RNR
RenaissanceRe Holdings Ltd.
stockNYSE
At CloseOct 7, 2026 3:59:56 PM EDT
323.15USD-0.391%(-1.27)465,315
RNR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 323.99 | 326.89 | 322.83 | 323.03 | -0.428% | 465,315 | 0.000% |
| 2026-10-06 | 324.70 | 330.12 | 322.27 | 324.42 | +0.319% | 413,290 | -0.428% |
| 2026-10-05 | 325.89 | 326.33 | 323.05 | 323.39 | -0.657% | 390,226 | -0.111% |
| 2026-10-02 | 322.69 | 325.82 | 321.22 | 325.53 | +0.786% | 333,935 | -0.768% |
| 2026-10-01 | 318.75 | 325.34 | 316.60 | 322.99 | +1.496% | 385,792 | +0.012% |
| 2026-09-30 | 324.28 | 326.00 | 318.23 | 318.23 | -1.941% | 313,435 | +1.508% |
| 2026-09-29 | 327.92 | 327.92 | 320.25 | 324.53 | -0.114% | 261,086 | -0.462% |
| 2026-09-28 | 325.77 | 328.98 | 323.78 | 324.90 | -0.215% | 242,560 | -0.576% |
| 2026-09-25 | 331.74 | 331.74 | 325.56 | 325.60 | -1.459% | 280,439 | -0.789% |
| 2026-09-24 | 330.08 | 333.67 | 330.04 | 330.42 | +0.493% | 273,702 | -2.237% |
| 2026-09-23 | 327.49 | 331.41 | 322.41 | 328.80 | +0.890% | 323,171 | -1.755% |
| 2026-09-22 | 326.36 | 328.13 | 321.80 | 325.90 | -0.120% | 362,473 | -0.881% |
| 2026-09-21 | 326.99 | 330.65 | 325.12 | 326.29 | -0.254% | 302,351 | -0.999% |
| 2026-09-18 | 327.43 | 329.48 | 324.32 | 327.12 | -0.505% | 707,474 | -1.250% |
| 2026-09-17 | 328.46 | 334.20 | 325.35 | 328.78 | +0.107% | 280,158 | -1.749% |
| 2026-09-16 | 326.89 | 330.87 | 326.14 | 328.43 | -0.082% | 286,743 | -1.644% |
| 2026-09-15 | 329.41 | 330.26 | 325.07 | 328.70 | -0.581% | 243,866 | -1.725% |
| 2026-09-14 | 329.70 | 331.25 | 327.87 | 330.62 | +1.732% | 533,085 | -2.296% |
| 2026-09-11 | 329.07 | 330.12 | 322.97 | 324.99 | -0.472% | 182,405 | -0.603% |
| 2026-09-10 | 326.20 | 326.92 | 322.49 | 326.53 | +1.240% | 281,310 | -1.072% |
| 2026-09-09 | 324.38 | 324.38 | 319.16 | 322.53 | -0.176% | 233,493 | +0.155% |
| 2026-09-08 | 326.48 | 328.05 | 321.66 | 323.10 | -2.204% | 257,007 | -0.022% |
| 2026-09-04 | 333.79 | 336.14 | 329.89 | 330.38 | -2.246% | 293,441 | -2.225% |
| 2026-09-03 | 333.41 | 340.24 | 331.78 | 337.97 | +2.041% | 236,621 | -4.421% |
| 2026-09-02 | 331.84 | 333.86 | 330.26 | 331.21 | +0.431% | 219,021 | -2.470% |
| 2026-09-01 | 330.16 | 334.97 | 328.52 | 329.79 | +0.656% | 219,664 | -2.050% |
| 2026-08-31 | 329.91 | 330.22 | 326.00 | 327.64 | -0.937% | 285,258 | -1.407% |
| 2026-08-28 | 330.52 | 333.34 | 329.36 | 330.74 | +0.100% | 184,169 | -2.331% |
| 2026-08-27 | 328.06 | 331.31 | 326.37 | 330.41 | -0.398% | 185,338 | -2.234% |
| 2026-08-26 | 329.42 | 335.17 | 329.42 | 331.73 | +0.769% | 201,906 | -2.623% |
| 2026-08-25 | 329.02 | 330.26 | 326.64 | 329.20 | -0.067% | 191,980 | -1.874% |
| 2026-08-24 | 324.16 | 330.77 | 324.16 | 329.42 | +1.846% | 233,132 | -1.940% |
| 2026-08-21 | 323.90 | 325.21 | 321.17 | 323.45 | +0.404% | 468,617 | -0.130% |
| 2026-08-20 | 315.95 | 322.88 | 315.89 | 322.15 | +1.548% | 233,319 | +0.273% |
| 2026-08-19 | 321.54 | 323.15 | 317.24 | 317.24 | -1.085% | 260,724 | +1.825% |
| 2026-08-18 | 322.87 | 326.46 | 320.37 | 320.72 | +0.697% | 224,278 | +0.720% |
| 2026-08-17 | 322.29 | 325.32 | 317.97 | 318.50 | -1.503% | 250,122 | +1.422% |
| 2026-08-14 | 320.74 | 324.02 | 318.27 | 323.36 | +1.094% | 206,407 | -0.102% |
| 2026-08-13 | 319.92 | 321.55 | 318.42 | 319.86 | +0.759% | 234,730 | +0.991% |
| 2026-08-12 | 314.22 | 319.61 | 313.28 | 317.45 | +0.294% | 260,234 | +1.758% |
| 2026-08-11 | 317.94 | 321.34 | 316.11 | 316.52 | -0.597% | 186,141 | +2.057% |
| 2026-08-10 | 324.80 | 324.80 | 317.86 | 318.42 | -1.072% | 259,858 | +1.448% |
| 2026-08-07 | 321.17 | 325.76 | 319.31 | 321.87 | -0.501% | 164,110 | +0.360% |
| 2026-08-06 | 325.99 | 328.56 | 322.42 | 323.49 | -0.028% | 220,380 | -0.142% |
| 2026-08-05 | 322.91 | 326.18 | 320.79 | 323.58 | +0.569% | 267,348 | -0.170% |
| 2026-08-04 | 317.55 | 323.63 | 316.76 | 321.75 | +0.118% | 313,323 | +0.398% |
| 2026-08-03 | 320.85 | 325.26 | 319.82 | 321.37 | +0.434% | 230,815 | +0.517% |
| 2026-07-31 | 315.49 | 322.00 | 315.00 | 319.98 | +0.509% | 325,932 | +0.953% |
| 2026-07-30 | 332.75 | 335.68 | 315.12 | 318.36 | -4.284% | 410,573 | +1.467% |
| 2026-07-29 | 332.58 | 335.97 | 330.73 | 332.61 | -0.488% | 314,765 | -2.880% |
| 2026-07-28 | 332.00 | 335.88 | 331.55 | 334.24 | +1.633% | 475,635 | -3.354% |
| 2026-07-27 | 327.72 | 331.44 | 327.72 | 328.87 | -0.070% | 308,409 | -1.776% |
| 2026-07-24 | 314.30 | 329.60 | 314.30 | 329.10 | +3.683% | 295,778 | -1.844% |
| 2026-07-23 | 323.67 | 324.51 | 313.21 | 317.41 | -0.713% | 674,009 | +1.771% |
| 2026-07-22 | 322.58 | 323.04 | 316.86 | 319.69 | -0.464% | 348,117 | +1.045% |
| 2026-07-21 | 327.21 | 327.21 | 317.92 | 321.18 | -0.103% | 293,649 | +0.576% |
| 2026-07-20 | 321.81 | 325.83 | 318.86 | 321.51 | -0.480% | 434,887 | +0.473% |
| 2026-07-17 | 316.25 | 325.55 | 316.25 | 323.06 | +2.474% | 364,908 | -0.009% |
| 2026-07-16 | 305.28 | 315.26 | 297.98 | 315.26 | +2.447% | 334,485 | +2.465% |
| 2026-07-15 | 314.88 | 315.81 | 306.76 | 307.73 | -3.810% | 359,495 | +4.972% |
| 2026-07-14 | 318.22 | 323.00 | 318.22 | 319.92 | -0.231% | 348,337 | +0.972% |
| 2026-07-13 | 318.20 | 321.83 | 317.46 | 320.66 | +1.800% | 220,501 | +0.739% |
| 2026-07-10 | 312.32 | 315.53 | 309.39 | 314.99 | +1.228% | 421,769 | +2.552% |
| 2026-07-09 | 322.47 | 323.84 | 309.00 | 311.17 | -3.474% | 608,555 | +3.811% |
| 2026-07-08 | 325.63 | 327.33 | 322.19 | 322.37 | -0.408% | 299,905 | +0.205% |
| 2026-07-07 | 324.91 | 329.57 | 322.83 | 323.69 | +0.180% | 298,587 | -0.204% |
| 2026-07-06 | 325.78 | 326.16 | 321.90 | 323.11 | -0.975% | 405,416 | -0.025% |
| 2026-07-02 | 318.32 | 328.38 | 313.60 | 326.29 | +2.983% | 318,842 | -0.999% |
| 2026-07-01 | 320.60 | 325.20 | 315.96 | 316.84 | -0.019% | 417,806 | +1.954% |
| 2026-06-30 | 323.47 | 325.38 | 314.05 | 316.90 | -1.898% | 460,350 | +1.934% |
| 2026-06-29 | 318.15 | 323.07 | 316.96 | 323.03 | +1.076% | 301,500 | 0.000% |
| 2026-06-26 | 309.87 | 319.80 | 307.26 | 319.59 | +4.054% | 611,397 | +1.076% |
| 2026-06-25 | 308.83 | 313.81 | 305.85 | 307.14 | -0.948% | 225,359 | +5.174% |
| 2026-06-24 | 309.30 | 313.12 | 307.05 | 310.08 | +0.819% | 321,666 | +4.176% |
| 2026-06-23 | 304.12 | 308.45 | 302.34 | 307.56 | +2.203% | 263,352 | +5.030% |
| 2026-06-22 | 295.38 | 307.04 | 295.38 | 300.93 | +0.588% | 365,719 | +7.344% |
| 2026-06-18 | 301.64 | 304.99 | 297.56 | 299.17 | -1.271% | 618,079 | +7.975% |
| 2026-06-17 | 299.12 | 304.46 | 299.12 | 303.02 | +0.802% | 231,445 | +6.604% |
| 2026-06-16 | 298.78 | 302.53 | 297.51 | 300.61 | +1.086% | 291,450 | +7.458% |
| 2026-06-15 | 297.25 | 302.75 | 296.51 | 297.38 | -1.163% | 283,410 | +8.625% |
| 2026-06-12 | 300.84 | 301.31 | 298.20 | 300.88 | +0.916% | 302,929 | +7.362% |
| 2026-06-11 | 297.77 | 301.24 | 297.02 | 298.15 | +0.811% | 349,072 | +8.345% |
| 2026-06-10 | 289.73 | 296.64 | 286.87 | 295.75 | +4.601% | 676,667 | +9.224% |
| 2026-06-09 | 283.58 | 285.97 | 281.81 | 282.74 | +0.223% | 366,367 | +14.250% |
| 2026-06-08 | 286.55 | 288.53 | 282.09 | 282.11 | -2.208% | 290,837 | +14.505% |
| 2026-06-05 | 279.65 | 290.79 | 279.65 | 288.48 | +3.871% | 303,865 | +11.977% |
| 2026-06-04 | 282.92 | 287.48 | 277.01 | 277.73 | -1.026% | 348,501 | +16.311% |
| 2026-06-03 | 278.89 | 282.02 | 278.46 | 280.61 | +1.052% | 310,613 | +15.117% |
| 2026-06-02 | 277.46 | 280.98 | 275.60 | 277.69 | -0.007% | 294,046 | +16.328% |
| 2026-06-01 | 282.14 | 283.38 | 277.61 | 277.71 | -0.942% | 357,691 | +16.319% |
| 2026-05-29 | 284.62 | 285.56 | 279.35 | 280.35 | -1.849% | 407,054 | +15.224% |
| 2026-05-28 | 286.82 | 291.14 | 285.19 | 285.63 | -1.398% | 304,101 | +13.094% |
| 2026-05-27 | 297.15 | 297.15 | 288.44 | 289.68 | -1.747% | 453,857 | +11.513% |
| 2026-05-26 | 294.79 | 297.48 | 292.71 | 294.83 | -0.247% | 312,599 | +9.565% |
| 2026-05-22 | 300.56 | 303.30 | 294.88 | 295.56 | -1.664% | 324,260 | +9.294% |
| 2026-05-21 | 301.79 | 305.35 | 299.05 | 300.56 | -0.825% | 333,095 | +7.476% |
| 2026-05-20 | 302.03 | 304.87 | 299.27 | 303.06 | +0.341% | 450,700 | +6.589% |
| 2026-05-19 | 298.56 | 306.64 | 296.49 | 302.03 | +1.216% | 669,145 | +6.953% |
| 2026-05-18 | 292.57 | 299.93 | 292.57 | 298.40 | +1.417% | 414,935 | +8.254% |
| 2026-05-15 | 287.29 | 294.43 | 287.29 | 294.23 | +2.188% | 741,142 | +9.788% |
| 2026-05-14 | 291.58 | 293.36 | 286.77 | 287.93 | -0.717% | 443,003 | +12.190% |
| 2026-05-13 | 294.51 | 299.15 | 288.06 | 290.01 | -2.136% | 329,410 | +11.386% |
| 2026-05-12 | 297.04 | 298.94 | 291.61 | 296.34 | +0.132% | 451,453 | +9.007% |
| 2026-05-11 | 301.25 | 302.08 | 295.28 | 295.95 | -1.403% | 299,790 | +9.150% |
| 2026-05-08 | 301.27 | 303.08 | 299.09 | 300.16 | -0.226% | 187,694 | +7.619% |
| 2026-05-07 | 302.94 | 306.04 | 297.24 | 300.84 | -0.591% | 313,321 | +7.376% |
| 2026-05-06 | 302.62 | 306.58 | 300.60 | 302.63 | +0.195% | 243,783 | +6.741% |
| 2026-05-05 | 303.64 | 307.32 | 302.04 | 302.04 | -0.079% | 354,771 | +6.949% |
| 2026-05-04 | 300.43 | 303.33 | 297.85 | 302.28 | +0.996% | 449,806 | +6.864% |
| 2026-05-01 | 308.41 | 308.76 | 298.38 | 299.30 | -2.499% | 475,351 | +7.928% |
| 2026-04-30 | 301.92 | 311.76 | 301.92 | 306.97 | +1.060% | 551,171 | +5.232% |
| 2026-04-29 | 290.00 | 305.68 | 290.00 | 303.75 | -2.209% | 544,184 | +6.347% |
| 2026-04-28 | 314.78 | 314.78 | 309.02 | 310.61 | -0.122% | 349,143 | +3.999% |
| 2026-04-27 | 307.35 | 313.49 | 306.96 | 310.99 | +0.520% | 282,057 | +3.872% |
| 2026-04-24 | 312.10 | 313.70 | 308.91 | 309.38 | -1.295% | 268,116 | +4.412% |
| 2026-04-23 | 312.37 | 314.99 | 308.45 | 313.44 | +0.768% | 271,054 | +3.060% |
| 2026-04-22 | 307.20 | 312.29 | 307.20 | 311.05 | -0.218% | 274,672 | +3.851% |
| 2026-04-21 | 313.10 | 315.62 | 307.67 | 311.73 | -0.342% | 363,609 | +3.625% |
| 2026-04-20 | 314.37 | 318.20 | 311.52 | 312.80 | -0.761% | 270,585 | +3.270% |
| 2026-04-17 | 312.31 | 318.00 | 312.31 | 315.20 | +0.184% | 190,339 | +2.484% |
| 2026-04-16 | 312.86 | 315.00 | 310.56 | 314.62 | +1.242% | 311,150 | +2.673% |
| 2026-04-15 | 308.14 | 314.57 | 307.27 | 310.76 | +0.831% | 331,454 | +3.948% |
| 2026-04-14 | 305.87 | 308.77 | 303.96 | 308.20 | +0.117% | 239,607 | +4.812% |
| 2026-04-13 | 303.43 | 308.53 | 302.06 | 307.84 | +1.587% | 389,510 | +4.934% |
| 2026-04-10 | 309.48 | 310.08 | 301.09 | 303.03 | -2.201% | 261,591 | +6.600% |
| 2026-04-09 | 308.58 | 314.22 | 307.22 | 309.85 | +0.902% | 212,147 | +4.254% |
| 2026-04-08 | 301.51 | 309.07 | 300.30 | 307.08 | +1.447% | 383,333 | +5.194% |
| 2026-04-07 | 300.75 | 305.59 | 298.50 | 302.70 | +0.565% | 226,270 | +6.716% |
| 2026-04-06 | 303.59 | 303.61 | 296.82 | 301.00 | +0.210% | 161,580 | +7.319% |
| 2026-04-02 | 296.22 | 301.50 | 287.84 | 300.37 | +1.593% | 176,740 | +7.544% |
| 2026-04-01 | 296.28 | 298.26 | 294.01 | 295.66 | -0.528% | 221,990 | +9.257% |
| 2026-03-31 | 297.08 | 300.55 | 293.26 | 297.23 | +0.555% | 233,251 | +8.680% |
| 2026-03-30 | 294.19 | 297.63 | 292.60 | 295.59 | +1.157% | 220,751 | +9.283% |
| 2026-03-27 | 297.61 | 297.98 | 291.65 | 292.21 | -1.264% | 249,733 | +10.547% |
| 2026-03-26 | 293.72 | 296.70 | 292.81 | 295.95 | +0.924% | 253,280 | +9.150% |
| 2026-03-25 | 296.87 | 296.87 | 292.26 | 293.24 | -0.316% | 204,283 | +10.159% |
| 2026-03-24 | 292.92 | 298.38 | 292.92 | 294.17 | +0.321% | 306,746 | +9.811% |
| 2026-03-23 | 296.14 | 300.11 | 293.05 | 293.23 | +0.860% | 438,704 | +10.163% |
| 2026-03-20 | 291.20 | 293.66 | 289.09 | 290.73 | -0.326% | 906,811 | +11.110% |
| 2026-03-19 | 295.44 | 296.90 | 290.02 | 291.68 | -1.363% | 342,655 | +10.748% |
| 2026-03-18 | 294.85 | 298.48 | 293.37 | 295.71 | +0.068% | 402,748 | +9.239% |
| 2026-03-17 | 298.44 | 301.98 | 294.41 | 295.51 | +0.503% | 291,056 | +9.313% |
| 2026-03-16 | 295.15 | 298.47 | 293.13 | 294.03 | +0.085% | 286,430 | +9.863% |
| 2026-03-13 | 293.83 | 295.58 | 291.31 | 293.78 | +0.831% | 251,237 | +9.956% |
| 2026-03-12 | 288.33 | 293.93 | 287.40 | 291.36 | +0.175% | 322,700 | +10.870% |
| 2026-03-11 | 296.00 | 298.13 | 288.93 | 290.85 | -2.143% | 553,019 | +11.064% |
| 2026-03-10 | 294.45 | 300.75 | 291.88 | 297.22 | +0.196% | 383,407 | +8.684% |
| 2026-03-09 | 297.87 | 299.71 | 294.10 | 296.64 | -0.716% | 386,899 | +8.896% |
| 2026-03-06 | 296.83 | 299.48 | 290.91 | 298.78 | +0.332% | 324,035 | +8.116% |
| 2026-03-05 | 298.49 | 300.46 | 293.88 | 297.79 | -0.895% | 312,673 | +8.476% |
| 2026-03-04 | 300.52 | 301.53 | 297.72 | 300.48 | -0.398% | 289,587 | +7.505% |
| 2026-03-03 | 303.47 | 307.00 | 296.30 | 301.68 | -1.743% | 307,273 | +7.077% |
| 2026-03-02 | 303.79 | 309.47 | 302.46 | 307.03 | +1.511% | 289,346 | +5.211% |
| 2026-02-27 | 300.00 | 303.24 | 296.75 | 302.46 | +1.364% | 362,097 | +6.801% |
| 2026-02-26 | 297.63 | 300.99 | 294.41 | 298.39 | -0.097% | 388,948 | +8.258% |
| 2026-02-25 | 304.50 | 305.50 | 296.61 | 298.68 | -2.140% | 531,907 | +8.153% |
| 2026-02-24 | 305.04 | 305.68 | 300.02 | 305.21 | +1.096% | 360,316 | +5.839% |
| 2026-02-23 | 299.74 | 304.68 | 297.41 | 301.90 | +0.970% | 297,101 | +6.999% |
| 2026-02-20 | 301.27 | 301.27 | 293.37 | 299.00 | -0.333% | 688,786 | +8.037% |
| 2026-02-19 | 304.20 | 305.75 | 299.07 | 300.00 | -1.290% | 301,090 | +7.677% |
| 2026-02-18 | 309.21 | 312.67 | 301.00 | 303.92 | -1.045% | 324,724 | +6.288% |
| 2026-02-17 | 302.91 | 309.91 | 301.05 | 307.13 | +1.911% | 256,968 | +5.177% |
| 2026-02-13 | 309.43 | 311.18 | 299.20 | 301.37 | -3.065% | 624,774 | +7.187% |
| 2026-02-12 | 309.00 | 315.88 | 305.96 | 310.90 | +1.998% | 752,180 | +3.902% |
| 2026-02-11 | 295.59 | 304.93 | 293.27 | 304.81 | +3.147% | 561,611 | +5.977% |
| 2026-02-10 | 287.04 | 295.81 | 287.04 | 295.51 | +2.217% | 303,111 | +9.313% |
| 2026-02-09 | 295.85 | 299.50 | 288.56 | 289.10 | -3.813% | 323,050 | +11.736% |
| 2026-02-06 | 306.07 | 309.52 | 300.43 | 300.56 | -1.549% | 474,810 | +7.476% |
| 2026-02-05 | 301.14 | 310.80 | 299.38 | 305.29 | +1.638% | 708,029 | +5.811% |
| 2026-02-04 | 290.00 | 303.63 | 284.07 | 300.37 | +5.043% | 956,702 | +7.544% |
| 2026-02-03 | 283.83 | 288.62 | 283.48 | 285.95 | +0.510% | 324,328 | +12.967% |
| 2026-02-02 | 284.00 | 288.00 | 281.34 | 284.50 | +0.994% | 387,097 | +13.543% |
| 2026-01-30 | 282.73 | 284.00 | 279.52 | 281.70 | -0.361% | 419,686 | +14.672% |
| 2026-01-29 | 277.95 | 282.94 | 276.20 | 282.72 | +2.658% | 364,811 | +14.258% |
| 2026-01-28 | 274.57 | 279.00 | 273.92 | 275.40 | +0.368% | 291,216 | +17.295% |
| 2026-01-27 | 275.59 | 276.48 | 272.02 | 274.39 | -0.464% | 318,915 | +17.727% |
| 2026-01-26 | 274.92 | 278.45 | 274.22 | 275.67 | +0.841% | 255,771 | +17.180% |
| 2026-01-23 | 269.70 | 273.62 | 268.46 | 273.37 | +0.615% | 272,083 | +18.166% |
| 2026-01-22 | 273.31 | 273.62 | 268.82 | 271.70 | -0.941% | 246,817 | +18.892% |
| 2026-01-21 | 273.52 | 277.21 | 269.56 | 274.28 | +0.664% | 271,338 | +17.774% |
| 2026-01-20 | 269.58 | 273.24 | 268.87 | 272.47 | +0.945% | 258,415 | +18.556% |
| 2026-01-16 | 271.92 | 272.43 | 268.68 | 269.92 | -0.725% | 316,602 | +19.676% |
| 2026-01-15 | 274.28 | 276.49 | 270.71 | 271.89 | -0.810% | 261,567 | +18.809% |
| 2026-01-14 | 271.15 | 277.54 | 271.06 | 274.11 | +1.485% | 356,108 | +17.847% |
| 2026-01-13 | 272.57 | 275.49 | 270.01 | 270.10 | -1.682% | 494,990 | +19.596% |
| 2026-01-12 | 272.83 | 278.18 | 272.30 | 274.72 | +0.575% | 307,256 | +17.585% |
| 2026-01-09 | 276.69 | 278.70 | 271.72 | 273.15 | -2.275% | 384,597 | +18.261% |
| 2026-01-08 | 274.84 | 280.17 | 272.63 | 279.51 | +1.985% | 302,112 | +15.570% |
| 2026-01-07 | 273.47 | 274.91 | 270.66 | 274.07 | +0.761% | 391,977 | +17.864% |
| 2026-01-06 | 276.57 | 277.99 | 268.57 | 272.00 | -2.007% | 576,704 | +18.761% |
| 2026-01-05 | 270.70 | 278.73 | 269.94 | 277.57 | +1.958% | 505,755 | +16.378% |
| 2026-01-02 | 280.04 | 281.41 | 271.86 | 272.24 | -3.173% | 558,899 | +18.656% |
| 2025-12-31 | 283.54 | 284.30 | 280.92 | 281.16 | -0.885% | 219,067 | +14.892% |
| 2025-12-30 | 284.66 | 285.26 | 282.88 | 283.67 | -0.060% | 329,805 | +13.875% |
| 2025-12-29 | 281.55 | 285.00 | 281.45 | 283.84 | +0.867% | 232,014 | +13.807% |
| 2025-12-26 | 279.48 | 281.50 | 279.19 | 281.40 | +1.092% | 185,171 | +14.794% |
| 2025-12-24 | 281.47 | 283.03 | 278.36 | 278.36 | -1.077% | 172,312 | +16.048% |
| 2025-12-23 | 282.19 | 284.26 | 281.00 | 281.39 | -0.269% | 394,189 | +14.798% |
| 2025-12-22 | 278.01 | 282.77 | 277.99 | 282.15 | +1.303% | 298,382 | +14.489% |
| 2025-12-19 | 274.71 | 278.80 | 274.71 | 278.52 | +1.313% | 979,313 | +15.981% |
| 2025-12-18 | 275.01 | 276.02 | 271.96 | 274.91 | -0.668% | 477,587 | +17.504% |
| 2025-12-17 | 272.08 | 277.33 | 270.83 | 276.76 | +1.586% | 462,078 | +16.718% |
| 2025-12-16 | 272.12 | 274.31 | 271.10 | 272.44 | +0.331% | 396,340 | +18.569% |
| 2025-12-15 | 272.67 | 275.00 | 267.91 | 271.54 | -0.319% | 323,780 | +18.962% |
| 2025-12-12 | 272.00 | 272.43 | 269.34 | 272.41 | +0.747% | 250,637 | +18.582% |
| 2025-12-11 | 265.25 | 270.62 | 265.25 | 270.39 | +1.922% | 318,942 | +19.468% |
| 2025-12-10 | 263.23 | 267.55 | 261.72 | 265.29 | +0.714% | 312,493 | +21.765% |
| 2025-12-09 | 265.29 | 267.50 | 263.01 | 263.41 | -0.363% | 275,764 | +22.634% |
| 2025-12-08 | 262.41 | 265.32 | 261.21 | 264.37 | -0.162% | 299,995 | +22.189% |
| 2025-12-05 | 271.95 | 271.95 | 264.57 | 264.80 | -1.444% | 332,916 | +21.990% |
| 2025-12-04 | 265.00 | 269.86 | 265.00 | 268.68 | +0.852% | 376,849 | +20.229% |
| 2025-12-03 | 264.59 | 268.38 | 264.36 | 266.41 | +0.524% | 432,970 | +21.253% |
| 2025-12-02 | 262.93 | 267.74 | 261.38 | 265.02 | +0.402% | 515,619 | +21.889% |
| 2025-12-01 | 262.41 | 265.43 | 261.98 | 263.96 | +1.068% | 473,582 | +22.378% |
| 2025-11-28 | 260.60 | 263.63 | 260.60 | 261.17 | +0.092% | 199,813 | +23.686% |
| 2025-11-26 | 262.15 | 263.87 | 260.30 | 260.93 | -0.302% | 312,772 | +23.799% |
| 2025-11-25 | 256.78 | 263.10 | 256.31 | 261.72 | +2.663% | 555,317 | +23.426% |
| 2025-11-24 | 255.00 | 255.34 | 251.60 | 254.93 | -0.898% | 463,404 | +26.713% |
| 2025-11-21 | 262.54 | 263.03 | 256.37 | 257.24 | -1.625% | 501,784 | +25.575% |
| 2025-11-20 | 263.12 | 264.35 | 258.68 | 261.49 | -0.256% | 407,785 | +23.534% |
| 2025-11-19 | 264.84 | 265.92 | 260.57 | 262.16 | -1.381% | 338,190 | +23.219% |
| 2025-11-18 | 263.24 | 267.48 | 260.90 | 265.83 | +1.168% | 315,238 | +21.518% |
| 2025-11-17 | 263.64 | 267.15 | 262.54 | 262.76 | -0.307% | 400,119 | +22.937% |
| 2025-11-14 | 267.20 | 269.81 | 262.76 | 263.57 | -1.469% | 346,659 | +22.559% |
| 2025-11-13 | 266.53 | 268.96 | 266.53 | 267.50 | +0.613% | 281,275 | +20.759% |
| 2025-11-12 | 266.41 | 268.03 | 264.94 | 265.87 | -0.337% | 348,019 | +21.499% |
| 2025-11-11 | 267.87 | 269.82 | 265.57 | 266.77 | -0.310% | 337,304 | +21.089% |
| 2025-11-10 | 268.14 | 268.99 | 263.34 | 267.60 | -0.687% | 331,541 | +20.714% |
| 2025-11-07 | 266.05 | 269.48 | 265.61 | 269.45 | +1.194% | 479,954 | +19.885% |
| 2025-11-06 | 268.79 | 274.80 | 265.75 | 266.27 | -0.411% | 661,474 | +21.317% |
| 2025-11-05 | 262.59 | 267.52 | 262.59 | 267.37 | +1.820% | 458,831 | +20.818% |
| 2025-11-04 | 256.13 | 262.73 | 254.47 | 262.59 | +2.578% | 616,327 | +23.017% |
| 2025-11-03 | 253.33 | 258.12 | 251.36 | 255.99 | +0.748% | 602,662 | +26.189% |
| 2025-10-31 | 252.20 | 256.54 | 251.58 | 254.09 | -0.106% | 826,530 | +27.132% |
| 2025-10-30 | 250.00 | 255.92 | 248.64 | 254.36 | +2.747% | 769,569 | +26.997% |
| 2025-10-29 | 240.00 | 251.94 | 239.60 | 247.56 | +6.896% | 737,404 | +30.486% |
| 2025-10-28 | 241.08 | 241.08 | 231.17 | 231.59 | -4.408% | 538,161 | +39.484% |
| 2025-10-27 | 244.29 | 246.07 | 241.91 | 242.27 | -0.481% | 345,946 | +33.335% |
| 2025-10-24 | 244.14 | 244.14 | 240.38 | 243.44 | +0.082% | 363,865 | +32.694% |
| 2025-10-23 | 243.07 | 244.39 | 241.31 | 243.24 | +0.280% | 462,507 | +32.803% |
| 2025-10-22 | 245.16 | 248.64 | 240.56 | 242.56 | -1.117% | 402,845 | +33.175% |
| 2025-10-21 | 248.98 | 249.17 | 245.11 | 245.30 | -1.339% | 506,558 | +31.688% |
| 2025-10-20 | 251.13 | 253.15 | 247.57 | 248.63 | -0.924% | 330,998 | +29.924% |
| 2025-10-17 | 251.82 | 255.14 | 250.51 | 250.95 | -0.365% | 513,073 | +28.723% |
| 2025-10-16 | 254.24 | 256.00 | 250.78 | 251.87 | -3.127% | 774,747 | +28.253% |
| 2025-10-15 | 263.30 | 264.63 | 259.21 | 260.00 | -1.735% | 594,434 | +24.242% |
| 2025-10-14 | 262.00 | 265.78 | 262.00 | 264.59 | +0.977% | 387,985 | +22.087% |
| 2025-10-13 | 258.72 | 262.72 | 258.33 | 262.03 | +0.622% | 286,823 | +23.280% |
| 2025-10-10 | 262.00 | 262.86 | 258.52 | 260.41 | +0.382% | 322,735 | +24.047% |
| 2025-10-09 | 258.38 | 262.39 | 257.65 | 259.42 | -1.041% | 390,562 | +24.520% |
| 2025-10-08 | 266.46 | 267.78 | 260.42 | 262.15 | -1.828% | 486,703 | +23.223% |
| 2025-10-07 | 267.55 | 272.42 | 265.85 | 267.03 | +0.236% | 474,828 | +20.971% |
| 2025-10-06 | 262.12 | 267.19 | 260.95 | 266.40 | +2.655% | 439,651 | +21.258% |
| 2025-10-03 | 255.00 | 260.99 | 255.00 | 259.51 | +1.470% | 377,840 | +24.477% |
| 2025-10-02 | 255.13 | 258.06 | 255.03 | 255.75 | -0.277% | 402,633 | +26.307% |
| 2025-10-01 | 255.35 | 259.17 | 253.23 | 256.46 | +0.996% | 364,926 | +25.957% |
| 2025-09-30 | 249.23 | 254.41 | 249.23 | 253.93 | +1.483% | 491,730 | +27.212% |
| 2025-09-29 | 250.39 | 250.39 | 246.31 | 250.22 | -0.156% | 335,633 | +29.098% |
| 2025-09-26 | 248.59 | 253.78 | 248.24 | 250.61 | +1.277% | 315,653 | +28.897% |
| 2025-09-25 | 250.42 | 252.00 | 245.00 | 247.45 | -1.186% | 296,344 | +30.544% |
| 2025-09-24 | 244.88 | 250.45 | 244.88 | 250.42 | +2.300% | 382,159 | +28.995% |
| 2025-09-23 | 242.75 | 244.91 | 242.56 | 244.79 | +0.948% | 331,956 | +31.962% |
| 2025-09-22 | 241.73 | 243.40 | 240.84 | 242.49 | -0.218% | 321,712 | +33.214% |
| 2025-09-19 | 243.36 | 243.78 | 241.44 | 243.02 | +0.214% | 1,543,426 | +32.923% |
| 2025-09-18 | 239.90 | 244.45 | 238.08 | 242.50 | +0.639% | 471,591 | +33.208% |
| 2025-09-17 | 237.86 | 241.97 | 237.18 | 240.96 | +1.667% | 329,882 | +34.060% |
| 2025-09-16 | 241.49 | 242.76 | 235.00 | 237.01 | -2.665% | 627,200 | +36.294% |
| 2025-09-15 | 247.55 | 249.81 | 242.69 | 243.50 | -1.556% | 401,465 | +32.661% |
| 2025-09-12 | 244.95 | 248.09 | 243.10 | 247.35 | +1.149% | 460,105 | +30.596% |
| 2025-09-11 | 238.01 | 244.63 | 237.91 | 244.54 | +2.528% | 323,454 | +32.097% |
| 2025-09-10 | 237.25 | 239.18 | 235.88 | 238.51 | +0.076% | 354,962 | +35.437% |
| 2025-09-09 | 239.10 | 241.21 | 238.03 | 238.33 | -0.679% | 362,216 | +35.539% |
| 2025-09-08 | 239.14 | 240.29 | 235.37 | 239.96 | -0.287% | 611,388 | +34.618% |
| 2025-09-05 | 244.63 | 245.83 | 240.46 | 240.65 | -1.627% | 344,932 | +34.232% |
| 2025-09-04 | 247.69 | 249.03 | 244.02 | 244.63 | -0.718% | 328,688 | +32.048% |
| 2025-09-03 | 243.30 | 246.47 | 243.30 | 246.40 | +0.802% | 352,218 | +31.100% |
| 2025-09-02 | 243.11 | 245.10 | 241.90 | 244.44 | +0.597% | 485,052 | +32.151% |
| 2025-08-29 | 241.89 | 243.90 | 241.76 | 242.99 | +0.654% | 304,929 | +32.940% |
| 2025-08-28 | 244.15 | 244.15 | 239.93 | 241.41 | -1.199% | 427,766 | +33.810% |
| 2025-08-27 | 245.00 | 246.49 | 243.79 | 244.34 | -0.102% | 454,909 | +32.205% |
| 2025-08-26 | 244.31 | 246.26 | 243.88 | 244.59 | -0.342% | 324,338 | +32.070% |
| 2025-08-25 | 246.92 | 247.61 | 244.68 | 245.43 | -1.004% | 266,935 | +31.618% |
| 2025-08-22 | 250.36 | 251.01 | 246.39 | 247.92 | -0.494% | 307,588 | +30.296% |
| 2025-08-21 | 248.25 | 249.53 | 247.39 | 249.15 | +0.443% | 274,740 | +29.653% |
| 2025-08-20 | 244.50 | 248.25 | 243.75 | 248.05 | +1.810% | 288,659 | +30.228% |
| 2025-08-19 | 239.55 | 243.77 | 238.54 | 243.64 | +1.682% | 253,548 | +32.585% |
| 2025-08-18 | 238.39 | 239.73 | 237.23 | 239.61 | +0.293% | 408,499 | +34.815% |
| 2025-08-15 | 242.80 | 243.18 | 237.62 | 238.91 | -1.391% | 376,295 | +35.210% |
| 2025-08-14 | 241.20 | 244.21 | 241.20 | 242.28 | -0.729% | 244,596 | +33.329% |
| 2025-08-13 | 240.18 | 244.07 | 239.25 | 244.06 | +1.874% | 225,689 | +32.357% |
| 2025-08-12 | 240.15 | 243.06 | 238.96 | 239.57 | -0.358% | 297,330 | +34.837% |
| 2025-08-11 | 240.40 | 242.44 | 240.06 | 240.43 | +0.025% | 266,068 | +34.355% |
| 2025-08-08 | 236.47 | 242.34 | 236.47 | 240.37 | +0.359% | 266,199 | +34.389% |
| 2025-08-07 | 242.33 | 242.65 | 237.91 | 239.51 | -0.931% | 303,423 | +34.871% |
| 2025-08-06 | 241.17 | 243.33 | 240.13 | 241.76 | +0.608% | 306,482 | +33.616% |
| 2025-08-05 | 241.00 | 243.21 | 240.00 | 240.30 | +0.133% | 357,210 | +34.428% |
| 2025-08-04 | 243.55 | 245.07 | 239.32 | 239.98 | -0.765% | 338,684 | +34.607% |
| 2025-08-01 | 244.40 | 245.05 | 239.32 | 241.83 | -0.784% | 325,151 | +33.577% |
| 2025-07-31 | 245.09 | 250.00 | 243.53 | 243.74 | -0.299% | 611,287 | +32.531% |
| 2025-07-30 | 244.82 | 246.00 | 242.61 | 244.47 | +0.053% | 497,923 | +32.135% |
| 2025-07-29 | 247.95 | 249.05 | 241.58 | 244.34 | -0.399% | 462,622 | +32.205% |
| 2025-07-28 | 246.09 | 247.70 | 241.68 | 245.32 | -0.785% | 617,763 | +31.677% |
| 2025-07-25 | 238.35 | 247.44 | 237.96 | 247.26 | +3.456% | 947,140 | +30.644% |
| 2025-07-24 | 237.10 | 240.52 | 233.28 | 239.00 | +0.738% | 849,285 | +35.159% |
| 2025-07-23 | 237.04 | 239.54 | 235.84 | 237.25 | +0.051% | 642,986 | +36.156% |
| 2025-07-22 | 233.99 | 237.67 | 233.23 | 237.13 | +2.233% | 797,327 | +36.225% |
| 2025-07-21 | 235.78 | 237.59 | 231.40 | 231.95 | -1.699% | 702,990 | +39.267% |
| 2025-07-18 | 239.07 | 239.88 | 235.87 | 235.96 | -1.272% | 347,357 | +36.900% |
| 2025-07-17 | 237.64 | 239.92 | 236.00 | 239.00 | -0.088% | 376,563 | +35.159% |
| 2025-07-16 | 237.38 | 239.53 | 236.55 | 239.21 | +1.360% | 396,692 | +35.040% |
| 2025-07-15 | 238.50 | 241.13 | 235.94 | 236.00 | -1.585% | 532,668 | +36.877% |
| 2025-07-14 | 237.61 | 242.61 | 237.61 | 239.80 | +0.985% | 655,860 | +34.708% |
| 2025-07-11 | 237.49 | 239.18 | 236.74 | 237.46 | -0.411% | 279,828 | +36.036% |
| 2025-07-10 | 237.88 | 239.08 | 236.57 | 238.44 | -0.753% | 398,902 | +35.476% |
| 2025-07-09 | 239.00 | 240.46 | 238.51 | 240.25 | -0.158% | 357,778 | +34.456% |
| 2025-07-08 | 237.71 | 241.74 | 237.71 | 240.63 | +0.568% | 504,138 | +34.243% |
| 2025-07-07 | 241.54 | 242.50 | 237.98 | 239.27 | -0.677% | 327,689 | +35.006% |
| 2025-07-03 | 239.61 | 242.24 | 238.78 | 240.90 | +2.150% | 332,916 | +34.093% |
| 2025-07-02 | 242.93 | 242.93 | 234.15 | 235.83 | -3.384% | 534,403 | +36.976% |
| 2025-07-01 | 243.25 | 245.81 | 241.95 | 244.09 | +0.490% | 475,199 | +32.341% |
| 2025-06-30 | 242.45 | 244.11 | 240.32 | 242.90 | +0.596% | 622,553 | +32.989% |
| 2025-06-27 | 241.66 | 243.78 | 239.29 | 241.46 | -0.062% | 572,366 | +33.782% |
| 2025-06-26 | 241.36 | 243.16 | 241.03 | 241.61 | +0.320% | 228,046 | +33.699% |
| 2025-06-25 | 243.51 | 244.04 | 240.16 | 240.84 | -1.372% | 302,373 | +34.126% |
| 2025-06-24 | 246.42 | 246.42 | 242.96 | 244.19 | -0.290% | 659,112 | +32.286% |
| 2025-06-23 | 243.75 | 246.47 | 240.77 | 244.90 | +0.127% | 496,587 | +31.903% |
| 2025-06-20 | 247.03 | 247.44 | 242.47 | 244.59 | -0.253% | 996,147 | +32.070% |
| 2025-06-18 | 243.05 | 248.28 | 243.05 | 245.21 | +0.640% | 498,104 | +31.736% |
| 2025-06-17 | 246.94 | 246.94 | 242.21 | 243.65 | -1.615% | 359,565 | +32.580% |
| 2025-06-16 | 244.95 | 249.43 | 244.95 | 247.65 | +1.334% | 366,282 | +30.438% |
| 2025-06-13 | 245.13 | 247.34 | 243.12 | 244.39 | -1.037% | 239,895 | +32.178% |
| 2025-06-12 | 239.69 | 247.17 | 239.69 | 246.95 | +2.197% | 279,320 | +30.808% |
| 2025-06-11 | 243.16 | 244.39 | 240.70 | 241.64 | -0.682% | 285,728 | +33.682% |
| 2025-06-10 | 242.91 | 246.84 | 241.32 | 243.30 | -0.238% | 251,369 | +32.770% |
| 2025-06-09 | 245.84 | 246.56 | 236.85 | 243.88 | -1.195% | 412,245 | +32.454% |
| 2025-06-06 | 246.71 | 247.31 | 243.70 | 246.83 | +1.618% | 358,823 | +30.871% |
| 2025-06-05 | 246.72 | 247.69 | 242.56 | 242.90 | -1.608% | 478,817 | +32.989% |
| 2025-06-04 | 251.45 | 252.71 | 246.59 | 246.87 | -1.614% | 313,178 | +30.850% |
| 2025-06-03 | 253.88 | 253.97 | 247.58 | 250.92 | -1.193% | 343,160 | +28.738% |
| 2025-06-02 | 248.10 | 254.09 | 247.62 | 253.95 | +1.816% | 440,272 | +27.202% |
| 2025-05-30 | 244.82 | 250.61 | 243.03 | 249.42 | +1.746% | 584,545 | +29.512% |
| 2025-05-29 | 240.18 | 245.43 | 238.01 | 245.14 | +2.274% | 329,749 | +31.774% |
| 2025-05-28 | 244.54 | 245.14 | 239.27 | 239.69 | -2.051% | 281,693 | +34.770% |
| 2025-05-27 | 240.01 | 245.28 | 238.68 | 244.71 | +2.393% | 344,510 | +32.005% |
| 2025-05-23 | 238.75 | 240.42 | 236.22 | 238.99 | +0.092% | 711,312 | +35.165% |
| 2025-05-22 | 243.91 | 244.50 | 238.44 | 238.77 | -2.272% | 347,378 | +35.289% |
| 2025-05-21 | 246.40 | 247.48 | 243.29 | 244.32 | -0.844% | 326,387 | +32.216% |
| 2025-05-20 | 247.68 | 248.11 | 246.24 | 246.40 | -0.685% | 269,413 | +31.100% |
| 2025-05-19 | 246.41 | 248.83 | 243.92 | 248.10 | +0.813% | 248,160 | +30.202% |
| 2025-05-16 | 243.34 | 247.30 | 243.20 | 246.10 | +1.247% | 421,168 | +31.260% |
| 2025-05-15 | 240.41 | 243.32 | 239.77 | 243.07 | +1.469% | 519,067 | +32.896% |
| 2025-05-14 | 244.44 | 244.44 | 239.33 | 239.55 | -1.598% | 308,574 | +34.849% |
| 2025-05-13 | 248.53 | 249.62 | 243.38 | 243.44 | -1.926% | 385,620 | +32.694% |
| 2025-05-12 | 251.68 | 251.68 | 244.94 | 248.22 | -1.457% | 309,987 | +30.139% |
| 2025-05-09 | 250.71 | 251.89 | 249.59 | 251.89 | +0.784% | 277,732 | +28.242% |
| 2025-05-08 | 249.25 | 252.10 | 249.25 | 249.93 | +0.721% | 389,690 | +29.248% |
| 2025-05-07 | 247.57 | 250.76 | 247.57 | 248.14 | +0.230% | 423,669 | +30.181% |
| 2025-05-06 | 245.84 | 248.33 | 244.00 | 247.57 | +0.300% | 308,729 | +30.480% |
| 2025-05-05 | 242.38 | 247.70 | 240.47 | 246.83 | +1.476% | 312,666 | +30.871% |
| 2025-05-02 | 238.92 | 243.90 | 238.70 | 243.24 | +2.546% | 429,142 | +32.803% |
| 2025-05-01 | 238.81 | 241.09 | 236.93 | 237.20 | -1.955% | 376,703 | +36.185% |
| 2025-04-30 | 240.87 | 242.37 | 236.68 | 241.93 | -0.033% | 440,168 | +33.522% |
| 2025-04-29 | 236.79 | 243.08 | 236.10 | 242.01 | +1.732% | 517,730 | +33.478% |
| 2025-04-28 | 234.00 | 238.57 | 232.53 | 237.89 | +1.079% | 421,296 | +35.790% |
| 2025-04-25 | 229.19 | 237.05 | 229.19 | 235.35 | +3.251% | 1,074,167 | +37.255% |
| 2025-04-24 | 230.00 | 235.03 | 222.75 | 227.94 | -5.009% | 1,013,299 | +41.717% |
| 2025-04-23 | 243.84 | 244.50 | 238.38 | 239.96 | -1.454% | 519,967 | +34.618% |
| 2025-04-22 | 238.30 | 244.51 | 236.22 | 243.50 | +3.696% | 426,863 | +32.661% |
| 2025-04-21 | 240.41 | 241.00 | 232.74 | 234.82 | -2.423% | 705,825 | +37.565% |
| 2025-04-17 | 237.32 | 242.73 | 237.25 | 240.65 | 0.000% | 429,115 | +34.232% |