-22 | 25.30 | 25.52 | 25.28 | 25.41 | +0.994% | 35,027 | -0.433% |
| 2025-04-21 | 25.16 | 25.25 | 25.10 | 25.16 | -0.040% | 53,091 | +0.556% |
| 2025-04-17 | 25.24 | 25.32 | 25.15 | 25.17 | -0.079% | 17,557 | +0.516% |
| 2025-04-16 | 25.05 | 25.28 | 25.00 | 25.19 | +0.679% | 55,457 | +0.437% |
| 2025-04-15 | 25.06 | 25.14 | 25.00 | 25.02 | +0.080% | 28,854 | +1.119% |
| 2025-04-14 | 24.93 | 25.05 | 24.89 | 25.00 | 0.000% | 26,126 | +1.200% |