ON Semiconductor Corporation
View ON stock price, historical returns, and performance trends — updated daily.
ON Semiconductor Corp (ON) company overview
Onsemi is a supplier of power semiconductors and sensors focused on the automotive and industrial markets. Onsemi is the second-largest power chipmaker in the world and one of the largest suppliers of image sensors to the automotive market. Its chips sell into vehicle drivetrains, automotive safety systems, energy infrastructure, industrial automation, and data centers. Onsemi manufactures most of its products in-house, vertically integrated from design to production. Its sales are split between direct and distribution, and it holds a global manufacturing and customer footprint.
| Period | Return % |
|---|---|
| Last date | -2.28 |
| Week | -7.11 |
| Last Month | 8.14 |
| Last 3 months | -17.57 |
| Last 6 months | -9.9 |
| Year to Date (YTD) | 27.02 |
| Last 1 year | 35.96 |
| Last 2 years | 4.33 |
| Last 3 years | -21.45 |
| Last 5 years | 63.09 |
| Last 10 years | 517.14 |
| Last 15 years | 970.13 |
| Last 20 years | 1108.39 |
| Last 25 years | 4669.54 |
| Last 50 years | 200.08 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | -78.12 |
| 2001 | -57.58 |
| 2002 | -39.11 |
| 2003 | 350 |
| 2004 | -28.5 |
| 2005 | 24.55 |
| 2006 | 31.2 |
| 2007 | 18.4 |
| 2008 | -60.37 |
| 2009 | 130.29 |
| 2010 | 11.39 |
| 2011 | -21.78 |
| 2012 | -9.27 |
| 2013 | 11.8 |
| 2014 | 26.47 |
| 2015 | -3.92 |
| 2016 | 31.55 |
| 2017 | 65.01 |
| 2018 | -24.3 |
| 2019 | 45.29 |
| 2020 | 30.61 |
| 2021 | 107.9 |
| 2022 | -11.12 |
| 2023 | 35.58 |
| 2024 | -22.59 |
| 2025 | -12.25 |
| 2026 | 27.02 |
| Period | Return % |
|---|---|
| 2000-Q2 | -8.83 |
| 2000-Q3 | -52.18 |
| 2000-Q4 | -52.27 |
| 2001-Q1 | 9.43 |
| 2001-Q2 | -9 |
| 2001-Q3 | -60.47 |
| 2001-Q4 | 8.95 |
| 2002-Q1 | 86.67 |
| 2002-Q2 | -51.42 |
| 2002-Q3 | -33.51 |
| 2002-Q4 | 21.24 |
| 2003-Q1 | -11.81 |
| 2003-Q2 | 159.62 |
| 2003-Q3 | 53.26 |
| 2003-Q4 | 51.4 |
| 2004-Q1 | 18.9 |
| 2004-Q2 | -32.98 |
| 2004-Q3 | -29.98 |
| 2004-Q4 | 41.87 |
| 2005-Q1 | -11.04 |
| 2005-Q2 | 17.35 |
| 2005-Q3 | 12.94 |
| 2005-Q4 | 7.59 |
| 2006-Q1 | 25.82 |
| 2006-Q2 | -21.07 |
| 2006-Q3 | 1.2 |
| 2006-Q4 | 30.52 |
| 2007-Q1 | 18.93 |
| 2007-Q2 | 21.68 |
| 2007-Q3 | 13.15 |
| 2007-Q4 | -29.24 |
| 2008-Q1 | -33.8 |
| 2008-Q2 | 50.82 |
| 2008-Q3 | -30.45 |
| 2008-Q4 | -48.01 |
| 2009-Q1 | 1.83 |
| 2009-Q2 | 56.98 |
| 2009-Q3 | 16.03 |
| 2009-Q4 | 13.66 |
| 2010-Q1 | -9.81 |
| 2010-Q2 | -20.84 |
| 2010-Q3 | 12.66 |
| 2010-Q4 | 36.65 |
| 2011-Q1 | -0.1 |
| 2011-Q2 | 7.27 |
| 2011-Q3 | -32.71 |
| 2011-Q4 | 16.27 |
| 2012-Q1 | 15.96 |
| 2012-Q2 | -20.94 |
| 2012-Q3 | -11.21 |
| 2012-Q4 | 15.01 |
| 2013-Q1 | 12.35 |
| 2013-Q2 | -0.25 |
| 2013-Q3 | -9.64 |
| 2013-Q4 | 11.96 |
| 2014-Q1 | 17.35 |
| 2014-Q2 | -3.28 |
| 2014-Q3 | -3.56 |
| 2014-Q4 | 15.51 |
| 2015-Q1 | 18.73 |
| 2015-Q2 | 1.74 |
| 2015-Q3 | -18.76 |
| 2015-Q4 | 5.49 |
| 2016-Q1 | -1.13 |
| 2016-Q2 | -9.07 |
| 2016-Q3 | 40.32 |
| 2016-Q4 | 4.42 |
| 2017-Q1 | 22.06 |
| 2017-Q2 | -6.83 |
| 2017-Q3 | 33.84 |
| 2017-Q4 | 11.44 |
| 2018-Q1 | 12.15 |
| 2018-Q2 | -4.84 |
| 2018-Q3 | -18.42 |
| 2018-Q4 | -10.32 |
| 2019-Q1 | 22.59 |
| 2019-Q2 | -6 |
| 2019-Q3 | -6.52 |
| 2019-Q4 | 29.96 |
| 2020-Q1 | -50.36 |
| 2020-Q2 | 80.18 |
| 2020-Q3 | 13.86 |
| 2020-Q4 | 42.86 |
| 2021-Q1 | 27.36 |
| 2021-Q2 | -10.75 |
| 2021-Q3 | 20.73 |
| 2021-Q4 | 48.91 |
| 2022-Q1 | -10.77 |
| 2022-Q2 | -15.63 |
| 2022-Q3 | 33.07 |
| 2022-Q4 | -3.74 |
| 2023-Q1 | 33.61 |
| 2023-Q2 | 16.56 |
| 2023-Q3 | -4.01 |
| 2023-Q4 | -10.54 |
| 2024-Q1 | -9.7 |
| 2024-Q2 | -7.18 |
| 2024-Q3 | 4.96 |
| 2024-Q4 | -11.26 |
| 2025-Q1 | -34.06 |
| 2025-Q2 | 30.37 |
| 2025-Q3 | -8 |
| 2025-Q4 | 12 |
| 2026-Q1 | 9.21 |
| 2026-Q2 | 51.99 |
| 2026-Q3 | -18.77 |
| 2026-Q4 | -10.06 |
| Period | Return % |
|---|---|
| 2000-05 | -19.54 |
| 2000-06 | 13.31 |
| 2000-07 | 1.1 |
| 2000-08 | -23.15 |
| 2000-09 | -36 |
| 2000-10 | -7.54 |
| 2000-11 | -34.19 |
| 2000-12 | -20.69 |
| 2001-01 | 40.57 |
| 2001-02 | -18.7 |
| 2001-03 | -11 |
| 2001-04 | 10.49 |
| 2001-05 | 18.81 |
| 2001-06 | -35.09 |
| 2001-07 | -25.49 |
| 2001-08 | -2.36 |
| 2001-09 | -44.11 |
| 2001-10 | -22.16 |
| 2001-11 | 13.19 |
| 2001-12 | 26.99 |
| 2002-01 | 49.76 |
| 2002-02 | -8.06 |
| 2002-03 | 47.37 |
| 2002-04 | -13.33 |
| 2002-05 | -21.43 |
| 2002-06 | -27.97 |
| 2002-07 | -18.93 |
| 2002-08 | 15.57 |
| 2002-09 | -35.23 |
| 2002-10 | 3.2 |
| 2002-11 | 69.77 |
| 2002-12 | -37.44 |
| 2003-01 | -6.57 |
| 2003-02 | 10.16 |
| 2003-03 | -9.93 |
| 2003-04 | 7.09 |
| 2003-05 | 99.26 |
| 2003-06 | -0.37 |
| 2003-07 | 8.15 |
| 2003-08 | 64.04 |
| 2003-09 | -16.49 |
| 2003-10 | 7.5 |
| 2003-11 | 52.79 |
| 2003-12 | -1.37 |
| 2004-01 | 8.02 |
| 2004-02 | 21 |
| 2004-03 | -10.86 |
| 2004-04 | -35.89 |
| 2004-05 | 19.63 |
| 2004-06 | -13.3 |
| 2004-07 | -20.32 |
| 2004-08 | -25.5 |
| 2004-09 | 5.03 |
| 2004-10 | 15.02 |
| 2004-11 | 1.39 |
| 2004-12 | 24.38 |
| 2005-01 | -19.38 |
| 2005-02 | 24.04 |
| 2005-03 | -13 |
| 2005-04 | -12.91 |
| 2005-05 | 29.94 |
| 2005-06 | 2.91 |
| 2005-07 | 24.57 |
| 2005-08 | 0.35 |
| 2005-09 | -10.43 |
| 2005-10 | -9.9 |
| 2005-11 | 25 |
| 2005-12 | -4.66 |
| 2006-01 | 35.8 |
| 2006-02 | -12.25 |
| 2006-03 | 10.17 |
| 2006-04 | -1.24 |
| 2006-05 | -15.76 |
| 2006-06 | -2.65 |
| 2006-07 | 7.14 |
| 2006-08 | -4.92 |
| 2006-09 | -1.84 |
| 2006-10 | 5.78 |
| 2006-11 | 3.54 |
| 2006-12 | 17.55 |
| 2007-01 | 10.44 |
| 2007-02 | 17.46 |
| 2007-03 | -9.16 |
| 2007-04 | 20.07 |
| 2007-05 | 0.28 |
| 2007-06 | -0.19 |
| 2007-07 | 10.26 |
| 2007-08 | -0.85 |
| 2007-09 | 7.17 |
| 2007-10 | -18.79 |
| 2007-11 | -9.9 |
| 2007-12 | -3.37 |
| 2008-01 | -27.03 |
| 2008-02 | -7.41 |
| 2008-03 | -5.33 |
| 2008-04 | 31.51 |
| 2008-05 | 32.4 |
| 2008-06 | -7.28 |
| 2008-07 | 2.4 |
| 2008-08 | 0.85 |
| 2008-09 | -28.62 |
| 2008-10 | -24.41 |
| 2008-11 | -42.86 |
| 2008-12 | 16.44 |
| 2009-01 | 22.65 |
| 2009-02 | -12.23 |
| 2009-03 | 6.56 |
| 2009-04 | 38.97 |
| 2009-05 | 25.83 |
| 2009-06 | 0.59 |
| 2009-07 | 6.41 |
| 2009-08 | 10.55 |
| 2009-09 | 2.23 |
| 2009-10 | -18.91 |
| 2009-11 | 15.99 |
| 2009-12 | 13.66 |
| 2010-01 | -18.25 |
| 2010-02 | 10.4 |
| 2010-03 | 0.5 |
| 2010-04 | -0.5 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 53.35 | 55.99 | 53.1 | 54.89 | — |
| 2025-10-21 | 54.7 | 55.5 | 53.42 | 55.08 | — |
| 2025-10-22 | 53.19 | 54.52 | 51.66 | 51.93 | — |
| 2025-10-23 | 50.36 | 52.66 | 50.23 | 51.78 | — |
| 2025-10-24 | 52.5 | 52.62 | 50.67 | 50.71 | — |
| 2025-10-27 | 51.84 | 54.68 | 51.61 | 52.68 | — |
| 2025-10-28 | 52.5 | 52.58 | 51.1 | 51.8 | — |
| 2025-10-29 | 52.3 | 52.55 | 51.03 | 51.4 | — |
| 2025-10-30 | 51.18 | 51.88 | 50.83 | 50.85 | — |
| 2025-10-31 | 51 | 51.75 | 49.95 | 50.08 | — |
| 2025-11-03 | 49.53 | 52.26 | 47.99 | 50.46 | — |
| 2025-11-04 | 50.3 | 51.17 | 47.87 | 48.28 | — |
| 2025-11-05 | 48.85 | 51.18 | 48.54 | 50.08 | — |
| 2025-11-06 | 49.98 | 50.57 | 47.77 | 48.8 | — |
| 2025-11-07 | 47.99 | 48.34 | 46.31 | 47.83 | — |
| 2025-11-10 | 49.05 | 49.19 | 47.75 | 48.54 | — |
| 2025-11-11 | 48.56 | 48.95 | 47.85 | 48.43 | — |
| 2025-11-12 | 49.24 | 50.01 | 48.56 | 49.27 | — |
| 2025-11-13 | 48.86 | 50.32 | 47.44 | 48.13 | — |
| 2025-11-14 | 47.07 | 48.4 | 46.51 | 46.92 | — |
| 2025-11-17 | 46.53 | 47.29 | 45.37 | 46.02 | — |
| 2025-11-18 | 45.58 | 46.04 | 44.85 | 45.56 | — |
| 2025-11-19 | 47.16 | 47.73 | 45.96 | 46.12 | — |
| 2025-11-20 | 46.49 | 47.15 | 44.69 | 44.9 | — |
| 2025-11-21 | 45.17 | 47.66 | 44.56 | 46.7 | — |
| 2025-11-24 | 47.19 | 47.98 | 46.68 | 47.39 | — |
| 2025-11-25 | 47.46 | 48.71 | 47.06 | 48.31 | — |
| 2025-11-26 | 48.3 | 50.33 | 48.2 | 49.64 | — |
| 2025-11-28 | 49.9 | 50.47 | 49.48 | 50.24 | — |
| 2025-12-01 | 49.49 | 51.33 | 49.26 | 50.43 | — |
| 2025-12-02 | 50.58 | 51.98 | 49.13 | 51.48 | — |
| 2025-12-03 | 51.58 | 57.52 | 51.49 | 57.15 | — |
| 2025-12-04 | 56.95 | 57.04 | 54.34 | 54.79 | — |
| 2025-12-05 | 55.17 | 56.12 | 54.67 | 54.74 | — |
| 2025-12-08 | 55.14 | 56.7 | 55.14 | 56.38 | — |
| 2025-12-09 | 55.61 | 56.25 | 55.15 | 55.23 | — |
| 2025-12-10 | 55.05 | 56.02 | 54.4 | 55.1 | — |
| 2025-12-11 | 55 | 56.32 | 54.88 | 55.97 | — |
| 2025-12-12 | 56.04 | 56.77 | 54.67 | 54.96 | — |
| 2025-12-15 | 55.18 | 55.36 | 54.35 | 55.09 | — |
| 2025-12-16 | 54.95 | 55.02 | 53.1 | 54.56 | — |
| 2025-12-17 | 54.54 | 55.18 | 53.12 | 53.33 | — |
| 2025-12-18 | 54.97 | 55.31 | 54.14 | 54.34 | — |
| 2025-12-19 | 54.5 | 55.3 | 54.37 | 55.21 | — |
| 2025-12-22 | 55.66 | 56.4 | 55.13 | 56.37 | — |
| 2025-12-23 | 56 | 56.49 | 55.12 | 55.69 | — |
| 2025-12-24 | 55.79 | 55.96 | 54.87 | 55.08 | — |
| 2025-12-26 | 55.19 | 55.61 | 54.84 | 54.93 | — |
| 2025-12-29 | 54.6 | 55.02 | 53.5 | 54.02 | — |
| 2025-12-30 | 54.34 | 54.67 | 54.1 | 54.24 | — |
| 2025-12-31 | 54.24 | 54.6 | 54 | 54.15 | — |
| 2026-01-02 | 55.25 | 57.33 | 55.17 | 56.7 | — |
| 2026-01-05 | 57.52 | 60.07 | 57.33 | 58.69 | — |
| 2026-01-06 | 61 | 62.77 | 60.21 | 61.76 | — |
| 2026-01-07 | 61.25 | 62.34 | 60.5 | 61.89 | — |
| 2026-01-08 | 61.18 | 61.34 | 59.73 | 60.89 | — |
| 2026-01-09 | 61.61 | 62.77 | 61.02 | 62.16 | — |
| 2026-01-12 | 61.92 | 61.97 | 58.19 | 58.75 | — |
| 2026-01-13 | 58.8 | 60.48 | 58.6 | 59.41 | — |
| 2026-01-14 | 59.31 | 61.2 | 59.21 | 60.58 | — |
| 2026-01-15 | 60.68 | 61.99 | 60.24 | 60.28 | — |
| 2026-01-16 | 61.19 | 61.77 | 60.23 | 60.33 | — |
| 2026-01-20 | 59.34 | 61.22 | 59.15 | 60.06 | — |
| 2026-01-21 | 61.19 | 63.84 | 60.91 | 63.13 | — |
| 2026-01-22 | 64.98 | 65.77 | 62.67 | 63.07 | — |
| 2026-01-23 | 63.63 | 63.84 | 60.83 | 61.98 | — |
| 2026-01-26 | 61.81 | 61.82 | 60.5 | 61.13 | — |
| 2026-01-27 | 62.02 | 63.08 | 61.84 | 62.63 | — |
| 2026-01-28 | 64.78 | 66.86 | 64.26 | 64.93 | — |
| 2026-01-29 | 63.75 | 64.16 | 61.31 | 62.2 | — |
| 2026-01-30 | 61.61 | 62.25 | 59.08 | 59.89 | — |
| 2026-02-02 | 59.77 | 62.33 | 59.6 | 61.53 | — |
| 2026-02-03 | 60.85 | 61.18 | 57.59 | 59.43 | — |
| 2026-02-04 | 59 | 62.73 | 58.74 | 62.06 | — |
| 2026-02-05 | 61.44 | 63.14 | 60.85 | 63.1 | — |
| 2026-02-06 | 64.21 | 65.45 | 63.31 | 65.2 | — |
| 2026-02-09 | 64.82 | 65.92 | 64.62 | 65.1 | — |
| 2026-02-10 | 64.74 | 68.8 | 64.15 | 67.38 | — |
| 2026-02-11 | 69.24 | 71.68 | 68.75 | 71.18 | — |
| 2026-02-12 | 71.05 | 73.63 | 70.17 | 70.63 | — |
| 2026-02-13 | 70.28 | 72.27 | 69.49 | 72.21 | — |
| 2026-02-17 | 72.11 | 73.1 | 70.75 | 71.96 | — |
| 2026-02-18 | 73.56 | 73.76 | 70.02 | 70.66 | — |
| 2026-02-19 | 69.81 | 70.22 | 67.02 | 68.09 | — |
| 2026-02-20 | 67.79 | 69.7 | 67.61 | 69.11 | — |
| 2026-02-23 | 68.95 | 70.2 | 68.04 | 69.47 | — |
| 2026-02-24 | 69.99 | 72.02 | 69.04 | 70.03 | — |
| 2026-02-25 | 71.28 | 72.1 | 69.38 | 69.68 | — |
| 2026-02-26 | 69.8 | 69.83 | 67.03 | 68.16 | — |
| 2026-02-27 | 66.87 | 67.32 | 65.56 | 66.48 | — |
| 2026-03-02 | 65.12 | 66.48 | 63.96 | 66.48 | — |
| 2026-03-03 | 63.79 | 64.45 | 62.38 | 63.42 | — |
| 2026-03-04 | 64.5 | 64.63 | 62.17 | 62.53 | — |
| 2026-03-05 | 61.32 | 62.43 | 59.59 | 60.85 | — |
| 2026-03-06 | 58.49 | 58.99 | 56.62 | 56.87 | — |
| 2026-03-09 | 55.97 | 59.32 | 54.99 | 59.23 | — |
| 2026-03-10 | 59.25 | 60.98 | 58.58 | 59.59 | — |
| 2026-03-11 | 59.65 | 60.63 | 58.65 | 59.24 | — |
| 2026-03-12 | 58.24 | 58.93 | 57.36 | 57.69 | — |
| 2026-03-13 | 58.38 | 59.55 | 57.68 | 58.55 | — |
| 2026-03-16 | 59.81 | 60.85 | 59.42 | 59.88 | — |
| 2026-03-17 | 60.39 | 61.33 | 60.19 | 60.98 | — |
| 2026-03-18 | 60.79 | 61.82 | 60.45 | 60.46 | — |
| 2026-03-19 | 59 | 60.51 | 58.5 | 59.29 | — |
| 2026-03-20 | 59.26 | 60.34 | 58.28 | 59.26 | — |
| 2026-03-23 | 60.84 | 61.64 | 59.68 | 59.89 | — |
| 2026-03-24 | 59.04 | 63.07 | 59.04 | 62.34 | — |
| 2026-03-25 | 63.88 | 64.35 | 62.71 | 63.1 | — |
| 2026-03-26 | 61.8 | 62.57 | 60.58 | 60.87 | — |
| 2026-03-27 | 61.39 | 61.39 | 57.94 | 58.35 | — |
| 2026-03-30 | 58.62 | 59.44 | 55.03 | 55.66 | — |
| 2026-03-31 | 57.33 | 62.16 | 57 | 61.92 | — |
| 2026-04-01 | 62.64 | 63.69 | 61.96 | 62.2 | — |
| 2026-04-02 | 59.78 | 62.48 | 59.72 | 62.19 | — |
| 2026-04-06 | 62.9 | 64.62 | 62.56 | 63.49 | — |
| 2026-04-07 | 63.25 | 64 | 61.91 | 63.79 | — |
| 2026-04-08 | 67.5 | 68.52 | 66.38 | 68.38 | — |
| 2026-04-09 | 68.48 | 69.06 | 67.9 | 68.49 | — |
| 2026-04-10 | 69.23 | 70.11 | 68.14 | 68.65 | — |
| 2026-04-13 | 70.3 | 71.31 | 68.81 | 71.02 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 53.35 | 55.99 | 53.1 | 54.89 | — |
| 2025-10-21 | 54.7 | 55.5 | 53.42 | 55.08 | — |
| 2025-10-22 | 53.19 | 54.52 | 51.66 | 51.93 | — |
| 2025-10-23 | 50.36 | 52.66 | 50.23 | 51.78 | — |
| 2025-10-24 | 52.5 | 52.62 | 50.67 | 50.71 | — |
| 2025-10-27 | 51.84 | 54.68 | 51.61 | 52.68 | — |
| 2025-10-28 | 52.5 | 52.58 | 51.1 | 51.8 | — |
| 2025-10-29 | 52.3 | 52.55 | 51.03 | 51.4 | — |
| 2025-10-30 | 51.18 | 51.88 | 50.83 | 50.85 | — |
| 2025-10-31 | 51 | 51.75 | 49.95 | 50.08 | — |
| 2025-11-03 | 49.53 | 52.26 | 47.99 | 50.46 | — |
| 2025-11-04 | 50.3 | 51.17 | 47.87 | 48.28 | — |
| 2025-11-05 | 48.85 | 51.18 | 48.54 | 50.08 | — |
| 2025-11-06 | 49.98 | 50.57 | 47.77 | 48.8 | — |
| 2025-11-07 | 47.99 | 48.34 | 46.31 | 47.83 | — |
| 2025-11-10 | 49.05 | 49.19 | 47.75 | 48.54 | — |
| 2025-11-11 | 48.56 | 48.95 | 47.85 | 48.43 | — |
| 2025-11-12 | 49.24 | 50.01 | 48.56 | 49.27 | — |
| 2025-11-13 | 48.86 | 50.32 | 47.44 | 48.13 | — |
| 2025-11-14 | 47.07 | 48.4 | 46.51 | 46.92 | — |
| 2025-11-17 | 46.53 | 47.29 | 45.37 | 46.02 | — |
| 2025-11-18 | 45.58 | 46.04 | 44.85 | 45.56 | — |
| 2025-11-19 | 47.16 | 47.73 | 45.96 | 46.12 | — |
| 2025-11-20 | 46.49 | 47.15 | 44.69 | 44.9 | — |
| 2025-11-21 | 45.17 | 47.66 | 44.56 | 46.7 | — |
| 2025-11-24 | 47.19 | 47.98 | 46.68 | 47.39 | — |
| 2025-11-25 | 47.46 | 48.71 | 47.06 | 48.31 | — |
| 2025-11-26 | 48.3 | 50.33 | 48.2 | 49.64 | — |
| 2025-11-28 | 49.9 | 50.47 | 49.48 | 50.24 | — |
| 2025-12-01 | 49.49 | 51.33 | 49.26 | 50.43 | — |
| 2025-12-02 | 50.58 | 51.98 | 49.13 | 51.48 | — |
| 2025-12-03 | 51.58 | 57.52 | 51.49 | 57.15 | — |
| 2025-12-04 | 56.95 | 57.04 | 54.34 | 54.79 | — |
| 2025-12-05 | 55.17 | 56.12 | 54.67 | 54.74 | — |
| 2025-12-08 | 55.14 | 56.7 | 55.14 | 56.38 | — |
| 2025-12-09 | 55.61 | 56.25 | 55.15 | 55.23 | — |
| 2025-12-10 | 55.05 | 56.02 | 54.4 | 55.1 | — |
| 2025-12-11 | 55 | 56.32 | 54.88 | 55.97 | — |
| 2025-12-12 | 56.04 | 56.77 | 54.67 | 54.96 | — |
| 2025-12-15 | 55.18 | 55.36 | 54.35 | 55.09 | — |
| 2025-12-16 | 54.95 | 55.02 | 53.1 | 54.56 | — |
| 2025-12-17 | 54.54 | 55.18 | 53.12 | 53.33 | — |
| 2025-12-18 | 54.97 | 55.31 | 54.14 | 54.34 | — |
| 2025-12-19 | 54.5 | 55.3 | 54.37 | 55.21 | — |
| 2025-12-22 | 55.66 | 56.4 | 55.13 | 56.37 | — |
| 2025-12-23 | 56 | 56.49 | 55.12 | 55.69 | — |
| 2025-12-24 | 55.79 | 55.96 | 54.87 | 55.08 | — |
| 2025-12-26 | 55.19 | 55.61 | 54.84 | 54.93 | — |
| 2025-12-29 | 54.6 | 55.02 | 53.5 | 54.02 | — |
| 2025-12-30 | 54.34 | 54.67 | 54.1 | 54.24 | — |
| 2025-12-31 | 54.24 | 54.6 | 54 | 54.15 | — |
| 2026-01-02 | 55.25 | 57.33 | 55.17 | 56.7 | — |
| 2026-01-05 | 57.52 | 60.07 | 57.33 | 58.69 | — |
| 2026-01-06 | 61 | 62.77 | 60.21 | 61.76 | — |
| 2026-01-07 | 61.25 | 62.34 | 60.5 | 61.89 | — |
| 2026-01-08 | 61.18 | 61.34 | 59.73 | 60.89 | — |
| 2026-01-09 | 61.61 | 62.77 | 61.02 | 62.16 | — |
| 2026-01-12 | 61.92 | 61.97 | 58.19 | 58.75 | — |
| 2026-01-13 | 58.8 | 60.48 | 58.6 | 59.41 | — |
| 2026-01-14 | 59.31 | 61.2 | 59.21 | 60.58 | — |
| 2026-01-15 | 60.68 | 61.99 | 60.24 | 60.28 | — |
| 2026-01-16 | 61.19 | 61.77 | 60.23 | 60.33 | — |
| 2026-01-20 | 59.34 | 61.22 | 59.15 | 60.06 | — |
| 2026-01-21 | 61.19 | 63.84 | 60.91 | 63.13 | — |
| 2026-01-22 | 64.98 | 65.77 | 62.67 | 63.07 | — |
| 2026-01-23 | 63.63 | 63.84 | 60.83 | 61.98 | — |
| 2026-01-26 | 61.81 | 61.82 | 60.5 | 61.13 | — |
| 2026-01-27 | 62.02 | 63.08 | 61.84 | 62.63 | — |
| 2026-01-28 | 64.78 | 66.86 | 64.26 | 64.93 | — |
| 2026-01-29 | 63.75 | 64.16 | 61.31 | 62.2 | — |
| 2026-01-30 | 61.61 | 62.25 | 59.08 | 59.89 | — |
| 2026-02-02 | 59.77 | 62.33 | 59.6 | 61.53 | — |
| 2026-02-03 | 60.85 | 61.18 | 57.59 | 59.43 | — |
| 2026-02-04 | 59 | 62.73 | 58.74 | 62.06 | — |
| 2026-02-05 | 61.44 | 63.14 | 60.85 | 63.1 | — |
| 2026-02-06 | 64.21 | 65.45 | 63.31 | 65.2 | — |
| 2026-02-09 | 64.82 | 65.92 | 64.62 | 65.1 | — |
| 2026-02-10 | 64.74 | 68.8 | 64.15 | 67.38 | — |
| 2026-02-11 | 69.24 | 71.68 | 68.75 | 71.18 | — |
| 2026-02-12 | 71.05 | 73.63 | 70.17 | 70.63 | — |
| 2026-02-13 | 70.28 | 72.27 | 69.49 | 72.21 | — |
| 2026-02-17 | 72.11 | 73.1 | 70.75 | 71.96 | — |
| 2026-02-18 | 73.56 | 73.76 | 70.02 | 70.66 | — |
| 2026-02-19 | 69.81 | 70.22 | 67.02 | 68.09 | — |
| 2026-02-20 | 67.79 | 69.7 | 67.61 | 69.11 | — |
| 2026-02-23 | 68.95 | 70.2 | 68.04 | 69.47 | — |
| 2026-02-24 | 69.99 | 72.02 | 69.04 | 70.03 | — |
| 2026-02-25 | 71.28 | 72.1 | 69.38 | 69.68 | — |
| 2026-02-26 | 69.8 | 69.83 | 67.03 | 68.16 | — |
| 2026-02-27 | 66.87 | 67.32 | 65.56 | 66.48 | — |
| 2026-03-02 | 65.12 | 66.48 | 63.96 | 66.48 | — |
| 2026-03-03 | 63.79 | 64.45 | 62.38 | 63.42 | — |
| 2026-03-04 | 64.5 | 64.63 | 62.17 | 62.53 | — |
| 2026-03-05 | 61.32 | 62.43 | 59.59 | 60.85 | — |
| 2026-03-06 | 58.49 | 58.99 | 56.62 | 56.87 | — |
| 2026-03-09 | 55.97 | 59.32 | 54.99 | 59.23 | — |
| 2026-03-10 | 59.25 | 60.98 | 58.58 | 59.59 | — |
| 2026-03-11 | 59.65 | 60.63 | 58.65 | 59.24 | — |
| 2026-03-12 | 58.24 | 58.93 | 57.36 | 57.69 | — |
| 2026-03-13 | 58.38 | 59.55 | 57.68 | 58.55 | — |
| 2026-03-16 | 59.81 | 60.85 | 59.42 | 59.88 | — |
| 2026-03-17 | 60.39 | 61.33 | 60.19 | 60.98 | — |
| 2026-03-18 | 60.79 | 61.82 | 60.45 | 60.46 | — |
| 2026-03-19 | 59 | 60.51 | 58.5 | 59.29 | — |
| 2026-03-20 | 59.26 | 60.34 | 58.28 | 59.26 | — |
| 2026-03-23 | 60.84 | 61.64 | 59.68 | 59.89 | — |
| 2026-03-24 | 59.04 | 63.07 | 59.04 | 62.34 | — |
| 2026-03-25 | 63.88 | 64.35 | 62.71 | 63.1 | — |
| 2026-03-26 | 61.8 | 62.57 | 60.58 | 60.87 | — |
| 2026-03-27 | 61.39 | 61.39 | 57.94 | 58.35 | — |
| 2026-03-30 | 58.62 | 59.44 | 55.03 | 55.66 | — |
| 2026-03-31 | 57.33 | 62.16 | 57 | 61.92 | — |
| 2026-04-01 | 62.64 | 63.69 | 61.96 | 62.2 | — |
| 2026-04-02 | 59.78 | 62.48 | 59.72 | 62.19 | — |
| 2026-04-06 | 62.9 | 64.62 | 62.56 | 63.49 | — |
| 2026-04-07 | 63.25 | 64 | 61.91 | 63.79 | — |
| 2026-04-08 | 67.5 | 68.52 | 66.38 | 68.38 | — |
| 2026-04-09 | 68.48 | 69.06 | 67.9 | 68.49 | — |
| 2026-04-10 | 69.23 | 70.11 | 68.14 | 68.65 | — |
| 2026-04-13 | 70.3 | 71.31 | 68.81 | 71.02 | — |
