Charter Communications, Inc.
Explore CHTR stock price, historical returns, and performance trends — updated daily.
Charter Comm Inc Del CL A New (CHTR) company overview
Charter is the product of the 2016 merger of three cable companies, each with a decades-long history in the business: Legacy Charter, Time Warner Cable, and Bright House Networks. The firm now holds networks capable of providing television, internet access, and phone services to roughly 59 million US homes and businesses, around 35% of the country. Across this footprint, Charter serves 29 million residential and 2 million commercial customer accounts under the Spectrum brand, making it the second-largest US cable company behind Comcast. The firm also owns, in whole or in part, sports and news networks, including Spectrum SportsNet (Los Angeles Lakers), SportsNet LA (Los Angeles Dodgers), SportsNet New York (New York Mets), and Spectrum News NY1. Charter plans to acquire cable peer Cox.
| Period | Return % |
|---|---|
| Last date | -3.9 |
| Week | -10.59 |
| Last Month | -14.72 |
| Last 3 months | 2.09 |
| Last 6 months | -40.83 |
| Year to Date (YTD) | -38.76 |
| Last 1 year | -51.84 |
| Last 2 years | -61.35 |
| Last 3 years | -71.21 |
| Last 5 years | -82.95 |
| Last 10 years | -53.58 |
| Last 15 years | 160.46 |
| Last 20 years | 266.2 |
| Last 25 years | 266.2 |
| Last 50 years | 266.2 |
| Period | Return % |
|---|---|
| Last date | -0.12 |
| Week | -0.34 |
| Last Month | -0.96 |
| Last 3 months | 2.32 |
| Last 6 months | 15.44 |
| Year to Date (YTD) | 11.49 |
| Last 1 year | 15.01 |
| Last 2 years | 35.68 |
| Last 3 years | 72.05 |
| Last 5 years | 75.49 |
| Last 10 years | 256.9 |
| Last 15 years | 574.9 |
| Last 20 years | 474.95 |
| Last 25 years | 656.4 |
| Last 50 years | 1633.48 |
| Period | Return % |
|---|---|
| 2010 | 11.26 |
| 2011 | 48.05 |
| 2012 | 33.31 |
| 2013 | 75.11 |
| 2014 | 23.64 |
| 2015 | 10.02 |
| 2016 | 62.18 |
| 2017 | 17.56 |
| 2018 | -18.34 |
| 2019 | 68.44 |
| 2020 | 34.89 |
| 2021 | 0.76 |
| 2022 | -47.64 |
| 2023 | 13.79 |
| 2024 | -12.45 |
| 2025 | -40.25 |
| 2026 | -38.76 |
| Period | Return % |
|---|---|
| 2010-Q1 | -1.43 |
| 2010-Q2 | 0.86 |
| 2010-Q3 | -8.45 |
| 2010-Q4 | 17.64 |
| 2011-Q1 | 31.64 |
| 2011-Q2 | 5.03 |
| 2011-Q3 | -15.07 |
| 2011-Q4 | 30.39 |
| 2012-Q1 | 10.95 |
| 2012-Q2 | 10.1 |
| 2012-Q3 | 4.18 |
| 2012-Q4 | 1.64 |
| 2013-Q1 | 33.39 |
| 2013-Q2 | 19.34 |
| 2013-Q3 | 10.26 |
| 2013-Q4 | 0.95 |
| 2014-Q1 | -8.58 |
| 2014-Q2 | 26.06 |
| 2014-Q3 | -5.63 |
| 2014-Q4 | 12.34 |
| 2015-Q1 | 16.03 |
| 2015-Q2 | -10.17 |
| 2015-Q3 | 1.3 |
| 2015-Q4 | 0.73 |
| 2016-Q1 | 14.03 |
| 2016-Q2 | 12.37 |
| 2016-Q3 | 16.22 |
| 2016-Q4 | 7.37 |
| 2017-Q1 | 14.54 |
| 2017-Q2 | 2.61 |
| 2017-Q3 | 10.57 |
| 2017-Q4 | -7.73 |
| 2018-Q1 | -10.82 |
| 2018-Q2 | -3.51 |
| 2018-Q3 | 10.88 |
| 2018-Q4 | -11.39 |
| 2019-Q1 | 20.46 |
| 2019-Q2 | 14.14 |
| 2019-Q3 | 3.62 |
| 2019-Q4 | 19.6 |
| 2020-Q1 | -11.04 |
| 2020-Q2 | 20.28 |
| 2020-Q3 | 19.63 |
| 2020-Q4 | 4.16 |
| 2021-Q1 | -4.64 |
| 2021-Q2 | 18.55 |
| 2021-Q3 | 0.8 |
| 2021-Q4 | -11.67 |
| 2022-Q1 | -15.76 |
| 2022-Q2 | -16.58 |
| 2022-Q3 | -36.92 |
| 2022-Q4 | 5.88 |
| 2023-Q1 | 4.69 |
| 2023-Q2 | 3.13 |
| 2023-Q3 | 19.45 |
| 2023-Q4 | -11.36 |
| 2024-Q1 | -25.77 |
| 2024-Q2 | 5.21 |
| 2024-Q3 | 9.48 |
| 2024-Q4 | 4.2 |
| 2025-Q1 | 5.49 |
| 2025-Q2 | 10.22 |
| 2025-Q3 | -34.22 |
| 2025-Q4 | -24.12 |
| 2026-Q1 | 3.15 |
| 2026-Q2 | -34.24 |
| 2026-Q3 | -8.35 |
| Period | Return % |
|---|---|
| 2010-01 | -12.49 |
| 2010-02 | -2.87 |
| 2010-03 | 15.97 |
| 2010-04 | 9.86 |
| 2010-05 | -5.01 |
| 2010-06 | -1.94 |
| 2010-07 | 3.4 |
| 2010-08 | -7.53 |
| 2010-09 | -3.7 |
| 2010-10 | -0.06 |
| 2010-11 | 3.2 |
| 2010-12 | 16.17 |
| 2011-01 | 7.86 |
| 2011-02 | 8.98 |
| 2011-03 | 10.62 |
| 2011-04 | 16.41 |
| 2011-05 | -4.16 |
| 2011-06 | -3.95 |
| 2011-07 | -0.48 |
| 2011-08 | -7.63 |
| 2011-09 | -6.09 |
| 2011-10 | -1.92 |
| 2011-11 | 15.08 |
| 2011-12 | 7.7 |
| 2012-01 | 1.23 |
| 2012-02 | 10.01 |
| 2012-03 | 0.06 |
| 2012-04 | -4.7 |
| 2012-05 | 3.69 |
| 2012-06 | 13.03 |
| 2012-07 | 8.54 |
| 2012-08 | 1.14 |
| 2012-09 | -3.52 |
| 2012-10 | 3.13 |
| 2012-11 | -8.47 |
| 2012-12 | 7.61 |
| 2013-01 | 2.27 |
| 2013-02 | 10.8 |
| 2013-03 | 20.59 |
| 2013-04 | -3.3 |
| 2013-05 | 11.18 |
| 2013-06 | 10.58 |
| 2013-07 | 1.53 |
| 2013-08 | -3.44 |
| 2013-09 | 10.99 |
| 2013-10 | -0.53 |
| 2013-11 | 0.79 |
| 2013-12 | 1.23 |
| 2014-01 | 0.18 |
| 2014-02 | -7.47 |
| 2014-03 | -2.82 |
| 2014-04 | 10.01 |
| 2014-05 | 5.61 |
| 2014-06 | 10.65 |
| 2014-07 | -2.44 |
| 2014-08 | 1.52 |
| 2014-09 | -3.51 |
| 2014-10 | 4.64 |
| 2014-11 | 7.14 |
| 2014-12 | -1.81 |
| 2015-01 | -9.3 |
| 2015-02 | 19.51 |
| 2015-03 | 6.93 |
| 2015-04 | -3.13 |
| 2015-05 | -4.3 |
| 2015-06 | -4.34 |
| 2015-07 | 8.53 |
| 2015-08 | -2.29 |
| 2015-09 | -3.17 |
| 2015-10 | 8.58 |
| 2015-11 | -1.87 |
| 2015-12 | -2.27 |
| 2016-01 | -6.41 |
| 2016-02 | 4.79 |
| 2016-03 | 12.74 |
| 2016-04 | 4.85 |
| 2016-05 | 3.16 |
| 2016-06 | 4.43 |
| 2016-07 | 2.72 |
| 2016-08 | 9.51 |
| 2016-09 | 4.96 |
| 2016-10 | -7.44 |
| 2016-11 | 10.17 |
| 2016-12 | 4.58 |
| 2017-01 | 12.51 |
| 2017-02 | -0.27 |
| 2017-03 | 1.32 |
| 2017-04 | 5.45 |
| 2017-05 | 0.11 |
| 2017-06 | -2.52 |
| 2017-07 | 16.36 |
| 2017-08 | 1.68 |
| 2017-09 | -8.81 |
| 2017-10 | -8.05 |
| 2017-11 | -2.38 |
| 2017-12 | 2.99 |
| 2018-01 | 12.29 |
| 2018-02 | -9.36 |
| 2018-03 | -8.98 |
| 2018-04 | -12.83 |
| 2018-05 | -3.78 |
| 2018-06 | 12.32 |
| 2018-07 | 3.88 |
| 2018-08 | 1.91 |
| 2018-09 | 4.99 |
| 2018-10 | -1.69 |
| 2018-11 | 2.76 |
| 2018-12 | -13.44 |
| 2019-01 | 16.17 |
| 2019-02 | 4.19 |
| 2019-03 | 0.58 |
| 2019-04 | 7 |
| 2019-05 | 1.51 |
| 2019-06 | 4.88 |
| 2019-07 | -2.48 |
| 2019-08 | 6.28 |
| 2019-09 | 0.62 |
| 2019-10 | 13.53 |
| 2019-11 | 0.46 |
| 2019-12 | 3.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 262.5 | 266.52 | 260 | 266.13 | — |
| 2025-09-23 | 266.15 | 275.45 | 265.65 | 267.04 | — |
| 2025-09-24 | 266.3 | 267.2 | 261.47 | 263.39 | — |
| 2025-09-25 | 262.48 | 271.15 | 260.1 | 270.57 | — |
| 2025-09-26 | 272.86 | 278.25 | 271.69 | 273.4 | — |
| 2025-09-29 | 274.75 | 279.11 | 272.06 | 276.12 | — |
| 2025-09-30 | 276.55 | 285.82 | 274.96 | 275.11 | — |
| 2025-10-01 | 275.32 | 276.58 | 270.99 | 275.1 | — |
| 2025-10-02 | 275.04 | 276.85 | 269.21 | 269.61 | — |
| 2025-10-03 | 270.31 | 281.27 | 270.31 | 280.01 | — |
| 2025-10-06 | 281.85 | 283.52 | 276.67 | 282.74 | — |
| 2025-10-07 | 282.01 | 284.6 | 274.9 | 276.48 | — |
| 2025-10-08 | 277.63 | 278.1 | 271.85 | 274.37 | — |
| 2025-10-09 | 273.91 | 275.58 | 264.56 | 265 | — |
| 2025-10-10 | 264.97 | 269.68 | 259.16 | 259.49 | — |
| 2025-10-13 | 259.49 | 264.12 | 258.2 | 258.73 | — |
| 2025-10-14 | 258.99 | 268.77 | 258.88 | 266.25 | — |
| 2025-10-15 | 266.77 | 268.47 | 263.68 | 264.56 | — |
| 2025-10-16 | 265.04 | 265.79 | 252.59 | 255.34 | — |
| 2025-10-17 | 254.6 | 256.6 | 251.23 | 253.16 | — |
| 2025-10-20 | 254.41 | 254.41 | 248.17 | 251.51 | — |
| 2025-10-21 | 251.37 | 255 | 249.17 | 252.52 | — |
| 2025-10-22 | 252.68 | 252.68 | 244.19 | 244.94 | — |
| 2025-10-23 | 246.11 | 246.59 | 243.61 | 243.92 | — |
| 2025-10-24 | 246.22 | 247.76 | 244 | 244.2 | — |
| 2025-10-27 | 244.77 | 247.66 | 243.44 | 245.44 | — |
| 2025-10-28 | 245 | 249.84 | 242.81 | 248.88 | — |
| 2025-10-29 | 245.53 | 247.87 | 238.62 | 241.56 | — |
| 2025-10-30 | 225 | 243.6 | 224.28 | 230.92 | — |
| 2025-10-31 | 218 | 234.62 | 215.93 | 233.84 | — |
| 2025-11-03 | 231.31 | 232.15 | 214.83 | 222.2 | — |
| 2025-11-04 | 222.91 | 223.07 | 217.48 | 220.91 | — |
| 2025-11-05 | 222.06 | 226.61 | 220.26 | 225.15 | — |
| 2025-11-06 | 225.14 | 226.65 | 215.76 | 217.86 | — |
| 2025-11-07 | 217.43 | 220.17 | 213.5 | 219.86 | — |
| 2025-11-10 | 220.87 | 220.87 | 209.91 | 210.45 | — |
| 2025-11-11 | 212.11 | 212.69 | 208.37 | 209.22 | — |
| 2025-11-12 | 208.62 | 214.53 | 207.75 | 213.07 | — |
| 2025-11-13 | 212.61 | 213.03 | 204.45 | 204.8 | — |
| 2025-11-14 | 204.22 | 205.05 | 199.31 | 203.1 | — |
| 2025-11-17 | 202.81 | 208.19 | 201 | 201.84 | — |
| 2025-11-18 | 202.11 | 203.8 | 199.48 | 200.69 | — |
| 2025-11-19 | 199.02 | 200.62 | 193.49 | 194.22 | — |
| 2025-11-20 | 195.73 | 198.99 | 193 | 194.71 | — |
| 2025-11-21 | 195.01 | 203.25 | 194.11 | 203 | — |
| 2025-11-24 | 200.93 | 204.82 | 198.33 | 199.08 | — |
| 2025-11-25 | 199.08 | 204.69 | 198.64 | 200.76 | — |
| 2025-11-26 | 200.44 | 200.76 | 198.64 | 199.81 | — |
| 2025-11-28 | 200.15 | 203.31 | 198.84 | 200.12 | — |
| 2025-12-01 | 199.5 | 202.28 | 195.71 | 196.94 | — |
| 2025-12-02 | 197.82 | 198.3 | 194.02 | 197.72 | — |
| 2025-12-03 | 196.69 | 201.66 | 196 | 199.96 | — |
| 2025-12-04 | 199.95 | 201.37 | 196.34 | 199.98 | — |
| 2025-12-05 | 200 | 207.79 | 199.65 | 205.1 | — |
| 2025-12-08 | 205.29 | 205.98 | 201.6 | 204.65 | — |
| 2025-12-09 | 204.17 | 206.64 | 203.04 | 205.13 | — |
| 2025-12-10 | 204.6 | 215.77 | 204.18 | 213.29 | — |
| 2025-12-11 | 214.67 | 215.97 | 209.3 | 212.06 | — |
| 2025-12-12 | 212.47 | 214.63 | 206.11 | 206.6 | — |
| 2025-12-15 | 206.17 | 210.37 | 205 | 209.52 | — |
| 2025-12-16 | 210.32 | 213.46 | 208.44 | 211.29 | — |
| 2025-12-17 | 209.43 | 212.16 | 209.38 | 209.66 | — |
| 2025-12-18 | 209.66 | 213.8 | 206.4 | 206.5 | — |
| 2025-12-19 | 206.44 | 208.96 | 204.2 | 205 | — |
| 2025-12-22 | 205.31 | 209.6 | 205.01 | 206.02 | — |
| 2025-12-23 | 206.26 | 207.13 | 203.98 | 205.28 | — |
| 2025-12-24 | 205.78 | 208.66 | 205 | 208.46 | — |
| 2025-12-26 | 207.57 | 209.24 | 206.18 | 207.16 | — |
| 2025-12-29 | 207.05 | 209.59 | 206.78 | 209.04 | — |
| 2025-12-30 | 207.93 | 211.01 | 207.88 | 209.6 | — |
| 2025-12-31 | 209.58 | 209.89 | 208.07 | 208.75 | — |
| 2026-01-02 | 209.45 | 215.65 | 207.72 | 209.28 | — |
| 2026-01-05 | 209.91 | 215.1 | 208.1 | 210.01 | — |
| 2026-01-06 | 210 | 211.15 | 206.99 | 210.62 | — |
| 2026-01-07 | 211.55 | 213.44 | 206.1 | 206.36 | — |
| 2026-01-08 | 204.05 | 212.95 | 202.18 | 209.71 | — |
| 2026-01-09 | 210.15 | 212.34 | 202.56 | 210.59 | — |
| 2026-01-12 | 208.81 | 211.15 | 205.45 | 206.67 | — |
| 2026-01-13 | 203.97 | 205.21 | 197.45 | 197.89 | — |
| 2026-01-14 | 197.67 | 204.63 | 196.24 | 202.34 | — |
| 2026-01-15 | 201.45 | 202 | 194.06 | 194.61 | — |
| 2026-01-16 | 194.65 | 195.68 | 187.85 | 189.76 | — |
| 2026-01-20 | 186.5 | 189.68 | 183.98 | 184.2 | — |
| 2026-01-21 | 184.38 | 189.04 | 183.75 | 187.37 | — |
| 2026-01-22 | 188.81 | 194.53 | 187.69 | 192.67 | — |
| 2026-01-23 | 191.81 | 192.19 | 188.33 | 191.69 | — |
| 2026-01-26 | 191.9 | 194.73 | 190.68 | 193.79 | — |
| 2026-01-27 | 192.33 | 192.79 | 182.54 | 182.99 | — |
| 2026-01-28 | 183.18 | 188.71 | 182.04 | 182.81 | — |
| 2026-01-29 | 180.96 | 192.19 | 180.38 | 191.52 | — |
| 2026-01-30 | 204.12 | 214.84 | 199.13 | 206.12 | — |
| 2026-02-02 | 208.84 | 216.1 | 204 | 213.61 | — |
| 2026-02-03 | 209.92 | 217.6 | 208.35 | 212.74 | — |
| 2026-02-04 | 215.56 | 227.33 | 214.82 | 224.18 | — |
| 2026-02-05 | 223.12 | 226.03 | 219.6 | 223.53 | — |
| 2026-02-06 | 223.53 | 231.49 | 223.53 | 231.14 | — |
| 2026-02-09 | 231.14 | 238.65 | 227 | 238.25 | — |
| 2026-02-10 | 240.21 | 249.24 | 238.78 | 248.19 | — |
| 2026-02-11 | 247.17 | 248.99 | 239.45 | 241.07 | — |
| 2026-02-12 | 242.82 | 243.89 | 234.95 | 238.08 | — |
| 2026-02-13 | 238.98 | 242.04 | 236.55 | 239.09 | — |
| 2026-02-17 | 238.54 | 241.12 | 234.27 | 237.01 | — |
| 2026-02-18 | 236.48 | 241.15 | 236.03 | 239.14 | — |
| 2026-02-19 | 238.05 | 241.22 | 230.36 | 231.54 | — |
| 2026-02-20 | 231.95 | 233.72 | 226.15 | 230.16 | — |
| 2026-02-23 | 229.35 | 232.05 | 223 | 227.52 | — |
| 2026-02-24 | 227.52 | 234.27 | 226.19 | 231.85 | — |
| 2026-02-25 | 231.64 | 233.43 | 225 | 225.75 | — |
| 2026-02-26 | 226.48 | 230.43 | 226.22 | 228.38 | — |
| 2026-02-27 | 228.33 | 237.83 | 225.69 | 234.63 | — |
| 2026-03-02 | 231.46 | 234.79 | 227.32 | 232.8 | — |
| 2026-03-03 | 225.99 | 233.73 | 225.99 | 229.41 | — |
| 2026-03-04 | 229.29 | 232.97 | 226.02 | 232 | — |
| 2026-03-05 | 229.96 | 236.6 | 228.97 | 229.94 | — |
| 2026-03-06 | 228.87 | 234.55 | 227.5 | 232.24 | — |
| 2026-03-09 | 229.24 | 229.72 | 221.53 | 222.81 | — |
| 2026-03-10 | 222.23 | 222.78 | 216.92 | 219.33 | — |
| 2026-03-11 | 219.33 | 228.1 | 219.11 | 224.36 | — |
| 2026-03-12 | 222.76 | 227.5 | 214.91 | 215.08 | — |
| 2026-03-13 | 217.75 | 218.84 | 215.18 | 218.19 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-22 | 262.5 | 266.52 | 260 | 266.13 | — |
| 2025-09-23 | 266.15 | 275.45 | 265.65 | 267.04 | — |
| 2025-09-24 | 266.3 | 267.2 | 261.47 | 263.39 | — |
| 2025-09-25 | 262.48 | 271.15 | 260.1 | 270.57 | — |
| 2025-09-26 | 272.86 | 278.25 | 271.69 | 273.4 | — |
| 2025-09-29 | 274.75 | 279.11 | 272.06 | 276.12 | — |
| 2025-09-30 | 276.55 | 285.82 | 274.96 | 275.11 | — |
| 2025-10-01 | 275.32 | 276.58 | 270.99 | 275.1 | — |
| 2025-10-02 | 275.04 | 276.85 | 269.21 | 269.61 | — |
| 2025-10-03 | 270.31 | 281.27 | 270.31 | 280.01 | — |
| 2025-10-06 | 281.85 | 283.52 | 276.67 | 282.74 | — |
| 2025-10-07 | 282.01 | 284.6 | 274.9 | 276.48 | — |
| 2025-10-08 | 277.63 | 278.1 | 271.85 | 274.37 | — |
| 2025-10-09 | 273.91 | 275.58 | 264.56 | 265 | — |
| 2025-10-10 | 264.97 | 269.68 | 259.16 | 259.49 | — |
| 2025-10-13 | 259.49 | 264.12 | 258.2 | 258.73 | — |
| 2025-10-14 | 258.99 | 268.77 | 258.88 | 266.25 | — |
| 2025-10-15 | 266.77 | 268.47 | 263.68 | 264.56 | — |
| 2025-10-16 | 265.04 | 265.79 | 252.59 | 255.34 | — |
| 2025-10-17 | 254.6 | 256.6 | 251.23 | 253.16 | — |
| 2025-10-20 | 254.41 | 254.41 | 248.17 | 251.51 | — |
| 2025-10-21 | 251.37 | 255 | 249.17 | 252.52 | — |
| 2025-10-22 | 252.68 | 252.68 | 244.19 | 244.94 | — |
| 2025-10-23 | 246.11 | 246.59 | 243.61 | 243.92 | — |
| 2025-10-24 | 246.22 | 247.76 | 244 | 244.2 | — |
| 2025-10-27 | 244.77 | 247.66 | 243.44 | 245.44 | — |
| 2025-10-28 | 245 | 249.84 | 242.81 | 248.88 | — |
| 2025-10-29 | 245.53 | 247.87 | 238.62 | 241.56 | — |
| 2025-10-30 | 225 | 243.6 | 224.28 | 230.92 | — |
| 2025-10-31 | 218 | 234.62 | 215.93 | 233.84 | — |
| 2025-11-03 | 231.31 | 232.15 | 214.83 | 222.2 | — |
| 2025-11-04 | 222.91 | 223.07 | 217.48 | 220.91 | — |
| 2025-11-05 | 222.06 | 226.61 | 220.26 | 225.15 | — |
| 2025-11-06 | 225.14 | 226.65 | 215.76 | 217.86 | — |
| 2025-11-07 | 217.43 | 220.17 | 213.5 | 219.86 | — |
| 2025-11-10 | 220.87 | 220.87 | 209.91 | 210.45 | — |
| 2025-11-11 | 212.11 | 212.69 | 208.37 | 209.22 | — |
| 2025-11-12 | 208.62 | 214.53 | 207.75 | 213.07 | — |
| 2025-11-13 | 212.61 | 213.03 | 204.45 | 204.8 | — |
| 2025-11-14 | 204.22 | 205.05 | 199.31 | 203.1 | — |
| 2025-11-17 | 202.81 | 208.19 | 201 | 201.84 | — |
| 2025-11-18 | 202.11 | 203.8 | 199.48 | 200.69 | — |
| 2025-11-19 | 199.02 | 200.62 | 193.49 | 194.22 | — |
| 2025-11-20 | 195.73 | 198.99 | 193 | 194.71 | — |
| 2025-11-21 | 195.01 | 203.25 | 194.11 | 203 | — |
| 2025-11-24 | 200.93 | 204.82 | 198.33 | 199.08 | — |
| 2025-11-25 | 199.08 | 204.69 | 198.64 | 200.76 | — |
| 2025-11-26 | 200.44 | 200.76 | 198.64 | 199.81 | — |
| 2025-11-28 | 200.15 | 203.31 | 198.84 | 200.12 | — |
| 2025-12-01 | 199.5 | 202.28 | 195.71 | 196.94 | — |
| 2025-12-02 | 197.82 | 198.3 | 194.02 | 197.72 | — |
| 2025-12-03 | 196.69 | 201.66 | 196 | 199.96 | — |
| 2025-12-04 | 199.95 | 201.37 | 196.34 | 199.98 | — |
| 2025-12-05 | 200 | 207.79 | 199.65 | 205.1 | — |
| 2025-12-08 | 205.29 | 205.98 | 201.6 | 204.65 | — |
| 2025-12-09 | 204.17 | 206.64 | 203.04 | 205.13 | — |
| 2025-12-10 | 204.6 | 215.77 | 204.18 | 213.29 | — |
| 2025-12-11 | 214.67 | 215.97 | 209.3 | 212.06 | — |
| 2025-12-12 | 212.47 | 214.63 | 206.11 | 206.6 | — |
| 2025-12-15 | 206.17 | 210.37 | 205 | 209.52 | — |
| 2025-12-16 | 210.32 | 213.46 | 208.44 | 211.29 | — |
| 2025-12-17 | 209.43 | 212.16 | 209.38 | 209.66 | — |
| 2025-12-18 | 209.66 | 213.8 | 206.4 | 206.5 | — |
| 2025-12-19 | 206.44 | 208.96 | 204.2 | 205 | — |
| 2025-12-22 | 205.31 | 209.6 | 205.01 | 206.02 | — |
| 2025-12-23 | 206.26 | 207.13 | 203.98 | 205.28 | — |
| 2025-12-24 | 205.78 | 208.66 | 205 | 208.46 | — |
| 2025-12-26 | 207.57 | 209.24 | 206.18 | 207.16 | — |
| 2025-12-29 | 207.05 | 209.59 | 206.78 | 209.04 | — |
| 2025-12-30 | 207.93 | 211.01 | 207.88 | 209.6 | — |
| 2025-12-31 | 209.58 | 209.89 | 208.07 | 208.75 | — |
| 2026-01-02 | 209.45 | 215.65 | 207.72 | 209.28 | — |
| 2026-01-05 | 209.91 | 215.1 | 208.1 | 210.01 | — |
| 2026-01-06 | 210 | 211.15 | 206.99 | 210.62 | — |
| 2026-01-07 | 211.55 | 213.44 | 206.1 | 206.36 | — |
| 2026-01-08 | 204.05 | 212.95 | 202.18 | 209.71 | — |
| 2026-01-09 | 210.15 | 212.34 | 202.56 | 210.59 | — |
| 2026-01-12 | 208.81 | 211.15 | 205.45 | 206.67 | — |
| 2026-01-13 | 203.97 | 205.21 | 197.45 | 197.89 | — |
| 2026-01-14 | 197.67 | 204.63 | 196.24 | 202.34 | — |
| 2026-01-15 | 201.45 | 202 | 194.06 | 194.61 | — |
| 2026-01-16 | 194.65 | 195.68 | 187.85 | 189.76 | — |
| 2026-01-20 | 186.5 | 189.68 | 183.98 | 184.2 | — |
| 2026-01-21 | 184.38 | 189.04 | 183.75 | 187.37 | — |
| 2026-01-22 | 188.81 | 194.53 | 187.69 | 192.67 | — |
| 2026-01-23 | 191.81 | 192.19 | 188.33 | 191.69 | — |
| 2026-01-26 | 191.9 | 194.73 | 190.68 | 193.79 | — |
| 2026-01-27 | 192.33 | 192.79 | 182.54 | 182.99 | — |
| 2026-01-28 | 183.18 | 188.71 | 182.04 | 182.81 | — |
| 2026-01-29 | 180.96 | 192.19 | 180.38 | 191.52 | — |
| 2026-01-30 | 204.12 | 214.84 | 199.13 | 206.12 | — |
| 2026-02-02 | 208.84 | 216.1 | 204 | 213.61 | — |
| 2026-02-03 | 209.92 | 217.6 | 208.35 | 212.74 | — |
| 2026-02-04 | 215.56 | 227.33 | 214.82 | 224.18 | — |
| 2026-02-05 | 223.12 | 226.03 | 219.6 | 223.53 | — |
| 2026-02-06 | 223.53 | 231.49 | 223.53 | 231.14 | — |
| 2026-02-09 | 231.14 | 238.65 | 227 | 238.25 | — |
| 2026-02-10 | 240.21 | 249.24 | 238.78 | 248.19 | — |
| 2026-02-11 | 247.17 | 248.99 | 239.45 | 241.07 | — |
| 2026-02-12 | 242.82 | 243.89 | 234.95 | 238.08 | — |
| 2026-02-13 | 238.98 | 242.04 | 236.55 | 239.09 | — |
| 2026-02-17 | 238.54 | 241.12 | 234.27 | 237.01 | — |
| 2026-02-18 | 236.48 | 241.15 | 236.03 | 239.14 | — |
| 2026-02-19 | 238.05 | 241.22 | 230.36 | 231.54 | — |
| 2026-02-20 | 231.95 | 233.72 | 226.15 | 230.16 | — |
| 2026-02-23 | 229.35 | 232.05 | 223 | 227.52 | — |
| 2026-02-24 | 227.52 | 234.27 | 226.19 | 231.85 | — |
| 2026-02-25 | 231.64 | 233.43 | 225 | 225.75 | — |
| 2026-02-26 | 226.48 | 230.43 | 226.22 | 228.38 | — |
| 2026-02-27 | 228.33 | 237.83 | 225.69 | 234.63 | — |
| 2026-03-02 | 231.46 | 234.79 | 227.32 | 232.8 | — |
| 2026-03-03 | 225.99 | 233.73 | 225.99 | 229.41 | — |
| 2026-03-04 | 229.29 | 232.97 | 226.02 | 232 | — |
| 2026-03-05 | 229.96 | 236.6 | 228.97 | 229.94 | — |
| 2026-03-06 | 228.87 | 234.55 | 227.5 | 232.24 | — |
| 2026-03-09 | 229.24 | 229.72 | 221.53 | 222.81 | — |
| 2026-03-10 | 222.23 | 222.78 | 216.92 | 219.33 | — |
| 2026-03-11 | 219.33 | 228.1 | 219.11 | 224.36 | — |
| 2026-03-12 | 222.76 | 227.5 | 214.91 | 215.08 | — |
| 2026-03-13 | 217.75 | 218.84 | 215.18 | 218.19 | — |
