RNR/PG
RenaissanceRe Holdings Ltd. Depositary Shares, each representing a 1/1, 000th interest in a share of 4.20% Series G Preference Shares
stockNYSEPreferred Stock
At CloseOct 2, 2026
14.15USD-1.187%(-0.17)23,635
After-hoursOct 2, 2026 4:10:30 PM EDT
14.15USD0.000%(0.00)
RNR/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.30 | 14.41 | 14.11 | 14.15 | -1.187% | 23,635 | 0.000% |
| 2026-10-01 | 14.00 | 14.34 | 13.91 | 14.32 | +2.359% | 32,697 | -1.187% |
| 2026-09-30 | 14.09 | 14.21 | 13.95 | 13.99 | -0.921% | 122,828 | +1.144% |
| 2026-09-29 | 14.26 | 14.26 | 14.05 | 14.12 | -0.773% | 31,499 | +0.212% |
| 2026-09-28 | 14.19 | 14.41 | 14.05 | 14.23 | -0.140% | 50,277 | -0.562% |
| 2026-09-25 | 14.29 | 14.30 | 14.13 | 14.25 | -0.210% | 90,844 | -0.702% |
| 2026-09-24 | 14.10 | 14.40 | 14.10 | 14.28 | +0.070% | 80,554 | -0.910% |
| 2026-09-23 | 14.16 | 14.36 | 14.07 | 14.27 | +0.070% | 74,665 | -0.841% |
| 2026-09-22 | 14.52 | 14.55 | 14.18 | 14.26 | -1.110% | 22,852 | -0.771% |
| 2026-09-21 | 14.39 | 14.65 | 14.39 | 14.42 | 0.000% | 12,759 | -1.872% |
| 2026-09-18 | 14.22 | 14.45 | 14.19 | 14.42 | +1.335% | 21,778 | -1.872% |
| 2026-09-17 | 14.22 | 14.38 | 14.10 | 14.23 | +0.083% | 41,251 | -0.562% |
| 2026-09-16 | 14.07 | 14.42 | 14.07 | 14.22 | +0.767% | 38,345 | -0.480% |
| 2026-09-15 | 14.22 | 14.45 | 14.00 | 14.11 | -1.329% | 110,613 | +0.283% |
| 2026-09-14 | 14.29 | 14.59 | 14.19 | 14.30 | -0.549% | 29,889 | -1.049% |
| 2026-09-11 | 14.39 | 14.58 | 14.31 | 14.38 | +0.063% | 24,226 | -1.593% |
| 2026-09-10 | 14.42 | 14.73 | 14.34 | 14.37 | -1.033% | 46,131 | -1.531% |
| 2026-09-09 | 14.60 | 14.70 | 14.51 | 14.52 | -0.446% | 33,390 | -2.548% |
| 2026-09-08 | 14.69 | 14.69 | 14.54 | 14.59 | -0.239% | 21,126 | -2.983% |
| 2026-09-04 | 14.50 | 14.70 | 14.43 | 14.62 | +0.828% | 37,016 | -3.215% |
| 2026-09-03 | 14.52 | 14.59 | 14.45 | 14.50 | -0.206% | 40,638 | -2.414% |
| 2026-09-02 | 14.56 | 14.60 | 14.48 | 14.53 | -0.137% | 75,497 | -2.615% |
| 2026-09-01 | 14.65 | 14.68 | 14.52 | 14.55 | -1.155% | 44,976 | -2.749% |
| 2026-08-31 | 14.90 | 14.90 | 14.51 | 14.72 | -2.838% | 60,413 | -3.872% |
| 2026-08-28 | 15.13 | 15.18 | 15.02 | 15.15 | +0.132% | 23,441 | -6.601% |
| 2026-08-27 | 15.08 | 15.14 | 14.99 | 15.13 | -0.132% | 32,212 | -6.477% |
| 2026-08-26 | 15.07 | 15.19 | 15.07 | 15.15 | +0.265% | 13,122 | -6.601% |
| 2026-08-25 | 15.07 | 15.11 | 14.91 | 15.11 | +0.868% | 18,246 | -6.353% |
| 2026-08-24 | 14.97 | 15.09 | 14.90 | 14.98 | +0.469% | 25,548 | -5.541% |
| 2026-08-21 | 14.95 | 14.99 | 14.80 | 14.91 | -0.534% | 45,900 | -5.097% |
| 2026-08-20 | 15.02 | 15.02 | 14.90 | 14.99 | -0.597% | 33,992 | -5.604% |
| 2026-08-19 | 15.18 | 15.18 | 15.02 | 15.08 | -0.462% | 35,915 | -6.167% |
| 2026-08-18 | 15.10 | 15.22 | 15.03 | 15.15 | +0.198% | 21,141 | -6.601% |
| 2026-08-17 | 15.17 | 15.22 | 15.10 | 15.12 | -0.392% | 39,215 | -6.415% |
| 2026-08-14 | 15.11 | 15.19 | 15.10 | 15.18 | +0.229% | 5,419 | -6.782% |
| 2026-08-13 | 15.21 | 15.24 | 15.10 | 15.14 | +0.231% | 12,348 | -6.569% |
| 2026-08-12 | 15.13 | 15.25 | 15.10 | 15.11 | -0.396% | 26,380 | -6.353% |
| 2026-08-11 | 15.08 | 15.19 | 15.05 | 15.17 | +0.132% | 19,411 | -6.724% |
| 2026-08-10 | 15.14 | 15.26 | 15.10 | 15.15 | -0.132% | 24,972 | -6.601% |
| 2026-08-07 | 15.14 | 15.26 | 15.09 | 15.17 | 0.000% | 24,563 | -6.724% |
| 2026-08-06 | 15.15 | 15.23 | 15.09 | 15.17 | -0.329% | 36,592 | -6.724% |
| 2026-08-05 | 15.26 | 15.26 | 15.15 | 15.22 | -0.131% | 20,263 | -7.030% |
| 2026-08-04 | 15.28 | 15.28 | 15.21 | 15.24 | -0.262% | 13,715 | -7.152% |
| 2026-08-03 | 15.26 | 15.28 | 15.17 | 15.28 | 0.000% | 10,504 | -7.395% |
| 2026-07-31 | 15.24 | 15.30 | 15.12 | 15.28 | +0.526% | 80,361 | -7.395% |
| 2026-07-30 | 15.22 | 15.27 | 15.11 | 15.20 | +0.198% | 24,835 | -6.908% |
| 2026-07-29 | 15.20 | 15.24 | 15.08 | 15.17 | 0.000% | 42,924 | -6.724% |
| 2026-07-28 | 15.22 | 15.28 | 15.16 | 15.17 | -0.263% | 19,493 | -6.724% |
| 2026-07-27 | 15.22 | 15.23 | 15.11 | 15.21 | +0.396% | 30,089 | -6.969% |
| 2026-07-24 | 15.05 | 15.15 | 15.00 | 15.15 | +0.631% | 19,938 | -6.601% |
| 2026-07-23 | 15.07 | 15.14 | 15.03 | 15.05 | -0.627% | 36,930 | -6.011% |
| 2026-07-22 | 15.18 | 15.18 | 15.10 | 15.15 | -0.198% | 15,481 | -6.601% |
| 2026-07-21 | 15.15 | 15.20 | 15.14 | 15.18 | -0.132% | 11,899 | -6.785% |
| 2026-07-20 | 15.22 | 15.26 | 15.12 | 15.20 | -0.131% | 27,903 | -6.908% |
| 2026-07-17 | 15.09 | 15.22 | 15.09 | 15.22 | +0.396% | 21,492 | -7.030% |
| 2026-07-16 | 15.12 | 15.24 | 15.11 | 15.16 | -0.197% | 14,899 | -6.662% |
| 2026-07-15 | 15.15 | 15.23 | 15.12 | 15.19 | -0.066% | 15,312 | -6.847% |
| 2026-07-14 | 15.12 | 15.22 | 15.12 | 15.20 | +0.264% | 11,719 | -6.908% |
| 2026-07-13 | 15.08 | 15.16 | 15.04 | 15.16 | +0.264% | 21,386 | -6.662% |
| 2026-07-10 | 15.14 | 15.21 | 15.10 | 15.12 | -0.591% | 9,328 | -6.416% |
| 2026-07-09 | 15.09 | 15.21 | 15.09 | 15.21 | +0.264% | 12,899 | -6.969% |
| 2026-07-08 | 15.12 | 15.17 | 15.06 | 15.17 | -0.197% | 22,341 | -6.724% |
| 2026-07-07 | 15.23 | 15.24 | 15.13 | 15.20 | -0.262% | 22,517 | -6.908% |
| 2026-07-06 | 15.11 | 15.26 | 15.09 | 15.24 | +0.994% | 23,797 | -7.152% |
| 2026-07-02 | 15.10 | 15.14 | 15.02 | 15.09 | +0.332% | 34,506 | -6.229% |
| 2026-07-01 | 15.01 | 15.14 | 15.01 | 15.04 | +0.267% | 35,769 | -5.918% |
| 2026-06-30 | 15.11 | 15.21 | 14.91 | 15.00 | -1.121% | 200,353 | -5.667% |
| 2026-06-29 | 15.21 | 15.21 | 15.05 | 15.17 | +0.132% | 21,152 | -6.724% |
| 2026-06-26 | 15.05 | 15.15 | 15.05 | 15.15 | 0.000% | 23,191 | -6.601% |
| 2026-06-25 | 15.10 | 15.15 | 15.03 | 15.15 | +0.265% | 69,449 | -6.601% |
| 2026-06-24 | 15.10 | 15.15 | 15.00 | 15.11 | +0.066% | 58,465 | -6.353% |
| 2026-06-23 | 15.04 | 15.10 | 15.00 | 15.10 | +0.066% | 50,349 | -6.291% |
| 2026-06-22 | 15.05 | 15.09 | 15.00 | 15.09 | -0.264% | 40,768 | -6.229% |
| 2026-06-18 | 15.22 | 15.25 | 15.13 | 15.13 | -0.526% | 19,258 | -6.477% |
| 2026-06-17 | 15.16 | 15.31 | 15.15 | 15.21 | +0.066% | 23,008 | -6.969% |
| 2026-06-16 | 15.21 | 15.26 | 15.18 | 15.20 | -0.197% | 16,993 | -6.908% |
| 2026-06-15 | 15.17 | 15.26 | 15.17 | 15.23 | +0.527% | 15,525 | -7.091% |
| 2026-06-12 | 15.21 | 15.21 | 15.13 | 15.15 | -0.459% | 17,537 | -6.601% |
| 2026-06-11 | 15.09 | 15.22 | 15.05 | 15.22 | +0.995% | 21,478 | -7.030% |
| 2026-06-10 | 15.07 | 15.07 | 15.00 | 15.07 | 0.000% | 28,034 | -6.105% |
| 2026-06-09 | 15.05 | 15.10 | 15.00 | 15.07 | +0.133% | 15,749 | -6.105% |
| 2026-06-08 | 15.08 | 15.18 | 15.00 | 15.05 | 0.000% | 13,736 | -5.980% |
| 2026-06-05 | 15.15 | 15.20 | 14.94 | 15.05 | -0.594% | 61,604 | -5.980% |
| 2026-06-04 | 15.14 | 15.18 | 15.11 | 15.14 | 0.000% | 28,677 | -6.539% |
| 2026-06-03 | 15.15 | 15.19 | 15.13 | 15.14 | -0.132% | 26,530 | -6.539% |
| 2026-06-02 | 15.16 | 15.20 | 15.10 | 15.16 | -0.263% | 111,147 | -6.662% |
| 2026-06-01 | 15.18 | 15.20 | 15.11 | 15.20 | +0.463% | 14,987 | -6.908% |
| 2026-05-29 | 15.19 | 15.19 | 15.10 | 15.13 | -1.497% | 66,133 | -6.477% |
| 2026-05-28 | 15.41 | 15.43 | 15.36 | 15.36 | +0.065% | 10,212 | -7.878% |
| 2026-05-27 | 15.30 | 15.41 | 15.30 | 15.35 | +0.261% | 8,984 | -7.818% |
| 2026-05-26 | 15.34 | 15.35 | 15.23 | 15.31 | +0.658% | 20,161 | -7.577% |
| 2026-05-22 | 15.25 | 15.29 | 15.15 | 15.21 | +0.066% | 37,468 | -6.969% |
| 2026-05-21 | 15.19 | 15.27 | 15.13 | 15.20 | +0.066% | 52,535 | -6.908% |
| 2026-05-20 | 15.21 | 15.22 | 15.08 | 15.19 | +0.264% | 39,964 | -6.847% |
| 2026-05-19 | 15.22 | 15.25 | 15.15 | 15.15 | -1.013% | 22,135 | -6.601% |
| 2026-05-18 | 15.41 | 15.41 | 15.26 | 15.30 | -0.098% | 14,583 | -7.547% |
| 2026-05-15 | 15.45 | 15.45 | 15.31 | 15.32 | -1.034% | 21,585 | -7.637% |
| 2026-05-14 | 15.52 | 15.53 | 15.45 | 15.48 | -0.258% | 7,317 | -8.592% |
| 2026-05-13 | 15.49 | 15.57 | 15.46 | 15.52 | -0.129% | 12,744 | -8.827% |
| 2026-05-12 | 15.62 | 15.62 | 15.49 | 15.54 | -0.321% | 33,550 | -8.945% |
| 2026-05-11 | 15.62 | 15.62 | 15.54 | 15.59 | +0.257% | 13,732 | -9.237% |
| 2026-05-08 | 15.66 | 15.66 | 15.52 | 15.55 | 0.000% | 14,636 | -9.003% |
| 2026-05-07 | 15.66 | 15.71 | 15.54 | 15.55 | -0.702% | 15,871 | -9.003% |
| 2026-05-06 | 15.72 | 15.79 | 15.65 | 15.66 | -0.382% | 15,591 | -9.642% |
| 2026-05-05 | 15.50 | 15.76 | 15.44 | 15.72 | +1.223% | 29,484 | -9.987% |
| 2026-05-04 | 15.54 | 15.56 | 15.45 | 15.53 | +0.194% | 17,191 | -8.886% |
| 2026-05-01 | 15.55 | 15.62 | 15.50 | 15.50 | -0.450% | 18,165 | -8.710% |
| 2026-04-30 | 15.50 | 15.65 | 15.43 | 15.57 | +0.516% | 39,877 | -9.120% |
| 2026-04-29 | 15.56 | 15.58 | 15.46 | 15.49 | -0.450% | 20,296 | -8.651% |
| 2026-04-28 | 15.68 | 15.77 | 15.55 | 15.56 | -0.765% | 25,398 | -9.062% |
| 2026-04-27 | 15.79 | 15.83 | 15.66 | 15.68 | -0.254% | 17,781 | -9.758% |
| 2026-04-24 | 15.83 | 15.92 | 15.72 | 15.72 | -0.254% | 9,802 | -9.987% |
| 2026-04-23 | 15.74 | 15.88 | 15.73 | 15.76 | -0.398% | 8,891 | -10.216% |
| 2026-04-22 | 15.87 | 15.87 | 15.68 | 15.82 | +0.400% | 5,746 | -10.573% |
| 2026-04-21 | 15.88 | 15.88 | 15.76 | 15.76 | -0.379% | 12,863 | -10.216% |
| 2026-04-20 | 15.89 | 15.91 | 15.81 | 15.82 | -0.063% | 11,415 | -10.556% |
| 2026-04-17 | 15.86 | 15.96 | 15.83 | 15.83 | +0.317% | 18,883 | -10.613% |
| 2026-04-16 | 15.89 | 15.90 | 15.78 | 15.78 | -0.379% | 26,244 | -10.330% |
| 2026-04-15 | 15.84 | 15.90 | 15.84 | 15.84 | -0.001% | 16,018 | -10.669% |
| 2026-04-14 | 15.70 | 15.89 | 15.68 | 15.84 | +1.021% | 26,262 | -10.670% |
| 2026-04-13 | 15.59 | 15.70 | 15.58 | 15.68 | +0.642% | 31,647 | -9.758% |
| 2026-04-10 | 15.73 | 15.73 | 15.58 | 15.58 | -0.764% | 27,631 | -9.178% |
| 2026-04-09 | 15.68 | 15.70 | 15.59 | 15.70 | +0.319% | 11,603 | -9.873% |
| 2026-04-08 | 15.79 | 15.91 | 15.65 | 15.65 | -0.445% | 32,507 | -9.585% |
| 2026-04-07 | 15.27 | 15.72 | 15.23 | 15.72 | +2.477% | 131,477 | -9.987% |
| 2026-04-06 | 15.23 | 15.36 | 15.21 | 15.34 | +0.327% | 14,120 | -7.757% |
| 2026-04-02 | 15.17 | 15.32 | 15.13 | 15.29 | +0.725% | 24,460 | -7.456% |
| 2026-04-01 | 15.15 | 15.30 | 15.13 | 15.18 | +0.463% | 36,275 | -6.785% |
| 2026-03-31 | 15.23 | 15.34 | 15.11 | 15.11 | -1.177% | 159,827 | -6.353% |
| 2026-03-30 | 15.32 | 15.40 | 15.22 | 15.29 | +0.131% | 29,889 | -7.456% |
| 2026-03-27 | 15.30 | 15.43 | 15.17 | 15.27 | -0.747% | 21,312 | -7.335% |
| 2026-03-26 | 15.41 | 15.62 | 15.35 | 15.38 | -0.485% | 17,664 | -8.027% |
| 2026-03-25 | 15.50 | 15.65 | 15.46 | 15.46 | +0.455% | 11,470 | -8.473% |
| 2026-03-24 | 15.43 | 15.68 | 15.32 | 15.39 | -0.324% | 16,596 | -8.057% |
| 2026-03-23 | 15.35 | 15.52 | 15.35 | 15.44 | +0.652% | 28,953 | -8.355% |
| 2026-03-20 | 15.68 | 15.68 | 15.34 | 15.34 | -2.168% | 40,873 | -7.757% |
| 2026-03-19 | 15.65 | 15.70 | 15.53 | 15.68 | -0.191% | 35,484 | -9.758% |
| 2026-03-18 | 15.65 | 15.86 | 15.64 | 15.71 | -0.380% | 35,387 | -9.930% |
| 2026-03-17 | 15.68 | 15.79 | 15.65 | 15.77 | +0.510% | 14,240 | -10.273% |
| 2026-03-16 | 15.70 | 15.80 | 15.59 | 15.69 | +0.256% | 32,235 | -9.815% |
| 2026-03-13 | 15.69 | 15.72 | 15.54 | 15.65 | -0.318% | 34,072 | -9.585% |
| 2026-03-12 | 15.61 | 15.80 | 15.54 | 15.70 | +0.255% | 40,206 | -9.873% |
| 2026-03-11 | 15.72 | 15.76 | 15.65 | 15.66 | -0.445% | 21,041 | -9.642% |
| 2026-03-10 | 15.77 | 15.85 | 15.71 | 15.73 | -0.254% | 35,198 | -10.045% |
| 2026-03-09 | 15.84 | 15.86 | 15.76 | 15.77 | -0.253% | 20,352 | -10.273% |
| 2026-03-06 | 15.90 | 15.97 | 15.81 | 15.81 | -0.816% | 19,373 | -10.500% |
| 2026-03-05 | 15.86 | 15.98 | 15.86 | 15.94 | -0.031% | 19,245 | -11.230% |
| 2026-03-04 | 15.96 | 15.99 | 15.85 | 15.95 | -0.094% | 13,105 | -11.257% |
| 2026-03-03 | 15.87 | 16.00 | 15.85 | 15.96 | +0.188% | 28,654 | -11.341% |
| 2026-03-02 | 15.85 | 15.98 | 15.81 | 15.93 | -0.188% | 12,111 | -11.174% |
| 2026-02-27 | 16.00 | 16.03 | 15.76 | 15.96 | -1.542% | 107,168 | -11.341% |
| 2026-02-26 | 16.24 | 16.33 | 16.21 | 16.21 | -0.246% | 16,634 | -12.708% |
| 2026-02-25 | 16.25 | 16.30 | 16.19 | 16.25 | +0.309% | 47,963 | -12.923% |
| 2026-02-24 | 16.21 | 16.25 | 16.17 | 16.20 | -0.062% | 19,134 | -12.654% |
| 2026-02-23 | 16.36 | 16.47 | 16.21 | 16.21 | -0.735% | 17,702 | -12.708% |
| 2026-02-20 | 16.41 | 16.52 | 16.33 | 16.33 | -0.573% | 12,849 | -13.350% |
| 2026-02-19 | 16.48 | 16.54 | 16.37 | 16.42 | -0.460% | 30,781 | -13.846% |
| 2026-02-18 | 16.56 | 16.64 | 16.50 | 16.50 | -0.602% | 22,031 | -14.242% |
| 2026-02-17 | 16.50 | 16.60 | 16.42 | 16.60 | +0.606% | 29,533 | -14.759% |
| 2026-02-13 | 16.40 | 16.50 | 16.38 | 16.50 | +0.917% | 20,049 | -14.242% |
| 2026-02-12 | 16.37 | 16.46 | 16.31 | 16.35 | +0.122% | 23,083 | -13.456% |
| 2026-02-11 | 16.35 | 16.41 | 16.24 | 16.33 | -0.122% | 14,043 | -13.350% |
| 2026-02-10 | 16.17 | 16.36 | 16.15 | 16.35 | +1.238% | 22,766 | -13.456% |
| 2026-02-09 | 16.03 | 16.23 | 16.03 | 16.15 | +0.186% | 28,960 | -12.384% |
| 2026-02-06 | 16.05 | 16.25 | 15.98 | 16.12 | +1.066% | 33,464 | -12.221% |
| 2026-02-05 | 16.02 | 16.18 | 15.92 | 15.95 | -0.561% | 48,755 | -11.285% |
| 2026-02-04 | 16.04 | 16.09 | 15.96 | 16.04 | -0.062% | 12,800 | -11.783% |
| 2026-02-03 | 16.24 | 16.24 | 16.04 | 16.05 | -0.803% | 17,685 | -11.838% |
| 2026-02-02 | 16.17 | 16.22 | 16.10 | 16.18 | +0.124% | 11,437 | -12.546% |
| 2026-01-30 | 16.16 | 16.19 | 16.10 | 16.16 | +0.062% | 12,951 | -12.438% |
| 2026-01-29 | 16.19 | 16.19 | 16.11 | 16.15 | -0.062% | 13,292 | -12.384% |
| 2026-01-28 | 16.22 | 16.22 | 16.15 | 16.16 | -0.370% | 10,609 | -12.438% |
| 2026-01-27 | 16.21 | 16.25 | 16.17 | 16.22 | +0.309% | 11,130 | -12.762% |
| 2026-01-26 | 16.23 | 16.28 | 16.16 | 16.17 | +0.124% | 32,583 | -12.492% |
| 2026-01-23 | 16.17 | 16.26 | 16.15 | 16.15 | -0.124% | 32,845 | -12.384% |
| 2026-01-22 | 16.18 | 16.29 | 16.10 | 16.17 | +0.062% | 21,587 | -12.492% |
| 2026-01-21 | 16.18 | 16.23 | 16.10 | 16.16 | +0.124% | 21,113 | -12.438% |
| 2026-01-20 | 16.09 | 16.25 | 15.98 | 16.14 | -0.677% | 45,573 | -12.330% |
| 2026-01-16 | 16.32 | 16.44 | 16.18 | 16.25 | -0.551% | 38,180 | -12.923% |
| 2026-01-15 | 16.31 | 16.45 | 16.29 | 16.34 | +0.740% | 27,191 | -13.403% |
| 2026-01-14 | 16.22 | 16.31 | 16.17 | 16.22 | -0.062% | 13,377 | -12.762% |
| 2026-01-13 | 16.15 | 16.28 | 16.10 | 16.23 | +0.558% | 18,596 | -12.816% |
| 2026-01-12 | 16.03 | 16.14 | 15.90 | 16.14 | +0.373% | 66,282 | -12.330% |
| 2026-01-09 | 16.07 | 16.09 | 15.91 | 16.08 | +0.312% | 50,251 | -12.002% |
| 2026-01-08 | 15.94 | 16.08 | 15.88 | 16.03 | +0.502% | 79,956 | -11.728% |
| 2026-01-07 | 15.91 | 15.98 | 15.87 | 15.95 | +0.504% | 23,414 | -11.285% |
| 2026-01-06 | 15.90 | 15.99 | 15.83 | 15.87 | -0.439% | 26,506 | -10.838% |
| 2026-01-05 | 16.01 | 16.16 | 15.90 | 15.94 | -0.063% | 33,407 | -11.230% |
| 2026-01-02 | 15.84 | 15.96 | 15.82 | 15.95 | +1.077% | 20,623 | -11.285% |
| 2025-12-31 | 15.77 | 15.83 | 15.73 | 15.78 | -0.076% | 51,160 | -10.330% |
| 2025-12-30 | 15.79 | 15.85 | 15.79 | 15.79 | -0.177% | 28,214 | -10.398% |
| 2025-12-29 | 15.81 | 15.89 | 15.80 | 15.82 | -0.189% | 20,551 | -10.556% |
| 2025-12-26 | 15.86 | 15.94 | 15.73 | 15.85 | -0.063% | 25,459 | -10.726% |
| 2025-12-24 | 15.77 | 15.86 | 15.76 | 15.86 | +0.603% | 19,327 | -10.782% |
| 2025-12-23 | 15.82 | 15.88 | 15.72 | 15.77 | -0.536% | 37,355 | -10.244% |
| 2025-12-22 | 15.92 | 15.94 | 15.83 | 15.85 | -0.189% | 33,904 | -10.726% |
| 2025-12-19 | 15.90 | 15.97 | 15.83 | 15.88 | -0.501% | 25,962 | -10.894% |
| 2025-12-18 | 15.90 | 15.99 | 15.84 | 15.96 | +0.377% | 27,664 | -11.341% |
| 2025-12-17 | 15.87 | 15.93 | 15.78 | 15.90 | -0.188% | 37,253 | -11.006% |
| 2025-12-16 | 15.85 | 15.95 | 15.84 | 15.93 | 0.000% | 30,830 | -11.174% |
| 2025-12-15 | 15.85 | 15.93 | 15.81 | 15.93 | +0.568% | 39,044 | -11.174% |
| 2025-12-12 | 15.88 | 15.99 | 15.78 | 15.84 | -0.627% | 63,013 | -10.669% |
| 2025-12-11 | 15.86 | 16.00 | 15.80 | 15.94 | +0.504% | 29,241 | -11.230% |
| 2025-12-10 | 15.81 | 15.95 | 15.76 | 15.86 | +0.297% | 30,586 | -10.782% |
| 2025-12-09 | 15.89 | 15.95 | 15.81 | 15.81 | -0.170% | 31,575 | -10.517% |
| 2025-12-08 | 15.89 | 15.97 | 15.81 | 15.84 | -0.315% | 23,772 | -10.669% |
| 2025-12-05 | 15.90 | 15.99 | 15.82 | 15.89 | -0.314% | 23,709 | -10.950% |
| 2025-12-04 | 15.99 | 16.00 | 15.91 | 15.94 | -0.313% | 22,069 | -11.230% |
| 2025-12-03 | 15.94 | 15.99 | 15.90 | 15.99 | +0.314% | 12,698 | -11.507% |
| 2025-12-02 | 15.82 | 15.96 | 15.71 | 15.94 | +0.315% | 69,993 | -11.230% |
| 2025-12-01 | 15.84 | 15.89 | 15.77 | 15.89 | -0.501% | 43,116 | -10.950% |
| 2025-11-28 | 16.07 | 16.07 | 15.88 | 15.97 | -1.964% | 48,540 | -11.396% |
| 2025-11-26 | 16.17 | 16.35 | 16.12 | 16.29 | +0.804% | 47,852 | -13.137% |
| 2025-11-25 | 16.17 | 16.19 | 16.02 | 16.16 | +0.435% | 15,722 | -12.438% |
| 2025-11-24 | 16.10 | 16.18 | 16.01 | 16.09 | +0.374% | 12,157 | -12.057% |
| 2025-11-21 | 15.90 | 16.06 | 15.90 | 16.03 | +0.818% | 29,211 | -11.728% |
| 2025-11-20 | 16.18 | 16.29 | 15.90 | 15.90 | -1.426% | 128,601 | -11.006% |
| 2025-11-19 | 16.24 | 16.27 | 16.13 | 16.13 | -0.677% | 26,240 | -12.275% |
| 2025-11-18 | 16.09 | 16.24 | 16.09 | 16.24 | +0.744% | 30,998 | -12.869% |
| 2025-11-17 | 16.56 | 16.61 | 16.12 | 16.12 | -2.362% | 30,950 | -12.221% |
| 2025-11-14 | 16.46 | 16.80 | 16.41 | 16.51 | +0.609% | 13,912 | -14.294% |
| 2025-11-13 | 16.75 | 16.75 | 16.41 | 16.41 | -1.678% | 74,708 | -13.772% |
| 2025-11-12 | 16.93 | 16.95 | 16.65 | 16.69 | -1.008% | 31,771 | -15.219% |
| 2025-11-11 | 16.77 | 16.92 | 16.77 | 16.86 | +0.507% | 34,216 | -16.074% |
| 2025-11-10 | 16.81 | 16.83 | 16.65 | 16.77 | +0.570% | 13,492 | -15.648% |
| 2025-11-07 | 16.70 | 16.74 | 16.61 | 16.68 | +0.120% | 23,285 | -15.168% |
| 2025-11-06 | 16.66 | 16.75 | 16.62 | 16.66 | 0.000% | 15,068 | -15.066% |
| 2025-11-05 | 16.70 | 16.78 | 16.61 | 16.66 | -0.060% | 15,764 | -15.066% |
| 2025-11-04 | 16.66 | 16.69 | 16.57 | 16.67 | -0.120% | 21,038 | -15.117% |
| 2025-11-03 | 16.89 | 16.89 | 16.64 | 16.69 | -0.179% | 36,674 | -15.219% |
| 2025-10-31 | 16.77 | 16.77 | 16.65 | 16.72 | 0.000% | 24,306 | -15.371% |
| 2025-10-30 | 16.88 | 16.88 | 16.70 | 16.72 | -0.772% | 16,678 | -15.371% |
| 2025-10-29 | 17.05 | 17.05 | 16.84 | 16.85 | -0.707% | 12,362 | -16.024% |
| 2025-10-28 | 17.14 | 17.14 | 16.97 | 16.97 | -0.818% | 16,252 | -16.618% |
| 2025-10-27 | 17.24 | 17.24 | 17.09 | 17.11 | -0.349% | 17,257 | -17.300% |
| 2025-10-24 | 17.02 | 17.25 | 16.96 | 17.17 | +1.179% | 50,297 | -17.589% |
| 2025-10-23 | 16.98 | 16.98 | 16.93 | 16.97 | 0.000% | 7,821 | -16.618% |
| 2025-10-22 | 16.95 | 16.97 | 16.84 | 16.97 | +0.414% | 22,322 | -16.618% |
| 2025-10-21 | 16.95 | 17.00 | 16.90 | 16.90 | -0.236% | 9,288 | -16.272% |
| 2025-10-20 | 16.90 | 16.98 | 16.85 | 16.94 | +0.474% | 7,602 | -16.470% |
| 2025-10-17 | 16.65 | 16.88 | 16.64 | 16.86 | +1.200% | 40,094 | -16.074% |
| 2025-10-16 | 16.81 | 16.81 | 16.66 | 16.66 | -0.418% | 11,934 | -15.066% |
| 2025-10-15 | 16.71 | 16.73 | 16.60 | 16.73 | +1.148% | 17,617 | -15.421% |
| 2025-10-14 | 16.72 | 16.72 | 16.54 | 16.54 | -0.779% | 8,280 | -14.450% |
| 2025-10-13 | 16.71 | 16.81 | 16.58 | 16.67 | +0.664% | 7,540 | -15.117% |
| 2025-10-10 | 16.79 | 16.82 | 16.52 | 16.56 | -1.134% | 24,512 | -14.553% |
| 2025-10-09 | 16.82 | 16.82 | 16.70 | 16.75 | -0.357% | 14,808 | -15.522% |
| 2025-10-08 | 16.85 | 16.86 | 16.80 | 16.81 | -0.297% | 14,981 | -15.824% |
| 2025-10-07 | 16.91 | 16.92 | 16.80 | 16.86 | -0.296% | 16,576 | -16.074% |
| 2025-10-06 | 16.94 | 16.97 | 16.88 | 16.91 | -0.412% | 8,912 | -16.322% |
| 2025-10-03 | 16.97 | 17.06 | 16.97 | 16.98 | -0.058% | 13,773 | -16.667% |
| 2025-10-02 | 17.00 | 17.07 | 16.92 | 16.99 | -0.294% | 7,743 | -16.715% |
| 2025-10-01 | 16.76 | 17.04 | 16.76 | 17.04 | +1.731% | 14,377 | -16.960% |
| 2025-09-30 | 17.06 | 17.08 | 16.75 | 16.75 | -1.529% | 63,645 | -15.522% |
| 2025-09-29 | 16.95 | 17.04 | 16.94 | 17.01 | +0.354% | 11,027 | -16.814% |
| 2025-09-26 | 17.00 | 17.05 | 16.95 | 16.95 | -0.294% | 13,027 | -16.519% |
| 2025-09-25 | 17.15 | 17.17 | 17.00 | 17.00 | -0.990% | 22,306 | -16.765% |
| 2025-09-24 | 17.18 | 17.22 | 17.08 | 17.17 | -0.116% | 19,133 | -17.589% |
| 2025-09-23 | 17.20 | 17.22 | 17.10 | 17.19 | -0.058% | 13,288 | -17.685% |
| 2025-09-22 | 17.13 | 17.20 | 17.02 | 17.20 | +0.292% | 22,773 | -17.733% |
| 2025-09-19 | 17.10 | 17.15 | 16.95 | 17.15 | 0.000% | 16,711 | -17.493% |
| 2025-09-18 | 17.14 | 17.25 | 17.05 | 17.15 | -0.291% | 12,559 | -17.493% |
| 2025-09-17 | 17.44 | 17.44 | 17.15 | 17.20 | -0.865% | 21,271 | -17.733% |
| 2025-09-16 | 17.23 | 17.35 | 17.02 | 17.35 | +0.813% | 30,688 | -18.444% |
| 2025-09-15 | 17.04 | 17.23 | 16.96 | 17.21 | +1.057% | 33,482 | -17.780% |
| 2025-09-12 | 16.97 | 17.04 | 16.87 | 17.03 | +0.354% | 18,345 | -16.911% |
| 2025-09-11 | 16.83 | 17.00 | 16.83 | 16.97 | +0.952% | 25,185 | -16.618% |
| 2025-09-10 | 16.86 | 16.87 | 16.74 | 16.81 | +0.119% | 19,860 | -15.824% |
| 2025-09-09 | 16.80 | 16.81 | 16.73 | 16.79 | -0.119% | 15,281 | -15.724% |
| 2025-09-08 | 16.74 | 16.83 | 16.71 | 16.81 | +0.900% | 20,391 | -15.824% |
| 2025-09-05 | 16.55 | 16.66 | 16.50 | 16.66 | +1.400% | 21,488 | -15.066% |
| 2025-09-04 | 16.41 | 16.49 | 16.35 | 16.43 | +0.551% | 14,110 | -13.877% |
| 2025-09-03 | 16.33 | 16.38 | 16.28 | 16.34 | +0.369% | 23,332 | -13.403% |
| 2025-09-02 | 16.31 | 16.37 | 16.24 | 16.28 | -0.550% | 25,702 | -13.084% |
| 2025-08-29 | 16.82 | 16.82 | 16.23 | 16.37 | -3.365% | 76,640 | -13.561% |
| 2025-08-28 | 17.00 | 17.00 | 16.88 | 16.94 | -0.353% | 28,486 | -16.470% |
| 2025-08-27 | 16.94 | 17.09 | 16.85 | 17.00 | +0.532% | 38,196 | -16.765% |
| 2025-08-26 | 16.88 | 17.00 | 16.77 | 16.91 | +0.178% | 31,651 | -16.322% |
| 2025-08-25 | 16.97 | 16.97 | 16.85 | 16.88 | +0.059% | 12,295 | -16.173% |
| 2025-08-22 | 16.70 | 16.90 | 16.60 | 16.87 | +1.261% | 11,734 | -16.123% |
| 2025-08-21 | 16.75 | 16.77 | 16.66 | 16.66 | -0.537% | 15,128 | -15.066% |
| 2025-08-20 | 16.75 | 16.77 | 16.63 | 16.75 | +0.420% | 7,749 | -15.522% |
| 2025-08-19 | 16.59 | 16.72 | 16.54 | 16.68 | +0.664% | 24,501 | -15.168% |
| 2025-08-18 | 16.47 | 16.57 | 16.45 | 16.57 | +1.037% | 16,068 | -14.605% |
| 2025-08-15 | 16.50 | 16.50 | 16.38 | 16.40 | -0.122% | 74,786 | -13.720% |
| 2025-08-14 | 16.50 | 16.50 | 16.38 | 16.42 | -0.485% | 36,218 | -13.825% |
| 2025-08-13 | 16.51 | 16.60 | 16.48 | 16.50 | +0.243% | 515,803 | -14.242% |
| 2025-08-12 | 16.41 | 16.47 | 16.40 | 16.46 | +0.611% | 27,953 | -14.034% |
| 2025-08-11 | 16.34 | 16.37 | 16.31 | 16.36 | +0.368% | 15,224 | -13.509% |
| 2025-08-08 | 16.16 | 16.30 | 16.12 | 16.30 | +0.866% | 16,464 | -13.190% |
| 2025-08-07 | 16.33 | 16.34 | 16.15 | 16.16 | -0.615% | 24,907 | -12.438% |
| 2025-08-06 | 16.31 | 16.33 | 16.16 | 16.26 | -0.307% | 27,427 | -12.977% |
| 2025-08-05 | 16.29 | 16.31 | 16.20 | 16.31 | +0.184% | 18,665 | -13.243% |
| 2025-08-04 | 16.23 | 16.29 | 16.13 | 16.28 | +0.618% | 139,215 | -13.084% |
| 2025-08-01 | 16.05 | 16.18 | 16.03 | 16.18 | +0.435% | 14,353 | -12.546% |
| 2025-07-31 | 15.92 | 16.13 | 15.92 | 16.11 | +1.257% | 28,258 | -12.166% |
| 2025-07-30 | 15.90 | 15.97 | 15.82 | 15.91 | +0.189% | 10,598 | -11.062% |
| 2025-07-29 | 15.85 | 15.96 | 15.81 | 15.88 | +0.602% | 35,926 | -10.894% |
| 2025-07-28 | 15.87 | 15.87 | 15.76 | 15.79 | -0.473% | 11,489 | -10.358% |
| 2025-07-25 | 15.86 | 16.02 | 15.78 | 15.86 | +0.316% | 31,288 | -10.782% |
| 2025-07-24 | 15.78 | 15.87 | 15.75 | 15.81 | +0.063% | 15,930 | -10.500% |
| 2025-07-23 | 15.75 | 15.88 | 15.68 | 15.80 | +0.190% | 42,321 | -10.443% |
| 2025-07-22 | 15.75 | 15.88 | 15.69 | 15.77 | -0.316% | 23,161 | -10.273% |
| 2025-07-21 | 15.85 | 15.91 | 15.76 | 15.82 | +0.253% | 37,282 | -10.556% |
| 2025-07-18 | 15.84 | 15.91 | 15.73 | 15.78 | -0.817% | 23,735 | -10.330% |
| 2025-07-17 | 15.71 | 15.92 | 15.71 | 15.91 | +1.016% | 31,206 | -11.062% |
| 2025-07-16 | 15.84 | 15.91 | 15.66 | 15.75 | -0.631% | 50,168 | -10.159% |
| 2025-07-15 | 16.15 | 16.16 | 15.82 | 15.85 | -1.736% | 71,450 | -10.726% |
| 2025-07-14 | 16.25 | 16.31 | 16.11 | 16.13 | -0.616% | 18,421 | -12.275% |
| 2025-07-11 | 16.37 | 16.41 | 16.16 | 16.23 | -1.157% | 26,707 | -12.816% |
| 2025-07-10 | 16.15 | 16.42 | 16.10 | 16.42 | +1.672% | 44,620 | -13.825% |
| 2025-07-09 | 16.04 | 16.18 | 16.03 | 16.15 | +1.001% | 17,441 | -12.384% |
| 2025-07-08 | 15.90 | 16.00 | 15.81 | 15.99 | +0.566% | 14,539 | -11.507% |
| 2025-07-07 | 15.99 | 15.99 | 15.79 | 15.90 | -0.563% | 24,649 | -11.006% |
| 2025-07-03 | 15.91 | 16.13 | 15.89 | 15.99 | +0.503% | 20,350 | -11.507% |
| 2025-07-02 | 15.64 | 15.91 | 15.64 | 15.91 | +1.338% | 52,944 | -11.062% |
| 2025-07-01 | 15.57 | 15.73 | 15.57 | 15.70 | +0.965% | 109,468 | -9.873% |
| 2025-06-30 | 15.83 | 15.84 | 15.51 | 15.55 | -1.332% | 101,952 | -9.003% |
| 2025-06-27 | 15.92 | 15.95 | 15.76 | 15.76 | -0.756% | 16,424 | -10.216% |
| 2025-06-26 | 15.91 | 15.92 | 15.84 | 15.88 | +0.126% | 10,421 | -10.894% |
| 2025-06-25 | 15.93 | 15.95 | 15.81 | 15.86 | -0.252% | 27,145 | -10.782% |
| 2025-06-24 | 15.80 | 15.92 | 15.67 | 15.90 | +1.017% | 9,539 | -11.006% |
| 2025-06-23 | 15.73 | 15.78 | 15.45 | 15.74 | +0.064% | 18,927 | -10.102% |
| 2025-06-20 | 15.65 | 15.75 | 15.55 | 15.73 | +0.769% | 19,210 | -10.045% |
| 2025-06-18 | 15.69 | 15.71 | 15.54 | 15.61 | -0.064% | 22,765 | -9.353% |
| 2025-06-17 | 15.65 | 15.69 | 15.54 | 15.62 | -0.191% | 19,332 | -9.411% |
| 2025-06-16 | 15.64 | 15.65 | 15.47 | 15.65 | +0.416% | 36,923 | -9.584% |
| 2025-06-13 | 15.70 | 15.78 | 15.49 | 15.59 | -0.859% | 15,908 | -9.208% |
| 2025-06-12 | 15.78 | 15.81 | 15.68 | 15.72 | -0.127% | 20,624 | -9.987% |
| 2025-06-11 | 15.81 | 15.83 | 15.74 | 15.74 | -0.253% | 24,933 | -10.102% |
| 2025-06-10 | 15.79 | 15.79 | 15.71 | 15.78 | +0.318% | 25,823 | -10.330% |
| 2025-06-09 | 15.69 | 15.81 | 15.69 | 15.73 | +0.255% | 16,279 | -10.045% |
| 2025-06-06 | 15.84 | 15.84 | 15.68 | 15.69 | -0.602% | 11,570 | -9.815% |
| 2025-06-05 | 15.76 | 15.86 | 15.74 | 15.79 | +0.413% | 33,105 | -10.358% |
| 2025-06-04 | 15.69 | 15.75 | 15.69 | 15.72 | +0.255% | 18,939 | -9.987% |
| 2025-06-03 | 15.57 | 15.68 | 15.51 | 15.68 | +1.096% | 31,318 | -9.758% |
| 2025-06-02 | 15.57 | 15.57 | 15.40 | 15.51 | -0.513% | 22,068 | -8.769% |
| 2025-05-30 | 15.40 | 15.59 | 15.34 | 15.59 | 0.000% | 114,065 | -9.237% |
| 2025-05-29 | 15.66 | 15.75 | 15.59 | 15.59 | -0.064% | 16,109 | -9.237% |
| 2025-05-28 | 15.67 | 15.67 | 15.56 | 15.60 | -0.192% | 25,932 | -9.295% |
| 2025-05-27 | 15.62 | 15.65 | 15.47 | 15.63 | +1.165% | 28,357 | -9.469% |
| 2025-05-23 | 15.47 | 15.47 | 15.33 | 15.45 | -0.129% | 9,252 | -8.414% |
| 2025-05-22 | 15.39 | 15.49 | 15.31 | 15.47 | +0.585% | 14,762 | -8.533% |
| 2025-05-21 | 15.57 | 15.57 | 15.33 | 15.38 | -1.433% | 32,985 | -7.997% |
| 2025-05-20 | 15.60 | 15.73 | 15.58 | 15.60 | +0.023% | 30,762 | -9.316% |
| 2025-05-19 | 15.35 | 15.60 | 15.35 | 15.60 | +0.906% | 44,422 | -9.295% |
| 2025-05-16 | 15.52 | 15.54 | 15.36 | 15.46 | -0.065% | 62,452 | -8.473% |
| 2025-05-15 | 15.40 | 15.49 | 15.37 | 15.47 | +0.520% | 122,415 | -8.533% |
| 2025-05-14 | 15.35 | 15.42 | 15.31 | 15.39 | +0.261% | 185,649 | -8.057% |
| 2025-05-13 | 15.70 | 15.76 | 14.26 | 15.35 | -2.105% | 233,101 | -7.818% |
| 2025-05-12 | 15.91 | 16.00 | 15.67 | 15.68 | -0.822% | 64,207 | -9.758% |
| 2025-05-09 | 15.84 | 15.87 | 15.73 | 15.81 | +0.317% | 32,056 | -10.500% |
| 2025-05-08 | 15.86 | 15.90 | 15.75 | 15.76 | -0.190% | 18,482 | -10.216% |
| 2025-05-07 | 15.67 | 15.82 | 15.67 | 15.79 | +1.024% | 25,759 | -10.386% |
| 2025-05-06 | 15.48 | 15.64 | 14.73 | 15.63 | +0.969% | 13,003 | -9.469% |
| 2025-05-05 | 15.58 | 15.74 | 15.47 | 15.48 | -1.149% | 29,364 | -8.592% |
| 2025-05-02 | 15.71 | 15.85 | 15.55 | 15.66 | +0.385% | 26,674 | -9.642% |
| 2025-05-01 | 15.70 | 15.77 | 15.55 | 15.60 | -0.192% | 52,861 | -9.295% |
| 2025-04-30 | 15.79 | 15.79 | 15.59 | 15.63 | -1.076% | 29,675 | -9.469% |
| 2025-04-29 | 15.85 | 15.89 | 15.80 | 15.80 | -0.315% | 11,468 | -10.443% |
| 2025-04-28 | 15.86 | 15.94 | 15.75 | 15.85 | 0.000% | 14,731 | -10.726% |
| 2025-04-25 | 15.88 | 15.92 | 15.73 | 15.85 | 0.000% | 15,061 | -10.726% |
| 2025-04-24 | 15.85 | 15.93 | 15.78 | 15.85 | +0.444% | 17,762 | -10.726% |
| 2025-04-23 | 15.81 | 15.95 | 15.65 | 15.78 | +1.349% | 15,631 | -10.330% |
| 2025-04-22 | 15.52 | 15.65 | 15.52 | 15.57 | +0.842% | 16,357 | -9.120% |
| 2025-04-21 | 15.47 | 15.59 | 15.36 | 15.44 | -0.194% | 26,110 | -8.355% |
| 2025-04-17 | 15.74 | 15.74 | 15.47 | 15.47 | -0.960% | 30,358 | -8.533% |
| 2025-04-16 | 15.48 | 15.67 | 15.33 | 15.62 | +0.904% | 30,922 | -9.411% |
| 2025-04-15 | 15.42 | 15.52 | 15.36 | 15.48 | +1.044% | 48,803 | -8.592% |
| 2025-04-14 | 15.32 | 15.53 | 15.23 | 15.32 | 0.000% | 39,741 | -7.637% |