Dark

RNR
RenaissanceRe Holdings Ltd.
stock NYSE

At Close

Aug 21, 2026 3:59:49 PM EDT

323.45USD+0.404%(+1.30)468,617

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:24:30 AM EDT

322.60USD+0.140%(+0.45)636

After-hours

Aug 21, 2026 4:10:30 PM EDT

323.45USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	323.9000	325.2100	321.170000	323.4500	+0.404%	468,617	0.000%
2026-08-20	315.9500	322.8799	315.890000	322.1500	+1.548%	233,319	+0.404%
2026-08-19	321.5400	323.1550	317.240000	317.2400	-1.085%	260,724	+1.958%
2026-08-18	322.8700	326.4650	320.370000	320.7200	+0.697%	224,278	+0.851%
2026-08-17	322.2900	325.3200	317.970000	318.5000	-1.503%	250,122	+1.554%
2026-08-14	320.7400	324.0200	318.270000	323.3600	+1.094%	206,407	+0.028%
2026-08-13	319.9200	321.5450	318.420000	319.8600	+0.759%	234,730	+1.122%
2026-08-12	314.2200	319.6100	313.280000	317.4500	+0.294%	260,234	+1.890%
2026-08-11	317.9400	321.3400	316.110000	316.5200	-0.597%	186,141	+2.189%
2026-08-10	324.8000	324.8000	317.860000	318.4200	-1.072%	259,858	+1.580%
2026-08-07	321.1700	325.7600	319.315000	321.8700	-0.501%	164,110	+0.491%
2026-08-06	325.9900	328.5600	322.420000	323.4900	-0.028%	220,380	-0.012%
2026-08-05	322.9100	326.1800	320.790000	323.5800	+0.569%	267,348	-0.040%
2026-08-04	317.5500	323.6300	316.760000	321.7500	+0.118%	313,323	+0.528%
2026-08-03	320.8500	325.2599	319.820000	321.3700	+0.434%	230,815	+0.647%
2026-07-31	315.4900	322.0000	315.000000	319.9800	+0.509%	325,932	+1.084%
2026-07-30	332.7500	335.6800	315.120000	318.3600	-4.284%	410,573	+1.599%
2026-07-29	332.5800	335.9700	330.730000	332.6100	-0.488%	314,765	-2.754%
2026-07-28	332.0000	335.8800	331.550000	334.2400	+1.633%	475,635	-3.228%
2026-07-27	327.7200	331.4450	327.720000	328.8700	-0.070%	308,409	-1.648%
2026-07-24	314.3000	329.6000	314.300000	329.1000	+3.683%	295,778	-1.717%
2026-07-23	323.6700	324.5100	313.210000	317.4100	-0.713%	674,009	+1.903%
2026-07-22	322.5800	323.0400	316.860000	319.6900	-0.464%	348,117	+1.176%
2026-07-21	327.2100	327.2100	317.920000	321.1800	-0.103%	293,649	+0.707%
2026-07-20	321.8100	325.8300	318.860000	321.5100	-0.480%	434,887	+0.603%
2026-07-17	316.2550	325.5500	316.255000	323.0600	+2.474%	364,908	+0.121%
2026-07-16	305.2800	315.2600	297.980000	315.2600	+2.447%	334,485	+2.598%
2026-07-15	314.8800	315.8100	306.760000	307.7300	-3.810%	359,495	+5.108%
2026-07-14	318.2200	323.0000	318.220000	319.9200	-0.231%	348,337	+1.103%
2026-07-13	318.2000	321.8300	317.460000	320.6600	+1.800%	220,501	+0.870%
2026-07-10	312.3200	315.5300	309.390000	314.9900	+1.228%	421,769	+2.686%
2026-07-09	322.4700	323.8400	309.000000	311.1700	-3.474%	608,555	+3.946%
2026-07-08	325.6300	327.3350	322.190000	322.3700	-0.408%	299,905	+0.335%
2026-07-07	324.9100	329.5733	322.830000	323.6900	+0.180%	298,587	-0.074%
2026-07-06	325.7800	326.1600	321.900000	323.1100	-0.975%	405,416	+0.105%
2026-07-02	318.3200	328.3850	313.600000	326.2900	+2.983%	318,842	-0.870%
2026-07-01	320.6000	325.2000	315.960000	316.8400	-0.019%	417,806	+2.086%
2026-06-30	323.4700	325.3850	314.050000	316.9000	-1.898%	460,350	+2.067%
2026-06-29	318.1500	323.0700	316.960000	323.0300	+1.076%	301,500	+0.130%
2026-06-26	309.8700	319.7950	307.260100	319.5900	+4.054%	611,397	+1.208%
2026-06-25	308.8300	313.8150	305.850000	307.1400	-0.948%	225,359	+5.310%
2026-06-24	309.3000	313.1200	307.050000	310.0800	+0.819%	321,666	+4.312%
2026-06-23	304.1200	308.4500	302.340000	307.5600	+2.203%	263,352	+5.166%
2026-06-22	295.3800	307.0400	295.380000	300.9300	+0.588%	365,719	+7.483%
2026-06-18	301.6400	304.9900	297.560000	299.1700	-1.271%	618,079	+8.116%
2026-06-17	299.1200	304.4600	299.120000	303.0200	+0.802%	231,445	+6.742%
2026-06-16	298.7800	302.5300	297.515000	300.6100	+1.086%	291,450	+7.598%
2026-06-15	297.2500	302.7500	296.508600	297.3800	-1.163%	283,410	+8.767%
2026-06-12	300.8400	301.3100	298.200000	300.8800	+0.916%	302,929	+7.501%
2026-06-11	297.7700	301.2400	297.025000	298.1500	+0.811%	349,072	+8.486%
2026-06-10	289.7300	296.6400	286.865000	295.7500	+4.601%	676,667	+9.366%
2026-06-09	283.5800	285.9700	281.810000	282.7400	+0.223%	366,367	+14.398%
2026-06-08	286.5500	288.5299	282.090000	282.1100	-2.208%	290,837	+14.654%
2026-06-05	279.6500	290.7900	279.650000	288.4800	+3.871%	303,865	+12.122%
2026-06-04	282.9200	287.4800	277.010000	277.7300	-1.026%	348,501	+16.462%
2026-06-03	278.8900	282.0200	278.465000	280.6100	+1.052%	310,613	+15.267%
2026-06-02	277.4600	280.9800	275.604900	277.6900	-0.007%	294,046	+16.479%
2026-06-01	282.1400	283.3850	277.610000	277.7100	-0.942%	357,691	+16.470%
2026-05-29	284.6200	285.5570	279.350000	280.3500	-1.849%	407,054	+15.374%
2026-05-28	286.8200	291.1400	285.185000	285.6300	-1.398%	304,101	+13.241%
2026-05-27	297.1500	297.1500	288.440000	289.6800	-1.747%	453,857	+11.658%
2026-05-26	294.7900	297.4800	292.710100	294.8300	-0.247%	312,599	+9.707%
2026-05-22	300.5600	303.2999	294.880000	295.5600	-1.664%	324,260	+9.436%
2026-05-21	301.7900	305.3500	299.050000	300.5600	-0.825%	333,095	+7.616%
2026-05-20	302.0300	304.8700	299.270000	303.0600	+0.341%	450,700	+6.728%
2026-05-19	298.5600	306.6399	296.485000	302.0300	+1.216%	669,145	+7.092%
2026-05-18	292.5700	299.9300	292.570000	298.4000	+1.417%	414,935	+8.395%
2026-05-15	287.2900	294.4300	287.290000	294.2300	+2.188%	741,142	+9.931%
2026-05-14	291.5800	293.3600	286.770000	287.9300	-0.717%	443,003	+12.336%
2026-05-13	294.5100	299.1540	288.060000	290.0100	-2.136%	329,410	+11.531%
2026-05-12	297.0400	298.9350	291.610000	296.3400	+0.132%	451,453	+9.148%
2026-05-11	301.2500	302.0800	295.280000	295.9500	-1.403%	299,790	+9.292%
2026-05-08	301.2700	303.0800	299.090000	300.1600	-0.226%	187,694	+7.759%
2026-05-07	302.9400	306.0350	297.240000	300.8400	-0.591%	313,321	+7.516%
2026-05-06	302.6200	306.5850	300.600000	302.6300	+0.195%	243,783	+6.880%
2026-05-05	303.6400	307.3200	302.040000	302.0400	-0.079%	354,771	+7.088%
2026-05-04	300.4300	303.3300	297.850000	302.2800	+0.996%	449,806	+7.003%
2026-05-01	308.4100	308.7650	298.380000	299.3000	-2.499%	475,351	+8.069%
2026-04-30	301.9200	311.7599	301.920000	306.9700	+1.060%	551,171	+5.369%
2026-04-29	290.0000	305.6800	290.000000	303.7500	-2.209%	544,184	+6.486%
2026-04-28	314.7800	314.7800	309.025000	310.6100	-0.122%	349,143	+4.134%
2026-04-27	307.3500	313.4900	306.960000	310.9900	+0.520%	282,057	+4.007%
2026-04-24	312.1000	313.7000	308.910000	309.3800	-1.295%	268,116	+4.548%
2026-04-23	312.3700	314.9900	308.450000	313.4400	+0.768%	271,054	+3.194%
2026-04-22	307.2000	312.2900	307.200000	311.0500	-0.218%	274,672	+3.986%
2026-04-21	313.1000	315.6200	307.670000	311.7300	-0.342%	363,609	+3.760%
2026-04-20	314.3700	318.2000	311.520000	312.8000	-0.761%	270,585	+3.405%
2026-04-17	312.3100	318.0000	312.310000	315.2000	+0.184%	190,339	+2.617%
2026-04-16	312.8600	314.9950	310.560000	314.6200	+1.242%	311,150	+2.807%
2026-04-15	308.1400	314.5700	307.275000	310.7600	+0.831%	331,454	+4.084%
2026-04-14	305.8700	308.7700	303.965000	308.2000	+0.117%	239,607	+4.948%
2026-04-13	303.4300	308.5300	302.060000	307.8400	+1.587%	389,510	+5.071%
2026-04-10	309.4800	310.0825	301.090000	303.0300	-2.201%	261,591	+6.739%
2026-04-09	308.5800	314.2200	307.220000	309.8500	+0.902%	212,147	+4.389%
2026-04-08	301.5100	309.0700	300.300000	307.0800	+1.447%	383,333	+5.331%
2026-04-07	300.7500	305.5900	298.505000	302.7000	+0.565%	226,270	+6.855%
2026-04-06	303.5900	303.6100	296.820000	301.0000	+0.210%	161,580	+7.458%
2026-04-02	296.2200	301.4950	287.840100	300.3700	+1.593%	176,740	+7.684%
2026-04-01	296.2800	298.2610	294.010000	295.6600	-0.528%	221,990	+9.399%
2026-03-31	297.0800	300.5500	293.260000	297.2300	+0.555%	233,251	+8.821%
2026-03-30	294.1900	297.6300	292.600889	295.5900	+1.157%	220,751	+9.425%
2026-03-27	297.6100	297.9750	291.650000	292.2100	-1.264%	249,733	+10.691%
2026-03-26	293.7200	296.7000	292.810000	295.9500	+0.924%	253,280	+9.292%
2026-03-25	296.8700	296.8700	292.262500	293.2400	-0.316%	204,283	+10.302%
2026-03-24	292.9200	298.3800	292.920000	294.1700	+0.321%	306,746	+9.953%
2026-03-23	296.1400	300.1100	293.050000	293.2300	+0.860%	438,704	+10.306%
2026-03-20	291.2000	293.6600	289.090000	290.7300	-0.326%	906,811	+11.254%
2026-03-19	295.4400	296.9000	290.020000	291.6800	-1.363%	342,655	+10.892%
2026-03-18	294.8500	298.4800	293.372500	295.7100	+0.068%	402,748	+9.381%
2026-03-17	298.4400	301.9800	294.410000	295.5100	+0.503%	291,056	+9.455%
2026-03-16	295.1500	298.4700	293.130000	294.0300	+0.085%	286,430	+10.006%
2026-03-13	293.8300	295.5799	291.309100	293.7800	+0.831%	251,237	+10.099%
2026-03-12	288.3300	293.9300	287.400000	291.3600	+0.175%	322,700	+11.014%
2026-03-11	296.0000	298.1300	288.930000	290.8500	-2.143%	553,019	+11.209%
2026-03-10	294.4500	300.7550	291.880000	297.2200	+0.196%	383,407	+8.825%
2026-03-09	297.8700	299.7100	294.100000	296.6400	-0.716%	386,899	+9.038%
2026-03-06	296.8300	299.4800	290.910000	298.7800	+0.332%	324,035	+8.257%
2026-03-05	298.4900	300.4600	293.880000	297.7900	-0.895%	312,673	+8.617%
2026-03-04	300.5200	301.5300	297.720000	300.4800	-0.398%	289,587	+7.644%
2026-03-03	303.4700	307.0000	296.300000	301.6800	-1.743%	307,273	+7.216%
2026-03-02	303.7900	309.4700	302.460000	307.0300	+1.511%	289,346	+5.348%
2026-02-27	300.0000	303.2400	296.750000	302.4600	+1.364%	362,097	+6.940%
2026-02-26	297.6300	300.9900	294.410000	298.3900	-0.097%	388,948	+8.398%
2026-02-25	304.5000	305.5000	296.610000	298.6800	-2.140%	531,907	+8.293%
2026-02-24	305.0400	305.6800	300.020000	305.2100	+1.096%	360,316	+5.976%
2026-02-23	299.7400	304.6800	297.411000	301.9000	+0.970%	297,101	+7.138%
2026-02-20	301.2700	301.2700	293.365000	299.0000	-0.333%	688,786	+8.177%
2026-02-19	304.2000	305.7500	299.070000	300.0000	-1.290%	301,090	+7.817%
2026-02-18	309.2100	312.6700	301.000000	303.9200	-1.045%	324,724	+6.426%
2026-02-17	302.9100	309.9100	301.050000	307.1300	+1.911%	256,968	+5.314%
2026-02-13	309.4300	311.1800	299.200000	301.3700	-3.065%	624,774	+7.327%
2026-02-12	309.0000	315.8800	305.960000	310.9000	+1.998%	752,180	+4.037%
2026-02-11	295.5900	304.9300	293.270000	304.8100	+3.147%	561,611	+6.115%
2026-02-10	287.0400	295.8050	287.040000	295.5100	+2.217%	303,111	+9.455%
2026-02-09	295.8500	299.5000	288.560000	289.1000	-3.813%	323,050	+11.882%
2026-02-06	306.0700	309.5200	300.430000	300.5600	-1.549%	474,810	+7.616%
2026-02-05	301.1400	310.7950	299.385000	305.2900	+1.638%	708,029	+5.948%
2026-02-04	290.0000	303.6350	284.070000	300.3700	+5.043%	956,702	+7.684%
2026-02-03	283.8300	288.6200	283.480000	285.9500	+0.510%	324,328	+13.114%
2026-02-02	284.0000	288.0000	281.340000	284.5000	+0.994%	387,097	+13.691%
2026-01-30	282.7300	284.0000	279.520000	281.7000	-0.361%	419,686	+14.821%
2026-01-29	277.9500	282.9400	276.205000	282.7200	+2.658%	364,811	+14.406%
2026-01-28	274.5700	279.0000	273.915000	275.4000	+0.368%	291,216	+17.447%
2026-01-27	275.5900	276.4750	272.020000	274.3900	-0.464%	318,915	+17.880%
2026-01-26	274.9200	278.4550	274.220000	275.6700	+0.841%	255,771	+17.332%
2026-01-23	269.7000	273.6200	268.460000	273.3700	+0.615%	272,083	+18.319%
2026-01-22	273.3100	273.6200	268.825000	271.7000	-0.941%	246,817	+19.047%
2026-01-21	273.5200	277.2150	269.560000	274.2800	+0.664%	271,338	+17.927%
2026-01-20	269.5800	273.2350	268.872000	272.4700	+0.945%	258,415	+18.710%
2026-01-16	271.9200	272.4300	268.680000	269.9200	-0.725%	316,602	+19.832%
2026-01-15	274.2800	276.4900	270.715000	271.8900	-0.810%	261,567	+18.964%
2026-01-14	271.1500	277.5425	271.060000	274.1100	+1.485%	356,108	+18.000%
2026-01-13	272.5700	275.4900	270.010000	270.1000	-1.682%	494,990	+19.752%
2026-01-12	272.8300	278.1800	272.300000	274.7200	+0.575%	307,256	+17.738%
2026-01-09	276.6900	278.7000	271.720000	273.1500	-2.275%	384,597	+18.415%
2026-01-08	274.8400	280.1700	272.635000	279.5100	+1.985%	302,112	+15.720%
2026-01-07	273.4700	274.9100	270.662500	274.0700	+0.761%	391,977	+18.017%
2026-01-06	276.5700	277.9900	268.570000	272.0000	-2.007%	576,704	+18.915%
2026-01-05	270.7000	278.7309	269.935000	277.5700	+1.958%	505,755	+16.529%
2026-01-02	280.0400	281.4100	271.860000	272.2400	-3.173%	558,899	+18.811%
2025-12-31	283.5400	284.3000	280.920000	281.1600	-0.885%	219,067	+15.041%
2025-12-30	284.6600	285.2600	282.875000	283.6700	-0.060%	329,805	+14.023%
2025-12-29	281.5500	284.9999	281.450000	283.8400	+0.867%	232,014	+13.955%
2025-12-26	279.4800	281.5000	279.195000	281.4000	+1.092%	185,171	+14.943%
2025-12-24	281.4700	283.0300	278.360000	278.3600	-1.077%	172,312	+16.198%
2025-12-23	282.1900	284.2600	281.000000	281.3900	-0.269%	394,189	+14.947%
2025-12-22	278.0100	282.7700	277.990000	282.1500	+1.303%	298,382	+14.638%
2025-12-19	274.7100	278.8000	274.710000	278.5200	+1.313%	979,313	+16.132%
2025-12-18	275.0100	276.0250	271.965000	274.9100	-0.668%	477,587	+17.657%
2025-12-17	272.0800	277.3300	270.830000	276.7600	+1.586%	462,078	+16.870%
2025-12-16	272.1200	274.3050	271.100000	272.4400	+0.331%	396,340	+18.723%
2025-12-15	272.6700	274.9999	267.910000	271.5400	-0.319%	323,780	+19.117%
2025-12-12	272.0000	272.4300	269.340000	272.4100	+0.747%	250,637	+18.736%
2025-12-11	265.2500	270.6160	265.250000	270.3900	+1.922%	318,942	+19.624%
2025-12-10	263.2300	267.5500	261.720000	265.2900	+0.714%	312,493	+21.923%
2025-12-09	265.2900	267.4975	263.010000	263.4100	-0.363%	275,764	+22.793%
2025-12-08	262.4100	265.3200	261.215000	264.3700	-0.162%	299,995	+22.347%
2025-12-05	271.9500	271.9500	264.570000	264.8000	-1.444%	332,916	+22.149%
2025-12-04	265.0000	269.8600	265.000000	268.6800	+0.852%	376,849	+20.385%
2025-12-03	264.5900	268.3800	264.355000	266.4100	+0.524%	432,970	+21.411%
2025-12-02	262.9300	267.7350	261.375000	265.0200	+0.402%	515,619	+22.047%
2025-12-01	262.4100	265.4300	261.975000	263.9600	+1.068%	473,582	+22.538%
2025-11-28	260.6000	263.6350	260.600000	261.1700	+0.092%	199,813	+23.847%
2025-11-26	262.1500	263.8700	260.300000	260.9300	-0.302%	312,772	+23.960%
2025-11-25	256.7800	263.1000	256.310000	261.7200	+2.663%	555,317	+23.586%
2025-11-24	255.0000	255.3400	251.600000	254.9300	-0.898%	463,404	+26.878%
2025-11-21	262.5400	263.0299	256.370000	257.2400	-1.625%	501,784	+25.739%
2025-11-20	263.1200	264.3500	258.680000	261.4900	-0.256%	407,785	+23.695%
2025-11-19	264.8400	265.9200	260.570000	262.1600	-1.381%	338,190	+23.379%
2025-11-18	263.2400	267.4800	260.900000	265.8300	+1.168%	315,238	+21.676%
2025-11-17	263.6400	267.1550	262.535000	262.7600	-0.307%	400,119	+23.097%
2025-11-14	267.2000	269.8100	262.760000	263.5700	-1.469%	346,659	+22.719%
2025-11-13	266.5300	268.9600	266.530000	267.5000	+0.613%	281,275	+20.916%
2025-11-12	266.4100	268.0300	264.940000	265.8700	-0.337%	348,019	+21.657%
2025-11-11	267.8700	269.8200	265.570000	266.7700	-0.310%	337,304	+21.247%
2025-11-10	268.1400	268.9900	263.340000	267.6000	-0.687%	331,541	+20.871%
2025-11-07	266.0500	269.4800	265.610100	269.4500	+1.194%	479,954	+20.041%
2025-11-06	268.7900	274.8000	265.755000	266.2700	-0.411%	661,474	+21.474%
2025-11-05	262.5900	267.5200	262.590000	267.3700	+1.820%	458,831	+20.975%
2025-11-04	256.1300	262.7300	254.475000	262.5900	+2.578%	616,327	+23.177%
2025-11-03	253.3300	258.1200	251.360000	255.9900	+0.748%	602,662	+26.353%
2025-10-31	252.2000	256.5350	251.580000	254.0900	-0.106%	826,530	+27.297%
2025-10-30	250.0000	255.9200	248.640000	254.3600	+2.747%	769,569	+27.162%
2025-10-29	240.0000	251.9425	239.600000	247.5600	+6.896%	737,404	+30.655%
2025-10-28	241.0800	241.0800	231.170000	231.5900	-4.408%	538,161	+39.665%
2025-10-27	244.2900	246.0700	241.910000	242.2700	-0.481%	345,946	+33.508%
2025-10-24	244.1400	244.1400	240.385000	243.4400	+0.082%	363,865	+32.866%
2025-10-23	243.0700	244.3900	241.310000	243.2400	+0.280%	462,507	+32.976%
2025-10-22	245.1600	248.6400	240.565000	242.5600	-1.117%	402,845	+33.348%
2025-10-21	248.9800	249.1700	245.110000	245.3000	-1.339%	506,558	+31.859%
2025-10-20	251.1300	253.1450	247.570000	248.6300	-0.924%	330,998	+30.093%
2025-10-17	251.8200	255.1400	250.510000	250.9500	-0.365%	513,073	+28.890%
2025-10-16	254.2400	256.0000	250.780000	251.8700	-3.127%	774,747	+28.419%
2025-10-15	263.3000	264.6250	259.210000	260.0000	-1.735%	594,434	+24.404%
2025-10-14	262.0000	265.7800	262.000000	264.5900	+0.977%	387,985	+22.246%
2025-10-13	258.7200	262.7200	258.331500	262.0300	+0.622%	286,823	+23.440%
2025-10-10	262.0000	262.8550	258.520000	260.4100	+0.382%	322,735	+24.208%
2025-10-09	258.3800	262.3900	257.650000	259.4200	-1.041%	390,562	+24.682%
2025-10-08	266.4600	267.7800	260.415000	262.1500	-1.828%	486,703	+23.384%
2025-10-07	267.5500	272.4200	265.850000	267.0300	+0.236%	474,828	+21.129%
2025-10-06	262.1200	267.1900	260.950000	266.4000	+2.655%	439,651	+21.415%
2025-10-03	255.0000	260.9900	255.000000	259.5100	+1.470%	377,840	+24.639%
2025-10-02	255.1300	258.0650	255.030000	255.7500	-0.277%	402,633	+26.471%
2025-10-01	255.3500	259.1700	253.230000	256.4600	+0.996%	364,926	+26.121%
2025-09-30	249.2300	254.4100	249.230000	253.9300	+1.483%	491,730	+27.378%
2025-09-29	250.3900	250.3900	246.310000	250.2200	-0.156%	335,633	+29.266%
2025-09-26	248.5900	253.7800	248.240000	250.6100	+1.277%	315,653	+29.065%
2025-09-25	250.4200	251.9960	245.000000	247.4500	-1.186%	296,344	+30.713%
2025-09-24	244.8800	250.4500	244.880000	250.4200	+2.300%	382,159	+29.163%
2025-09-23	242.7500	244.9100	242.565000	244.7900	+0.948%	331,956	+32.134%
2025-09-22	241.7300	243.4000	240.840000	242.4900	-0.218%	321,712	+33.387%
2025-09-19	243.3600	243.7800	241.440000	243.0200	+0.214%	1,543,426	+33.096%
2025-09-18	239.9000	244.4500	238.080000	242.5000	+0.639%	471,591	+33.381%
2025-09-17	237.8600	241.9700	237.180000	240.9600	+1.667%	329,882	+34.234%
2025-09-16	241.4900	242.7600	235.000000	237.0100	-2.665%	627,200	+36.471%
2025-09-15	247.5500	249.8100	242.695000	243.5000	-1.556%	401,465	+32.834%
2025-09-12	244.9500	248.0900	243.100000	247.3500	+1.149%	460,105	+30.766%
2025-09-11	238.0100	244.6300	237.910000	244.5400	+2.528%	323,454	+32.269%
2025-09-10	237.2500	239.1800	235.880000	238.5100	+0.076%	354,962	+35.613%
2025-09-09	239.1000	241.2100	238.030000	238.3300	-0.679%	362,216	+35.715%
2025-09-08	239.1400	240.2900	235.370000	239.9600	-0.287%	611,388	+34.793%
2025-09-05	244.6300	245.8300	240.460000	240.6500	-1.627%	344,932	+34.407%
2025-09-04	247.6900	249.0250	244.020000	244.6300	-0.718%	328,688	+32.220%
2025-09-03	243.3000	246.4700	243.300000	246.4000	+0.802%	352,218	+31.270%
2025-09-02	243.1100	245.1000	241.900000	244.4400	+0.597%	485,052	+32.323%
2025-08-29	241.8900	243.9000	241.760000	242.9900	+0.654%	304,929	+33.112%
2025-08-28	244.1500	244.1500	239.930000	241.4100	-1.199%	427,766	+33.984%
2025-08-27	245.0000	246.4850	243.790000	244.3400	-0.102%	454,909	+32.377%
2025-08-26	244.3100	246.2600	243.880000	244.5900	-0.342%	324,338	+32.242%
2025-08-25	246.9200	247.6100	244.680000	245.4300	-1.004%	266,935	+31.789%
2025-08-22	250.3600	251.0150	246.390000	247.9200	-0.494%	307,588	+30.465%
2025-08-21	248.2500	249.5300	247.390000	249.1500	+0.443%	274,740	+29.821%
2025-08-20	244.5000	248.2500	243.755000	248.0500	+1.810%	288,659	+30.397%
2025-08-19	239.5500	243.7700	238.540000	243.6400	+1.682%	253,548	+32.757%
2025-08-18	238.3900	239.7300	237.230000	239.6100	+0.293%	408,499	+34.990%
2025-08-15	242.8000	243.1800	237.620000	238.9100	-1.391%	376,295	+35.386%
2025-08-14	241.2000	244.2100	241.200000	242.2800	-0.729%	244,596	+33.503%
2025-08-13	240.1800	244.0700	239.250000	244.0600	+1.874%	225,689	+32.529%
2025-08-12	240.1500	243.0550	238.960000	239.5700	-0.358%	297,330	+35.013%
2025-08-11	240.4000	242.4400	240.060000	240.4300	+0.025%	266,068	+34.530%
2025-08-08	236.4700	242.3350	236.470000	240.3700	+0.359%	266,199	+34.563%
2025-08-07	242.3300	242.6500	237.910000	239.5100	-0.931%	303,423	+35.047%
2025-08-06	241.1700	243.3300	240.130000	241.7600	+0.608%	306,482	+33.790%
2025-08-05	241.0000	243.2100	239.999700	240.3000	+0.133%	357,210	+34.603%
2025-08-04	243.5500	245.0750	239.320100	239.9800	-0.765%	338,684	+34.782%
2025-08-01	244.4000	245.0500	239.320000	241.8300	-0.784%	325,151	+33.751%
2025-07-31	245.0900	250.0000	243.530000	243.7400	-0.299%	611,287	+32.703%
2025-07-30	244.8200	246.0000	242.610000	244.4700	+0.053%	497,923	+32.307%
2025-07-29	247.9500	249.0500	241.580000	244.3400	-0.399%	462,622	+32.377%
2025-07-28	246.0900	247.7000	241.680000	245.3200	-0.785%	617,763	+31.848%
2025-07-25	238.3500	247.4400	237.960000	247.2600	+3.456%	947,140	+30.814%
2025-07-24	237.1000	240.5200	233.285000	239.0000	+0.738%	849,285	+35.335%
2025-07-23	237.0400	239.5400	235.840000	237.2500	+0.051%	642,986	+36.333%
2025-07-22	233.9900	237.6700	233.230000	237.1300	+2.233%	797,327	+36.402%
2025-07-21	235.7800	237.5900	231.395000	231.9500	-1.699%	702,990	+39.448%
2025-07-18	239.0700	239.8850	235.870000	235.9600	-1.272%	347,357	+37.078%
2025-07-17	237.6400	239.9200	236.000000	239.0000	-0.088%	376,563	+35.335%
2025-07-16	237.3800	239.5300	236.550000	239.2100	+1.360%	396,692	+35.216%
2025-07-15	238.5050	241.1300	235.940000	236.0000	-1.585%	532,668	+37.055%
2025-07-14	237.6100	242.6100	237.610000	239.8000	+0.985%	655,860	+34.883%
2025-07-11	237.4900	239.1800	236.740000	237.4600	-0.411%	279,828	+36.212%
2025-07-10	237.8800	239.0800	236.570000	238.4400	-0.753%	398,902	+35.653%
2025-07-09	239.0000	240.4550	238.510000	240.2500	-0.158%	357,778	+34.631%
2025-07-08	237.7100	241.7400	237.710000	240.6300	+0.568%	504,138	+34.418%
2025-07-07	241.5400	242.5000	237.980000	239.2700	-0.677%	327,689	+35.182%
2025-07-03	239.6100	242.2355	238.785000	240.9000	+2.150%	332,916	+34.267%
2025-07-02	242.9300	242.9300	234.150000	235.8300	-3.384%	534,403	+37.154%
2025-07-01	243.2500	245.8050	241.950000	244.0900	+0.490%	475,199	+32.513%
2025-06-30	242.4500	244.1100	240.320000	242.9000	+0.596%	622,553	+33.162%
2025-06-27	241.6600	243.7750	239.295000	241.4600	-0.062%	572,366	+33.956%
2025-06-26	241.3600	243.1600	241.030000	241.6100	+0.320%	228,046	+33.873%
2025-06-25	243.5100	244.0400	240.160000	240.8400	-1.372%	302,373	+34.301%
2025-06-24	246.4200	246.4200	242.955000	244.1900	-0.290%	659,112	+32.458%
2025-06-23	243.7500	246.4700	240.770000	244.9000	+0.127%	496,587	+32.074%
2025-06-20	247.0300	247.4400	242.470000	244.5900	-0.253%	996,147	+32.242%
2025-06-18	243.0500	248.2800	243.050000	245.2100	+0.640%	498,104	+31.907%
2025-06-17	246.9400	246.9400	242.210000	243.6500	-1.615%	359,565	+32.752%
2025-06-16	244.9500	249.4300	244.950000	247.6500	+1.334%	366,282	+30.608%
2025-06-13	245.1300	247.3400	243.120000	244.3900	-1.037%	239,895	+32.350%
2025-06-12	239.6900	247.1700	239.690000	246.9500	+2.197%	279,320	+30.978%
2025-06-11	243.1600	244.3900	240.700000	241.6400	-0.682%	285,728	+33.856%
2025-06-10	242.9100	246.8400	241.320000	243.3000	-0.238%	251,369	+32.943%
2025-06-09	245.8400	246.5600	236.850000	243.8800	-1.195%	412,245	+32.627%
2025-06-06	246.7100	247.3050	243.700000	246.8300	+1.618%	358,823	+31.042%
2025-06-05	246.7200	247.6900	242.555000	242.9000	-1.608%	478,817	+33.162%
2025-06-04	251.4500	252.7100	246.590000	246.8700	-1.614%	313,178	+31.020%
2025-06-03	253.8800	253.9700	247.580000	250.9200	-1.193%	343,160	+28.906%
2025-06-02	248.1000	254.0900	247.620000	253.9500	+1.816%	440,272	+27.368%
2025-05-30	244.8200	250.6100	243.030000	249.4200	+1.746%	584,545	+29.681%
2025-05-29	240.1800	245.4300	238.010000	245.1400	+2.274%	329,749	+31.945%
2025-05-28	244.5400	245.1400	239.270000	239.6900	-2.051%	281,693	+34.945%
2025-05-27	240.0100	245.2800	238.680000	244.7100	+2.393%	344,510	+32.177%
2025-05-23	238.7500	240.4200	236.220000	238.9900	+0.092%	711,312	+35.340%
2025-05-22	243.9100	244.5000	238.440000	238.7700	-2.272%	347,378	+35.465%
2025-05-21	246.4000	247.4800	243.290000	244.3200	-0.844%	326,387	+32.388%
2025-05-20	247.6800	248.1100	246.240000	246.4000	-0.685%	269,413	+31.270%
2025-05-19	246.4100	248.8300	243.920000	248.1000	+0.813%	248,160	+30.371%
2025-05-16	243.3400	247.2995	243.200000	246.1000	+1.247%	421,168	+31.430%
2025-05-15	240.4100	243.3250	239.770000	243.0700	+1.469%	519,067	+33.069%
2025-05-14	244.4400	244.4400	239.330000	239.5500	-1.598%	308,574	+35.024%
2025-05-13	248.5300	249.6200	243.380000	243.4400	-1.926%	385,620	+32.866%
2025-05-12	251.6800	251.6800	244.945000	248.2200	-1.457%	309,987	+30.308%
2025-05-09	250.7100	251.8900	249.595000	251.8900	+0.784%	277,732	+28.409%
2025-05-08	249.2500	252.1000	249.250000	249.9300	+0.721%	389,690	+29.416%
2025-05-07	247.5700	250.7600	247.570000	248.1400	+0.230%	423,669	+30.350%
2025-05-06	245.8400	248.3300	244.000000	247.5700	+0.300%	308,729	+30.650%
2025-05-05	242.3800	247.7000	240.470000	246.8300	+1.476%	312,666	+31.042%
2025-05-02	238.9200	243.9000	238.700000	243.2400	+2.546%	429,142	+32.976%
2025-05-01	238.8100	241.0900	236.930000	237.2000	-1.955%	376,703	+36.362%
2025-04-30	240.8700	242.3700	236.680000	241.9300	-0.033%	440,168	+33.696%
2025-04-29	236.7900	243.0800	236.100000	242.0100	+1.732%	517,730	+33.652%
2025-04-28	234.0000	238.5700	232.530000	237.8900	+1.079%	421,296	+35.966%
2025-04-25	229.1900	237.0500	229.190000	235.3500	+3.251%	1,074,167	+37.434%
2025-04-24	230.0000	235.0300	222.750000	227.9400	-5.009%	1,013,299	+41.901%
2025-04-23	243.8400	244.5050	238.380000	239.9600	-1.454%	519,967	+34.793%
2025-04-22	238.3000	244.5150	236.220000	243.5000	+3.696%	426,863	+32.834%
2025-04-21	240.4100	241.0000	232.740000	234.8200	-2.423%	705,825	+37.744%
2025-04-17	237.3200	242.7300	237.250000	240.6500	+1.177%	429,115	+34.407%
2025-04-16	240.0200	242.6200	236.070000	237.8500	-0.231%	278,168	+35.989%
2025-04-15	238.5800	243.3145	237.600700	238.4000	-0.580%	253,181	+35.675%
2025-04-14	240.7600	246.6200	239.240000	239.7900	+0.748%	254,066	+34.889%
2025-04-11	232.7500	238.3000	228.480000	238.0100	+2.568%	524,254	+35.898%
2025-04-10	236.4600	238.3300	229.020000	232.0500	-2.859%	531,439	+39.388%
2025-04-09	222.9900	241.2000	222.960000	238.8800	+5.601%	514,272	+35.403%
2025-04-08	229.5000	237.1200	223.230000	226.2100	+2.650%	611,068	+42.987%
2025-04-07	226.4700	232.6100	219.000000	220.3700	-5.286%	515,166	+46.776%
2025-04-04	245.9600	246.1300	232.510000	232.6700	-5.168%	869,557	+39.017%
2025-04-03	244.6100	248.6000	243.560000	245.3500	-1.525%	299,321	+31.832%
2025-04-02	242.9800	251.4400	242.980000	249.1500	+1.694%	539,268	+29.821%
2025-04-01	241.0800	245.2062	239.630000	245.0000	+2.083%	657,377	+32.020%
2025-03-31	241.7000	243.0400	239.595000	240.0000	-0.982%	714,678	+34.771%
2025-03-28	247.2700	248.5138	241.850000	242.3800	-1.763%	269,504	+33.447%
2025-03-27	245.7600	246.8500	242.490000	246.7300	+1.007%	322,855	+31.095%
2025-03-26	240.6000	247.2350	239.508000	244.2700	+2.154%	377,491	+32.415%
2025-03-25	240.9800	242.0900	235.940000	239.1200	-0.238%	366,818	+35.267%
2025-03-24	236.4800	240.0700	236.420000	239.6900	+1.417%	351,163	+34.945%
2025-03-21	234.0000	237.5000	233.170000	236.3400	+0.272%	1,082,716	+36.858%
2025-03-20	241.4500	241.4500	235.190000	235.7000	-1.959%	549,594	+37.230%
2025-03-19	239.8400	241.5025	237.550000	240.4100	-0.083%	457,174	+34.541%
2025-03-18	244.4900	246.6600	240.490000	240.6100	-1.908%	340,415	+34.429%
2025-03-17	239.7500	246.0400	239.750000	245.2900	+2.353%	417,333	+31.864%
2025-03-14	237.0000	239.7800	235.520000	239.6500	+1.448%	541,567	+34.968%
2025-03-13	234.4100	237.8500	234.250000	236.2300	+0.553%	405,060	+36.922%
2025-03-12	239.2600	239.9300	234.590000	234.9300	-1.871%	451,510	+37.679%
2025-03-11	241.1000	241.1000	237.430000	239.4100	-0.845%	473,241	+35.103%
2025-03-10	241.7500	247.1850	240.200000	241.4500	-0.972%	582,969	+33.961%
2025-03-07	241.9800	244.6400	239.260000	243.8200	+0.255%	585,128	+32.659%
2025-03-06	243.3000	243.8200	238.610000	243.2000	-0.328%	691,502	+32.998%
2025-03-05	244.4600	246.9900	241.640000	244.0000	-0.278%	606,644	+32.561%
2025-03-04	240.1600	248.8700	238.746400	244.6800	+1.413%	737,523	+32.193%