RNST
Renasant Corporation
stockNYSE
At CloseNov 6, 2026 3:59:50 PM EST
39.41USD-0.730%(-0.29)368,510
RNST Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 39.35 | 39.75 | 39.26 | 39.39 | -0.781% | 368,510 | 0.000% |
| 2026-11-05 | 41.24 | 41.75 | 39.47 | 39.70 | -2.289% | 659,034 | -0.781% |
| 2026-11-04 | 40.91 | 41.78 | 40.59 | 40.63 | +2.188% | 867,812 | -3.052% |
| 2026-11-03 | 40.59 | 40.61 | 39.69 | 39.76 | -1.948% | 945,950 | -0.931% |
| 2026-11-02 | 40.36 | 41.12 | 36.91 | 40.55 | +1.553% | 1,288,307 | -2.861% |
| 2026-10-30 | 40.52 | 40.69 | 39.75 | 39.93 | -0.820% | 653,649 | -1.352% |
| 2026-10-29 | 40.06 | 40.68 | 39.84 | 40.26 | +0.174% | 1,146,994 | -2.161% |
| 2026-10-28 | 40.69 | 40.99 | 39.41 | 40.19 | -3.343% | 1,454,718 | -1.991% |
| 2026-10-27 | 41.97 | 41.97 | 41.43 | 41.58 | -0.407% | 539,620 | -5.267% |
| 2026-10-26 | 41.76 | 42.15 | 41.60 | 41.75 | +0.433% | 574,392 | -5.653% |
| 2026-10-23 | 41.34 | 41.85 | 41.05 | 41.57 | +0.314% | 643,324 | -5.244% |
| 2026-10-22 | 40.29 | 41.50 | 39.93 | 41.44 | +2.803% | 778,900 | -4.947% |
| 2026-10-21 | 40.46 | 40.57 | 40.04 | 40.31 | -0.074% | 772,488 | -2.282% |
| 2026-10-20 | 39.91 | 40.67 | 39.90 | 40.34 | +1.638% | 660,881 | -2.355% |
| 2026-10-19 | 39.75 | 39.91 | 39.63 | 39.69 | -0.551% | 396,702 | -0.756% |
| 2026-10-16 | 39.89 | 40.35 | 39.61 | 39.91 | +0.352% | 528,490 | -1.303% |
| 2026-10-15 | 39.15 | 39.84 | 39.06 | 39.77 | +2.210% | 759,874 | -0.955% |
| 2026-10-14 | 38.53 | 39.15 | 38.49 | 38.91 | -0.689% | 509,489 | +1.234% |
| 2026-10-13 | 39.43 | 39.52 | 38.95 | 39.18 | -0.280% | 513,587 | +0.536% |
| 2026-10-12 | 38.85 | 39.54 | 38.85 | 39.29 | +0.718% | 480,640 | +0.255% |
| 2026-10-09 | 39.15 | 39.15 | 38.83 | 39.01 | -0.713% | 436,786 | +0.974% |
| 2026-10-08 | 38.97 | 39.34 | 38.54 | 39.29 | +1.055% | 637,354 | +0.255% |
| 2026-10-07 | 39.09 | 39.11 | 38.60 | 38.88 | -1.320% | 668,096 | +1.312% |
| 2026-10-06 | 39.81 | 39.86 | 39.26 | 39.40 | -0.605% | 761,806 | -0.025% |
| 2026-10-05 | 39.65 | 40.03 | 39.16 | 39.64 | -0.701% | 885,473 | -0.631% |
| 2026-10-02 | 39.64 | 40.23 | 39.62 | 39.92 | +1.629% | 856,389 | -1.328% |
| 2026-10-01 | 38.59 | 39.30 | 38.08 | 39.28 | +1.029% | 802,571 | +0.280% |
| 2026-09-30 | 39.34 | 39.65 | 38.84 | 38.88 | -1.169% | 795,990 | +1.312% |
| 2026-09-29 | 40.01 | 40.06 | 39.13 | 39.34 | -1.305% | 737,840 | +0.127% |
| 2026-09-28 | 40.38 | 40.38 | 39.78 | 39.86 | -1.214% | 612,875 | -1.179% |
| 2026-09-25 | 40.29 | 40.57 | 40.20 | 40.35 | +0.749% | 652,316 | -2.379% |
| 2026-09-24 | 39.95 | 40.23 | 39.79 | 40.05 | +0.882% | 637,509 | -1.648% |
| 2026-09-23 | 39.58 | 40.19 | 39.58 | 39.70 | -0.151% | 836,159 | -0.781% |
| 2026-09-22 | 40.89 | 40.91 | 39.75 | 39.76 | -1.876% | 927,528 | -0.931% |
| 2026-09-21 | 40.76 | 40.97 | 40.42 | 40.52 | -0.246% | 1,228,654 | -2.789% |
| 2026-09-18 | 40.31 | 40.64 | 40.00 | 40.62 | +0.247% | 1,898,010 | -3.028% |
| 2026-09-17 | 40.95 | 41.10 | 40.38 | 40.52 | -0.025% | 563,104 | -2.789% |
| 2026-09-16 | 40.73 | 40.82 | 39.76 | 40.53 | -1.050% | 1,046,136 | -2.813% |
| 2026-09-15 | 40.92 | 41.38 | 40.87 | 40.96 | -0.073% | 509,115 | -3.833% |
| 2026-09-14 | 40.86 | 41.30 | 40.78 | 40.99 | +0.540% | 501,638 | -3.903% |
| 2026-09-11 | 41.05 | 41.30 | 40.27 | 40.77 | +0.592% | 506,783 | -3.385% |
| 2026-09-10 | 40.38 | 40.63 | 40.04 | 40.53 | +0.247% | 513,347 | -2.813% |
| 2026-09-09 | 40.63 | 40.94 | 40.24 | 40.43 | -0.931% | 455,861 | -2.572% |
| 2026-09-08 | 41.15 | 41.31 | 40.79 | 40.81 | -1.425% | 366,152 | -3.480% |
| 2026-09-04 | 41.12 | 41.66 | 41.12 | 41.40 | +0.485% | 389,486 | -4.855% |
| 2026-09-03 | 41.04 | 41.31 | 40.90 | 41.20 | +1.353% | 443,796 | -4.393% |
| 2026-09-02 | 40.32 | 41.18 | 40.24 | 40.65 | +1.803% | 705,578 | -3.100% |
| 2026-09-01 | 40.89 | 40.97 | 39.88 | 39.93 | -2.396% | 581,696 | -1.352% |
| 2026-08-31 | 41.08 | 41.12 | 39.15 | 40.91 | -0.438% | 653,077 | -3.715% |
| 2026-08-28 | 41.46 | 41.90 | 41.08 | 41.09 | -0.436% | 588,745 | -4.137% |
| 2026-08-27 | 41.05 | 41.29 | 40.43 | 41.27 | +0.560% | 464,532 | -4.555% |
| 2026-08-26 | 40.77 | 41.22 | 40.51 | 41.04 | +0.073% | 638,172 | -4.020% |
| 2026-08-25 | 41.47 | 41.47 | 40.94 | 41.01 | -0.990% | 514,858 | -3.950% |
| 2026-08-24 | 41.50 | 41.92 | 41.34 | 41.42 | -0.193% | 463,913 | -4.901% |
| 2026-08-21 | 42.18 | 42.18 | 41.38 | 41.50 | -0.789% | 532,002 | -5.084% |
| 2026-08-20 | 41.83 | 42.05 | 41.64 | 41.83 | -0.500% | 459,856 | -5.833% |
| 2026-08-19 | 42.65 | 42.66 | 41.92 | 42.04 | -1.315% | 652,167 | -6.304% |
| 2026-08-18 | 43.24 | 43.47 | 42.56 | 42.60 | -1.183% | 550,292 | -7.535% |
| 2026-08-17 | 43.44 | 43.67 | 41.01 | 43.11 | -1.010% | 406,332 | -8.629% |
| 2026-08-14 | 43.65 | 44.07 | 43.39 | 43.55 | -0.593% | 1,014,595 | -9.552% |
| 2026-08-13 | 43.72 | 43.93 | 43.57 | 43.81 | +1.061% | 599,891 | -10.089% |
| 2026-08-12 | 42.89 | 43.49 | 42.89 | 43.35 | +0.978% | 428,197 | -9.135% |
| 2026-08-11 | 42.81 | 43.25 | 42.77 | 42.93 | +0.539% | 639,348 | -8.246% |
| 2026-08-10 | 42.47 | 42.82 | 42.31 | 42.70 | -0.070% | 634,038 | -7.752% |
| 2026-08-07 | 43.05 | 43.22 | 42.65 | 42.73 | -1.316% | 454,621 | -7.817% |
| 2026-08-06 | 44.41 | 44.45 | 43.29 | 43.30 | -1.881% | 461,730 | -9.030% |
| 2026-08-05 | 44.48 | 44.48 | 44.02 | 44.13 | -0.384% | 466,259 | -10.741% |
| 2026-08-04 | 43.68 | 44.54 | 43.48 | 44.30 | +0.842% | 588,166 | -11.084% |
| 2026-08-03 | 43.38 | 44.12 | 42.17 | 43.93 | +0.826% | 518,056 | -10.335% |
| 2026-07-31 | 43.20 | 43.58 | 42.91 | 43.57 | +0.531% | 605,264 | -9.594% |
| 2026-07-30 | 44.23 | 44.35 | 43.20 | 43.34 | -1.118% | 781,633 | -9.114% |
| 2026-07-29 | 42.83 | 43.83 | 42.05 | 43.83 | -0.137% | 706,981 | -10.130% |
| 2026-07-28 | 43.60 | 44.12 | 43.45 | 43.89 | +1.339% | 439,372 | -10.253% |
| 2026-07-27 | 43.85 | 44.05 | 43.30 | 43.31 | -0.368% | 501,967 | -9.051% |
| 2026-07-24 | 43.19 | 43.90 | 40.32 | 43.47 | +1.070% | 568,010 | -9.386% |
| 2026-07-23 | 42.78 | 43.01 | 42.37 | 43.01 | -0.853% | 581,859 | -8.417% |
| 2026-07-22 | 43.54 | 43.62 | 43.08 | 43.38 | -0.413% | 495,731 | -9.198% |
| 2026-07-21 | 43.20 | 43.57 | 42.70 | 43.56 | +0.787% | 643,338 | -9.573% |
| 2026-07-20 | 43.66 | 43.94 | 43.16 | 43.22 | -1.098% | 474,221 | -8.862% |
| 2026-07-17 | 43.84 | 44.15 | 43.31 | 43.70 | -1.243% | 542,800 | -9.863% |
| 2026-07-16 | 43.11 | 44.50 | 42.69 | 44.25 | +3.027% | 794,301 | -10.983% |
| 2026-07-15 | 42.63 | 43.34 | 42.22 | 42.95 | +0.893% | 491,922 | -8.289% |
| 2026-07-14 | 42.51 | 42.78 | 42.24 | 42.57 | +0.118% | 615,617 | -7.470% |
| 2026-07-13 | 42.58 | 42.77 | 42.27 | 42.52 | 0.000% | 690,733 | -7.361% |
| 2026-07-10 | 42.24 | 42.67 | 42.19 | 42.52 | +0.758% | 586,787 | -7.361% |
| 2026-07-09 | 41.70 | 42.49 | 41.57 | 42.20 | +1.736% | 801,040 | -6.659% |
| 2026-07-08 | 42.34 | 42.34 | 41.23 | 41.48 | -2.354% | 1,028,975 | -5.039% |
| 2026-07-07 | 43.38 | 43.45 | 42.47 | 42.48 | -1.186% | 1,228,106 | -7.274% |
| 2026-07-06 | 43.22 | 43.30 | 41.74 | 42.99 | +0.023% | 708,007 | -8.374% |
| 2026-07-02 | 43.94 | 44.00 | 42.76 | 42.98 | -1.557% | 446,835 | -8.353% |
| 2026-07-01 | 42.80 | 43.91 | 42.47 | 43.66 | +2.633% | 727,449 | -9.780% |
| 2026-06-30 | 42.54 | 42.98 | 42.28 | 42.54 | -0.328% | 1,008,623 | -7.405% |
| 2026-06-29 | 43.19 | 43.31 | 42.60 | 42.68 | -1.568% | 1,259,067 | -7.709% |
| 2026-06-26 | 43.55 | 43.62 | 43.17 | 43.36 | +0.046% | 1,796,198 | -9.156% |
| 2026-06-25 | 43.39 | 43.96 | 43.25 | 43.34 | +0.116% | 583,237 | -9.114% |
| 2026-06-24 | 42.64 | 43.48 | 42.25 | 43.29 | +1.263% | 918,119 | -9.009% |
| 2026-06-23 | 42.10 | 42.80 | 42.10 | 42.75 | +1.520% | 648,714 | -7.860% |
| 2026-06-22 | 41.78 | 42.41 | 41.77 | 42.11 | +1.007% | 511,646 | -6.459% |
| 2026-06-18 | 41.49 | 41.97 | 41.42 | 41.69 | +1.189% | 1,358,476 | -5.517% |
| 2026-06-17 | 41.71 | 42.16 | 40.85 | 41.20 | -1.647% | 631,762 | -4.393% |
| 2026-06-16 | 42.22 | 42.52 | 41.69 | 41.89 | -0.570% | 698,928 | -5.968% |
| 2026-06-15 | 43.05 | 43.50 | 42.04 | 42.13 | -1.588% | 818,455 | -6.504% |
| 2026-06-12 | 42.50 | 43.13 | 42.50 | 42.81 | +1.301% | 664,593 | -7.989% |
| 2026-06-11 | 42.25 | 42.42 | 41.66 | 42.26 | +0.739% | 1,113,649 | -6.791% |
| 2026-06-10 | 41.82 | 42.30 | 41.55 | 41.95 | +1.060% | 585,019 | -6.103% |
| 2026-06-09 | 41.39 | 42.40 | 41.34 | 41.51 | +1.121% | 634,199 | -5.107% |
| 2026-06-08 | 41.14 | 41.73 | 40.49 | 41.05 | +0.539% | 809,984 | -4.044% |
| 2026-06-05 | 40.55 | 41.12 | 40.34 | 40.83 | +0.715% | 729,744 | -3.527% |
| 2026-06-04 | 40.02 | 40.72 | 39.80 | 40.54 | +2.841% | 584,473 | -2.837% |
| 2026-06-03 | 39.95 | 39.99 | 39.27 | 39.42 | -2.474% | 665,504 | -0.076% |
| 2026-06-02 | 39.45 | 40.46 | 39.45 | 40.42 | +1.865% | 552,465 | -2.548% |
| 2026-06-01 | 40.47 | 40.51 | 39.65 | 39.68 | -2.554% | 736,060 | -0.731% |
| 2026-05-29 | 40.70 | 41.01 | 40.41 | 40.72 | +0.098% | 831,610 | -3.266% |
| 2026-05-28 | 40.53 | 40.80 | 40.16 | 40.68 | -0.221% | 484,603 | -3.171% |
| 2026-05-27 | 41.52 | 41.60 | 40.68 | 40.77 | -1.569% | 428,468 | -3.385% |
| 2026-05-26 | 41.23 | 41.65 | 40.96 | 41.42 | +1.024% | 546,194 | -4.901% |
| 2026-05-22 | 41.24 | 41.34 | 40.92 | 41.00 | -0.413% | 627,839 | -3.927% |
| 2026-05-21 | 40.75 | 41.22 | 40.56 | 41.17 | +0.122% | 816,091 | -4.324% |
| 2026-05-20 | 40.12 | 41.23 | 39.85 | 41.12 | +3.369% | 1,008,575 | -4.207% |
| 2026-05-19 | 39.57 | 39.84 | 39.39 | 39.78 | -0.025% | 738,624 | -0.980% |
| 2026-05-18 | 39.38 | 40.10 | 38.79 | 39.79 | +1.687% | 867,842 | -1.005% |
| 2026-05-15 | 39.50 | 39.63 | 38.94 | 39.13 | -1.237% | 998,107 | +0.664% |
| 2026-05-14 | 39.50 | 39.84 | 39.34 | 39.62 | +1.408% | 830,245 | -0.581% |
| 2026-05-13 | 39.44 | 39.72 | 39.05 | 39.07 | -1.338% | 867,507 | +0.819% |
| 2026-05-12 | 39.83 | 39.83 | 38.81 | 39.60 | -0.427% | 976,702 | -0.530% |
| 2026-05-11 | 40.24 | 40.47 | 39.48 | 39.77 | -1.045% | 677,011 | -0.955% |
| 2026-05-08 | 40.27 | 40.38 | 39.95 | 40.19 | +0.025% | 604,604 | -1.991% |
| 2026-05-07 | 40.72 | 40.83 | 39.95 | 40.18 | -1.108% | 525,457 | -1.966% |
| 2026-05-06 | 40.29 | 40.75 | 40.27 | 40.63 | +1.753% | 565,731 | -3.052% |
| 2026-05-05 | 39.45 | 40.19 | 39.27 | 39.93 | +1.319% | 418,190 | -1.352% |
| 2026-05-04 | 39.55 | 40.02 | 39.24 | 39.41 | -1.030% | 428,295 | -0.051% |
| 2026-05-01 | 39.87 | 40.20 | 39.38 | 39.82 | -0.175% | 451,213 | -1.080% |
| 2026-04-30 | 39.64 | 40.47 | 39.26 | 39.89 | +0.176% | 708,198 | -1.253% |
| 2026-04-29 | 40.79 | 40.80 | 39.76 | 39.82 | -0.251% | 1,249,681 | -1.080% |
| 2026-04-28 | 40.45 | 40.58 | 39.87 | 39.92 | -0.175% | 517,695 | -1.328% |
| 2026-04-27 | 39.27 | 40.25 | 39.27 | 39.99 | +1.626% | 412,971 | -1.500% |
| 2026-04-24 | 39.94 | 40.30 | 39.21 | 39.35 | -1.576% | 558,830 | +0.102% |
| 2026-04-23 | 39.88 | 40.19 | 39.47 | 39.98 | +0.832% | 345,284 | -1.476% |
| 2026-04-22 | 39.87 | 40.00 | 39.32 | 39.65 | 0.000% | 484,724 | -0.656% |
| 2026-04-21 | 40.54 | 40.54 | 39.63 | 39.65 | -2.244% | 440,246 | -0.656% |
| 2026-04-20 | 40.37 | 40.86 | 40.33 | 40.56 | +0.222% | 611,892 | -2.885% |
| 2026-04-17 | 40.00 | 41.06 | 39.18 | 40.47 | +2.690% | 763,257 | -2.669% |
| 2026-04-16 | 39.42 | 39.78 | 39.32 | 39.41 | -0.127% | 1,225,660 | -0.051% |
| 2026-04-15 | 39.76 | 39.81 | 38.95 | 39.46 | -0.854% | 587,287 | -0.177% |
| 2026-04-14 | 39.52 | 40.08 | 39.10 | 39.80 | +0.075% | 573,138 | -1.030% |
| 2026-04-13 | 39.11 | 39.78 | 38.81 | 39.77 | +0.939% | 745,934 | -0.955% |
| 2026-04-10 | 39.54 | 39.58 | 39.20 | 39.40 | -0.856% | 631,212 | -0.025% |
| 2026-04-09 | 38.53 | 39.85 | 38.53 | 39.74 | +2.133% | 657,256 | -0.881% |
| 2026-04-08 | 40.15 | 40.15 | 38.63 | 38.91 | +3.457% | 763,497 | +1.234% |
| 2026-04-07 | 37.39 | 37.73 | 37.15 | 37.61 | +0.293% | 640,209 | +4.733% |
| 2026-04-06 | 36.88 | 37.63 | 35.80 | 37.50 | +1.269% | 572,217 | +5.040% |
| 2026-04-02 | 36.36 | 37.07 | 36.19 | 37.03 | +0.325% | 609,738 | +6.373% |
| 2026-04-01 | 36.19 | 37.13 | 36.19 | 36.91 | +2.159% | 735,336 | +6.719% |
| 2026-03-31 | 35.92 | 36.43 | 35.56 | 36.13 | +2.207% | 810,381 | +9.023% |
| 2026-03-30 | 35.57 | 35.63 | 35.17 | 35.35 | +0.455% | 613,087 | +11.429% |
| 2026-03-27 | 35.78 | 35.87 | 35.10 | 35.19 | -2.629% | 554,168 | +11.935% |
| 2026-03-26 | 35.80 | 36.20 | 35.63 | 36.14 | +0.333% | 377,844 | +8.993% |
| 2026-03-25 | 36.36 | 36.38 | 35.64 | 36.02 | +0.446% | 441,277 | +9.356% |
| 2026-03-24 | 35.03 | 36.09 | 35.03 | 35.86 | +1.100% | 502,787 | +9.844% |
| 2026-03-23 | 35.70 | 36.30 | 35.27 | 35.47 | +1.896% | 623,594 | +11.052% |
| 2026-03-20 | 34.82 | 34.89 | 34.34 | 34.81 | +0.404% | 1,349,818 | +13.157% |
| 2026-03-19 | 34.09 | 34.93 | 33.90 | 34.67 | +0.814% | 643,587 | +13.614% |
| 2026-03-18 | 35.18 | 35.21 | 34.33 | 34.39 | -2.550% | 1,184,460 | +14.539% |
| 2026-03-17 | 35.95 | 36.09 | 35.09 | 35.29 | -1.093% | 740,093 | +11.618% |
| 2026-03-16 | 36.05 | 36.23 | 35.65 | 35.68 | +0.056% | 734,744 | +10.398% |
| 2026-03-13 | 36.37 | 36.42 | 35.58 | 35.66 | -1.137% | 667,567 | +10.460% |
| 2026-03-12 | 35.75 | 36.20 | 35.32 | 36.07 | -0.579% | 533,227 | +9.204% |
| 2026-03-11 | 36.40 | 36.60 | 35.90 | 36.28 | -1.010% | 470,801 | +8.572% |
| 2026-03-10 | 36.39 | 37.50 | 36.01 | 36.65 | +0.109% | 765,450 | +7.476% |
| 2026-03-09 | 36.15 | 36.78 | 35.01 | 36.61 | -1.188% | 1,118,462 | +7.594% |
| 2026-03-06 | 36.78 | 37.08 | 36.01 | 37.05 | -1.984% | 685,952 | +6.316% |
| 2026-03-05 | 38.09 | 38.44 | 37.36 | 37.80 | -2.250% | 860,268 | +4.206% |
| 2026-03-04 | 38.40 | 38.92 | 38.18 | 38.67 | +0.651% | 761,510 | +1.862% |
| 2026-03-03 | 37.87 | 38.70 | 37.13 | 38.42 | -1.259% | 1,029,062 | +2.525% |
| 2026-03-02 | 36.83 | 39.13 | 36.78 | 38.91 | +3.347% | 1,036,923 | +1.234% |
| 2026-02-27 | 39.06 | 39.61 | 37.41 | 37.65 | -5.710% | 1,347,604 | +4.622% |
| 2026-02-26 | 39.82 | 40.30 | 39.22 | 39.93 | +0.859% | 558,855 | -1.352% |
| 2026-02-25 | 39.80 | 39.80 | 39.00 | 39.59 | +1.539% | 1,412,111 | -0.505% |
| 2026-02-24 | 38.85 | 39.35 | 38.57 | 38.99 | +0.180% | 837,671 | +1.026% |
| 2026-02-23 | 40.29 | 40.69 | 38.44 | 38.92 | -3.878% | 835,374 | +1.208% |
| 2026-02-20 | 40.17 | 40.74 | 39.63 | 40.49 | +0.822% | 448,573 | -2.717% |
| 2026-02-19 | 39.95 | 40.27 | 39.74 | 40.16 | -0.075% | 526,517 | -1.917% |
| 2026-02-18 | 40.53 | 41.25 | 39.41 | 40.19 | -1.132% | 708,972 | -1.991% |
| 2026-02-17 | 40.77 | 41.45 | 40.12 | 40.65 | -0.196% | 429,964 | -3.100% |
| 2026-02-13 | 40.30 | 40.86 | 40.13 | 40.73 | +0.892% | 429,307 | -3.290% |
| 2026-02-12 | 41.05 | 41.37 | 39.97 | 40.37 | -1.030% | 811,395 | -2.428% |
| 2026-02-11 | 41.47 | 41.71 | 40.60 | 40.79 | -0.971% | 636,663 | -3.432% |
| 2026-02-10 | 41.40 | 41.54 | 40.84 | 41.19 | -0.290% | 761,538 | -4.370% |
| 2026-02-09 | 41.64 | 41.75 | 41.00 | 41.31 | -1.172% | 574,372 | -4.648% |
| 2026-02-06 | 41.50 | 42.11 | 41.21 | 41.80 | +1.333% | 688,560 | -5.766% |
| 2026-02-05 | 40.74 | 41.39 | 40.50 | 41.25 | +1.302% | 1,267,361 | -4.509% |
| 2026-02-04 | 38.80 | 40.99 | 38.63 | 40.72 | +5.959% | 1,491,692 | -3.266% |
| 2026-02-03 | 37.89 | 38.78 | 37.50 | 38.43 | +1.613% | 752,397 | +2.498% |
| 2026-02-02 | 37.68 | 38.44 | 37.30 | 37.82 | +0.292% | 784,507 | +4.151% |
| 2026-01-30 | 37.88 | 38.27 | 37.50 | 37.71 | -0.868% | 747,507 | +4.455% |
| 2026-01-29 | 38.78 | 38.99 | 37.86 | 38.04 | -0.808% | 861,441 | +3.549% |
| 2026-01-28 | 37.79 | 38.95 | 36.09 | 38.35 | +3.036% | 1,083,503 | +2.712% |
| 2026-01-27 | 37.37 | 37.57 | 37.05 | 37.22 | -0.134% | 540,586 | +5.830% |
| 2026-01-26 | 37.29 | 37.55 | 36.61 | 37.27 | +0.027% | 519,486 | +5.688% |
| 2026-01-23 | 38.14 | 38.27 | 37.00 | 37.26 | -3.196% | 596,750 | +5.717% |
| 2026-01-22 | 38.23 | 38.80 | 37.92 | 38.49 | +1.370% | 573,607 | +2.338% |
| 2026-01-21 | 36.59 | 38.05 | 36.30 | 37.97 | +4.371% | 922,880 | +3.740% |
| 2026-01-20 | 35.99 | 36.67 | 35.99 | 36.38 | -0.547% | 486,226 | +8.274% |
| 2026-01-16 | 36.87 | 37.05 | 35.14 | 36.58 | -0.894% | 657,598 | +7.682% |
| 2026-01-15 | 36.27 | 37.24 | 36.27 | 36.91 | +1.541% | 418,270 | +6.719% |
| 2026-01-14 | 35.40 | 36.38 | 35.15 | 36.35 | +2.858% | 616,420 | +8.363% |
| 2026-01-13 | 35.92 | 35.92 | 35.34 | 35.34 | -1.147% | 877,622 | +11.460% |
| 2026-01-12 | 36.09 | 36.31 | 35.60 | 35.75 | -2.135% | 430,848 | +10.182% |
| 2026-01-09 | 36.56 | 36.64 | 36.04 | 36.53 | +0.110% | 750,425 | +7.829% |
| 2026-01-08 | 35.39 | 36.97 | 35.39 | 36.49 | +2.731% | 789,698 | +7.947% |
| 2026-01-07 | 36.28 | 36.28 | 35.32 | 35.52 | -1.716% | 898,782 | +10.895% |
| 2026-01-06 | 35.78 | 36.30 | 35.70 | 36.14 | 0.000% | 540,363 | +8.993% |
| 2026-01-05 | 35.20 | 36.47 | 35.20 | 36.14 | +2.177% | 620,688 | +8.993% |
| 2026-01-02 | 35.14 | 35.54 | 34.72 | 35.37 | +0.426% | 577,056 | +11.366% |
| 2025-12-31 | 35.59 | 35.66 | 35.11 | 35.22 | -0.705% | 380,513 | +11.840% |
| 2025-12-30 | 35.90 | 35.90 | 35.44 | 35.47 | -1.115% | 309,059 | +11.052% |
| 2025-12-29 | 36.21 | 36.27 | 35.83 | 35.87 | -0.802% | 330,374 | +9.813% |
| 2025-12-26 | 36.32 | 36.33 | 35.95 | 36.16 | -0.248% | 314,874 | +8.933% |
| 2025-12-24 | 36.06 | 36.28 | 35.95 | 36.25 | +0.416% | 169,160 | +8.662% |
| 2025-12-23 | 36.48 | 36.57 | 36.10 | 36.10 | -0.987% | 346,456 | +9.114% |
| 2025-12-22 | 36.75 | 37.11 | 36.40 | 36.46 | -0.951% | 509,737 | +8.036% |
| 2025-12-19 | 36.98 | 37.26 | 36.45 | 36.81 | -0.782% | 1,072,459 | +7.009% |
| 2025-12-18 | 37.34 | 37.56 | 37.02 | 37.10 | -0.589% | 730,382 | +6.173% |
| 2025-12-17 | 37.04 | 37.76 | 36.99 | 37.32 | +0.729% | 767,651 | +5.547% |
| 2025-12-16 | 37.38 | 37.47 | 36.84 | 37.05 | -0.430% | 501,935 | +6.316% |
| 2025-12-15 | 37.36 | 37.57 | 37.02 | 37.21 | +0.242% | 493,777 | +5.859% |
| 2025-12-12 | 37.35 | 37.35 | 36.82 | 37.12 | +0.189% | 520,466 | +6.115% |
| 2025-12-11 | 36.91 | 37.43 | 36.84 | 37.05 | +0.379% | 549,797 | +6.316% |
| 2025-12-10 | 35.97 | 37.24 | 35.97 | 36.91 | +2.670% | 910,208 | +6.719% |
| 2025-12-09 | 36.12 | 36.84 | 35.82 | 35.95 | -0.773% | 728,568 | +9.569% |
| 2025-12-08 | 36.40 | 36.63 | 36.12 | 36.23 | -0.220% | 515,174 | +8.722% |
| 2025-12-05 | 35.91 | 36.50 | 35.77 | 36.31 | +0.443% | 451,282 | +8.483% |
| 2025-12-04 | 36.04 | 36.24 | 35.65 | 36.15 | +0.696% | 430,191 | +8.963% |
| 2025-12-03 | 35.64 | 36.12 | 35.58 | 35.90 | +0.956% | 693,229 | +9.721% |
| 2025-12-02 | 36.18 | 36.18 | 35.52 | 35.56 | -1.085% | 394,379 | +10.771% |
| 2025-12-01 | 35.16 | 36.05 | 35.16 | 35.95 | +1.439% | 496,032 | +9.569% |
| 2025-11-28 | 35.53 | 35.72 | 35.27 | 35.44 | -0.393% | 358,903 | +11.146% |
| 2025-11-26 | 35.51 | 36.06 | 35.45 | 35.58 | -0.280% | 930,059 | +10.708% |
| 2025-11-25 | 35.01 | 36.02 | 35.01 | 35.68 | +2.499% | 541,375 | +10.398% |
| 2025-11-24 | 34.72 | 35.01 | 34.43 | 34.81 | +0.144% | 307,930 | +13.157% |
| 2025-11-21 | 33.85 | 35.23 | 33.81 | 34.76 | +3.483% | 465,425 | +13.320% |
| 2025-11-20 | 33.99 | 34.53 | 33.42 | 33.59 | -0.208% | 435,359 | +17.267% |
| 2025-11-19 | 33.50 | 33.81 | 33.32 | 33.66 | +0.538% | 401,880 | +17.023% |
| 2025-11-18 | 33.36 | 33.79 | 33.16 | 33.48 | +0.240% | 534,399 | +17.652% |
| 2025-11-17 | 34.76 | 34.76 | 33.31 | 33.40 | -3.552% | 655,264 | +17.934% |
| 2025-11-14 | 34.48 | 34.74 | 34.14 | 34.63 | -0.345% | 358,580 | +13.745% |
| 2025-11-13 | 34.76 | 35.10 | 34.49 | 34.75 | -0.686% | 400,703 | +13.353% |
| 2025-11-12 | 34.73 | 35.48 | 34.73 | 34.99 | +0.575% | 707,350 | +12.575% |
| 2025-11-11 | 34.64 | 35.02 | 34.45 | 34.79 | +0.433% | 276,305 | +13.222% |
| 2025-11-10 | 34.75 | 35.10 | 34.46 | 34.64 | 0.000% | 440,092 | +13.712% |
| 2025-11-07 | 34.04 | 34.68 | 33.77 | 34.64 | +1.673% | 406,966 | +13.712% |
| 2025-11-06 | 34.07 | 34.37 | 33.98 | 34.07 | -0.671% | 434,172 | +15.615% |
| 2025-11-05 | 33.83 | 34.68 | 33.75 | 34.30 | +1.359% | 429,861 | +14.840% |
| 2025-11-04 | 33.31 | 34.04 | 33.05 | 33.84 | +0.744% | 632,055 | +16.401% |
| 2025-11-03 | 33.38 | 33.59 | 33.04 | 33.59 | -0.119% | 553,635 | +17.267% |
| 2025-10-31 | 33.78 | 34.13 | 33.44 | 33.63 | -1.436% | 643,480 | +17.128% |
| 2025-10-30 | 33.97 | 35.01 | 33.68 | 34.12 | +1.306% | 727,813 | +15.445% |
| 2025-10-29 | 34.47 | 35.69 | 33.50 | 33.68 | -3.826% | 1,489,919 | +16.954% |
| 2025-10-28 | 34.89 | 35.06 | 34.48 | 35.02 | +0.114% | 842,378 | +12.479% |
| 2025-10-27 | 35.22 | 35.22 | 34.72 | 34.98 | +0.287% | 438,602 | +12.607% |
| 2025-10-24 | 34.94 | 35.27 | 34.72 | 34.88 | +0.984% | 673,059 | +12.930% |
| 2025-10-23 | 34.64 | 34.95 | 34.23 | 34.54 | -0.633% | 519,675 | +14.042% |
| 2025-10-22 | 34.87 | 35.19 | 34.61 | 34.76 | -0.058% | 383,265 | +13.320% |
| 2025-10-21 | 34.83 | 35.15 | 34.52 | 34.78 | -0.258% | 345,113 | +13.255% |
| 2025-10-20 | 34.30 | 35.08 | 34.28 | 34.87 | +2.258% | 390,432 | +12.962% |
| 2025-10-17 | 34.07 | 34.32 | 33.55 | 34.10 | +1.428% | 541,516 | +15.513% |
| 2025-10-16 | 35.57 | 35.95 | 33.23 | 33.62 | -6.792% | 649,163 | +17.162% |
| 2025-10-15 | 36.77 | 36.77 | 35.70 | 36.07 | -1.394% | 475,808 | +9.204% |
| 2025-10-14 | 35.19 | 36.88 | 35.19 | 36.58 | +3.363% | 672,722 | +7.682% |
| 2025-10-13 | 35.18 | 35.45 | 34.76 | 35.39 | +1.930% | 501,733 | +11.303% |
| 2025-10-10 | 36.31 | 36.66 | 34.62 | 34.72 | -4.221% | 587,695 | +13.450% |
| 2025-10-09 | 36.44 | 36.58 | 35.98 | 36.25 | -0.848% | 341,264 | +8.662% |
| 2025-10-08 | 37.14 | 37.14 | 36.54 | 36.56 | -0.921% | 290,257 | +7.741% |
| 2025-10-07 | 37.31 | 37.70 | 36.82 | 36.90 | -1.099% | 418,071 | +6.748% |
| 2025-10-06 | 37.08 | 37.76 | 36.68 | 37.31 | +1.331% | 501,586 | +5.575% |
| 2025-10-03 | 36.56 | 37.26 | 36.56 | 36.82 | +1.043% | 550,246 | +6.980% |
| 2025-10-02 | 36.26 | 36.64 | 36.14 | 36.44 | +0.027% | 486,158 | +8.095% |
| 2025-10-01 | 36.47 | 36.74 | 36.01 | 36.43 | -1.247% | 439,237 | +8.125% |
| 2025-09-30 | 36.92 | 37.14 | 36.27 | 36.89 | +0.027% | 442,651 | +6.777% |
| 2025-09-29 | 37.43 | 37.63 | 36.66 | 36.88 | -1.364% | 466,225 | +6.806% |
| 2025-09-26 | 37.38 | 37.60 | 36.97 | 37.39 | +0.511% | 453,747 | +5.349% |
| 2025-09-25 | 37.20 | 37.40 | 36.85 | 37.20 | +0.405% | 494,029 | +5.887% |
| 2025-09-24 | 37.36 | 37.71 | 36.84 | 37.05 | -0.962% | 395,671 | +6.316% |
| 2025-09-23 | 37.61 | 38.20 | 37.34 | 37.41 | -0.320% | 558,098 | +5.293% |
| 2025-09-22 | 38.11 | 38.13 | 37.42 | 37.53 | -2.036% | 419,481 | +4.956% |
| 2025-09-19 | 38.84 | 38.84 | 38.14 | 38.31 | -1.263% | 1,160,447 | +2.819% |
| 2025-09-18 | 38.02 | 38.90 | 37.84 | 38.80 | +2.809% | 474,619 | +1.521% |
| 2025-09-17 | 37.73 | 38.72 | 37.60 | 37.74 | +0.640% | 486,654 | +4.372% |
| 2025-09-16 | 38.00 | 38.02 | 37.10 | 37.50 | -2.114% | 372,853 | +5.040% |
| 2025-09-15 | 38.84 | 39.07 | 38.16 | 38.31 | -1.059% | 583,039 | +2.819% |
| 2025-09-12 | 38.02 | 39.10 | 37.84 | 38.72 | +1.335% | 854,101 | +1.730% |
| 2025-09-11 | 38.61 | 38.77 | 37.29 | 38.21 | -1.113% | 1,400,730 | +3.088% |
| 2025-09-10 | 38.64 | 39.13 | 38.55 | 38.64 | -0.155% | 551,402 | +1.941% |
| 2025-09-09 | 39.18 | 39.40 | 38.55 | 38.70 | -1.627% | 418,747 | +1.783% |
| 2025-09-08 | 39.48 | 39.50 | 38.75 | 39.34 | -0.355% | 347,818 | +0.127% |
| 2025-09-05 | 39.92 | 40.40 | 39.15 | 39.48 | -0.729% | 598,299 | -0.228% |
| 2025-09-04 | 39.45 | 39.81 | 39.11 | 39.77 | +1.792% | 338,542 | -0.955% |
| 2025-09-03 | 38.69 | 39.12 | 38.54 | 39.07 | +0.878% | 348,037 | +0.819% |
| 2025-09-02 | 38.59 | 38.92 | 38.29 | 38.73 | -1.022% | 304,103 | +1.704% |
| 2025-08-29 | 39.35 | 39.50 | 39.00 | 39.13 | -0.280% | 388,551 | +0.664% |
| 2025-08-28 | 39.76 | 39.76 | 39.12 | 39.24 | -0.583% | 513,014 | +0.382% |
| 2025-08-27 | 38.87 | 39.66 | 38.87 | 39.47 | +0.714% | 423,116 | -0.203% |
| 2025-08-26 | 38.93 | 39.42 | 38.84 | 39.19 | +0.513% | 608,026 | +0.510% |
| 2025-08-25 | 39.15 | 39.29 | 38.88 | 38.99 | -0.789% | 436,092 | +1.026% |
| 2025-08-22 | 37.27 | 39.41 | 37.23 | 39.30 | +6.016% | 794,957 | +0.229% |
| 2025-08-21 | 37.28 | 37.64 | 36.96 | 37.07 | -1.357% | 360,337 | +6.258% |
| 2025-08-20 | 37.59 | 37.76 | 37.30 | 37.58 | +0.240% | 477,158 | +4.816% |
| 2025-08-19 | 37.40 | 37.90 | 37.26 | 37.49 | +0.267% | 342,175 | +5.068% |
| 2025-08-18 | 37.43 | 37.70 | 37.23 | 37.39 | -0.479% | 426,836 | +5.349% |
| 2025-08-15 | 38.17 | 38.19 | 37.47 | 37.57 | -1.443% | 631,339 | +4.844% |
| 2025-08-14 | 37.50 | 38.17 | 37.25 | 38.12 | -0.209% | 640,156 | +3.332% |
| 2025-08-13 | 37.39 | 38.22 | 37.25 | 38.20 | +2.965% | 565,135 | +3.115% |
| 2025-08-12 | 36.00 | 37.17 | 35.93 | 37.10 | +3.922% | 468,915 | +6.173% |
| 2025-08-11 | 35.68 | 35.97 | 35.39 | 35.70 | -0.056% | 567,329 | +10.336% |
| 2025-08-08 | 36.01 | 36.01 | 35.60 | 35.72 | +0.281% | 370,955 | +10.274% |
| 2025-08-07 | 36.65 | 36.65 | 35.51 | 35.62 | -1.900% | 392,278 | +10.584% |
| 2025-08-06 | 36.33 | 36.61 | 36.04 | 36.31 | -0.192% | 529,812 | +8.483% |
| 2025-08-05 | 35.96 | 36.41 | 35.40 | 36.38 | +1.084% | 646,939 | +8.274% |
| 2025-08-04 | 35.58 | 35.99 | 35.36 | 35.99 | +1.323% | 715,501 | +9.447% |
| 2025-08-01 | 35.91 | 36.08 | 35.12 | 35.52 | -3.057% | 1,110,492 | +10.895% |
| 2025-07-31 | 36.74 | 37.25 | 36.51 | 36.64 | -1.532% | 741,606 | +7.505% |
| 2025-07-30 | 37.37 | 37.55 | 36.82 | 37.21 | -0.081% | 709,523 | +5.859% |
| 2025-07-29 | 37.92 | 37.92 | 37.01 | 37.24 | -0.640% | 574,386 | +5.773% |
| 2025-07-28 | 36.98 | 37.53 | 36.73 | 37.48 | +1.931% | 566,739 | +5.096% |
| 2025-07-25 | 36.39 | 36.77 | 35.79 | 36.77 | +1.016% | 622,467 | +7.125% |
| 2025-07-24 | 36.67 | 36.80 | 36.26 | 36.40 | -1.622% | 671,176 | +8.214% |
| 2025-07-23 | 37.46 | 37.83 | 36.71 | 37.00 | -2.708% | 970,344 | +6.459% |
| 2025-07-22 | 38.29 | 38.54 | 38.00 | 38.03 | -1.118% | 626,679 | +3.576% |
| 2025-07-21 | 39.00 | 39.41 | 38.40 | 38.46 | -0.876% | 507,670 | +2.418% |
| 2025-07-18 | 39.32 | 39.38 | 38.70 | 38.80 | -0.691% | 590,851 | +1.521% |
| 2025-07-17 | 38.36 | 39.26 | 38.33 | 39.07 | +2.117% | 671,184 | +0.819% |
| 2025-07-16 | 38.01 | 38.30 | 37.27 | 38.26 | +1.351% | 462,045 | +2.953% |
| 2025-07-15 | 39.15 | 39.25 | 37.73 | 37.75 | -3.773% | 613,208 | +4.344% |
| 2025-07-14 | 38.44 | 39.27 | 38.44 | 39.23 | +1.843% | 546,279 | +0.408% |
| 2025-07-11 | 38.50 | 38.63 | 38.15 | 38.52 | -0.568% | 576,605 | +2.259% |
| 2025-07-10 | 38.03 | 38.91 | 38.03 | 38.74 | +1.414% | 574,711 | +1.678% |
| 2025-07-09 | 38.20 | 38.27 | 37.87 | 38.20 | +0.871% | 435,859 | +3.115% |
| 2025-07-08 | 37.46 | 38.27 | 37.44 | 37.87 | +1.203% | 427,757 | +4.014% |
| 2025-07-07 | 38.05 | 38.49 | 37.38 | 37.42 | -1.888% | 496,463 | +5.265% |
| 2025-07-03 | 38.00 | 38.48 | 37.86 | 38.14 | +0.740% | 321,984 | +3.277% |
| 2025-07-02 | 37.30 | 37.90 | 37.03 | 37.86 | +1.829% | 525,578 | +4.041% |
| 2025-07-01 | 35.67 | 37.51 | 35.67 | 37.18 | +3.479% | 741,351 | +5.944% |
| 2025-06-30 | 36.34 | 36.49 | 35.85 | 35.93 | -0.333% | 667,651 | +9.630% |
| 2025-06-27 | 36.51 | 36.56 | 35.86 | 36.05 | -0.907% | 728,622 | +9.265% |
| 2025-06-26 | 35.69 | 36.40 | 35.64 | 36.38 | +2.191% | 502,932 | +8.274% |
| 2025-06-25 | 35.85 | 35.96 | 35.58 | 35.60 | -0.753% | 511,075 | +10.646% |
| 2025-06-24 | 35.80 | 36.35 | 35.79 | 35.87 | +1.128% | 462,900 | +9.813% |
| 2025-06-23 | 34.44 | 35.50 | 34.43 | 35.47 | +2.841% | 605,142 | +11.052% |
| 2025-06-20 | 34.70 | 34.91 | 34.49 | 34.49 | -0.145% | 1,138,665 | +14.207% |
| 2025-06-18 | 34.22 | 34.85 | 34.22 | 34.54 | +0.670% | 454,523 | +14.042% |
| 2025-06-17 | 34.45 | 34.80 | 34.28 | 34.31 | -0.867% | 378,698 | +14.806% |
| 2025-06-16 | 35.16 | 35.19 | 34.57 | 34.61 | -0.774% | 516,371 | +13.811% |
| 2025-06-13 | 35.29 | 35.41 | 34.80 | 34.88 | -2.624% | 450,544 | +12.930% |
| 2025-06-12 | 35.93 | 36.28 | 35.50 | 35.82 | -0.940% | 455,759 | +9.966% |
| 2025-06-11 | 36.66 | 36.69 | 35.95 | 36.16 | -0.986% | 442,414 | +8.933% |
| 2025-06-10 | 36.08 | 36.62 | 36.03 | 36.52 | +1.332% | 673,751 | +7.859% |
| 2025-06-09 | 35.99 | 36.45 | 35.91 | 36.04 | +0.839% | 616,673 | +9.295% |
| 2025-06-06 | 35.42 | 35.76 | 35.10 | 35.74 | +3.146% | 594,573 | +10.213% |
| 2025-06-05 | 34.80 | 34.91 | 34.45 | 34.65 | -0.460% | 384,133 | +13.680% |
| 2025-06-04 | 35.21 | 35.47 | 34.80 | 34.81 | -1.332% | 489,757 | +13.157% |
| 2025-06-03 | 34.65 | 35.44 | 34.48 | 35.28 | +1.613% | 434,528 | +11.650% |
| 2025-06-02 | 34.89 | 34.90 | 34.20 | 34.72 | -0.942% | 484,970 | +13.450% |
| 2025-05-30 | 35.37 | 35.43 | 34.95 | 35.05 | -1.295% | 530,947 | +12.382% |
| 2025-05-29 | 35.43 | 35.56 | 35.08 | 35.51 | +0.652% | 464,285 | +10.926% |
| 2025-05-28 | 35.69 | 36.03 | 35.26 | 35.28 | -1.342% | 766,198 | +11.650% |
| 2025-05-27 | 35.16 | 35.85 | 34.65 | 35.76 | +3.263% | 491,867 | +10.151% |
| 2025-05-23 | 33.73 | 34.77 | 33.73 | 34.63 | -0.202% | 596,982 | +13.745% |
| 2025-05-22 | 34.49 | 35.04 | 34.27 | 34.70 | -0.086% | 599,750 | +13.516% |
| 2025-05-21 | 35.28 | 35.54 | 34.55 | 34.73 | -2.471% | 547,359 | +13.418% |
| 2025-05-20 | 35.80 | 35.93 | 35.54 | 35.61 | 0.000% | 482,794 | +10.615% |