RNR/PF
RenaissanceRe Holdings Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 5.750% Series F Preference Share
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.43USD-0.817%(-0.16)9,712
After-hoursOct 2, 2026 4:10:30 PM EDT
19.43USD-1.620%(-0.32)
RNR/PF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.79 | 19.79 | 19.32 | 19.43 | -0.817% | 9,712 | 0.000% |
| 2026-10-01 | 19.45 | 19.70 | 19.29 | 19.59 | -0.356% | 40,265 | -0.817% |
| 2026-09-30 | 19.83 | 19.93 | 19.66 | 19.66 | -0.757% | 218,762 | -1.170% |
| 2026-09-29 | 19.61 | 19.86 | 19.61 | 19.81 | +0.661% | 34,834 | -1.918% |
| 2026-09-28 | 19.80 | 19.87 | 19.61 | 19.68 | -1.056% | 33,338 | -1.270% |
| 2026-09-25 | 19.86 | 19.93 | 19.65 | 19.89 | +0.760% | 41,755 | -2.313% |
| 2026-09-24 | 19.67 | 20.01 | 19.67 | 19.74 | -0.152% | 33,506 | -1.570% |
| 2026-09-23 | 19.81 | 19.90 | 19.63 | 19.77 | -0.403% | 28,444 | -1.720% |
| 2026-09-22 | 19.90 | 19.98 | 19.72 | 19.85 | -0.201% | 21,104 | -2.116% |
| 2026-09-21 | 19.99 | 20.04 | 19.84 | 19.89 | -0.251% | 36,390 | -2.313% |
| 2026-09-18 | 19.69 | 19.95 | 19.61 | 19.94 | +1.270% | 17,733 | -2.558% |
| 2026-09-17 | 19.72 | 19.82 | 19.51 | 19.69 | +0.305% | 18,137 | -1.320% |
| 2026-09-16 | 19.60 | 19.95 | 19.53 | 19.63 | +0.978% | 21,437 | -1.019% |
| 2026-09-15 | 19.50 | 19.50 | 19.26 | 19.44 | -0.512% | 38,257 | -0.051% |
| 2026-09-14 | 19.51 | 19.58 | 19.45 | 19.54 | -0.102% | 22,461 | -0.563% |
| 2026-09-11 | 19.61 | 19.89 | 19.51 | 19.56 | +0.102% | 12,090 | -0.665% |
| 2026-09-10 | 19.64 | 19.87 | 19.41 | 19.54 | -1.163% | 38,841 | -0.563% |
| 2026-09-09 | 19.85 | 19.92 | 19.72 | 19.77 | -0.428% | 18,295 | -1.720% |
| 2026-09-08 | 19.89 | 19.98 | 19.70 | 19.86 | -0.125% | 17,197 | -2.141% |
| 2026-09-04 | 19.87 | 19.96 | 19.72 | 19.88 | -0.051% | 12,934 | -2.263% |
| 2026-09-03 | 19.97 | 20.10 | 19.88 | 19.89 | -0.351% | 27,531 | -2.313% |
| 2026-09-02 | 19.92 | 20.06 | 19.88 | 19.96 | -0.050% | 27,918 | -2.655% |
| 2026-09-01 | 20.06 | 20.30 | 19.85 | 19.97 | -1.090% | 25,533 | -2.704% |
| 2026-08-31 | 20.38 | 20.38 | 20.07 | 20.19 | -2.038% | 31,410 | -3.764% |
| 2026-08-28 | 20.65 | 20.75 | 20.53 | 20.61 | -0.387% | 27,049 | -5.725% |
| 2026-08-27 | 20.64 | 20.70 | 20.64 | 20.69 | +0.194% | 19,935 | -6.090% |
| 2026-08-26 | 20.74 | 20.81 | 20.58 | 20.65 | -0.959% | 34,886 | -5.908% |
| 2026-08-25 | 20.73 | 20.93 | 20.58 | 20.85 | +0.870% | 12,560 | -6.811% |
| 2026-08-24 | 20.67 | 20.73 | 20.62 | 20.67 | +0.049% | 17,943 | -5.999% |
| 2026-08-21 | 20.57 | 20.67 | 20.57 | 20.66 | +0.389% | 18,528 | -5.954% |
| 2026-08-20 | 20.65 | 20.70 | 20.57 | 20.58 | -0.771% | 19,023 | -5.588% |
| 2026-08-19 | 20.76 | 20.78 | 20.63 | 20.74 | +0.193% | 41,786 | -6.316% |
| 2026-08-18 | 20.61 | 20.76 | 20.57 | 20.70 | +0.243% | 19,287 | -6.135% |
| 2026-08-17 | 20.71 | 20.74 | 20.63 | 20.65 | -0.049% | 21,313 | -5.908% |
| 2026-08-14 | 20.75 | 20.75 | 20.66 | 20.66 | -0.217% | 16,937 | -5.954% |
| 2026-08-13 | 20.69 | 20.76 | 20.64 | 20.70 | +0.169% | 6,804 | -6.158% |
| 2026-08-12 | 20.68 | 20.76 | 20.63 | 20.67 | -0.048% | 27,461 | -5.999% |
| 2026-08-11 | 20.60 | 20.76 | 20.60 | 20.68 | +0.097% | 5,581 | -6.044% |
| 2026-08-10 | 20.78 | 20.78 | 20.62 | 20.66 | -0.338% | 29,055 | -5.954% |
| 2026-08-07 | 20.69 | 20.73 | 20.61 | 20.73 | +0.242% | 11,146 | -6.271% |
| 2026-08-06 | 20.75 | 20.75 | 20.61 | 20.68 | -0.048% | 9,035 | -6.044% |
| 2026-08-05 | 20.70 | 20.71 | 20.65 | 20.69 | -0.048% | 20,361 | -6.090% |
| 2026-08-04 | 20.83 | 20.83 | 20.69 | 20.70 | -0.481% | 22,081 | -6.135% |
| 2026-08-03 | 20.82 | 20.83 | 20.72 | 20.80 | +0.289% | 17,118 | -6.587% |
| 2026-07-31 | 20.85 | 20.85 | 20.74 | 20.74 | -0.336% | 45,058 | -6.316% |
| 2026-07-30 | 20.69 | 20.81 | 20.69 | 20.81 | +0.144% | 16,295 | -6.631% |
| 2026-07-29 | 20.81 | 20.83 | 20.68 | 20.78 | -0.144% | 12,788 | -6.497% |
| 2026-07-28 | 20.63 | 20.81 | 20.63 | 20.81 | +0.580% | 15,200 | -6.631% |
| 2026-07-27 | 20.70 | 20.75 | 20.62 | 20.69 | +0.097% | 9,413 | -6.090% |
| 2026-07-24 | 20.59 | 20.72 | 20.59 | 20.67 | +0.340% | 20,725 | -5.999% |
| 2026-07-23 | 20.75 | 20.80 | 20.55 | 20.60 | -1.057% | 13,713 | -5.680% |
| 2026-07-22 | 20.75 | 20.87 | 20.75 | 20.82 | 0.000% | 7,119 | -6.676% |
| 2026-07-21 | 20.79 | 20.88 | 20.77 | 20.82 | -0.144% | 9,306 | -6.676% |
| 2026-07-20 | 20.90 | 20.98 | 20.79 | 20.85 | +0.192% | 21,181 | -6.811% |
| 2026-07-17 | 20.82 | 20.97 | 20.81 | 20.81 | -0.763% | 12,423 | -6.631% |
| 2026-07-16 | 20.85 | 20.98 | 20.83 | 20.97 | +0.335% | 21,039 | -7.344% |
| 2026-07-15 | 20.78 | 20.90 | 20.76 | 20.90 | +0.529% | 32,521 | -7.033% |
| 2026-07-14 | 20.71 | 20.82 | 20.57 | 20.79 | +0.145% | 11,666 | -6.542% |
| 2026-07-13 | 20.60 | 20.77 | 20.57 | 20.76 | +0.387% | 50,536 | -6.407% |
| 2026-07-10 | 20.65 | 20.68 | 20.58 | 20.68 | -0.145% | 17,430 | -6.044% |
| 2026-07-09 | 20.64 | 20.72 | 20.57 | 20.71 | +0.436% | 26,653 | -6.181% |
| 2026-07-08 | 20.61 | 20.73 | 20.53 | 20.62 | -0.338% | 37,102 | -5.771% |
| 2026-07-07 | 20.76 | 20.82 | 20.62 | 20.69 | -0.672% | 32,312 | -6.090% |
| 2026-07-06 | 20.73 | 20.83 | 20.73 | 20.83 | +0.579% | 31,712 | -6.721% |
| 2026-07-02 | 20.73 | 20.75 | 20.62 | 20.71 | +0.291% | 15,483 | -6.181% |
| 2026-07-01 | 20.56 | 20.75 | 20.56 | 20.65 | +0.683% | 52,150 | -5.908% |
| 2026-06-30 | 20.46 | 20.57 | 20.43 | 20.51 | +0.342% | 259,535 | -5.266% |
| 2026-06-29 | 20.42 | 20.57 | 20.40 | 20.44 | +0.147% | 132,685 | -4.941% |
| 2026-06-26 | 20.62 | 20.77 | 20.41 | 20.41 | -1.306% | 35,732 | -4.802% |
| 2026-06-25 | 20.79 | 20.94 | 20.57 | 20.68 | -0.241% | 46,138 | -6.044% |
| 2026-06-24 | 20.97 | 21.09 | 20.71 | 20.73 | -1.144% | 35,966 | -6.271% |
| 2026-06-23 | 21.07 | 21.09 | 20.97 | 20.97 | -0.663% | 16,601 | -7.344% |
| 2026-06-22 | 21.19 | 21.30 | 21.02 | 21.11 | -0.752% | 15,645 | -7.958% |
| 2026-06-18 | 21.22 | 21.36 | 21.22 | 21.27 | +0.047% | 5,793 | -8.651% |
| 2026-06-17 | 21.31 | 21.34 | 21.23 | 21.26 | -0.094% | 13,362 | -8.608% |
| 2026-06-16 | 21.34 | 21.34 | 21.22 | 21.28 | -0.234% | 8,007 | -8.694% |
| 2026-06-15 | 21.38 | 21.38 | 21.26 | 21.33 | +0.188% | 7,898 | -8.908% |
| 2026-06-12 | 21.14 | 21.30 | 21.14 | 21.29 | +0.472% | 13,517 | -8.736% |
| 2026-06-11 | 21.05 | 21.19 | 21.00 | 21.19 | +0.427% | 10,943 | -8.306% |
| 2026-06-10 | 21.20 | 21.25 | 21.05 | 21.10 | -0.142% | 17,267 | -7.915% |
| 2026-06-09 | 21.12 | 21.19 | 21.01 | 21.13 | -0.189% | 10,339 | -8.045% |
| 2026-06-08 | 21.25 | 21.32 | 21.10 | 21.17 | -0.283% | 8,653 | -8.219% |
| 2026-06-05 | 21.18 | 21.27 | 21.10 | 21.23 | -0.141% | 12,415 | -8.479% |
| 2026-06-04 | 21.26 | 21.36 | 21.20 | 21.26 | 0.000% | 20,296 | -8.608% |
| 2026-06-03 | 21.18 | 21.35 | 21.05 | 21.26 | +0.236% | 80,447 | -8.608% |
| 2026-06-02 | 21.29 | 21.30 | 21.14 | 21.21 | -0.107% | 12,626 | -8.392% |
| 2026-06-01 | 21.16 | 21.26 | 21.10 | 21.23 | +0.297% | 11,551 | -8.491% |
| 2026-05-29 | 21.20 | 21.22 | 21.04 | 21.17 | -1.718% | 31,061 | -8.219% |
| 2026-05-28 | 21.56 | 21.61 | 21.48 | 21.54 | +0.046% | 5,731 | -9.796% |
| 2026-05-27 | 21.54 | 21.54 | 21.35 | 21.53 | +0.303% | 16,786 | -9.754% |
| 2026-05-26 | 21.31 | 21.50 | 21.28 | 21.46 | +1.011% | 19,979 | -9.481% |
| 2026-05-22 | 21.32 | 21.42 | 21.19 | 21.25 | -0.234% | 11,333 | -8.565% |
| 2026-05-21 | 21.34 | 21.39 | 21.13 | 21.30 | -0.187% | 10,443 | -8.779% |
| 2026-05-20 | 21.33 | 21.34 | 21.22 | 21.34 | +0.282% | 12,953 | -8.950% |
| 2026-05-19 | 21.28 | 21.39 | 21.23 | 21.28 | -0.514% | 13,465 | -8.694% |
| 2026-05-18 | 21.34 | 21.51 | 21.34 | 21.39 | +0.187% | 10,325 | -9.163% |
| 2026-05-15 | 21.50 | 21.55 | 21.34 | 21.35 | -1.012% | 51,442 | -8.993% |
| 2026-05-14 | 21.52 | 21.60 | 21.50 | 21.57 | +0.177% | 9,489 | -9.914% |
| 2026-05-13 | 21.53 | 21.53 | 21.41 | 21.53 | +0.233% | 15,503 | -9.754% |
| 2026-05-12 | 21.56 | 21.58 | 21.47 | 21.48 | -0.428% | 12,761 | -9.544% |
| 2026-05-11 | 21.56 | 21.61 | 21.48 | 21.57 | +0.104% | 15,383 | -9.931% |
| 2026-05-08 | 21.55 | 21.56 | 21.46 | 21.55 | -0.086% | 9,200 | -9.838% |
| 2026-05-07 | 21.54 | 21.64 | 21.52 | 21.57 | -0.330% | 10,072 | -9.915% |
| 2026-05-06 | 21.65 | 21.72 | 21.52 | 21.64 | +0.394% | 9,660 | -10.212% |
| 2026-05-05 | 21.62 | 21.70 | 21.47 | 21.55 | +0.163% | 11,124 | -9.859% |
| 2026-05-04 | 21.64 | 21.67 | 21.47 | 21.52 | -0.600% | 16,804 | -9.712% |
| 2026-05-01 | 21.71 | 21.71 | 21.53 | 21.65 | +0.278% | 12,245 | -10.254% |
| 2026-04-30 | 21.51 | 21.61 | 21.37 | 21.59 | +0.209% | 8,309 | -10.005% |
| 2026-04-29 | 21.50 | 21.59 | 21.50 | 21.55 | -0.208% | 8,751 | -9.817% |
| 2026-04-28 | 21.63 | 21.63 | 21.50 | 21.59 | +0.046% | 5,692 | -10.005% |
| 2026-04-27 | 21.63 | 21.63 | 21.56 | 21.58 | +0.092% | 10,569 | -9.963% |
| 2026-04-24 | 21.52 | 21.63 | 21.50 | 21.56 | -0.185% | 7,189 | -9.880% |
| 2026-04-23 | 21.63 | 21.66 | 21.45 | 21.60 | -0.007% | 7,470 | -10.046% |
| 2026-04-22 | 21.56 | 21.70 | 21.56 | 21.60 | +0.007% | 10,979 | -10.053% |
| 2026-04-21 | 21.75 | 21.78 | 21.54 | 21.60 | -0.461% | 10,705 | -10.046% |
| 2026-04-20 | 21.62 | 21.74 | 21.62 | 21.70 | +0.185% | 11,395 | -10.461% |
| 2026-04-17 | 21.87 | 21.87 | 21.62 | 21.66 | +0.324% | 12,774 | -10.295% |
| 2026-04-16 | 21.79 | 21.79 | 21.59 | 21.59 | -0.644% | 9,866 | -10.005% |
| 2026-04-15 | 21.59 | 21.80 | 21.59 | 21.73 | +0.695% | 13,718 | -10.584% |
| 2026-04-14 | 21.39 | 21.59 | 21.38 | 21.58 | +1.125% | 19,464 | -9.963% |
| 2026-04-13 | 21.25 | 21.36 | 21.21 | 21.34 | +0.424% | 22,080 | -8.950% |
| 2026-04-10 | 21.29 | 21.30 | 21.20 | 21.25 | +0.047% | 10,572 | -8.565% |
| 2026-04-09 | 21.31 | 21.31 | 21.19 | 21.24 | +0.236% | 16,233 | -8.522% |
| 2026-04-08 | 21.33 | 21.38 | 21.18 | 21.19 | +0.450% | 13,485 | -8.306% |
| 2026-04-07 | 21.13 | 21.19 | 21.03 | 21.09 | -0.024% | 21,436 | -7.893% |
| 2026-04-06 | 21.01 | 21.12 | 21.01 | 21.10 | +0.142% | 11,594 | -7.915% |
| 2026-04-02 | 20.93 | 21.07 | 20.91 | 21.07 | +0.381% | 15,992 | -7.784% |
| 2026-04-01 | 20.81 | 21.56 | 20.81 | 20.99 | +0.962% | 21,854 | -7.432% |
| 2026-03-31 | 20.88 | 21.05 | 20.70 | 20.79 | -0.431% | 41,633 | -6.542% |
| 2026-03-30 | 20.96 | 21.06 | 20.82 | 20.88 | -0.287% | 13,547 | -6.944% |
| 2026-03-27 | 20.99 | 21.05 | 20.82 | 20.94 | -0.238% | 12,072 | -7.211% |
| 2026-03-26 | 21.03 | 21.15 | 20.90 | 20.99 | -0.757% | 21,687 | -7.432% |
| 2026-03-25 | 21.14 | 21.26 | 21.01 | 21.15 | +0.095% | 18,598 | -8.132% |
| 2026-03-24 | 21.09 | 21.15 | 20.96 | 21.13 | -0.059% | 21,435 | -8.045% |
| 2026-03-23 | 21.34 | 21.41 | 21.14 | 21.14 | -0.271% | 18,935 | -8.100% |
| 2026-03-20 | 21.55 | 21.55 | 21.20 | 21.20 | -1.479% | 24,954 | -8.349% |
| 2026-03-19 | 21.59 | 21.59 | 21.46 | 21.52 | -0.146% | 6,233 | -9.705% |
| 2026-03-18 | 21.70 | 21.72 | 21.52 | 21.55 | -0.875% | 16,406 | -9.836% |
| 2026-03-17 | 21.66 | 21.80 | 21.66 | 21.74 | +0.323% | 20,765 | -10.626% |
| 2026-03-16 | 21.82 | 22.10 | 21.67 | 21.67 | -0.641% | 17,241 | -10.337% |
| 2026-03-13 | 21.80 | 21.93 | 21.79 | 21.81 | -0.320% | 10,648 | -10.912% |
| 2026-03-12 | 21.98 | 21.98 | 21.84 | 21.88 | -0.137% | 13,014 | -11.197% |
| 2026-03-11 | 22.10 | 22.10 | 21.91 | 21.91 | -0.409% | 6,812 | -11.319% |
| 2026-03-10 | 22.01 | 22.04 | 21.92 | 22.00 | +0.015% | 3,344 | -11.682% |
| 2026-03-09 | 22.00 | 22.13 | 21.96 | 22.00 | -0.061% | 9,253 | -11.668% |
| 2026-03-06 | 22.10 | 22.11 | 21.96 | 22.01 | -0.654% | 18,044 | -11.722% |
| 2026-03-05 | 22.15 | 22.22 | 22.12 | 22.16 | -0.290% | 8,197 | -12.300% |
| 2026-03-04 | 22.24 | 22.26 | 22.15 | 22.22 | +0.223% | 4,126 | -12.554% |
| 2026-03-03 | 22.13 | 22.27 | 22.07 | 22.17 | -0.270% | 10,493 | -12.359% |
| 2026-03-02 | 22.10 | 22.33 | 22.10 | 22.23 | +0.090% | 14,002 | -12.596% |
| 2026-02-27 | 22.48 | 22.48 | 22.07 | 22.21 | -2.502% | 44,699 | -12.517% |
| 2026-02-26 | 22.85 | 22.85 | 22.77 | 22.78 | -0.219% | 8,670 | -14.706% |
| 2026-02-25 | 22.73 | 22.86 | 22.73 | 22.83 | +0.219% | 8,756 | -14.893% |
| 2026-02-24 | 22.85 | 22.85 | 22.70 | 22.78 | -0.350% | 9,783 | -14.706% |
| 2026-02-23 | 22.92 | 22.92 | 22.77 | 22.86 | +0.043% | 5,034 | -15.004% |
| 2026-02-20 | 22.82 | 22.88 | 22.82 | 22.85 | +0.044% | 7,680 | -14.968% |
| 2026-02-19 | 22.75 | 22.89 | 22.72 | 22.84 | +0.351% | 17,307 | -14.930% |
| 2026-02-18 | 22.75 | 22.86 | 22.73 | 22.76 | -0.263% | 5,734 | -14.631% |
| 2026-02-17 | 22.56 | 22.84 | 22.56 | 22.82 | +1.152% | 23,900 | -14.855% |
| 2026-02-13 | 22.69 | 22.70 | 22.45 | 22.56 | +0.044% | 15,588 | -13.874% |
| 2026-02-12 | 22.58 | 22.68 | 22.54 | 22.55 | -0.309% | 10,789 | -13.836% |
| 2026-02-11 | 22.57 | 22.62 | 22.49 | 22.62 | +0.310% | 6,852 | -14.103% |
| 2026-02-10 | 22.58 | 22.60 | 22.50 | 22.55 | +0.490% | 6,205 | -13.836% |
| 2026-02-09 | 22.52 | 22.60 | 22.42 | 22.44 | -0.134% | 10,671 | -13.414% |
| 2026-02-06 | 22.52 | 22.67 | 22.47 | 22.47 | +0.089% | 16,454 | -13.529% |
| 2026-02-05 | 22.47 | 22.57 | 22.40 | 22.45 | -0.483% | 12,959 | -13.452% |
| 2026-02-04 | 22.56 | 22.56 | 22.38 | 22.56 | +0.351% | 14,515 | -13.870% |
| 2026-02-03 | 22.61 | 22.62 | 22.45 | 22.48 | -0.619% | 13,683 | -13.568% |
| 2026-02-02 | 22.37 | 22.75 | 22.37 | 22.62 | +1.163% | 69,314 | -14.103% |
| 2026-01-30 | 22.29 | 22.38 | 22.25 | 22.36 | +0.269% | 17,323 | -13.104% |
| 2026-01-29 | 22.30 | 22.35 | 22.23 | 22.30 | -0.090% | 11,798 | -12.870% |
| 2026-01-28 | 22.33 | 22.40 | 22.31 | 22.32 | -0.046% | 12,749 | -12.948% |
| 2026-01-27 | 22.39 | 22.45 | 22.33 | 22.33 | -0.489% | 8,300 | -12.988% |
| 2026-01-26 | 22.51 | 22.57 | 22.44 | 22.44 | -0.178% | 14,714 | -13.414% |
| 2026-01-23 | 22.55 | 22.58 | 22.48 | 22.48 | -0.487% | 14,680 | -13.568% |
| 2026-01-22 | 22.66 | 22.74 | 22.57 | 22.59 | -0.394% | 26,340 | -13.988% |
| 2026-01-21 | 22.61 | 22.73 | 22.61 | 22.68 | +0.307% | 10,708 | -14.328% |
| 2026-01-20 | 22.47 | 22.66 | 22.47 | 22.61 | -0.396% | 28,552 | -14.065% |
| 2026-01-16 | 22.71 | 22.71 | 22.56 | 22.70 | +0.081% | 19,609 | -14.405% |
| 2026-01-15 | 22.55 | 22.70 | 22.55 | 22.68 | +0.735% | 20,428 | -14.336% |
| 2026-01-14 | 22.51 | 22.57 | 22.40 | 22.52 | +0.027% | 14,342 | -13.706% |
| 2026-01-13 | 22.35 | 22.60 | 22.34 | 22.51 | +0.942% | 24,569 | -13.683% |
| 2026-01-12 | 22.35 | 22.49 | 22.24 | 22.30 | -0.090% | 12,880 | -12.870% |
| 2026-01-09 | 22.42 | 22.53 | 22.30 | 22.32 | -0.357% | 16,724 | -12.948% |
| 2026-01-08 | 22.40 | 22.53 | 22.38 | 22.40 | -0.045% | 17,358 | -13.259% |
| 2026-01-07 | 22.33 | 22.41 | 22.30 | 22.41 | +0.493% | 8,250 | -13.298% |
| 2026-01-06 | 22.41 | 22.41 | 22.20 | 22.30 | -0.313% | 6,596 | -12.870% |
| 2026-01-05 | 22.27 | 22.55 | 22.27 | 22.37 | +0.090% | 9,974 | -13.143% |
| 2026-01-02 | 22.18 | 22.35 | 22.15 | 22.35 | +1.314% | 12,238 | -13.064% |
| 2025-12-31 | 21.99 | 22.20 | 21.93 | 22.06 | +0.451% | 36,519 | -11.922% |
| 2025-12-30 | 22.03 | 22.06 | 21.96 | 21.96 | -0.313% | 23,203 | -11.525% |
| 2025-12-29 | 22.02 | 22.09 | 22.00 | 22.03 | -0.091% | 19,991 | -11.802% |
| 2025-12-26 | 22.13 | 22.15 | 22.04 | 22.05 | -0.158% | 10,592 | -11.882% |
| 2025-12-24 | 22.05 | 22.15 | 22.03 | 22.08 | +0.249% | 7,101 | -12.021% |
| 2025-12-23 | 22.09 | 22.18 | 22.02 | 22.03 | -0.362% | 6,988 | -11.802% |
| 2025-12-22 | 22.26 | 22.36 | 22.07 | 22.11 | -0.808% | 32,114 | -12.121% |
| 2025-12-19 | 22.28 | 22.34 | 22.22 | 22.29 | +0.090% | 21,887 | -12.831% |
| 2025-12-18 | 22.30 | 22.41 | 22.25 | 22.27 | +0.090% | 64,428 | -12.753% |
| 2025-12-17 | 22.40 | 22.47 | 22.23 | 22.25 | -0.891% | 26,823 | -12.674% |
| 2025-12-16 | 22.36 | 22.48 | 22.36 | 22.45 | +0.089% | 15,198 | -13.452% |
| 2025-12-15 | 22.46 | 22.59 | 22.43 | 22.43 | +0.045% | 16,438 | -13.375% |
| 2025-12-12 | 22.37 | 22.65 | 22.35 | 22.42 | -0.045% | 15,274 | -13.336% |
| 2025-12-11 | 22.42 | 22.56 | 22.40 | 22.43 | +0.223% | 8,578 | -13.375% |
| 2025-12-10 | 22.41 | 22.58 | 22.33 | 22.38 | 0.000% | 15,643 | -13.181% |
| 2025-12-09 | 22.46 | 22.59 | 22.36 | 22.38 | 0.000% | 26,812 | -13.181% |
| 2025-12-08 | 22.38 | 22.45 | 22.26 | 22.38 | -0.230% | 25,512 | -13.181% |
| 2025-12-05 | 22.33 | 22.49 | 22.29 | 22.43 | +0.500% | 18,924 | -13.381% |
| 2025-12-04 | 22.32 | 22.46 | 22.27 | 22.32 | -0.268% | 9,892 | -12.948% |
| 2025-12-03 | 22.26 | 22.46 | 22.26 | 22.38 | +0.269% | 17,578 | -13.181% |
| 2025-12-02 | 22.42 | 22.43 | 22.22 | 22.32 | -0.090% | 28,292 | -12.948% |
| 2025-12-01 | 22.41 | 22.48 | 22.34 | 22.34 | -0.931% | 24,077 | -13.026% |
| 2025-11-28 | 22.75 | 22.75 | 22.53 | 22.55 | -1.743% | 10,135 | -13.836% |
| 2025-11-26 | 22.89 | 22.99 | 22.85 | 22.95 | +0.262% | 4,537 | -15.338% |
| 2025-11-25 | 22.77 | 22.98 | 22.77 | 22.89 | +0.439% | 23,212 | -15.116% |
| 2025-11-24 | 22.74 | 22.85 | 22.63 | 22.79 | +0.441% | 12,288 | -14.743% |
| 2025-11-21 | 22.73 | 22.73 | 22.51 | 22.69 | +0.442% | 9,308 | -14.367% |
| 2025-11-20 | 22.77 | 22.93 | 22.56 | 22.59 | -0.572% | 14,152 | -13.988% |
| 2025-11-19 | 22.85 | 22.85 | 22.67 | 22.72 | -0.132% | 25,594 | -14.481% |
| 2025-11-18 | 22.75 | 22.89 | 22.66 | 22.75 | -0.176% | 10,576 | -14.593% |
| 2025-11-17 | 23.14 | 23.14 | 22.75 | 22.79 | -1.128% | 14,113 | -14.743% |
| 2025-11-14 | 23.10 | 23.14 | 22.95 | 23.05 | -0.216% | 7,321 | -15.705% |
| 2025-11-13 | 23.27 | 23.29 | 23.10 | 23.10 | -1.113% | 12,781 | -15.887% |
| 2025-11-12 | 23.53 | 23.55 | 23.36 | 23.36 | -0.511% | 18,182 | -16.824% |
| 2025-11-11 | 23.39 | 23.58 | 23.26 | 23.48 | +0.686% | 18,847 | -17.249% |
| 2025-11-10 | 23.21 | 23.32 | 23.21 | 23.32 | +0.517% | 6,712 | -16.681% |
| 2025-11-07 | 23.19 | 23.27 | 23.12 | 23.20 | -0.472% | 9,427 | -16.250% |
| 2025-11-06 | 23.27 | 23.36 | 23.19 | 23.31 | +0.561% | 22,119 | -16.645% |
| 2025-11-05 | 23.14 | 23.34 | 23.07 | 23.18 | +0.739% | 11,107 | -16.178% |
| 2025-11-04 | 22.96 | 23.13 | 22.96 | 23.01 | -0.346% | 14,520 | -15.558% |
| 2025-11-03 | 23.18 | 23.53 | 22.98 | 23.09 | -0.173% | 27,067 | -15.851% |
| 2025-10-31 | 23.32 | 23.49 | 23.13 | 23.13 | -0.942% | 32,883 | -15.997% |
| 2025-10-30 | 23.47 | 23.64 | 23.28 | 23.35 | -0.554% | 12,209 | -16.788% |
| 2025-10-29 | 23.75 | 23.75 | 23.45 | 23.48 | -0.551% | 25,558 | -17.249% |
| 2025-10-28 | 23.80 | 23.80 | 23.61 | 23.61 | -0.548% | 12,684 | -17.704% |
| 2025-10-27 | 23.71 | 23.79 | 23.68 | 23.74 | +0.169% | 4,835 | -18.155% |
| 2025-10-24 | 23.62 | 23.78 | 23.61 | 23.70 | +0.466% | 17,152 | -18.017% |
| 2025-10-23 | 23.42 | 23.66 | 23.42 | 23.59 | +0.383% | 9,052 | -17.635% |
| 2025-10-22 | 23.38 | 23.60 | 23.38 | 23.50 | +0.384% | 23,476 | -17.319% |
| 2025-10-21 | 23.29 | 23.51 | 23.29 | 23.41 | +0.300% | 8,906 | -17.001% |
| 2025-10-20 | 23.34 | 23.45 | 23.26 | 23.34 | +0.647% | 12,837 | -16.752% |
| 2025-10-17 | 23.11 | 23.25 | 23.10 | 23.19 | +0.390% | 19,809 | -16.214% |
| 2025-10-16 | 23.25 | 23.28 | 23.08 | 23.10 | 0.000% | 14,827 | -15.887% |
| 2025-10-15 | 23.08 | 23.20 | 23.08 | 23.10 | +0.130% | 16,840 | -15.887% |
| 2025-10-14 | 23.12 | 23.22 | 23.04 | 23.07 | -0.603% | 24,814 | -15.778% |
| 2025-10-13 | 23.35 | 23.38 | 23.17 | 23.21 | -0.129% | 26,525 | -16.286% |
| 2025-10-10 | 23.32 | 23.50 | 23.16 | 23.24 | -0.769% | 14,063 | -16.394% |
| 2025-10-09 | 23.50 | 23.65 | 23.27 | 23.42 | -0.425% | 20,467 | -17.037% |
| 2025-10-08 | 23.57 | 23.67 | 23.52 | 23.52 | -0.254% | 25,353 | -17.389% |
| 2025-10-07 | 23.63 | 23.68 | 23.56 | 23.58 | -0.506% | 14,537 | -17.600% |
| 2025-10-06 | 23.72 | 23.77 | 23.56 | 23.70 | -0.168% | 10,092 | -18.017% |
| 2025-10-03 | 23.76 | 23.79 | 23.63 | 23.74 | +0.127% | 8,851 | -18.155% |
| 2025-10-02 | 23.75 | 23.84 | 23.65 | 23.71 | -0.252% | 8,411 | -18.051% |
| 2025-10-01 | 23.53 | 23.77 | 23.51 | 23.77 | +1.020% | 20,412 | -18.258% |
| 2025-09-30 | 23.62 | 23.73 | 23.37 | 23.53 | -0.170% | 47,523 | -17.425% |
| 2025-09-29 | 23.74 | 23.74 | 23.55 | 23.57 | -0.169% | 8,774 | -17.565% |
| 2025-09-26 | 23.74 | 23.74 | 23.60 | 23.61 | +0.127% | 11,770 | -17.704% |
| 2025-09-25 | 23.70 | 23.70 | 23.52 | 23.58 | -0.590% | 11,115 | -17.600% |
| 2025-09-24 | 23.73 | 23.84 | 23.70 | 23.72 | -0.252% | 19,368 | -18.086% |
| 2025-09-23 | 23.74 | 23.86 | 23.74 | 23.78 | +0.042% | 7,536 | -18.293% |
| 2025-09-22 | 23.83 | 23.83 | 23.63 | 23.77 | -0.126% | 8,893 | -18.258% |
| 2025-09-19 | 23.80 | 23.84 | 23.55 | 23.80 | 0.000% | 20,811 | -18.361% |
| 2025-09-18 | 23.76 | 23.87 | 23.58 | 23.80 | +0.097% | 15,528 | -18.361% |
| 2025-09-17 | 23.65 | 23.80 | 23.65 | 23.78 | +0.537% | 23,696 | -18.282% |
| 2025-09-16 | 23.90 | 23.90 | 23.65 | 23.65 | -1.046% | 44,071 | -17.844% |
| 2025-09-15 | 23.59 | 23.90 | 23.52 | 23.90 | +1.529% | 33,520 | -18.703% |
| 2025-09-12 | 23.48 | 23.55 | 23.40 | 23.54 | +0.256% | 11,196 | -17.460% |
| 2025-09-11 | 23.37 | 23.49 | 23.32 | 23.48 | +0.946% | 11,760 | -17.249% |
| 2025-09-10 | 23.30 | 23.30 | 23.22 | 23.26 | +0.086% | 15,028 | -16.466% |
| 2025-09-09 | 23.15 | 23.24 | 23.14 | 23.24 | -0.129% | 8,637 | -16.394% |
| 2025-09-08 | 23.00 | 23.29 | 22.94 | 23.27 | +1.394% | 22,233 | -16.502% |
| 2025-09-05 | 22.75 | 22.95 | 22.75 | 22.95 | +1.190% | 14,056 | -15.338% |
| 2025-09-04 | 22.67 | 22.74 | 22.67 | 22.68 | +0.510% | 10,652 | -14.330% |
| 2025-09-03 | 22.45 | 22.57 | 22.45 | 22.57 | +0.475% | 11,380 | -13.893% |
| 2025-09-02 | 22.32 | 22.51 | 22.32 | 22.46 | +0.171% | 14,842 | -13.484% |
| 2025-08-29 | 22.78 | 22.78 | 22.42 | 22.42 | -2.733% | 37,774 | -13.336% |
| 2025-08-28 | 23.06 | 23.08 | 23.03 | 23.05 | -0.173% | 19,463 | -15.705% |
| 2025-08-27 | 23.05 | 23.15 | 23.03 | 23.09 | -0.033% | 9,965 | -15.851% |
| 2025-08-26 | 23.09 | 23.14 | 22.92 | 23.10 | -0.312% | 16,953 | -15.879% |
| 2025-08-25 | 23.10 | 23.18 | 23.08 | 23.17 | +0.477% | 10,801 | -16.142% |
| 2025-08-22 | 22.81 | 23.09 | 22.81 | 23.06 | +1.052% | 12,140 | -15.742% |
| 2025-08-21 | 22.75 | 22.91 | 22.75 | 22.82 | 0.000% | 16,742 | -14.855% |
| 2025-08-20 | 22.73 | 22.82 | 22.59 | 22.82 | +0.617% | 27,311 | -14.855% |
| 2025-08-19 | 22.43 | 22.74 | 22.43 | 22.68 | +1.024% | 22,752 | -14.330% |
| 2025-08-18 | 22.41 | 22.49 | 22.41 | 22.45 | +0.171% | 22,006 | -13.452% |
| 2025-08-15 | 22.31 | 22.47 | 22.31 | 22.41 | +0.008% | 16,072 | -13.304% |
| 2025-08-14 | 22.40 | 22.45 | 22.31 | 22.41 | -0.089% | 9,322 | -13.298% |
| 2025-08-13 | 22.26 | 22.45 | 22.26 | 22.43 | +0.764% | 13,488 | -13.375% |
| 2025-08-12 | 22.05 | 22.27 | 22.05 | 22.26 | +0.815% | 18,604 | -12.713% |
| 2025-08-11 | 21.98 | 22.08 | 21.93 | 22.08 | +0.592% | 12,501 | -12.002% |
| 2025-08-08 | 21.79 | 21.98 | 21.77 | 21.95 | +0.412% | 18,352 | -11.481% |
| 2025-08-07 | 22.00 | 22.00 | 21.75 | 21.86 | -0.228% | 17,918 | -11.116% |
| 2025-08-06 | 22.06 | 22.21 | 21.81 | 21.91 | -0.770% | 20,244 | -11.319% |
| 2025-08-05 | 22.08 | 22.19 | 22.05 | 22.08 | -0.406% | 20,712 | -12.002% |
| 2025-08-04 | 21.99 | 22.20 | 21.99 | 22.17 | +0.887% | 17,619 | -12.359% |
| 2025-08-01 | 21.99 | 22.10 | 21.91 | 21.98 | -0.340% | 10,942 | -11.581% |
| 2025-07-31 | 21.76 | 22.07 | 21.67 | 22.05 | +1.333% | 30,530 | -11.882% |
| 2025-07-30 | 21.78 | 21.89 | 21.65 | 21.76 | -0.183% | 11,782 | -10.708% |
| 2025-07-29 | 21.65 | 21.80 | 21.63 | 21.80 | +0.646% | 19,462 | -10.872% |
| 2025-07-28 | 21.62 | 21.73 | 21.55 | 21.66 | -0.074% | 17,616 | -10.295% |
| 2025-07-25 | 21.64 | 21.71 | 21.61 | 21.68 | +0.306% | 13,728 | -10.362% |
| 2025-07-24 | 21.61 | 21.65 | 21.50 | 21.61 | +0.185% | 18,606 | -10.088% |
| 2025-07-23 | 21.71 | 21.76 | 21.50 | 21.57 | -0.599% | 23,501 | -9.921% |
| 2025-07-22 | 21.73 | 21.77 | 21.70 | 21.70 | -0.367% | 15,849 | -10.461% |
| 2025-07-21 | 21.68 | 21.86 | 21.68 | 21.78 | +0.787% | 29,284 | -10.790% |
| 2025-07-18 | 21.74 | 21.74 | 21.51 | 21.61 | -0.277% | 17,065 | -10.088% |
| 2025-07-17 | 21.56 | 21.72 | 21.50 | 21.67 | +0.510% | 9,970 | -10.337% |
| 2025-07-16 | 21.76 | 21.77 | 21.40 | 21.56 | -0.462% | 21,461 | -9.879% |
| 2025-07-15 | 21.87 | 21.87 | 21.59 | 21.66 | -0.824% | 19,197 | -10.295% |
| 2025-07-14 | 21.89 | 21.98 | 21.71 | 21.84 | -0.183% | 21,455 | -11.035% |
| 2025-07-11 | 21.90 | 21.95 | 21.78 | 21.88 | -0.545% | 15,880 | -11.197% |
| 2025-07-10 | 21.72 | 22.00 | 21.67 | 22.00 | +1.149% | 28,277 | -11.682% |
| 2025-07-09 | 21.64 | 21.88 | 21.64 | 21.75 | +0.648% | 28,791 | -10.667% |
| 2025-07-08 | 21.50 | 21.65 | 21.49 | 21.61 | +0.418% | 26,901 | -10.088% |
| 2025-07-07 | 21.47 | 21.55 | 21.38 | 21.52 | -0.232% | 33,383 | -9.712% |
| 2025-07-03 | 21.45 | 21.65 | 21.45 | 21.57 | +0.279% | 22,697 | -9.921% |
| 2025-07-02 | 21.27 | 21.54 | 21.27 | 21.51 | +0.749% | 26,882 | -9.670% |
| 2025-07-01 | 21.21 | 21.39 | 21.21 | 21.35 | +0.708% | 38,020 | -8.993% |
| 2025-06-30 | 21.62 | 21.63 | 21.20 | 21.20 | -1.395% | 120,330 | -8.349% |
| 2025-06-27 | 21.39 | 21.56 | 21.39 | 21.50 | +0.327% | 23,020 | -9.628% |
| 2025-06-26 | 21.30 | 21.44 | 21.29 | 21.43 | +0.799% | 17,360 | -9.332% |
| 2025-06-25 | 21.18 | 21.26 | 21.12 | 21.26 | +0.520% | 28,897 | -8.608% |
| 2025-06-24 | 21.10 | 21.23 | 21.06 | 21.15 | +0.618% | 30,492 | -8.132% |
| 2025-06-23 | 21.12 | 21.12 | 21.01 | 21.02 | -0.095% | 35,413 | -7.564% |
| 2025-06-20 | 20.98 | 21.08 | 20.98 | 21.04 | +0.048% | 21,572 | -7.652% |
| 2025-06-18 | 21.12 | 21.19 | 21.03 | 21.03 | -0.379% | 30,305 | -7.608% |
| 2025-06-17 | 21.29 | 21.35 | 21.09 | 21.11 | -0.189% | 35,725 | -7.958% |
| 2025-06-16 | 21.40 | 21.40 | 21.15 | 21.15 | -0.658% | 14,429 | -8.132% |
| 2025-06-13 | 21.44 | 21.46 | 21.25 | 21.29 | -1.161% | 28,776 | -8.736% |
| 2025-06-12 | 21.59 | 21.68 | 21.49 | 21.54 | -0.232% | 26,781 | -9.796% |
| 2025-06-11 | 21.70 | 21.70 | 21.53 | 21.59 | -0.231% | 14,185 | -10.005% |
| 2025-06-10 | 21.55 | 21.66 | 21.51 | 21.64 | +0.390% | 9,961 | -10.213% |
| 2025-06-09 | 21.36 | 21.60 | 21.36 | 21.56 | +0.588% | 24,495 | -9.863% |
| 2025-06-06 | 21.37 | 21.47 | 21.32 | 21.43 | +0.375% | 29,513 | -9.333% |
| 2025-06-05 | 21.37 | 21.50 | 21.30 | 21.35 | 0.000% | 29,932 | -8.993% |
| 2025-06-04 | 21.29 | 21.38 | 21.24 | 21.35 | +0.518% | 13,366 | -8.993% |
| 2025-06-03 | 21.24 | 21.29 | 21.15 | 21.24 | +0.236% | 11,171 | -8.522% |
| 2025-06-02 | 21.18 | 21.22 | 21.02 | 21.19 | 0.000% | 38,168 | -8.306% |
| 2025-05-30 | 21.01 | 21.23 | 20.94 | 21.19 | -0.516% | 80,124 | -8.306% |
| 2025-05-29 | 21.28 | 21.37 | 21.20 | 21.30 | +0.141% | 14,062 | -8.779% |
| 2025-05-28 | 21.34 | 21.34 | 21.21 | 21.27 | -0.235% | 5,644 | -8.651% |
| 2025-05-27 | 21.23 | 21.32 | 21.20 | 21.32 | +0.947% | 17,462 | -8.865% |
| 2025-05-23 | 21.09 | 21.70 | 20.98 | 21.12 | +0.095% | 19,243 | -8.002% |
| 2025-05-22 | 20.95 | 21.12 | 20.95 | 21.10 | +0.619% | 34,576 | -7.914% |
| 2025-05-21 | 21.13 | 21.19 | 20.90 | 20.97 | -0.898% | 41,712 | -7.344% |
| 2025-05-20 | 21.14 | 21.24 | 21.08 | 21.16 | +0.237% | 20,346 | -8.176% |
| 2025-05-19 | 20.85 | 21.17 | 20.85 | 21.11 | +0.428% | 33,780 | -7.958% |
| 2025-05-16 | 21.05 | 21.05 | 20.91 | 21.02 | +0.286% | 48,078 | -7.564% |
| 2025-05-15 | 21.03 | 21.07 | 20.90 | 20.96 | -0.285% | 83,980 | -7.300% |
| 2025-05-14 | 21.14 | 21.19 | 20.92 | 21.02 | -0.615% | 34,828 | -7.564% |
| 2025-05-13 | 21.36 | 21.36 | 21.13 | 21.15 | -1.168% | 44,150 | -8.132% |
| 2025-05-12 | 21.53 | 21.61 | 21.39 | 21.40 | -0.093% | 22,856 | -9.206% |
| 2025-05-09 | 21.42 | 21.57 | 21.40 | 21.42 | 0.000% | 15,331 | -9.290% |
| 2025-05-08 | 21.54 | 21.60 | 21.42 | 21.42 | -0.418% | 14,669 | -9.290% |
| 2025-05-07 | 21.56 | 21.68 | 21.49 | 21.51 | -0.139% | 19,277 | -9.670% |
| 2025-05-06 | 21.35 | 21.56 | 21.35 | 21.54 | +0.654% | 17,440 | -9.795% |
| 2025-05-05 | 21.34 | 21.50 | 21.34 | 21.40 | -0.173% | 14,794 | -9.206% |
| 2025-05-02 | 21.47 | 21.57 | 21.40 | 21.44 | +0.033% | 10,427 | -9.362% |
| 2025-05-01 | 21.40 | 21.54 | 21.34 | 21.43 | +0.140% | 12,078 | -9.333% |
| 2025-04-30 | 21.40 | 21.47 | 21.34 | 21.40 | -0.604% | 22,222 | -9.206% |
| 2025-04-29 | 21.47 | 21.60 | 21.47 | 21.53 | -0.147% | 9,364 | -9.754% |
| 2025-04-28 | 21.55 | 21.65 | 21.48 | 21.56 | -0.038% | 13,328 | -9.887% |
| 2025-04-25 | 21.60 | 21.66 | 21.50 | 21.57 | +0.024% | 8,810 | -9.921% |
| 2025-04-24 | 21.50 | 21.57 | 21.48 | 21.56 | +0.583% | 10,485 | -9.900% |
| 2025-04-23 | 21.40 | 21.62 | 21.40 | 21.44 | +0.942% | 9,644 | -9.375% |
| 2025-04-22 | 21.15 | 21.32 | 21.11 | 21.24 | +0.807% | 21,175 | -8.522% |
| 2025-04-21 | 21.13 | 21.16 | 20.92 | 21.07 | -0.142% | 18,333 | -7.784% |
| 2025-04-17 | 21.26 | 21.37 | 21.10 | 21.10 | -0.799% | 25,818 | -7.915% |
| 2025-04-16 | 21.17 | 21.29 | 21.13 | 21.27 | +0.487% | 7,434 | -8.651% |
| 2025-04-15 | 21.24 | 21.28 | 21.15 | 21.17 | -0.109% | 25,631 | -8.206% |
| 2025-04-14 | 21.20 | 21.32 | 21.10 | 21.19 | 0.000% | 19,669 | -8.306% |