Fortinet, Inc.
FTNT stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | -4.52 |
| Week | -1.9 |
| Last Month | -8.17 |
| Last 3 months | 5.5 |
| Last 6 months | 90.55 |
| Year to Date (YTD) | 98.43 |
| Last 1 year | 100.88 |
| Last 2 years | 100.36 |
| Last 3 years | 149.62 |
| Last 5 years | 141.32 |
| Last 10 years | 1999.73 |
| Last 15 years | 4145.6 |
| Last 20 years | 9209.64 |
| Last 25 years | 9209.64 |
| Last 50 years | 9209.64 |
| Period | Return % |
|---|---|
| Last date | 0.44 |
| Week | -0.12 |
| Last Month | -0.8 |
| Last 3 months | 1.45 |
| Last 6 months | 12.47 |
| Year to Date (YTD) | 12 |
| Last 1 year | 19.51 |
| Last 2 years | 38.6 |
| Last 3 years | 70.32 |
| Last 5 years | 68.88 |
| Last 10 years | 249.34 |
| Last 15 years | 554.04 |
| Last 20 years | 488.99 |
| Last 25 years | 595.28 |
| Last 50 years | 1641.37 |
| Period | Return % |
|---|---|
| 2009 | 6.02 |
| 2010 | 79.44 |
| 2011 | 31.72 |
| 2012 | 1.2 |
| 2013 | -9.67 |
| 2014 | 61.32 |
| 2015 | 1.14 |
| 2016 | -0.5 |
| 2017 | 45.18 |
| 2018 | 58.85 |
| 2019 | 53.16 |
| 2020 | 35.41 |
| 2021 | 146.93 |
| 2022 | -26.61 |
| 2023 | 20.63 |
| 2024 | 63.52 |
| 2025 | -16.19 |
| 2026 | 98.43 |
| Period | Return % |
|---|---|
| 2009-Q4 | 6.02 |
| 2010-Q1 | -2.22 |
| 2010-Q2 | -7.34 |
| 2010-Q3 | 53.37 |
| 2010-Q4 | 29.2 |
| 2011-Q1 | 33.23 |
| 2011-Q2 | 33.82 |
| 2011-Q3 | -39.13 |
| 2011-Q4 | 31.72 |
| 2012-Q1 | 33.25 |
| 2012-Q2 | -18.31 |
| 2012-Q3 | 2.12 |
| 2012-Q4 | -10.26 |
| 2013-Q1 | 11.79 |
| 2013-Q2 | -23.91 |
| 2013-Q3 | 17.05 |
| 2013-Q4 | -8.15 |
| 2014-Q1 | 16.05 |
| 2014-Q2 | 10.79 |
| 2014-Q3 | 0.4 |
| 2014-Q4 | 23.59 |
| 2015-Q1 | 13.47 |
| 2015-Q2 | 21.44 |
| 2015-Q3 | 2.91 |
| 2015-Q4 | -27.64 |
| 2016-Q1 | 1.32 |
| 2016-Q2 | 1.94 |
| 2016-Q3 | 16.56 |
| 2016-Q4 | -18.54 |
| 2017-Q1 | 27.41 |
| 2017-Q2 | -2.09 |
| 2017-Q3 | -3.5 |
| 2017-Q4 | 20.22 |
| 2018-Q1 | 20.86 |
| 2018-Q2 | 19.07 |
| 2018-Q3 | 44.25 |
| 2018-Q4 | -23.67 |
| 2019-Q1 | 20.44 |
| 2019-Q2 | -9.8 |
| 2019-Q3 | -0.58 |
| 2019-Q4 | 38.55 |
| 2020-Q1 | -7.79 |
| 2020-Q2 | 36.64 |
| 2020-Q3 | -15.37 |
| 2020-Q4 | 23.53 |
| 2021-Q1 | 26.69 |
| 2021-Q2 | 27.79 |
| 2021-Q3 | 20.51 |
| 2021-Q4 | 20.6 |
| 2022-Q1 | 2.6 |
| 2022-Q2 | -16.55 |
| 2022-Q3 | -14.36 |
| 2022-Q4 | -4.06 |
| 2023-Q1 | 36.97 |
| 2023-Q2 | 13.99 |
| 2023-Q3 | -21.4 |
| 2023-Q4 | -0.17 |
| 2024-Q1 | 18.22 |
| 2024-Q2 | -11.13 |
| 2024-Q3 | 29.57 |
| 2024-Q4 | 23.52 |
| 2025-Q1 | 1.59 |
| 2025-Q2 | 9.36 |
| 2025-Q3 | -17.91 |
| 2025-Q4 | -6.77 |
| 2026-Q1 | 4.93 |
| 2026-Q2 | 89.3 |
| 2026-Q3 | -2.79 |
| Period | Return % |
|---|---|
| 2009-11 | 2.41 |
| 2009-12 | 4.76 |
| 2010-01 | -4.44 |
| 2010-02 | -1.71 |
| 2010-03 | -2.22 |
| 2010-04 | 0.56 |
| 2010-05 | -12.37 |
| 2010-06 | 4.46 |
| 2010-07 | 10.43 |
| 2010-08 | 12.09 |
| 2010-09 | 19.05 |
| 2010-10 | 20 |
| 2010-11 | 0 |
| 2010-12 | 0.31 |
| 2011-01 | 16.31 |
| 2011-02 | 3.29 |
| 2011-03 | 11.08 |
| 2011-04 | 19.36 |
| 2011-05 | 4.98 |
| 2011-06 | 9.86 |
| 2011-07 | -26.45 |
| 2011-08 | -5.43 |
| 2011-09 | -11.81 |
| 2011-10 | 39.27 |
| 2011-11 | 6.43 |
| 2011-12 | -9.17 |
| 2012-01 | 9.88 |
| 2012-02 | 7.98 |
| 2012-03 | -0.72 |
| 2012-04 | -8.1 |
| 2012-05 | -19.51 |
| 2012-06 | 13.73 |
| 2012-07 | 1.69 |
| 2012-08 | 13.25 |
| 2012-09 | -9.4 |
| 2012-10 | -17.31 |
| 2012-11 | -1.23 |
| 2012-12 | 6.6 |
| 2013-01 | 11.32 |
| 2013-02 | 2.54 |
| 2013-03 | -1.86 |
| 2013-04 | -21.96 |
| 2013-05 | 7.84 |
| 2013-06 | -5.41 |
| 2013-07 | 22.83 |
| 2013-08 | -7.26 |
| 2013-09 | 2.53 |
| 2013-10 | -3.36 |
| 2013-11 | -13.42 |
| 2013-12 | 14.33 |
| 2014-01 | 11.58 |
| 2014-02 | 14.04 |
| 2014-03 | -3.08 |
| 2014-04 | -3.08 |
| 2014-05 | 2.28 |
| 2014-06 | 13.54 |
| 2014-07 | -2.39 |
| 2014-08 | 6.61 |
| 2014-09 | -4.36 |
| 2014-10 | 5.04 |
| 2014-11 | 4.75 |
| 2014-12 | 12.27 |
| 2015-01 | -2.92 |
| 2015-02 | 11.81 |
| 2015-03 | 2.49 |
| 2015-04 | 10.87 |
| 2015-05 | 4.3 |
| 2015-06 | 3.76 |
| 2015-07 | 15.62 |
| 2015-08 | -11.54 |
| 2015-09 | 4.04 |
| 2015-10 | -20.21 |
| 2015-11 | 3.6 |
| 2015-12 | -13.71 |
| 2016-01 | -6.94 |
| 2016-02 | 0 |
| 2016-03 | 3.55 |
| 2016-04 | 4.84 |
| 2016-05 | 4.11 |
| 2016-06 | -8.41 |
| 2016-07 | 9.46 |
| 2016-08 | 3.73 |
| 2016-09 | 0.82 |
| 2016-10 | -13.26 |
| 2016-11 | -5.2 |
| 2016-12 | 3.61 |
| 2017-01 | 10.47 |
| 2017-02 | 12.84 |
| 2017-03 | 2.82 |
| 2017-04 | 1.96 |
| 2017-05 | 0.51 |
| 2017-06 | -4.46 |
| 2017-07 | -0.67 |
| 2017-08 | 3.8 |
| 2017-09 | -6.4 |
| 2017-10 | 8.39 |
| 2017-11 | 8.52 |
| 2017-12 | 3.55 |
| 2018-01 | 3.83 |
| 2018-02 | 10.03 |
| 2018-03 | 8.28 |
| 2018-04 | 5.53 |
| 2018-05 | 9.78 |
| 2018-06 | 0.73 |
| 2018-07 | -1.64 |
| 2018-08 | 29.64 |
| 2018-09 | 7.14 |
| 2018-10 | -10.94 |
| 2018-11 | -11.77 |
| 2018-12 | -6.19 |
| 2019-01 | 9.83 |
| 2019-02 | 10.01 |
| 2019-03 | -3.45 |
| 2019-04 | 9.62 |
| 2019-05 | -21.11 |
| 2019-06 | 10.34 |
| 2019-07 | 4.02 |
| 2019-08 | 0.25 |
| 2019-09 | -1.67 |
| 2019-10 | 5.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-03 | 76.73 | 77.13 | 76.1 | 76.58 | — |
| 2025-09-04 | 76.26 | 76.63 | 75.11 | 76.44 | — |
| 2025-09-05 | 76.91 | 79.49 | 76.88 | 78.83 | — |
| 2025-09-08 | 79.18 | 80.4 | 79.18 | 80.36 | — |
| 2025-09-09 | 80.4 | 80.4 | 79.25 | 79.84 | — |
| 2025-09-10 | 79.93 | 80.6 | 78.9 | 79.48 | — |
| 2025-09-11 | 80.04 | 81.22 | 79.68 | 80.89 | — |
| 2025-09-12 | 80.93 | 81.27 | 79.65 | 79.68 | — |
| 2025-09-15 | 80.25 | 81.06 | 79.61 | 81 | — |
| 2025-09-16 | 80.94 | 81 | 79.49 | 79.78 | — |
| 2025-09-17 | 79.85 | 80.87 | 79.72 | 80.29 | — |
| 2025-09-18 | 81.33 | 81.87 | 80.76 | 80.99 | — |
| 2025-09-19 | 82.46 | 84.7 | 82.17 | 84.21 | — |
| 2025-09-22 | 83.13 | 85.12 | 81.9 | 85.01 | — |
| 2025-09-23 | 85.12 | 86.06 | 84.14 | 85.27 | — |
| 2025-09-24 | 85.29 | 86.21 | 83.34 | 83.6 | — |
| 2025-09-25 | 82.96 | 83.4 | 81.76 | 83.21 | — |
| 2025-09-26 | 83.2 | 84.89 | 82.97 | 84.32 | — |
| 2025-09-29 | 84.88 | 85.16 | 83.6 | 84.65 | — |
| 2025-09-30 | 84.33 | 84.99 | 83.5 | 84.08 | — |
| 2025-10-01 | 83.92 | 85.33 | 83.67 | 85.18 | — |
| 2025-10-02 | 85.25 | 86.39 | 84.66 | 86.29 | — |
| 2025-10-03 | 86.8 | 87.24 | 85.54 | 85.79 | — |
| 2025-10-06 | 86.35 | 87.19 | 85.96 | 86.38 | — |
| 2025-10-07 | 86.36 | 87.05 | 84.66 | 84.92 | — |
| 2025-10-08 | 85.6 | 86.73 | 85.13 | 86.46 | — |
| 2025-10-09 | 85.7 | 86.52 | 84.15 | 86.19 | — |
| 2025-10-10 | 86.5 | 87.1 | 82.98 | 83.04 | — |
| 2025-10-13 | 84.7 | 85.2 | 83.59 | 84.2 | — |
| 2025-10-14 | 82.5 | 83.9 | 82.2 | 83.08 | — |
| 2025-10-15 | 83.72 | 84.78 | 83.07 | 83.58 | — |
| 2025-10-16 | 83.74 | 84.34 | 82.17 | 83.14 | — |
| 2025-10-17 | 82.59 | 83.77 | 82.31 | 83.44 | — |
| 2025-10-20 | 83.05 | 84.96 | 83.05 | 84.86 | — |
| 2025-10-21 | 83.41 | 85.12 | 81.1 | 84.78 | — |
| 2025-10-22 | 85 | 85.49 | 84.07 | 84.66 | — |
| 2025-10-23 | 84.66 | 85.47 | 84.34 | 84.93 | — |
| 2025-10-24 | 85.77 | 85.86 | 84.98 | 85.56 | — |
| 2025-10-27 | 86.13 | 86.56 | 85.14 | 85.29 | — |
| 2025-10-28 | 86.07 | 87.04 | 84.98 | 85.87 | — |
| 2025-10-29 | 84.85 | 85 | 83.56 | 84.22 | — |
| 2025-10-30 | 84.58 | 85.6 | 84.15 | 84.2 | — |
| 2025-10-31 | 84.21 | 86.83 | 84 | 86.43 | — |
| 2025-11-03 | 86.02 | 87.66 | 84.88 | 87.52 | — |
| 2025-11-04 | 86.5 | 86.84 | 84.42 | 85.22 | — |
| 2025-11-05 | 84.61 | 86.32 | 84 | 85.99 | — |
| 2025-11-06 | 76.05 | 81.69 | 75.31 | 80.54 | — |
| 2025-11-07 | 79.78 | 81.98 | 79.55 | 81.79 | — |
| 2025-11-10 | 82.3 | 82.62 | 80.27 | 82.28 | — |
| 2025-11-11 | 82.28 | 84.24 | 82.09 | 83.66 | — |
| 2025-11-12 | 83.35 | 84.03 | 81.76 | 82.14 | — |
| 2025-11-13 | 81.45 | 82.55 | 80.95 | 81.03 | — |
| 2025-11-14 | 80.14 | 83.26 | 79.75 | 82.31 | — |
| 2025-11-17 | 82.1 | 82.96 | 81.77 | 81.94 | — |
| 2025-11-18 | 81.6 | 82.26 | 79.14 | 80.15 | — |
| 2025-11-19 | 79.82 | 80.37 | 79.32 | 79.73 | — |
| 2025-11-20 | 80.5 | 81.21 | 77.79 | 78.04 | — |
| 2025-11-21 | 77.8 | 79.5 | 77.17 | 78.86 | — |
| 2025-11-24 | 78.89 | 80.01 | 78.7 | 79.77 | — |
| 2025-11-25 | 79.38 | 81.19 | 79.3 | 80.87 | — |
| 2025-11-26 | 80.81 | 80.86 | 78.63 | 80.55 | — |
| 2025-11-28 | 80.67 | 81.36 | 80.36 | 81.13 | — |
| 2025-12-01 | 80.49 | 82.1 | 80.43 | 81.82 | — |
| 2025-12-02 | 82.51 | 83.27 | 82 | 82.94 | — |
| 2025-12-03 | 82.21 | 82.96 | 81.42 | 82.76 | — |
| 2025-12-04 | 82.98 | 85.24 | 82.41 | 85.18 | — |
| 2025-12-05 | 85.54 | 86.94 | 85.2 | 86.92 | — |
| 2025-12-08 | 86.96 | 87.11 | 83.26 | 83.53 | — |
| 2025-12-09 | 83.09 | 84.16 | 82.15 | 83.5 | — |
| 2025-12-10 | 82.9 | 83.22 | 80.24 | 81.6 | — |
| 2025-12-11 | 81.6 | 83.22 | 81.45 | 82.47 | — |
| 2025-12-12 | 81.98 | 82.66 | 81.66 | 82.22 | — |
| 2025-12-15 | 82.1 | 82.83 | 80.79 | 81.52 | — |
| 2025-12-16 | 81.31 | 82.83 | 81.13 | 82.47 | — |
| 2025-12-17 | 80.09 | 81.44 | 79.38 | 79.38 | — |
| 2025-12-18 | 80.54 | 80.6 | 78.57 | 79.75 | — |
| 2025-12-19 | 79.73 | 80.44 | 79 | 80.24 | — |
| 2025-12-22 | 81.35 | 81.83 | 80.13 | 81.74 | — |
| 2025-12-23 | 81.61 | 81.71 | 80.1 | 80.66 | — |
| 2025-12-24 | 80.53 | 81.38 | 80.28 | 81.18 | — |
| 2025-12-26 | 80.91 | 81.65 | 80.59 | 81.56 | — |
| 2025-12-29 | 81.28 | 81.79 | 80.42 | 80.82 | — |
| 2025-12-30 | 80.61 | 80.87 | 80.28 | 80.31 | — |
| 2025-12-31 | 80.12 | 80.41 | 79.37 | 79.41 | — |
| 2026-01-02 | 79.97 | 79.97 | 77.18 | 77.88 | — |
| 2026-01-05 | 78.51 | 79.9 | 77.83 | 77.94 | — |
| 2026-01-06 | 77.73 | 79.2 | 77.6 | 78.44 | — |
| 2026-01-07 | 78.61 | 80.86 | 78.35 | 80.02 | — |
| 2026-01-08 | 79.54 | 79.54 | 77.76 | 78.05 | — |
| 2026-01-09 | 78.15 | 79.37 | 77.97 | 79.22 | — |
| 2026-01-12 | 78.92 | 79.08 | 77.99 | 78.66 | — |
| 2026-01-13 | 78.7 | 79.72 | 77.76 | 78.33 | — |
| 2026-01-14 | 76.45 | 78.31 | 75.81 | 76.39 | — |
| 2026-01-15 | 76.54 | 78.33 | 76.18 | 76.32 | — |
| 2026-01-16 | 76.54 | 76.61 | 75.15 | 75.38 | — |
| 2026-01-20 | 74.11 | 75.6 | 73.55 | 75.46 | — |
| 2026-01-21 | 75.81 | 76.02 | 74.71 | 75.75 | — |
| 2026-01-22 | 76.49 | 77.81 | 76.33 | 77.62 | — |
| 2026-01-23 | 83.5 | 85.06 | 81.1 | 81.64 | — |
| 2026-01-26 | 81.65 | 83.13 | 81.04 | 83.07 | — |
| 2026-01-27 | 83.21 | 83.56 | 81.26 | 81.71 | — |
| 2026-01-28 | 82.18 | 82.55 | 81.64 | 82.08 | — |
| 2026-01-29 | 81.5 | 82.11 | 79.74 | 81.51 | — |
| 2026-01-30 | 80.64 | 81.48 | 80.18 | 81.26 | — |
| 2026-02-02 | 80.86 | 82.36 | 80.15 | 81.29 | — |
| 2026-02-03 | 80.98 | 81.23 | 77.79 | 79.3 | — |
| 2026-02-04 | 78.87 | 81.45 | 77.79 | 81.12 | — |
| 2026-02-05 | 80.95 | 81.78 | 78.03 | 78.93 | — |
| 2026-02-06 | 81.8 | 83.52 | 77.27 | 82.76 | — |
| 2026-02-09 | 82.27 | 86.17 | 81.37 | 85.93 | — |
| 2026-02-10 | 86.35 | 87.49 | 85.17 | 85.53 | — |
| 2026-02-11 | 85.41 | 88.3 | 84.2 | 87.82 | — |
| 2026-02-12 | 87.55 | 88.6 | 82.97 | 84.26 | — |
| 2026-02-13 | 84.55 | 86.53 | 83.6 | 85.56 | — |
| 2026-02-17 | 85.17 | 85.42 | 81.05 | 81.69 | — |
| 2026-02-18 | 80.9 | 81.26 | 79.34 | 80.69 | — |
| 2026-02-19 | 81.01 | 81.77 | 80.24 | 81.67 | — |
| 2026-02-20 | 81.17 | 83.08 | 79.4 | 80 | — |
| 2026-02-23 | 78.42 | 79.48 | 74.66 | 75.6 | — |
| 2026-02-24 | 75.37 | 77.05 | 74.31 | 75.23 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-03 | 76.73 | 77.13 | 76.1 | 76.58 | — |
| 2025-09-04 | 76.26 | 76.63 | 75.11 | 76.44 | — |
| 2025-09-05 | 76.91 | 79.49 | 76.88 | 78.83 | — |
| 2025-09-08 | 79.18 | 80.4 | 79.18 | 80.36 | — |
| 2025-09-09 | 80.4 | 80.4 | 79.25 | 79.84 | — |
| 2025-09-10 | 79.93 | 80.6 | 78.9 | 79.48 | — |
| 2025-09-11 | 80.04 | 81.22 | 79.68 | 80.89 | — |
| 2025-09-12 | 80.93 | 81.27 | 79.65 | 79.68 | — |
| 2025-09-15 | 80.25 | 81.06 | 79.61 | 81 | — |
| 2025-09-16 | 80.94 | 81 | 79.49 | 79.78 | — |
| 2025-09-17 | 79.85 | 80.87 | 79.72 | 80.29 | — |
| 2025-09-18 | 81.33 | 81.87 | 80.76 | 80.99 | — |
| 2025-09-19 | 82.46 | 84.7 | 82.17 | 84.21 | — |
| 2025-09-22 | 83.13 | 85.12 | 81.9 | 85.01 | — |
| 2025-09-23 | 85.12 | 86.06 | 84.14 | 85.27 | — |
| 2025-09-24 | 85.29 | 86.21 | 83.34 | 83.6 | — |
| 2025-09-25 | 82.96 | 83.4 | 81.76 | 83.21 | — |
| 2025-09-26 | 83.2 | 84.89 | 82.97 | 84.32 | — |
| 2025-09-29 | 84.88 | 85.16 | 83.6 | 84.65 | — |
| 2025-09-30 | 84.33 | 84.99 | 83.5 | 84.08 | — |
| 2025-10-01 | 83.92 | 85.33 | 83.67 | 85.18 | — |
| 2025-10-02 | 85.25 | 86.39 | 84.66 | 86.29 | — |
| 2025-10-03 | 86.8 | 87.24 | 85.54 | 85.79 | — |
| 2025-10-06 | 86.35 | 87.19 | 85.96 | 86.38 | — |
| 2025-10-07 | 86.36 | 87.05 | 84.66 | 84.92 | — |
| 2025-10-08 | 85.6 | 86.73 | 85.13 | 86.46 | — |
| 2025-10-09 | 85.7 | 86.52 | 84.15 | 86.19 | — |
| 2025-10-10 | 86.5 | 87.1 | 82.98 | 83.04 | — |
| 2025-10-13 | 84.7 | 85.2 | 83.59 | 84.2 | — |
| 2025-10-14 | 82.5 | 83.9 | 82.2 | 83.08 | — |
| 2025-10-15 | 83.72 | 84.78 | 83.07 | 83.58 | — |
| 2025-10-16 | 83.74 | 84.34 | 82.17 | 83.14 | — |
| 2025-10-17 | 82.59 | 83.77 | 82.31 | 83.44 | — |
| 2025-10-20 | 83.05 | 84.96 | 83.05 | 84.86 | — |
| 2025-10-21 | 83.41 | 85.12 | 81.1 | 84.78 | — |
| 2025-10-22 | 85 | 85.49 | 84.07 | 84.66 | — |
| 2025-10-23 | 84.66 | 85.47 | 84.34 | 84.93 | — |
| 2025-10-24 | 85.77 | 85.86 | 84.98 | 85.56 | — |
| 2025-10-27 | 86.13 | 86.56 | 85.14 | 85.29 | — |
| 2025-10-28 | 86.07 | 87.04 | 84.98 | 85.87 | — |
| 2025-10-29 | 84.85 | 85 | 83.56 | 84.22 | — |
| 2025-10-30 | 84.58 | 85.6 | 84.15 | 84.2 | — |
| 2025-10-31 | 84.21 | 86.83 | 84 | 86.43 | — |
| 2025-11-03 | 86.02 | 87.66 | 84.88 | 87.52 | — |
| 2025-11-04 | 86.5 | 86.84 | 84.42 | 85.22 | — |
| 2025-11-05 | 84.61 | 86.32 | 84 | 85.99 | — |
| 2025-11-06 | 76.05 | 81.69 | 75.31 | 80.54 | — |
| 2025-11-07 | 79.78 | 81.98 | 79.55 | 81.79 | — |
| 2025-11-10 | 82.3 | 82.62 | 80.27 | 82.28 | — |
| 2025-11-11 | 82.28 | 84.24 | 82.09 | 83.66 | — |
| 2025-11-12 | 83.35 | 84.03 | 81.76 | 82.14 | — |
| 2025-11-13 | 81.45 | 82.55 | 80.95 | 81.03 | — |
| 2025-11-14 | 80.14 | 83.26 | 79.75 | 82.31 | — |
| 2025-11-17 | 82.1 | 82.96 | 81.77 | 81.94 | — |
| 2025-11-18 | 81.6 | 82.26 | 79.14 | 80.15 | — |
| 2025-11-19 | 79.82 | 80.37 | 79.32 | 79.73 | — |
| 2025-11-20 | 80.5 | 81.21 | 77.79 | 78.04 | — |
| 2025-11-21 | 77.8 | 79.5 | 77.17 | 78.86 | — |
| 2025-11-24 | 78.89 | 80.01 | 78.7 | 79.77 | — |
| 2025-11-25 | 79.38 | 81.19 | 79.3 | 80.87 | — |
| 2025-11-26 | 80.81 | 80.86 | 78.63 | 80.55 | — |
| 2025-11-28 | 80.67 | 81.36 | 80.36 | 81.13 | — |
| 2025-12-01 | 80.49 | 82.1 | 80.43 | 81.82 | — |
| 2025-12-02 | 82.51 | 83.27 | 82 | 82.94 | — |
| 2025-12-03 | 82.21 | 82.96 | 81.42 | 82.76 | — |
| 2025-12-04 | 82.98 | 85.24 | 82.41 | 85.18 | — |
| 2025-12-05 | 85.54 | 86.94 | 85.2 | 86.92 | — |
| 2025-12-08 | 86.96 | 87.11 | 83.26 | 83.53 | — |
| 2025-12-09 | 83.09 | 84.16 | 82.15 | 83.5 | — |
| 2025-12-10 | 82.9 | 83.22 | 80.24 | 81.6 | — |
| 2025-12-11 | 81.6 | 83.22 | 81.45 | 82.47 | — |
| 2025-12-12 | 81.98 | 82.66 | 81.66 | 82.22 | — |
| 2025-12-15 | 82.1 | 82.83 | 80.79 | 81.52 | — |
| 2025-12-16 | 81.31 | 82.83 | 81.13 | 82.47 | — |
| 2025-12-17 | 80.09 | 81.44 | 79.38 | 79.38 | — |
| 2025-12-18 | 80.54 | 80.6 | 78.57 | 79.75 | — |
| 2025-12-19 | 79.73 | 80.44 | 79 | 80.24 | — |
| 2025-12-22 | 81.35 | 81.83 | 80.13 | 81.74 | — |
| 2025-12-23 | 81.61 | 81.71 | 80.1 | 80.66 | — |
| 2025-12-24 | 80.53 | 81.38 | 80.28 | 81.18 | — |
| 2025-12-26 | 80.91 | 81.65 | 80.59 | 81.56 | — |
| 2025-12-29 | 81.28 | 81.79 | 80.42 | 80.82 | — |
| 2025-12-30 | 80.61 | 80.87 | 80.28 | 80.31 | — |
| 2025-12-31 | 80.12 | 80.41 | 79.37 | 79.41 | — |
| 2026-01-02 | 79.97 | 79.97 | 77.18 | 77.88 | — |
| 2026-01-05 | 78.51 | 79.9 | 77.83 | 77.94 | — |
| 2026-01-06 | 77.73 | 79.2 | 77.6 | 78.44 | — |
| 2026-01-07 | 78.61 | 80.86 | 78.35 | 80.02 | — |
| 2026-01-08 | 79.54 | 79.54 | 77.76 | 78.05 | — |
| 2026-01-09 | 78.15 | 79.37 | 77.97 | 79.22 | — |
| 2026-01-12 | 78.92 | 79.08 | 77.99 | 78.66 | — |
| 2026-01-13 | 78.7 | 79.72 | 77.76 | 78.33 | — |
| 2026-01-14 | 76.45 | 78.31 | 75.81 | 76.39 | — |
| 2026-01-15 | 76.54 | 78.33 | 76.18 | 76.32 | — |
| 2026-01-16 | 76.54 | 76.61 | 75.15 | 75.38 | — |
| 2026-01-20 | 74.11 | 75.6 | 73.55 | 75.46 | — |
| 2026-01-21 | 75.81 | 76.02 | 74.71 | 75.75 | — |
| 2026-01-22 | 76.49 | 77.81 | 76.33 | 77.62 | — |
| 2026-01-23 | 83.5 | 85.06 | 81.1 | 81.64 | — |
| 2026-01-26 | 81.65 | 83.13 | 81.04 | 83.07 | — |
| 2026-01-27 | 83.21 | 83.56 | 81.26 | 81.71 | — |
| 2026-01-28 | 82.18 | 82.55 | 81.64 | 82.08 | — |
| 2026-01-29 | 81.5 | 82.11 | 79.74 | 81.51 | — |
| 2026-01-30 | 80.64 | 81.48 | 80.18 | 81.26 | — |
| 2026-02-02 | 80.86 | 82.36 | 80.15 | 81.29 | — |
| 2026-02-03 | 80.98 | 81.23 | 77.79 | 79.3 | — |
| 2026-02-04 | 78.87 | 81.45 | 77.79 | 81.12 | — |
| 2026-02-05 | 80.95 | 81.78 | 78.03 | 78.93 | — |
| 2026-02-06 | 81.8 | 83.52 | 77.27 | 82.76 | — |
| 2026-02-09 | 82.27 | 86.17 | 81.37 | 85.93 | — |
| 2026-02-10 | 86.35 | 87.49 | 85.17 | 85.53 | — |
| 2026-02-11 | 85.41 | 88.3 | 84.2 | 87.82 | — |
| 2026-02-12 | 87.55 | 88.6 | 82.97 | 84.26 | — |
| 2026-02-13 | 84.55 | 86.53 | 83.6 | 85.56 | — |
| 2026-02-17 | 85.17 | 85.42 | 81.05 | 81.69 | — |
| 2026-02-18 | 80.9 | 81.26 | 79.34 | 80.69 | — |
| 2026-02-19 | 81.01 | 81.77 | 80.24 | 81.67 | — |
| 2026-02-20 | 81.17 | 83.08 | 79.4 | 80 | — |
| 2026-02-23 | 78.42 | 79.48 | 74.66 | 75.6 | — |
| 2026-02-24 | 75.37 | 77.05 | 74.31 | 75.23 | — |
