Ventas, Inc.
Check VTR stock price, historical returns, and performance trends — updated daily.
Ventas, Inc. (VTR) company overview
Ventas owns a diversified healthcare portfolio of almost 1,400 in-place properties spread across the senior housing, medical office, hospital, life science, and skilled nursing/post-acute care. The portfolio includes almost 100 properties in Canada and the United Kingdom as the company looks for additional investment opportunities in countries with mature healthcare systems that operate similarly to the United States. The firm also owns mortgages and other loans, contributing about 1% of net operating income.
| Period | Return % |
|---|---|
| Last date | 1.18 |
| Week | 4.66 |
| Last Month | -2.66 |
| Last 3 months | -10.66 |
| Last 6 months | 0.41 |
| Year to Date (YTD) | 11.03 |
| Last 1 year | 23.45 |
| Last 2 years | 32.79 |
| Last 3 years | 96.79 |
| Last 5 years | 54.06 |
| Last 10 years | 26.9 |
| Last 15 years | 45.55 |
| Last 20 years | 93.42 |
| Last 25 years | 500 |
| Last 50 years | 250.74 |
| 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 | 40.48 |
| 2001 | 95.68 |
| 2002 | -3.4 |
| 2003 | 92.93 |
| 2004 | 23.18 |
| 2005 | 18.2 |
| 2006 | 29.12 |
| 2007 | 8.01 |
| 2008 | -24.27 |
| 2009 | 37.07 |
| 2010 | 21.07 |
| 2011 | 2.42 |
| 2012 | 16.43 |
| 2013 | -12.1 |
| 2014 | 26.18 |
| 2015 | -32.6 |
| 2016 | 10.19 |
| 2017 | -3.41 |
| 2018 | -1.96 |
| 2019 | 1.44 |
| 2020 | -13.03 |
| 2021 | 9.04 |
| 2022 | -13.25 |
| 2023 | 9.85 |
| 2024 | 16.45 |
| 2025 | 33.51 |
| 2026 | 11.03 |
| Period | Return % |
|---|---|
| 2000-Q1 | -17.29 |
| 2000-Q2 | -3.17 |
| 2000-Q3 | 40.29 |
| 2000-Q4 | 12.43 |
| 2001-Q1 | 44.71 |
| 2001-Q2 | 26.39 |
| 2001-Q3 | -0.48 |
| 2001-Q4 | 3.14 |
| 2002-Q1 | 6.72 |
| 2002-Q2 | 0.21 |
| 2002-Q3 | 2.55 |
| 2002-Q4 | -16.37 |
| 2003-Q1 | 1.77 |
| 2003-Q2 | 28.62 |
| 2003-Q3 | 12.81 |
| 2003-Q4 | 22.9 |
| 2004-Q1 | 23.49 |
| 2004-Q2 | -15.42 |
| 2004-Q3 | 10.78 |
| 2004-Q4 | 3.54 |
| 2005-Q1 | -7.89 |
| 2005-Q2 | 17.71 |
| 2005-Q3 | 6.09 |
| 2005-Q4 | -0.54 |
| 2006-Q1 | 1.23 |
| 2006-Q2 | 4.96 |
| 2006-Q3 | 11.81 |
| 2006-Q4 | 9.82 |
| 2007-Q1 | 0.56 |
| 2007-Q2 | -14.27 |
| 2007-Q3 | 9.98 |
| 2007-Q4 | 7.74 |
| 2008-Q1 | 1.28 |
| 2008-Q2 | -10.31 |
| 2008-Q3 | 16.35 |
| 2008-Q4 | -31.36 |
| 2009-Q1 | -29.14 |
| 2009-Q2 | 35.86 |
| 2009-Q3 | 26.72 |
| 2009-Q4 | 16.98 |
| 2010-Q1 | 9.54 |
| 2010-Q2 | -0.94 |
| 2010-Q3 | 9.58 |
| 2010-Q4 | 1.61 |
| 2011-Q1 | 0.88 |
| 2011-Q2 | -2.61 |
| 2011-Q3 | -8.08 |
| 2011-Q4 | 15.59 |
| 2012-Q1 | 2.71 |
| 2012-Q2 | 10.18 |
| 2012-Q3 | -1.73 |
| 2012-Q4 | 4.7 |
| 2013-Q1 | 12.34 |
| 2013-Q2 | -5.49 |
| 2013-Q3 | -10.36 |
| 2013-Q4 | -9.24 |
| 2014-Q1 | 6.6 |
| 2014-Q2 | 4.42 |
| 2014-Q3 | -3.7 |
| 2014-Q4 | 14.76 |
| 2015-Q1 | -0.41 |
| 2015-Q2 | -14.99 |
| 2015-Q3 | -21.59 |
| 2015-Q4 | 1.2 |
| 2016-Q1 | 10.96 |
| 2016-Q2 | 15.17 |
| 2016-Q3 | -3.51 |
| 2016-Q4 | -9.64 |
| 2017-Q1 | 4.68 |
| 2017-Q2 | 6.73 |
| 2017-Q3 | -6.93 |
| 2017-Q4 | -6.07 |
| 2018-Q1 | -17.12 |
| 2018-Q2 | 15.31 |
| 2018-Q3 | -4.38 |
| 2018-Q4 | 8.54 |
| 2019-Q1 | 12.1 |
| 2019-Q2 | 8.05 |
| 2019-Q3 | 7.54 |
| 2019-Q4 | -20.42 |
| 2020-Q1 | -52.47 |
| 2020-Q2 | 59.56 |
| 2020-Q3 | 9.5 |
| 2020-Q4 | 12.76 |
| 2021-Q1 | 13.78 |
| 2021-Q2 | 4.96 |
| 2021-Q3 | -3.5 |
| 2021-Q4 | -8.84 |
| 2022-Q1 | 18.93 |
| 2022-Q2 | -18.16 |
| 2022-Q3 | -23.83 |
| 2022-Q4 | 10.93 |
| 2023-Q1 | -4.45 |
| 2023-Q2 | 10.81 |
| 2023-Q3 | -12.7 |
| 2023-Q4 | 20.56 |
| 2024-Q1 | -13.9 |
| 2024-Q2 | 19.6 |
| 2024-Q3 | 26.04 |
| 2024-Q4 | -7.83 |
| 2025-Q1 | 18.63 |
| 2025-Q2 | -8.83 |
| 2025-Q3 | 11.32 |
| 2025-Q4 | 10.04 |
| 2026-Q1 | 5.75 |
| 2026-Q2 | 8.28 |
| 2026-Q3 | -5.16 |
| 2026-Q4 | 2.54 |
| Period | Return % |
|---|---|
| 2000-01 | -9.41 |
| 2000-02 | -7 |
| 2000-03 | -1.82 |
| 2000-04 | 19.05 |
| 2000-05 | -3.33 |
| 2000-06 | -15.86 |
| 2000-07 | 42.35 |
| 2000-08 | 8.25 |
| 2000-09 | 1.24 |
| 2000-10 | 0 |
| 2000-11 | -9.98 |
| 2000-12 | 24.9 |
| 2001-01 | 26.32 |
| 2001-02 | 18.74 |
| 2001-03 | 0.83 |
| 2001-04 | 3.81 |
| 2001-05 | 4.76 |
| 2001-06 | 18.37 |
| 2001-07 | 0.24 |
| 2001-08 | 6.86 |
| 2001-09 | -7.47 |
| 2001-10 | 14.77 |
| 2001-11 | -2.04 |
| 2001-12 | -5.74 |
| 2002-01 | 5.48 |
| 2002-02 | 4.62 |
| 2002-03 | -0.28 |
| 2002-04 | 6.71 |
| 2002-05 | -2.59 |
| 2002-06 | -3.06 |
| 2002-07 | 1.99 |
| 2002-08 | 0 |
| 2002-09 | 3.1 |
| 2002-10 | -14.96 |
| 2002-11 | 9.6 |
| 2002-12 | -8.34 |
| 2003-01 | -0.92 |
| 2003-02 | 5.71 |
| 2003-03 | -3.28 |
| 2003-04 | 12.08 |
| 2003-05 | 8.82 |
| 2003-06 | 7.05 |
| 2003-07 | 9.25 |
| 2003-08 | 2.17 |
| 2003-09 | 1.24 |
| 2003-10 | 9.21 |
| 2003-11 | 7.07 |
| 2003-12 | 9.89 |
| 2004-01 | 13.65 |
| 2004-02 | 5.78 |
| 2004-03 | 3.91 |
| 2004-04 | -19.6 |
| 2004-05 | 5.55 |
| 2004-06 | 0.11 |
| 2004-07 | 9.3 |
| 2004-08 | 7.17 |
| 2004-09 | -5.22 |
| 2004-10 | 3.78 |
| 2004-11 | 0.75 |
| 2004-12 | 1.13 |
| 2005-01 | -6.61 |
| 2005-02 | 0.86 |
| 2005-03 | -3.32 |
| 2005-04 | 8.11 |
| 2005-05 | 5.78 |
| 2005-06 | 5.83 |
| 2005-07 | 6.9 |
| 2005-08 | -3.53 |
| 2005-09 | 3.37 |
| 2005-10 | -4.87 |
| 2005-11 | 2.94 |
| 2005-12 | 1.56 |
| 2006-01 | -4.46 |
| 2006-02 | 1.32 |
| 2006-03 | 7.03 |
| 2006-04 | -1.53 |
| 2006-05 | -0.72 |
| 2006-06 | 4.45 |
| 2006-07 | 5.45 |
| 2006-08 | 12.08 |
| 2006-09 | -3.76 |
| 2006-10 | 1.14 |
| 2006-11 | -0.07 |
| 2006-12 | 8.66 |
| 2007-01 | 9.27 |
| 2007-02 | -0.89 |
| 2007-03 | -8.08 |
| 2007-04 | 0.06 |
| 2007-05 | 0.48 |
| 2007-06 | -14.41 |
| 2007-07 | -10.02 |
| 2007-08 | 16.75 |
| 2007-09 | 8.71 |
| 2007-10 | 3.6 |
| 2007-11 | 1.65 |
| 2007-12 | 3.78 |
| 2008-01 | -2.32 |
| 2008-02 | -5.37 |
| 2008-03 | 7.37 |
| 2008-04 | 8.13 |
| 2008-05 | -1.84 |
| 2008-06 | -10.69 |
| 2008-07 | 5.39 |
| 2008-08 | 1.25 |
| 2008-09 | 8.79 |
| 2008-10 | -27.02 |
| 2008-11 | -36.28 |
| 2008-12 | 46.11 |
| 2009-01 | -16.98 |
| 2009-02 | -22.62 |
| 2009-03 | 4.83 |
| 2009-04 | 26.68 |
| 2009-05 | 5.99 |
| 2009-06 | -1.64 |
| 2009-07 | 18.21 |
| 2009-08 | 11.09 |
| 2009-09 | -1.83 |
| 2009-10 | 4.25 |
| 2009-11 | 6.96 |
| 2009-12 | 1.9 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | 69.55 | 70.84 | 69.49 | 70.62 | — |
| 2025-10-20 | 70.9 | 71.5 | 70.55 | 71.5 | — |
| 2025-10-21 | 71.81 | 72.02 | 70.13 | 70.24 | — |
| 2025-10-22 | 70.32 | 70.96 | 69.82 | 70.46 | — |
| 2025-10-23 | 70.48 | 70.52 | 69.78 | 69.96 | — |
| 2025-10-24 | 70.32 | 71.32 | 70.13 | 70.39 | — |
| 2025-10-27 | 70.38 | 71.59 | 70.26 | 71.55 | — |
| 2025-10-28 | 71.22 | 71.91 | 69.51 | 70.05 | — |
| 2025-10-29 | 69.72 | 70.2 | 69.17 | 69.78 | — |
| 2025-10-30 | 70.47 | 74.71 | 68.15 | 74.36 | — |
| 2025-10-31 | 74.06 | 74.48 | 73.45 | 73.79 | — |
| 2025-11-03 | 73.06 | 74.23 | 72.66 | 74.13 | — |
| 2025-11-04 | 74.63 | 75.16 | 73.42 | 74.92 | — |
| 2025-11-05 | 74.93 | 75.62 | 74.4 | 74.98 | — |
| 2025-11-06 | 74.9 | 75.44 | 74.76 | 74.95 | — |
| 2025-11-07 | 75.57 | 76.22 | 74.63 | 76.07 | — |
| 2025-11-10 | 75.82 | 76.62 | 75.64 | 75.97 | — |
| 2025-11-11 | 75.96 | 76.34 | 75.6 | 76.17 | — |
| 2025-11-12 | 75.89 | 77.09 | 75.82 | 76.9 | — |
| 2025-11-13 | 77 | 77.53 | 76.64 | 77.24 | — |
| 2025-11-14 | 77.69 | 78.09 | 77.44 | 78 | — |
| 2025-11-17 | 78.63 | 79.21 | 78.19 | 79 | — |
| 2025-11-18 | 79.39 | 80.29 | 79.03 | 79.86 | — |
| 2025-11-19 | 79.38 | 80.3 | 79.25 | 80 | — |
| 2025-11-20 | 80.29 | 80.5 | 79.74 | 79.78 | — |
| 2025-11-21 | 79.93 | 80.01 | 79.05 | 79.24 | — |
| 2025-11-24 | 79.46 | 79.48 | 78.75 | 78.8 | — |
| 2025-11-25 | 78.93 | 79.92 | 78.39 | 79.44 | — |
| 2025-11-26 | 79.05 | 80.28 | 79.05 | 80.08 | — |
| 2025-11-28 | 80.42 | 80.99 | 80.01 | 80.63 | — |
| 2025-12-01 | 80.23 | 80.81 | 80.11 | 80.39 | — |
| 2025-12-02 | 80.64 | 80.88 | 79.97 | 80.08 | — |
| 2025-12-03 | 80 | 80.21 | 79.24 | 80 | — |
| 2025-12-04 | 79.72 | 81.26 | 79.72 | 80.45 | — |
| 2025-12-05 | 80.39 | 80.87 | 79.49 | 80.61 | — |
| 2025-12-08 | 80.93 | 81.85 | 80.6 | 81 | — |
| 2025-12-09 | 81.3 | 81.89 | 79.81 | 80.01 | — |
| 2025-12-10 | 80.19 | 80.52 | 77.48 | 77.73 | — |
| 2025-12-11 | 77.73 | 77.84 | 76.14 | 77.27 | — |
| 2025-12-12 | 77.36 | 78.24 | 77 | 77.86 | — |
| 2025-12-15 | 78.22 | 79.5 | 78.22 | 78.71 | — |
| 2025-12-16 | 78.71 | 80.66 | 78.21 | 78.25 | — |
| 2025-12-17 | 78.27 | 78.95 | 77.2 | 78.9 | — |
| 2025-12-18 | 79.09 | 80.13 | 78.4 | 79.91 | — |
| 2025-12-19 | 79.64 | 79.98 | 79.01 | 79.1 | — |
| 2025-12-22 | 79.19 | 79.3 | 78.7 | 79.18 | — |
| 2025-12-23 | 79.02 | 79.34 | 78.66 | 79.11 | — |
| 2025-12-24 | 79.29 | 79.66 | 78.99 | 79.62 | — |
| 2025-12-26 | 79.55 | 79.8 | 79.35 | 79.62 | — |
| 2025-12-29 | 79.98 | 80.02 | 79.36 | 79.65 | — |
| 2025-12-30 | 79.78 | 80 | 78.81 | 78.85 | — |
| 2025-12-31 | 78.18 | 78.19 | 77.28 | 77.38 | — |
| 2026-01-02 | 77.37 | 77.7 | 76.69 | 77.33 | — |
| 2026-01-05 | 77.35 | 77.35 | 74.95 | 76.44 | — |
| 2026-01-06 | 76.15 | 76.57 | 75.58 | 76.14 | — |
| 2026-01-07 | 76.21 | 76.83 | 75.64 | 75.69 | — |
| 2026-01-08 | 75.76 | 75.85 | 73.82 | 75.08 | — |
| 2026-01-09 | 75.25 | 76.54 | 74.84 | 74.9 | — |
| 2026-01-12 | 75.03 | 76.48 | 75.01 | 75.68 | — |
| 2026-01-13 | 75.46 | 76.98 | 75.35 | 76.93 | — |
| 2026-01-14 | 76.93 | 77.28 | 75.65 | 76.92 | — |
| 2026-01-15 | 77.25 | 78.03 | 76.62 | 76.92 | — |
| 2026-01-16 | 76.74 | 78.52 | 76.68 | 78.45 | — |
| 2026-01-20 | 78.14 | 78.64 | 77.33 | 78.18 | — |
| 2026-01-21 | 78.77 | 78.77 | 76.24 | 77.78 | — |
| 2026-01-22 | 78.07 | 78.07 | 76.47 | 76.58 | — |
| 2026-01-23 | 76.53 | 77.19 | 76.04 | 76.99 | — |
| 2026-01-26 | 76.89 | 77.32 | 76.1 | 76.28 | — |
| 2026-01-27 | 76.58 | 76.91 | 75.89 | 75.95 | — |
| 2026-01-28 | 75.85 | 76.74 | 75.67 | 75.92 | — |
| 2026-01-29 | 76.22 | 77.3 | 75.84 | 76.87 | — |
| 2026-01-30 | 76.71 | 77.71 | 76.27 | 77.67 | — |
| 2026-02-02 | 77.83 | 78.54 | 77.12 | 77.41 | — |
| 2026-02-03 | 77.44 | 77.94 | 75.81 | 77.69 | — |
| 2026-02-04 | 78 | 78.39 | 77.21 | 77.73 | — |
| 2026-02-05 | 77.92 | 80.22 | 77.49 | 79.84 | — |
| 2026-02-06 | 80.82 | 82.8 | 79.52 | 82.55 | — |
| 2026-02-09 | 83.41 | 84.1 | 82.38 | 82.75 | — |
| 2026-02-10 | 82.82 | 84.06 | 82.67 | 83.9 | — |
| 2026-02-11 | 84.15 | 85.75 | 84.05 | 85.69 | — |
| 2026-02-12 | 85.69 | 87.2 | 85.14 | 85.2 | — |
| 2026-02-13 | 84.82 | 86.19 | 84.06 | 85.24 | — |
| 2026-02-17 | 85.14 | 87.24 | 85.11 | 86.89 | — |
| 2026-02-18 | 86.68 | 87.2 | 85.71 | 85.74 | — |
| 2026-02-19 | 86.03 | 86.87 | 85.34 | 85.48 | — |
| 2026-02-20 | 85.7 | 86.33 | 85.1 | 85.94 | — |
| 2026-02-23 | 86.15 | 86.99 | 85.93 | 86.62 | — |
| 2026-02-24 | 86.47 | 86.87 | 85.65 | 86.43 | — |
| 2026-02-25 | 86.4 | 87.07 | 85.85 | 86.41 | — |
| 2026-02-26 | 86.68 | 86.98 | 86.18 | 86.44 | — |
| 2026-02-27 | 86.74 | 87.87 | 85.93 | 86.16 | — |
| 2026-03-02 | 86.57 | 86.94 | 85.96 | 86.66 | — |
| 2026-03-03 | 85.74 | 86.83 | 85.02 | 86.5 | — |
| 2026-03-04 | 86.57 | 87.13 | 85.98 | 86.75 | — |
| 2026-03-05 | 85.99 | 86.14 | 83.97 | 84.96 | — |
| 2026-03-06 | 84.32 | 85.19 | 83.96 | 84.87 | — |
| 2026-03-09 | 84.37 | 86.34 | 83.8 | 86.21 | — |
| 2026-03-10 | 85.94 | 87.17 | 85.51 | 86.08 | — |
| 2026-03-11 | 85.56 | 86.36 | 85.31 | 85.81 | — |
| 2026-03-12 | 86.01 | 86.88 | 84.86 | 86.2 | — |
| 2026-03-13 | 87.02 | 87.38 | 86.23 | 86.56 | — |
| 2026-03-16 | 87.64 | 88.22 | 87.32 | 87.79 | — |
| 2026-03-17 | 88.08 | 88.19 | 87.34 | 88 | — |
| 2026-03-18 | 87.94 | 88.36 | 86.99 | 87.33 | — |
| 2026-03-19 | 87.25 | 87.79 | 85.44 | 85.55 | — |
| 2026-03-20 | 85.55 | 85.69 | 81.96 | 82.5 | — |
| 2026-03-23 | 83.43 | 84.03 | 81.76 | 81.85 | — |
| 2026-03-24 | 81.59 | 83.15 | 81.26 | 82.18 | — |
| 2026-03-25 | 82.24 | 83.4 | 82.13 | 82.7 | — |
| 2026-03-26 | 82.47 | 83.07 | 82 | 82.66 | — |
| 2026-03-27 | 82.84 | 83.11 | 81.9 | 81.91 | — |
| 2026-03-30 | 82.6 | 82.89 | 81.35 | 81.62 | — |
| 2026-03-31 | 81.82 | 82.36 | 80.82 | 81.78 | — |
| 2026-04-01 | 82.63 | 82.64 | 81.56 | 82.01 | — |
| 2026-04-02 | 82.03 | 83.64 | 81.79 | 83.27 | — |
| 2026-04-06 | 83.11 | 84.16 | 82.83 | 82.95 | — |
| 2026-04-07 | 82.9 | 83.85 | 82.76 | 83.64 | — |
| 2026-04-08 | 83.62 | 84.45 | 83.39 | 84.05 | — |
| 2026-04-09 | 84 | 86.3 | 83.89 | 84.95 | — |
| 2026-04-10 | 84.96 | 85.57 | 84.33 | 84.96 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-17 | 69.55 | 70.84 | 69.49 | 70.62 | — |
| 2025-10-20 | 70.9 | 71.5 | 70.55 | 71.5 | — |
| 2025-10-21 | 71.81 | 72.02 | 70.13 | 70.24 | — |
| 2025-10-22 | 70.32 | 70.96 | 69.82 | 70.46 | — |
| 2025-10-23 | 70.48 | 70.52 | 69.78 | 69.96 | — |
| 2025-10-24 | 70.32 | 71.32 | 70.13 | 70.39 | — |
| 2025-10-27 | 70.38 | 71.59 | 70.26 | 71.55 | — |
| 2025-10-28 | 71.22 | 71.91 | 69.51 | 70.05 | — |
| 2025-10-29 | 69.72 | 70.2 | 69.17 | 69.78 | — |
| 2025-10-30 | 70.47 | 74.71 | 68.15 | 74.36 | — |
| 2025-10-31 | 74.06 | 74.48 | 73.45 | 73.79 | — |
| 2025-11-03 | 73.06 | 74.23 | 72.66 | 74.13 | — |
| 2025-11-04 | 74.63 | 75.16 | 73.42 | 74.92 | — |
| 2025-11-05 | 74.93 | 75.62 | 74.4 | 74.98 | — |
| 2025-11-06 | 74.9 | 75.44 | 74.76 | 74.95 | — |
| 2025-11-07 | 75.57 | 76.22 | 74.63 | 76.07 | — |
| 2025-11-10 | 75.82 | 76.62 | 75.64 | 75.97 | — |
| 2025-11-11 | 75.96 | 76.34 | 75.6 | 76.17 | — |
| 2025-11-12 | 75.89 | 77.09 | 75.82 | 76.9 | — |
| 2025-11-13 | 77 | 77.53 | 76.64 | 77.24 | — |
| 2025-11-14 | 77.69 | 78.09 | 77.44 | 78 | — |
| 2025-11-17 | 78.63 | 79.21 | 78.19 | 79 | — |
| 2025-11-18 | 79.39 | 80.29 | 79.03 | 79.86 | — |
| 2025-11-19 | 79.38 | 80.3 | 79.25 | 80 | — |
| 2025-11-20 | 80.29 | 80.5 | 79.74 | 79.78 | — |
| 2025-11-21 | 79.93 | 80.01 | 79.05 | 79.24 | — |
| 2025-11-24 | 79.46 | 79.48 | 78.75 | 78.8 | — |
| 2025-11-25 | 78.93 | 79.92 | 78.39 | 79.44 | — |
| 2025-11-26 | 79.05 | 80.28 | 79.05 | 80.08 | — |
| 2025-11-28 | 80.42 | 80.99 | 80.01 | 80.63 | — |
| 2025-12-01 | 80.23 | 80.81 | 80.11 | 80.39 | — |
| 2025-12-02 | 80.64 | 80.88 | 79.97 | 80.08 | — |
| 2025-12-03 | 80 | 80.21 | 79.24 | 80 | — |
| 2025-12-04 | 79.72 | 81.26 | 79.72 | 80.45 | — |
| 2025-12-05 | 80.39 | 80.87 | 79.49 | 80.61 | — |
| 2025-12-08 | 80.93 | 81.85 | 80.6 | 81 | — |
| 2025-12-09 | 81.3 | 81.89 | 79.81 | 80.01 | — |
| 2025-12-10 | 80.19 | 80.52 | 77.48 | 77.73 | — |
| 2025-12-11 | 77.73 | 77.84 | 76.14 | 77.27 | — |
| 2025-12-12 | 77.36 | 78.24 | 77 | 77.86 | — |
| 2025-12-15 | 78.22 | 79.5 | 78.22 | 78.71 | — |
| 2025-12-16 | 78.71 | 80.66 | 78.21 | 78.25 | — |
| 2025-12-17 | 78.27 | 78.95 | 77.2 | 78.9 | — |
| 2025-12-18 | 79.09 | 80.13 | 78.4 | 79.91 | — |
| 2025-12-19 | 79.64 | 79.98 | 79.01 | 79.1 | — |
| 2025-12-22 | 79.19 | 79.3 | 78.7 | 79.18 | — |
| 2025-12-23 | 79.02 | 79.34 | 78.66 | 79.11 | — |
| 2025-12-24 | 79.29 | 79.66 | 78.99 | 79.62 | — |
| 2025-12-26 | 79.55 | 79.8 | 79.35 | 79.62 | — |
| 2025-12-29 | 79.98 | 80.02 | 79.36 | 79.65 | — |
| 2025-12-30 | 79.78 | 80 | 78.81 | 78.85 | — |
| 2025-12-31 | 78.18 | 78.19 | 77.28 | 77.38 | — |
| 2026-01-02 | 77.37 | 77.7 | 76.69 | 77.33 | — |
| 2026-01-05 | 77.35 | 77.35 | 74.95 | 76.44 | — |
| 2026-01-06 | 76.15 | 76.57 | 75.58 | 76.14 | — |
| 2026-01-07 | 76.21 | 76.83 | 75.64 | 75.69 | — |
| 2026-01-08 | 75.76 | 75.85 | 73.82 | 75.08 | — |
| 2026-01-09 | 75.25 | 76.54 | 74.84 | 74.9 | — |
| 2026-01-12 | 75.03 | 76.48 | 75.01 | 75.68 | — |
| 2026-01-13 | 75.46 | 76.98 | 75.35 | 76.93 | — |
| 2026-01-14 | 76.93 | 77.28 | 75.65 | 76.92 | — |
| 2026-01-15 | 77.25 | 78.03 | 76.62 | 76.92 | — |
| 2026-01-16 | 76.74 | 78.52 | 76.68 | 78.45 | — |
| 2026-01-20 | 78.14 | 78.64 | 77.33 | 78.18 | — |
| 2026-01-21 | 78.77 | 78.77 | 76.24 | 77.78 | — |
| 2026-01-22 | 78.07 | 78.07 | 76.47 | 76.58 | — |
| 2026-01-23 | 76.53 | 77.19 | 76.04 | 76.99 | — |
| 2026-01-26 | 76.89 | 77.32 | 76.1 | 76.28 | — |
| 2026-01-27 | 76.58 | 76.91 | 75.89 | 75.95 | — |
| 2026-01-28 | 75.85 | 76.74 | 75.67 | 75.92 | — |
| 2026-01-29 | 76.22 | 77.3 | 75.84 | 76.87 | — |
| 2026-01-30 | 76.71 | 77.71 | 76.27 | 77.67 | — |
| 2026-02-02 | 77.83 | 78.54 | 77.12 | 77.41 | — |
| 2026-02-03 | 77.44 | 77.94 | 75.81 | 77.69 | — |
| 2026-02-04 | 78 | 78.39 | 77.21 | 77.73 | — |
| 2026-02-05 | 77.92 | 80.22 | 77.49 | 79.84 | — |
| 2026-02-06 | 80.82 | 82.8 | 79.52 | 82.55 | — |
| 2026-02-09 | 83.41 | 84.1 | 82.38 | 82.75 | — |
| 2026-02-10 | 82.82 | 84.06 | 82.67 | 83.9 | — |
| 2026-02-11 | 84.15 | 85.75 | 84.05 | 85.69 | — |
| 2026-02-12 | 85.69 | 87.2 | 85.14 | 85.2 | — |
| 2026-02-13 | 84.82 | 86.19 | 84.06 | 85.24 | — |
| 2026-02-17 | 85.14 | 87.24 | 85.11 | 86.89 | — |
| 2026-02-18 | 86.68 | 87.2 | 85.71 | 85.74 | — |
| 2026-02-19 | 86.03 | 86.87 | 85.34 | 85.48 | — |
| 2026-02-20 | 85.7 | 86.33 | 85.1 | 85.94 | — |
| 2026-02-23 | 86.15 | 86.99 | 85.93 | 86.62 | — |
| 2026-02-24 | 86.47 | 86.87 | 85.65 | 86.43 | — |
| 2026-02-25 | 86.4 | 87.07 | 85.85 | 86.41 | — |
| 2026-02-26 | 86.68 | 86.98 | 86.18 | 86.44 | — |
| 2026-02-27 | 86.74 | 87.87 | 85.93 | 86.16 | — |
| 2026-03-02 | 86.57 | 86.94 | 85.96 | 86.66 | — |
| 2026-03-03 | 85.74 | 86.83 | 85.02 | 86.5 | — |
| 2026-03-04 | 86.57 | 87.13 | 85.98 | 86.75 | — |
| 2026-03-05 | 85.99 | 86.14 | 83.97 | 84.96 | — |
| 2026-03-06 | 84.32 | 85.19 | 83.96 | 84.87 | — |
| 2026-03-09 | 84.37 | 86.34 | 83.8 | 86.21 | — |
| 2026-03-10 | 85.94 | 87.17 | 85.51 | 86.08 | — |
| 2026-03-11 | 85.56 | 86.36 | 85.31 | 85.81 | — |
| 2026-03-12 | 86.01 | 86.88 | 84.86 | 86.2 | — |
| 2026-03-13 | 87.02 | 87.38 | 86.23 | 86.56 | — |
| 2026-03-16 | 87.64 | 88.22 | 87.32 | 87.79 | — |
| 2026-03-17 | 88.08 | 88.19 | 87.34 | 88 | — |
| 2026-03-18 | 87.94 | 88.36 | 86.99 | 87.33 | — |
| 2026-03-19 | 87.25 | 87.79 | 85.44 | 85.55 | — |
| 2026-03-20 | 85.55 | 85.69 | 81.96 | 82.5 | — |
| 2026-03-23 | 83.43 | 84.03 | 81.76 | 81.85 | — |
| 2026-03-24 | 81.59 | 83.15 | 81.26 | 82.18 | — |
| 2026-03-25 | 82.24 | 83.4 | 82.13 | 82.7 | — |
| 2026-03-26 | 82.47 | 83.07 | 82 | 82.66 | — |
| 2026-03-27 | 82.84 | 83.11 | 81.9 | 81.91 | — |
| 2026-03-30 | 82.6 | 82.89 | 81.35 | 81.62 | — |
| 2026-03-31 | 81.82 | 82.36 | 80.82 | 81.78 | — |
| 2026-04-01 | 82.63 | 82.64 | 81.56 | 82.01 | — |
| 2026-04-02 | 82.03 | 83.64 | 81.79 | 83.27 | — |
| 2026-04-06 | 83.11 | 84.16 | 82.83 | 82.95 | — |
| 2026-04-07 | 82.9 | 83.85 | 82.76 | 83.64 | — |
| 2026-04-08 | 83.62 | 84.45 | 83.39 | 84.05 | — |
| 2026-04-09 | 84 | 86.3 | 83.89 | 84.95 | — |
| 2026-04-10 | 84.96 | 85.57 | 84.33 | 84.96 | — |
