Dark

RNR
RenaissanceRe Holdings Ltd.
stock NYSE

At Close

Jul 11, 2025 3:59:44 PM EDT

237.26USD-0.495%(-1.18)279,828

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-238.44)0

After-hours

Jul 10, 2025 4:00:30 PM EDT

238.44USD+0.036%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	237.49	239.1800	236.7400	237.46	-0.411%	279,828	0.000%
2025-07-10	237.88	239.0800	236.5700	238.44	-0.753%	398,902	-0.411%
2025-07-09	239.00	240.4550	238.5100	240.25	-0.158%	357,778	-1.161%
2025-07-08	237.71	241.7400	237.7100	240.63	+0.568%	504,138	-1.317%
2025-07-07	241.54	242.5000	237.9800	239.27	-0.677%	327,689	-0.756%
2025-07-03	239.61	242.2355	238.7850	240.90	+2.150%	332,916	-1.428%
2025-07-02	242.93	242.9300	234.1500	235.83	-3.384%	534,403	+0.691%
2025-07-01	243.25	245.8050	241.9500	244.09	+0.490%	475,199	-2.716%
2025-06-30	242.45	244.1100	240.3200	242.90	+0.596%	622,553	-2.240%
2025-06-27	241.66	243.7750	239.2950	241.46	-0.062%	572,366	-1.657%
2025-06-26	241.36	243.1600	241.0300	241.61	+0.320%	228,046	-1.718%
2025-06-25	243.51	244.0400	240.1600	240.84	-1.372%	302,373	-1.403%
2025-06-24	246.42	246.4200	242.9550	244.19	-0.290%	659,112	-2.756%
2025-06-23	243.75	246.4700	240.7700	244.90	+0.127%	496,587	-3.038%
2025-06-20	247.03	247.4400	242.4700	244.59	-0.253%	996,147	-2.915%
2025-06-18	243.05	248.2800	243.0500	245.21	+0.640%	498,104	-3.161%
2025-06-17	246.94	246.9400	242.2100	243.65	-1.615%	359,565	-2.541%
2025-06-16	244.95	249.4300	244.9500	247.65	+1.334%	366,282	-4.115%
2025-06-13	245.13	247.3400	243.1200	244.39	-1.037%	239,895	-2.836%
2025-06-12	239.69	247.1700	239.6900	246.95	+2.197%	279,320	-3.843%
2025-06-11	243.16	244.3900	240.7000	241.64	-0.682%	285,728	-1.730%
2025-06-10	242.91	246.8400	241.3200	243.30	-0.238%	251,369	-2.400%
2025-06-09	245.84	246.5600	236.8500	243.88	-1.195%	412,245	-2.632%
2025-06-06	246.71	247.3050	243.7000	246.83	+1.618%	358,823	-3.796%
2025-06-05	246.72	247.6900	242.5550	242.90	-1.608%	478,817	-2.240%
2025-06-04	251.45	252.7100	246.5900	246.87	-1.614%	313,178	-3.812%
2025-06-03	253.88	253.9700	247.5800	250.92	-1.193%	343,160	-5.364%
2025-06-02	248.10	254.0900	247.6200	253.95	+1.816%	440,272	-6.493%
2025-05-30	244.82	250.6100	243.0300	249.42	+1.746%	584,545	-4.795%
2025-05-29	240.18	245.4300	238.0100	245.14	+2.274%	329,749	-3.133%
2025-05-28	244.54	245.1400	239.2700	239.69	-2.051%	281,693	-0.930%
2025-05-27	240.01	245.2800	238.6800	244.71	+2.393%	344,510	-2.963%
2025-05-23	238.75	240.4200	236.2200	238.99	+0.092%	711,312	-0.640%
2025-05-22	243.91	244.5000	238.4400	238.77	-2.272%	347,378	-0.549%
2025-05-21	246.40	247.4800	243.2900	244.32	-0.844%	326,387	-2.808%
2025-05-20	247.68	248.1100	246.2400	246.40	-0.685%	269,413	-3.628%
2025-05-19	246.41	248.8300	243.9200	248.10	+0.813%	248,160	-4.289%
2025-05-16	243.34	247.2995	243.2000	246.10	+1.247%	421,168	-3.511%
2025-05-15	240.41	243.3250	239.7700	243.07	+1.469%	519,067	-2.308%
2025-05-14	244.44	244.4400	239.3300	239.55	-1.598%	308,574	-0.872%
2025-05-13	248.53	249.6200	243.3800	243.44	-1.926%	385,620	-2.456%
2025-05-12	251.68	251.6800	244.9450	248.22	-1.457%	309,987	-4.335%
2025-05-09	250.71	251.8900	249.5950	251.89	+0.784%	277,732	-5.729%
2025-05-08	249.25	252.1000	249.2500	249.93	+0.721%	389,690	-4.989%
2025-05-07	247.57	250.7600	247.5700	248.14	+0.230%	423,669	-4.304%
2025-05-06	245.84	248.3300	244.0000	247.57	+0.300%	308,729	-4.084%
2025-05-05	242.38	247.7000	240.4700	246.83	+1.476%	312,666	-3.796%
2025-05-02	238.92	243.9000	238.7000	243.24	+2.546%	429,142	-2.376%
2025-05-01	238.81	241.0900	236.9300	237.20	-1.955%	376,703	+0.110%
2025-04-30	240.87	242.3700	236.6800	241.93	-0.033%	440,168	-1.848%
2025-04-29	236.79	243.0800	236.1000	242.01	+1.732%	517,730	-1.880%
2025-04-28	234.00	238.5700	232.5300	237.89	+1.079%	421,296	-0.181%
2025-04-25	229.19	237.0500	229.1900	235.35	+3.251%	1,074,167	+0.897%
2025-04-24	230.00	235.0300	222.7500	227.94	-5.009%	1,013,299	+4.177%
2025-04-23	243.84	244.5050	238.3800	239.96	-1.454%	519,967	-1.042%
2025-04-22	238.30	244.5150	236.2200	243.50	+3.696%	426,863	-2.480%
2025-04-21	240.41	241.0000	232.7400	234.82	-2.423%	705,825	+1.124%
2025-04-17	237.32	242.7300	237.2500	240.65	+1.177%	429,115	-1.326%
2025-04-16	240.02	242.6200	236.0700	237.85	-0.231%	278,168	-0.164%
2025-04-15	238.58	243.3145	237.6007	238.40	-0.580%	253,181	-0.394%
2025-04-14	240.76	246.6200	239.2400	239.79	+0.748%	254,066	-0.972%
2025-04-11	232.75	238.3000	228.4800	238.01	+2.568%	524,254	-0.231%
2025-04-10	236.46	238.3300	229.0200	232.05	-2.859%	531,439	+2.331%
2025-04-09	222.99	241.2000	222.9600	238.88	+5.601%	514,272	-0.594%
2025-04-08	229.50	237.1200	223.2300	226.21	+2.650%	611,068	+4.973%
2025-04-07	226.47	232.6100	219.0000	220.37	-5.286%	515,166	+7.755%
2025-04-04	245.96	246.1300	232.5100	232.67	-5.168%	869,557	+2.059%
2025-04-03	244.61	248.6000	243.5600	245.35	-1.525%	299,321	-3.216%
2025-04-02	242.98	251.4400	242.9800	249.15	+1.694%	539,268	-4.692%
2025-04-01	241.08	245.2062	239.6300	245.00	+2.083%	657,377	-3.078%
2025-03-31	241.70	243.0400	239.5950	240.00	-0.982%	714,678	-1.058%
2025-03-28	247.27	248.5138	241.8500	242.38	-1.763%	269,504	-2.030%
2025-03-27	245.76	246.8500	242.4900	246.73	+1.007%	322,855	-3.757%
2025-03-26	240.60	247.2350	239.5080	244.27	+2.154%	377,491	-2.788%
2025-03-25	240.98	242.0900	235.9400	239.12	-0.238%	366,818	-0.694%
2025-03-24	236.48	240.0700	236.4200	239.69	+1.417%	351,163	-0.930%
2025-03-21	234.00	237.5000	233.1700	236.34	+0.272%	1,082,716	+0.474%
2025-03-20	241.45	241.4500	235.1900	235.70	-1.959%	549,594	+0.747%
2025-03-19	239.84	241.5025	237.5500	240.41	-0.083%	457,174	-1.227%
2025-03-18	244.49	246.6600	240.4900	240.61	-1.908%	340,415	-1.309%
2025-03-17	239.75	246.0400	239.7500	245.29	+2.353%	417,333	-3.192%
2025-03-14	237.00	239.7800	235.5200	239.65	+1.448%	541,567	-0.914%
2025-03-13	234.41	237.8500	234.2500	236.23	+0.553%	405,060	+0.521%
2025-03-12	239.26	239.9300	234.5900	234.93	-1.871%	451,510	+1.077%
2025-03-11	241.10	241.1000	237.4300	239.41	-0.845%	473,241	-0.815%
2025-03-10	241.75	247.1850	240.2000	241.45	-0.972%	582,969	-1.653%
2025-03-07	241.98	244.6400	239.2600	243.82	+0.255%	585,128	-2.608%
2025-03-06	243.30	243.8200	238.6100	243.20	-0.328%	691,502	-2.360%
2025-03-05	244.46	246.9900	241.6400	244.00	-0.278%	606,644	-2.680%
2025-03-04	240.16	248.8700	238.7464	244.68	+1.413%	737,523	-2.951%
2025-03-03	238.58	241.4950	235.7400	241.27	+1.536%	438,170	-1.579%
2025-02-28	235.30	237.6950	233.9400	237.62	+1.725%	422,027	-0.067%
2025-02-27	233.17	234.7100	231.8700	233.59	+1.051%	412,968	+1.657%
2025-02-26	231.83	232.5800	229.8400	231.16	-0.704%	311,112	+2.725%
2025-02-25	230.04	234.1200	229.7200	232.80	+1.882%	519,125	+2.002%
2025-02-24	228.17	230.1700	224.8800	228.50	+0.861%	467,589	+3.921%
2025-02-21	229.14	229.7200	225.3300	226.55	-1.035%	525,167	+4.816%
2025-02-20	229.86	229.9000	226.5900	228.92	-0.543%	480,499	+3.731%
2025-02-19	232.06	233.7606	228.8800	230.17	-1.113%	369,951	+3.167%
2025-02-18	230.96	232.9000	229.0000	232.76	+0.792%	431,632	+2.019%
2025-02-14	232.65	233.7800	229.7300	230.93	-1.058%	291,957	+2.828%
2025-02-13	231.57	233.9900	228.6600	233.40	+1.030%	452,837	+1.740%
2025-02-12	235.02	235.5100	230.7700	231.02	-1.702%	388,114	+2.788%
2025-02-11	233.53	235.6600	231.1800	235.02	+0.427%	337,581	+1.038%
2025-02-10	238.10	239.9550	233.1000	234.02	-2.304%	347,793	+1.470%
2025-02-07	240.18	240.9900	236.0700	239.54	-0.573%	429,493	-0.868%
2025-02-06	236.98	240.9700	235.1300	240.92	+2.957%	622,229	-1.436%
2025-02-05	233.31	236.0100	233.1700	234.00	+0.684%	622,222	+1.479%
2025-02-04	231.51	234.6300	228.8500	232.41	+0.078%	569,222	+2.173%
2025-02-03	229.56	235.5100	229.5300	232.23	-0.150%	623,304	+2.252%
2025-01-31	236.25	237.2700	232.3200	232.58	-2.437%	889,287	+2.098%
2025-01-30	236.89	240.2300	235.0800	238.39	+0.633%	883,763	-0.390%
2025-01-29	246.22	246.2200	235.2200	236.89	-8.558%	1,659,773	+0.241%
2025-01-28	262.15	262.1975	256.8100	259.06	-1.580%	477,579	-8.338%
2025-01-27	257.61	263.4500	256.1000	263.22	+2.812%	442,024	-9.786%
2025-01-24	252.84	256.4600	252.5000	256.02	+1.607%	358,105	-7.249%
2025-01-23	255.69	256.5850	251.0800	251.97	-1.636%	287,088	-5.759%
2025-01-22	258.20	260.1100	255.5800	256.16	-0.412%	348,362	-7.300%
2025-01-21	257.46	260.3900	255.9500	257.22	-0.093%	309,292	-7.682%
2025-01-17	257.62	260.0900	256.1500	257.46	+0.191%	1,288,440	-7.768%
2025-01-16	255.00	257.3600	254.7350	256.97	+0.773%	398,244	-7.592%
2025-01-15	254.16	256.0000	249.6800	255.00	+1.537%	584,068	-6.878%
2025-01-14	252.79	255.2900	249.8500	251.14	-0.857%	672,330	-5.447%
2025-01-13	247.83	253.6400	247.7400	253.31	+1.304%	525,952	-6.257%
2025-01-10	249.78	253.6150	246.7000	250.05	-1.295%	578,896	-5.035%
2025-01-08	252.27	253.8300	249.6300	253.33	-0.201%	423,510	-6.265%
2025-01-07	248.78	256.3600	248.1600	253.84	+2.100%	379,727	-6.453%
2025-01-06	249.96	253.5000	248.5000	248.62	-1.665%	452,651	-4.489%
2025-01-03	251.00	253.1200	246.9400	252.83	+1.608%	277,146	-6.079%
2025-01-02	249.56	250.7150	246.9050	248.83	+0.008%	429,261	-4.569%
2024-12-31	248.72	251.2900	248.5100	248.81	+0.004%	302,103	-4.562%
2024-12-30	248.35	250.7860	247.0400	248.80	-0.730%	333,739	-4.558%
2024-12-27	248.86	251.3700	247.9250	250.63	-0.128%	352,251	-5.255%
2024-12-26	250.01	252.3700	249.9400	250.95	+0.400%	248,392	-5.376%
2024-12-24	250.64	251.3600	249.6300	249.95	+0.072%	148,465	-4.997%
2024-12-23	247.66	251.1080	247.6200	249.77	+0.160%	353,218	-4.929%
2024-12-20	247.45	253.8100	247.4500	249.37	+0.403%	902,087	-4.776%
2024-12-19	242.61	250.9400	242.5800	248.37	+2.645%	691,595	-4.393%
2024-12-18	250.51	253.5650	241.5500	241.97	-5.180%	800,918	-1.864%
2024-12-17	258.45	259.8400	255.0900	255.19	-1.941%	665,297	-6.948%
2024-12-16	266.50	266.5000	258.0800	260.24	-2.808%	793,279	-8.753%
2024-12-13	269.29	269.3900	266.4250	267.76	-0.175%	337,856	-11.316%
2024-12-12	272.34	274.6250	267.9700	268.23	-0.942%	320,567	-11.471%
2024-12-11	269.15	271.5800	268.2400	270.78	+0.632%	303,011	-12.305%
2024-12-10	274.57	274.5700	268.4200	269.08	-2.042%	379,977	-11.751%
2024-12-09	278.38	280.5300	274.4000	274.69	-1.777%	379,406	-13.553%
2024-12-06	286.00	288.6100	278.5300	279.66	-2.578%	401,935	-15.090%
2024-12-05	286.94	290.7800	285.7350	287.06	+0.900%	345,243	-17.279%
2024-12-04	286.70	287.5900	278.3700	284.50	-0.850%	412,182	-16.534%
2024-12-03	287.39	289.5050	285.2950	286.94	-0.184%	466,538	-17.244%
2024-12-02	286.88	288.6050	283.2100	287.47	+0.461%	429,231	-17.397%
2024-11-29	284.76	287.9400	284.7600	286.15	+0.249%	238,419	-17.016%
2024-11-27	283.27	285.7900	282.7000	285.44	+1.084%	386,218	-16.809%
2024-11-26	278.52	282.4200	276.8500	282.38	+0.969%	328,905	-15.908%
2024-11-25	273.22	280.6700	273.2200	279.67	+2.858%	491,338	-15.093%
2024-11-22	264.95	272.8200	264.9500	271.90	+2.743%	360,130	-12.666%
2024-11-21	264.39	266.5299	262.7000	264.64	+0.129%	343,697	-10.271%
2024-11-20	265.07	266.9350	263.5600	264.30	-0.117%	321,316	-10.155%
2024-11-19	259.15	264.8500	258.3650	264.61	+1.189%	477,625	-10.260%
2024-11-18	257.58	261.6000	257.5800	261.50	+0.507%	764,969	-9.193%
2024-11-15	258.51	260.7900	256.2400	260.18	+1.253%	563,465	-8.732%
2024-11-14	260.00	261.6800	254.7200	256.96	-1.272%	610,512	-7.589%
2024-11-13	263.76	264.3850	259.9000	260.27	-1.349%	640,405	-8.764%
2024-11-12	264.31	265.8100	262.5100	263.83	-0.351%	546,424	-9.995%
2024-11-11	269.78	270.5550	261.8200	264.76	-1.253%	642,204	-10.311%
2024-11-08	268.42	271.1400	264.9600	268.12	+0.869%	729,744	-11.435%
2024-11-07	300.00	300.0000	260.5506	265.81	-4.350%	978,256	-10.666%
2024-11-06	282.36	282.3600	273.0400	277.90	+3.197%	434,105	-14.552%
2024-11-05	265.35	270.6100	265.1250	269.29	+1.051%	321,236	-11.820%
2024-11-04	263.00	267.9300	262.2100	266.49	+0.916%	369,508	-10.893%
2024-11-01	263.86	269.0700	263.3100	264.07	+0.636%	368,114	-10.077%
2024-10-31	265.15	266.4000	257.4700	262.40	-1.870%	485,512	-9.505%
2024-10-30	268.11	271.4350	266.9600	267.40	-0.254%	249,379	-11.197%
2024-10-29	267.53	270.0150	267.0000	268.08	-0.446%	250,016	-11.422%
2024-10-28	270.31	272.6350	269.1300	269.28	+0.343%	188,682	-11.817%
2024-10-25	272.35	275.1200	267.5400	268.36	-1.545%	253,085	-11.514%
2024-10-24	276.00	276.5000	272.3100	272.57	-0.916%	289,671	-12.881%
2024-10-23	276.14	276.1400	272.8400	275.09	-0.366%	234,903	-13.679%
2024-10-22	277.37	278.4500	271.6400	276.10	-1.029%	273,237	-13.995%
2024-10-21	282.47	284.3600	278.5900	278.97	-1.285%	414,337	-14.880%
2024-10-18	282.83	283.1000	279.5500	282.60	-0.314%	1,134,020	-15.973%
2024-10-17	279.22	283.7200	277.4700	283.49	+2.766%	419,293	-16.237%
2024-10-16	274.65	277.8600	274.0511	275.86	+0.430%	307,854	-13.920%
2024-10-15	278.65	282.0250	274.4600	274.68	-1.421%	346,951	-13.550%
2024-10-14	275.81	279.2000	273.0300	278.64	+1.121%	394,297	-14.779%
2024-10-11	279.82	280.4001	272.6600	275.55	-1.166%	427,375	-13.823%
2024-10-10	281.67	283.8550	274.9500	278.80	+1.819%	691,873	-14.828%
2024-10-09	260.36	275.8000	258.9500	273.82	+4.723%	922,263	-13.279%
2024-10-08	257.00	267.4600	257.0000	261.47	+3.018%	878,964	-9.183%
2024-10-07	272.09	275.3700	251.5000	253.81	-9.253%	990,551	-6.442%
2024-10-04	275.51	279.7600	275.5100	279.69	+2.125%	254,853	-15.099%
2024-10-03	274.98	274.9800	271.7500	273.87	-0.519%	195,774	-13.295%
2024-10-02	273.76	276.3950	273.3900	275.30	+0.365%	236,797	-13.745%
2024-10-01	272.37	276.5500	271.5250	274.30	+0.698%	243,155	-13.431%
2024-09-30	270.00	272.7300	264.4500	272.40	+1.114%	420,937	-12.827%
2024-09-27	268.57	271.8000	268.5700	269.40	+0.115%	314,681	-11.856%
2024-09-26	263.14	269.6100	262.1700	269.09	+1.913%	379,585	-11.754%
2024-09-25	263.82	264.2000	258.3000	264.04	+0.533%	296,729	-10.067%
2024-09-24	264.41	266.2000	261.0900	262.64	-0.722%	265,134	-9.587%
2024-09-23	265.15	265.7500	263.7000	264.55	+0.334%	259,293	-10.240%
2024-09-20	261.51	265.2200	259.2550	263.67	+1.038%	582,608	-9.940%
2024-09-19	264.00	265.7100	260.5400	260.96	-0.761%	432,966	-9.005%
2024-09-18	265.12	265.6600	261.6000	262.96	-0.235%	199,650	-9.697%
2024-09-17	265.70	266.1400	263.5000	263.58	-0.910%	231,717	-9.910%
2024-09-16	260.13	268.6100	260.1300	266.00	+2.897%	306,972	-10.729%
2024-09-13	255.52	258.7800	254.2600	258.51	+1.696%	242,439	-8.143%
2024-09-12	254.66	254.9400	251.2300	254.20	-0.290%	354,839	-6.585%
2024-09-11	256.34	256.3400	251.8700	254.94	-0.461%	244,136	-6.857%
2024-09-10	259.88	259.8800	255.3600	256.12	-1.047%	292,282	-7.286%
2024-09-09	258.79	261.4000	255.9400	258.83	+0.217%	263,289	-8.256%
2024-09-06	259.63	261.0700	258.1100	258.27	-0.631%	219,750	-8.057%
2024-09-05	259.65	261.6200	257.8100	259.91	+0.336%	219,745	-8.638%
2024-09-04	258.65	260.9700	257.7000	259.04	+0.817%	224,138	-8.331%
2024-09-03	254.55	259.1700	254.2100	256.94	+0.844%	283,356	-7.582%
2024-08-30	257.42	259.2300	253.9000	254.79	-1.033%	357,785	-6.802%
2024-08-29	256.07	259.0300	254.6300	257.45	+0.621%	260,744	-7.765%
2024-08-28	251.23	256.2500	250.4000	255.86	+2.136%	291,054	-7.191%
2024-08-27	251.01	251.6500	249.5600	250.51	+0.160%	177,405	-5.209%
2024-08-26	252.95	255.3200	250.0200	250.11	-0.746%	205,917	-5.058%
2024-08-23	248.35	252.3900	248.0500	251.99	+1.917%	427,999	-5.766%
2024-08-22	245.15	247.2600	244.4300	247.25	+0.935%	181,563	-3.960%
2024-08-21	245.00	245.0900	242.1600	244.96	+0.119%	167,312	-3.062%
2024-08-20	244.80	246.1300	243.6050	244.67	-0.350%	262,319	-2.947%
2024-08-19	240.87	246.8500	240.8700	245.53	+2.058%	266,779	-3.287%
2024-08-16	240.00	241.5300	238.3400	240.58	+0.619%	210,140	-1.297%
2024-08-15	237.82	239.3600	235.6900	239.10	+1.129%	168,946	-0.686%
2024-08-14	232.78	236.8400	232.6400	236.43	+1.686%	163,734	+0.436%
2024-08-13	235.98	235.9800	231.4200	232.51	-0.920%	227,064	+2.129%
2024-08-12	236.20	237.6800	234.3200	234.67	-0.534%	240,463	+1.189%
2024-08-09	233.50	236.0900	231.8400	235.93	+1.366%	285,165	+0.648%
2024-08-08	230.25	233.9000	228.8600	232.75	+1.487%	210,207	+2.024%
2024-08-07	228.29	231.1300	227.5500	229.34	+0.871%	241,197	+3.541%
2024-08-06	228.44	231.7000	226.7400	227.36	-0.455%	241,143	+4.442%
2024-08-05	231.09	231.0900	224.4100	228.40	-2.672%	837,825	+3.967%
2024-08-02	231.81	234.8850	229.1100	234.67	+1.212%	406,519	+1.189%
2024-08-01	233.92	234.3400	227.0900	231.86	-0.022%	613,877	+2.415%
2024-07-31	230.03	233.6500	229.5150	231.91	+0.879%	299,205	+2.393%
2024-07-30	228.48	232.1700	227.2700	229.89	+1.300%	193,221	+3.293%
2024-07-29	224.13	228.9600	223.5530	226.94	+1.087%	217,302	+4.636%
2024-07-26	222.36	228.6950	221.3000	224.50	+2.236%	392,589	+5.773%
2024-07-25	217.28	224.8000	210.5100	219.59	-2.274%	890,178	+8.138%
2024-07-24	226.11	227.5700	223.3800	224.70	-0.514%	394,615	+5.679%
2024-07-23	225.40	227.2100	224.0800	225.86	+0.120%	219,561	+5.136%
2024-07-22	225.65	228.4500	224.4800	225.59	-0.027%	246,217	+5.262%
2024-07-19	229.42	229.4200	223.8153	225.65	-1.844%	354,827	+5.234%
2024-07-18	230.30	233.4400	229.6600	229.89	+0.200%	237,146	+3.293%
2024-07-17	230.00	233.7129	228.8750	229.43	+0.026%	304,907	+3.500%
2024-07-16	225.40	229.5700	225.1800	229.37	+1.861%	244,709	+3.527%
2024-07-15	220.73	225.6700	220.7300	225.18	+2.355%	286,756	+5.453%
2024-07-12	218.31	221.1200	217.5000	220.00	+0.996%	232,878	+7.936%
2024-07-11	221.09	221.0900	217.4300	217.83	-0.607%	319,894	+9.012%
2024-07-10	217.57	220.0850	217.4150	219.16	+0.865%	223,459	+8.350%
2024-07-09	216.04	220.4300	216.0400	217.28	-0.198%	231,022	+9.288%
2024-07-08	216.72	221.2300	215.8450	217.71	+2.951%	386,604	+9.072%
2024-07-05	210.69	213.0900	208.9800	211.47	-0.396%	557,192	+12.290%
2024-07-03	213.27	214.0000	211.9600	212.31	-0.291%	308,374	+11.846%
2024-07-02	217.09	218.1650	212.5800	212.93	-3.726%	534,466	+11.520%
2024-07-01	225.63	227.7100	221.0000	221.17	-1.047%	250,977	+7.365%
2024-06-28	225.95	225.9500	219.8600	223.51	-0.472%	765,278	+6.241%
2024-06-27	225.00	225.7500	222.5000	224.57	-0.386%	276,453	+5.740%
2024-06-26	228.67	228.6700	225.0300	225.44	-1.761%	207,362	+5.332%
2024-06-25	226.75	230.4200	226.2200	229.48	+1.289%	231,004	+3.477%
2024-06-24	225.21	228.5250	223.5000	226.56	+1.021%	235,649	+4.811%
2024-06-21	226.44	226.8400	223.3200	224.27	-0.739%	500,760	+5.881%
2024-06-20	225.86	228.4150	225.3200	225.94	+0.208%	209,790	+5.099%
2024-06-18	223.15	228.1400	223.1500	225.47	+1.040%	282,742	+5.318%
2024-06-17	218.35	223.9500	218.2950	223.15	+2.348%	186,157	+6.413%
2024-06-14	219.09	220.1000	217.1700	218.03	-1.491%	251,332	+8.912%
2024-06-13	219.82	222.5275	219.5000	221.33	+0.760%	218,426	+7.288%
2024-06-12	223.54	223.8700	217.8100	219.66	-1.626%	282,494	+8.103%
2024-06-11	225.98	226.3700	223.2700	223.29	-2.049%	244,042	+6.346%
2024-06-10	227.09	229.1200	224.7120	227.96	+0.009%	150,148	+4.167%
2024-06-07	226.67	229.9270	225.9500	227.94	+0.680%	159,100	+4.177%
2024-06-06	226.62	227.7367	224.7800	226.40	+0.177%	171,285	+4.885%
2024-06-05	223.68	226.4300	221.6900	226.00	+0.700%	233,192	+5.071%
2024-06-04	224.82	228.2100	224.3300	224.43	-0.156%	201,661	+5.806%
2024-06-03	227.75	230.2400	223.3200	224.78	-1.352%	301,806	+5.641%
2024-05-31	227.59	229.7400	226.0100	227.86	+0.132%	356,678	+4.213%
2024-05-30	222.86	227.9000	222.2550	227.56	+2.205%	396,123	+4.351%
2024-05-29	228.39	228.3900	222.6200	222.65	-2.760%	275,947	+6.652%
2024-05-28	227.42	229.3530	225.1000	228.97	+0.131%	219,125	+3.708%
2024-05-24	227.27	228.9400	226.5400	228.67	+0.616%	148,296	+3.844%
2024-05-23	231.02	232.4000	225.7000	227.27	-1.623%	266,247	+4.484%
2024-05-22	231.41	235.4500	230.4170	231.02	-0.324%	327,257	+2.788%
2024-05-21	228.27	231.8100	227.6100	231.77	+1.922%	267,827	+2.455%
2024-05-20	230.00	230.0000	226.7500	227.40	-0.885%	192,866	+4.424%
2024-05-17	228.64	229.9600	227.1200	229.43	+1.137%	177,648	+3.500%
2024-05-16	224.38	227.5000	221.5100	226.85	+1.795%	237,419	+4.677%
2024-05-15	221.34	224.2950	220.7900	222.85	-0.134%	263,141	+6.556%
2024-05-14	223.69	223.7100	221.5000	223.15	-0.232%	253,717	+6.413%
2024-05-13	225.64	228.5000	223.6500	223.67	-0.921%	194,317	+6.165%
2024-05-10	226.00	229.4800	224.9601	225.75	-0.027%	184,058	+5.187%
2024-05-09	226.99	227.9000	225.0000	225.81	-0.353%	140,560	+5.159%
2024-05-08	225.00	229.3800	223.5200	226.61	+0.635%	232,657	+4.788%
2024-05-07	224.32	226.6500	222.8800	225.18	+0.987%	410,046	+5.453%
2024-05-06	218.50	224.2700	218.5000	222.98	+2.134%	268,302	+6.494%
2024-05-03	216.20	219.7200	213.3000	218.32	-0.110%	374,047	+8.767%
2024-05-02	220.61	224.2000	217.0600	218.56	+0.110%	624,285	+8.648%
2024-05-01	234.17	234.5750	212.1800	218.32	-0.424%	890,963	+8.767%
2024-04-30	221.18	221.1800	215.1900	219.25	-1.096%	670,008	+8.306%
2024-04-29	218.99	222.3950	218.4000	221.68	+1.187%	363,422	+7.118%
2024-04-26	218.46	219.7900	215.7600	219.08	-0.237%	175,368	+8.390%
2024-04-25	219.48	221.2200	216.0900	219.60	-0.091%	213,986	+8.133%
2024-04-24	219.35	220.5400	217.2300	219.80	-0.168%	291,591	+8.035%
2024-04-23	227.44	227.5600	220.0100	220.17	-2.932%	342,922	+7.853%
2024-04-22	226.90	227.9600	225.6100	226.82	+0.926%	193,750	+4.691%
2024-04-19	223.88	225.1800	221.2800	224.74	+0.853%	298,404	+5.660%
2024-04-18	218.53	223.4800	217.7750	222.84	+2.976%	486,891	+6.561%
2024-04-17	214.56	217.3100	214.2150	216.40	+0.632%	284,048	+9.732%
2024-04-16	214.36	216.6100	213.4000	215.04	+0.684%	251,638	+10.426%
2024-04-15	216.68	218.9200	213.5100	213.58	-1.020%	244,664	+11.181%
2024-04-12	217.27	218.8750	214.5600	215.78	-0.859%	291,344	+10.047%
2024-04-11	221.02	221.0800	217.5100	217.65	-2.123%	360,672	+9.102%
2024-04-10	220.49	224.3800	220.4900	222.37	+0.866%	411,029	+6.786%
2024-04-09	222.79	223.1700	219.1200	220.46	-1.143%	282,276	+7.711%
2024-04-08	223.75	224.4600	221.3000	223.01	+0.054%	268,222	+6.480%
2024-04-05	225.70	227.3200	221.6550	222.89	-0.549%	377,614	+6.537%
2024-04-04	230.23	230.7100	223.4800	224.12	-2.429%	418,940	+5.952%
2024-04-03	230.63	230.9900	226.9600	229.70	-0.558%	353,192	+3.378%
2024-04-02	236.04	236.9900	230.8600	230.99	-1.694%	259,220	+2.801%
2024-04-01	235.00	235.8050	233.1900	234.97	-0.026%	254,424	+1.060%
2024-03-28	236.35	237.9900	235.0300	235.03	-0.436%	204,446	+1.034%
2024-03-27	234.99	237.3600	233.2900	236.06	+1.153%	312,054	+0.593%
2024-03-26	231.12	234.3100	230.6850	233.37	+0.599%	344,897	+1.753%
2024-03-25	227.32	234.1900	227.3200	231.98	+1.536%	315,784	+2.362%
2024-03-22	231.36	231.9100	228.1200	228.47	-1.364%	261,201	+3.935%
2024-03-21	235.72	236.9000	231.0500	231.63	-1.931%	269,030	+2.517%
2024-03-20	233.83	236.7150	233.8300	236.19	+0.383%	217,832	+0.538%
2024-03-19	236.45	237.5200	235.0000	235.29	-0.047%	215,904	+0.922%
2024-03-18	236.38	238.3500	235.2600	235.40	-0.842%	227,659	+0.875%
2024-03-15	237.28	239.4200	236.9900	237.40	-0.185%	871,738	+0.025%
2024-03-14	236.04	238.0600	234.1600	237.84	+0.482%	239,850	-0.160%
2024-03-13	236.72	237.5800	235.3300	236.70	+0.288%	207,711	+0.321%
2024-03-12	235.49	237.1500	233.7100	236.02	+0.391%	253,421	+0.610%
2024-03-11	230.05	235.3100	229.1000	235.10	+2.062%	252,044	+1.004%
2024-03-08	227.42	232.1500	227.0500	230.35	+0.929%	290,485	+3.087%
2024-03-07	228.33	229.6250	225.2300	228.23	+0.031%	228,146	+4.044%
2024-03-06	224.69	229.2100	223.4550	228.16	+2.076%	310,414	+4.076%
2024-03-05	223.11	226.3150	222.1630	223.52	+0.175%	332,233	+6.237%
2024-03-04	223.54	226.6300	222.2900	223.13	-0.099%	208,307	+6.422%
2024-03-01	225.48	225.4800	222.3200	223.35	-0.654%	233,046	+6.317%
2024-02-29	228.54	228.5400	221.6400	224.82	-1.868%	387,877	+5.622%
2024-02-28	226.55	229.3150	226.2150	229.10	+1.287%	162,881	+3.649%
2024-02-27	224.50	226.4450	223.9300	226.19	+0.417%	187,535	+4.983%
2024-02-26	226.15	228.0900	224.4500	225.25	-0.530%	196,762	+5.421%
2024-02-23	225.66	227.3600	224.9000	226.45	+0.909%	259,216	+4.862%
2024-02-22	223.02	226.5700	221.9450	224.41	+1.291%	291,344	+5.815%
2024-02-21	222.71	224.0000	219.9500	221.55	-0.525%	344,671	+7.181%
2024-02-20	224.11	227.5600	222.5900	222.72	-1.782%	372,769	+6.618%
2024-02-16	229.40	230.0000	226.7100	226.76	-0.809%	356,587	+4.719%
2024-02-15	228.49	230.2100	226.3000	228.61	+0.188%	495,805	+3.871%
2024-02-14	228.13	229.0900	226.7000	228.18	+0.136%	336,057	+4.067%
2024-02-13	227.75	231.3800	225.6300	227.87	+0.720%	573,696	+4.209%
2024-02-12	226.27	228.5000	224.8000	226.24	+0.133%	449,204	+4.959%
2024-02-09	224.40	226.8250	222.6900	225.94	-0.252%	674,934	+5.099%
2024-02-08	233.83	234.3200	223.7700	226.51	-3.428%	633,597	+4.834%
2024-02-07	229.25	235.1400	227.5000	234.55	+3.022%	380,583	+1.241%
2024-02-06	227.51	229.0900	225.1550	227.67	+0.035%	439,807	+4.300%
2024-02-05	227.37	229.7700	226.2100	227.59	+0.592%	477,014	+4.337%
2024-02-02	225.00	226.5800	222.3050	226.25	+1.376%	464,082	+4.955%
2024-02-01	228.24	228.2400	221.5200	223.18	-2.469%	805,373	+6.398%
2024-01-31	226.01	233.8500	220.5000	228.83	+6.403%	1,486,672	+3.771%
2024-01-30	214.76	216.7300	214.2250	215.06	+0.242%	627,489	+10.416%
2024-01-29	212.55	215.0500	211.6700	214.54	+0.577%	537,988	+10.683%
2024-01-26	209.73	213.3600	209.0200	213.31	+1.785%	404,220	+11.322%
2024-01-25	209.67	210.2500	205.6200	209.57	+0.119%	391,443	+13.308%
2024-01-24	209.74	210.8173	208.5300	209.32	+0.591%	303,351	+13.444%
2024-01-23	208.77	210.3300	207.1900	208.09	-0.474%	362,051	+14.114%
2024-01-22	209.51	210.9350	208.9050	209.08	-0.395%	327,396	+13.574%
2024-01-19	210.87	214.0350	208.2200	209.91	+0.081%	293,578	+13.125%