The Cooper Companies, Inc.
Check COO stock price, historical returns, and performance trends — updated daily.
The Cooper Companies, Inc. Common Stock (COO) company overview
CooperCompanies is one of the largest eyecare companies in the US. It operates in two segments: CooperVision and CooperSurgical. CooperVision is a pure-play contact lens business with a suite of spherical, multifocal, and toric contact lenses. The company also has one of the most comprehensive specialty lens portfolios in the world. With brands including Proclear, Biofinity, MyDay, and Clariti, Cooper controls roughly one fourth of the US contact lens market. CooperSurgical, founded in 1990, is made up of equipment related to reproductive care, fertility, and women's care. Cooper has the broadest medical device coverage of the entire IVF cycle. It also has Paragard, the only hormone-free IUD in the US, and controls 17% of the US IUD market.
| Period | Return % |
|---|---|
| Last date | 2.15 |
| Week | -2.17 |
| Last Month | 2.43 |
| Last 3 months | -22.13 |
| Last 6 months | -22.54 |
| Year to Date (YTD) | -31.53 |
| Last 1 year | -19.86 |
| Last 2 years | -48.42 |
| Last 3 years | -31.76 |
| Last 5 years | -44.62 |
| Last 10 years | 25.09 |
| Last 15 years | 220.85 |
| Last 20 years | 296.43 |
| Last 25 years | 781.59 |
| Last 50 years | 604.82 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | 34.96 |
| 2001 | 25.25 |
| 2002 | 2.62 |
| 2003 | 83.49 |
| 2004 | 49.45 |
| 2005 | -27.24 |
| 2006 | -13.26 |
| 2007 | -13.24 |
| 2008 | -56.84 |
| 2009 | 104.07 |
| 2010 | 49.26 |
| 2011 | 24.07 |
| 2012 | 30.7 |
| 2013 | 30.14 |
| 2014 | 31.73 |
| 2015 | -16.44 |
| 2016 | 32.64 |
| 2017 | 24.39 |
| 2018 | 15.36 |
| 2019 | 28.18 |
| 2020 | 12.37 |
| 2021 | 17.26 |
| 2022 | -21.57 |
| 2023 | 13.75 |
| 2024 | -1.44 |
| 2025 | -9.6 |
| 2026 | -31.53 |
| Period | Return % |
|---|---|
| 2000-Q1 | 8.94 |
| 2000-Q2 | 9.11 |
| 2000-Q3 | -4.95 |
| 2000-Q4 | 15.01 |
| 2001-Q1 | 18.64 |
| 2001-Q2 | 11.05 |
| 2001-Q3 | -6.09 |
| 2001-Q4 | 6.11 |
| 2002-Q1 | -2.79 |
| 2002-Q2 | 0 |
| 2002-Q3 | 14.29 |
| 2002-Q4 | -6.01 |
| 2003-Q1 | 16.36 |
| 2003-Q2 | 14.95 |
| 2003-Q3 | 16.19 |
| 2003-Q4 | 15.94 |
| 2004-Q1 | 14.31 |
| 2004-Q2 | 18.1 |
| 2004-Q3 | 12.54 |
| 2004-Q4 | 3.1 |
| 2005-Q1 | 3.46 |
| 2005-Q2 | -16.24 |
| 2005-Q3 | 25.57 |
| 2005-Q4 | -33.99 |
| 2006-Q1 | 5.38 |
| 2006-Q2 | -16.77 |
| 2006-Q3 | 19.36 |
| 2006-Q4 | -16.08 |
| 2007-Q1 | 10.96 |
| 2007-Q2 | 9.17 |
| 2007-Q3 | -2.17 |
| 2007-Q4 | -27.48 |
| 2008-Q1 | -9.37 |
| 2008-Q2 | 5.09 |
| 2008-Q3 | -8.04 |
| 2008-Q4 | -53.98 |
| 2009-Q1 | 41.54 |
| 2009-Q2 | -6.51 |
| 2009-Q3 | 16.82 |
| 2009-Q4 | 32.73 |
| 2010-Q1 | 2.97 |
| 2010-Q2 | 2.16 |
| 2010-Q3 | 17.36 |
| 2010-Q4 | 20.12 |
| 2011-Q1 | 22.17 |
| 2011-Q2 | 13.85 |
| 2011-Q3 | -1.4 |
| 2011-Q4 | -4.7 |
| 2012-Q1 | 15.49 |
| 2012-Q2 | -3.02 |
| 2012-Q3 | 18.11 |
| 2012-Q4 | -1.66 |
| 2013-Q1 | 13.37 |
| 2013-Q2 | 11.71 |
| 2013-Q3 | 7.28 |
| 2013-Q4 | -5.29 |
| 2014-Q1 | 11.64 |
| 2014-Q2 | -2.05 |
| 2014-Q3 | 5.99 |
| 2014-Q4 | 4.54 |
| 2015-Q1 | 16.69 |
| 2015-Q2 | -4.63 |
| 2015-Q3 | -15.49 |
| 2015-Q4 | -8.51 |
| 2016-Q1 | 16.74 |
| 2016-Q2 | 8.86 |
| 2016-Q3 | 1.08 |
| 2016-Q4 | -1.6 |
| 2017-Q1 | 14.11 |
| 2017-Q2 | 19.92 |
| 2017-Q3 | 0.3 |
| 2017-Q4 | -9.43 |
| 2018-Q1 | 3.72 |
| 2018-Q2 | 6.21 |
| 2018-Q3 | 17.28 |
| 2018-Q4 | -8.7 |
| 2019-Q1 | 18.16 |
| 2019-Q2 | 13.87 |
| 2019-Q3 | -12.65 |
| 2019-Q4 | 9.71 |
| 2020-Q1 | -14.73 |
| 2020-Q2 | 3.88 |
| 2020-Q3 | 17.25 |
| 2020-Q4 | 7.25 |
| 2021-Q1 | 7.5 |
| 2021-Q2 | 2.8 |
| 2021-Q3 | 2.56 |
| 2021-Q4 | 0.5 |
| 2022-Q1 | -0.95 |
| 2022-Q2 | -26.92 |
| 2022-Q3 | -17.15 |
| 2022-Q4 | 21 |
| 2023-Q1 | 12.23 |
| 2023-Q2 | 4.08 |
| 2023-Q3 | -15.75 |
| 2023-Q4 | 21.34 |
| 2024-Q1 | 8.78 |
| 2024-Q2 | -12.03 |
| 2024-Q3 | 27.72 |
| 2024-Q4 | -15.16 |
| 2025-Q1 | -6.96 |
| 2025-Q2 | -12.44 |
| 2025-Q3 | -5.84 |
| 2025-Q4 | 20.41 |
| 2026-Q1 | -11.85 |
| 2026-Q2 | 0.39 |
| 2026-Q3 | -21.43 |
| 2026-Q4 | -3.26 |
| Period | Return % |
|---|---|
| 2000-01 | 2.44 |
| 2000-02 | -10.32 |
| 2000-03 | 18.58 |
| 2000-04 | 4.48 |
| 2000-05 | 2.62 |
| 2000-06 | 5.57 |
| 2000-07 | -3.52 |
| 2000-08 | -6.38 |
| 2000-09 | 7.54 |
| 2000-10 | 1.13 |
| 2000-11 | -8.95 |
| 2000-12 | 22.36 |
| 2001-01 | -3.21 |
| 2001-02 | 6.02 |
| 2001-03 | 15.85 |
| 2001-04 | -6.25 |
| 2001-05 | 2.88 |
| 2001-06 | 12.61 |
| 2001-07 | -6.07 |
| 2001-08 | 5.63 |
| 2001-09 | -8.15 |
| 2001-10 | 2.39 |
| 2001-11 | -8.17 |
| 2001-12 | 13.43 |
| 2002-01 | -6.24 |
| 2002-02 | 0.85 |
| 2002-03 | 0.34 |
| 2002-04 | 11.64 |
| 2002-05 | -5.59 |
| 2002-06 | -5.76 |
| 2002-07 | -6.79 |
| 2002-08 | 3.28 |
| 2002-09 | 15.7 |
| 2002-10 | 0.91 |
| 2002-11 | 6.19 |
| 2002-12 | -10.95 |
| 2003-01 | 2.24 |
| 2003-02 | 13.44 |
| 2003-03 | 2.89 |
| 2003-04 | -6.69 |
| 2003-05 | 23.82 |
| 2003-06 | 0.7 |
| 2003-07 | 0.81 |
| 2003-08 | 5.82 |
| 2003-09 | 9.92 |
| 2003-10 | 6.58 |
| 2003-11 | 5.06 |
| 2003-12 | 3.24 |
| 2004-01 | 2.72 |
| 2004-02 | -2.23 |
| 2004-03 | 14.12 |
| 2004-04 | 0 |
| 2004-05 | 2.22 |
| 2004-06 | 14.42 |
| 2004-07 | -5.89 |
| 2004-08 | -2.49 |
| 2004-09 | 18.29 |
| 2004-10 | 2.63 |
| 2004-11 | -1.19 |
| 2004-12 | 1.55 |
| 2005-01 | 8.61 |
| 2005-02 | 7.41 |
| 2005-03 | -11.46 |
| 2005-04 | -7.35 |
| 2005-05 | -2.25 |
| 2005-06 | -7.81 |
| 2005-07 | 12.81 |
| 2005-08 | -0.17 |
| 2005-09 | 11.73 |
| 2005-10 | -10.13 |
| 2005-11 | -20.4 |
| 2005-12 | -6.42 |
| 2006-01 | 8.11 |
| 2006-02 | -5.34 |
| 2006-03 | 2.97 |
| 2006-04 | 1.41 |
| 2006-05 | -13.58 |
| 2006-06 | -6.5 |
| 2006-07 | -0.18 |
| 2006-08 | 13.03 |
| 2006-09 | 7.13 |
| 2006-10 | 7.7 |
| 2006-11 | -6.38 |
| 2006-12 | -17.57 |
| 2007-01 | 7.28 |
| 2007-02 | -3.77 |
| 2007-03 | 5.84 |
| 2007-04 | 5.1 |
| 2007-05 | 7.91 |
| 2007-06 | -3.27 |
| 2007-07 | -6 |
| 2007-08 | -2.71 |
| 2007-09 | 7.47 |
| 2007-10 | -19.85 |
| 2007-11 | 2.48 |
| 2007-12 | -11.71 |
| 2008-01 | 3.68 |
| 2008-02 | -13.2 |
| 2008-03 | 0.7 |
| 2008-04 | 1.63 |
| 2008-05 | 15.54 |
| 2008-06 | -8.11 |
| 2008-07 | -9.26 |
| 2008-08 | 9.25 |
| 2008-09 | -5.65 |
| 2008-10 | -52.59 |
| 2008-11 | -18.69 |
| 2008-12 | 22.39 |
| 2009-01 | 15.61 |
| 2009-02 | 16.03 |
| 2009-03 | 20.18 |
| 2009-04 | 8.77 |
| 2009-05 | -7.79 |
| 2009-06 | -6.79 |
| 2009-07 | 11 |
| 2009-08 | -0.44 |
| 2009-09 | 8.78 |
| 2009-10 | -5.79 |
| 2009-11 | 19.57 |
| 2009-12 | 13.86 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 69.4 | 69.8 | 68.49 | 69.3 | — |
| 2025-10-14 | 68.72 | 71.98 | 68.36 | 71.21 | — |
| 2025-10-15 | 71.71 | 71.87 | 68.7 | 68.76 | — |
| 2025-10-16 | 69.25 | 72.16 | 68.49 | 71.56 | — |
| 2025-10-17 | 71.2 | 72.47 | 70.71 | 71.97 | — |
| 2025-10-20 | 76.02 | 76.22 | 73.48 | 74.99 | — |
| 2025-10-21 | 74.67 | 75.64 | 74.42 | 75 | — |
| 2025-10-22 | 75 | 75.6 | 74.41 | 74.45 | — |
| 2025-10-23 | 74.4 | 74.96 | 73.49 | 74.52 | — |
| 2025-10-24 | 74.96 | 74.96 | 73.41 | 73.51 | — |
| 2025-10-27 | 73.51 | 73.57 | 72.32 | 72.85 | — |
| 2025-10-28 | 72.55 | 72.82 | 71.47 | 71.75 | — |
| 2025-10-29 | 71.66 | 72.91 | 69.37 | 69.58 | — |
| 2025-10-30 | 69.71 | 70.84 | 69.38 | 70.11 | — |
| 2025-10-31 | 69.49 | 70.29 | 69.21 | 69.91 | — |
| 2025-11-03 | 69.65 | 69.9 | 68.48 | 69.82 | — |
| 2025-11-04 | 69.76 | 70.12 | 69.03 | 69.08 | — |
| 2025-11-05 | 68.86 | 69.99 | 68.34 | 68.88 | — |
| 2025-11-06 | 68.81 | 69.26 | 67.2 | 69 | — |
| 2025-11-07 | 69.11 | 70.23 | 68.13 | 70.1 | — |
| 2025-11-10 | 70.1 | 70.94 | 69.69 | 70.72 | — |
| 2025-11-11 | 71.27 | 71.96 | 71.08 | 71.74 | — |
| 2025-11-12 | 72.25 | 73.39 | 71.55 | 72.49 | — |
| 2025-11-13 | 71.43 | 72.74 | 70.89 | 71.75 | — |
| 2025-11-14 | 71.17 | 72.25 | 70.64 | 72.13 | — |
| 2025-11-17 | 71.52 | 72.58 | 70.83 | 71.35 | — |
| 2025-11-18 | 71.68 | 72.73 | 71.2 | 72.2 | — |
| 2025-11-19 | 72.2 | 73.48 | 71.18 | 72.15 | — |
| 2025-11-20 | 72.28 | 73.27 | 71.01 | 71.11 | — |
| 2025-11-21 | 71.72 | 76.08 | 71.44 | 75.47 | — |
| 2025-11-24 | 75.48 | 76.52 | 74.89 | 76.01 | — |
| 2025-11-25 | 76.36 | 78.49 | 76.09 | 78.21 | — |
| 2025-11-26 | 77.92 | 78.69 | 77.49 | 77.94 | — |
| 2025-11-28 | 77.84 | 78.49 | 77.49 | 77.93 | — |
| 2025-12-01 | 77.58 | 78.48 | 77.07 | 77.41 | — |
| 2025-12-02 | 77.44 | 77.66 | 75.25 | 75.84 | — |
| 2025-12-03 | 75.37 | 76.84 | 75.36 | 75.98 | — |
| 2025-12-04 | 76.05 | 77.58 | 75.77 | 77.03 | — |
| 2025-12-05 | 89.66 | 89.83 | 80.89 | 81.4 | — |
| 2025-12-08 | 81.7 | 81.7 | 77.7 | 78.04 | — |
| 2025-12-09 | 78.18 | 79.38 | 77.64 | 78.51 | — |
| 2025-12-10 | 78.45 | 81.12 | 78.18 | 80.74 | — |
| 2025-12-11 | 81.28 | 82.19 | 80.84 | 82.11 | — |
| 2025-12-12 | 82.28 | 82.92 | 81.54 | 82.08 | — |
| 2025-12-15 | 82.16 | 82.66 | 80.81 | 81.53 | — |
| 2025-12-16 | 81.79 | 81.89 | 80.24 | 81.04 | — |
| 2025-12-17 | 82.63 | 84.25 | 82.23 | 82.48 | — |
| 2025-12-18 | 82.8 | 83.31 | 81.92 | 82.46 | — |
| 2025-12-19 | 82.57 | 83.08 | 82.08 | 82.75 | — |
| 2025-12-22 | 83.38 | 84.18 | 82.61 | 83.84 | — |
| 2025-12-23 | 83.45 | 83.61 | 82.56 | 82.88 | — |
| 2025-12-24 | 83.61 | 83.64 | 82.29 | 82.57 | — |
| 2025-12-26 | 82.7 | 83 | 81.96 | 82.62 | — |
| 2025-12-29 | 82.58 | 82.66 | 81.93 | 82.2 | — |
| 2025-12-30 | 82.09 | 82.64 | 81.89 | 82.47 | — |
| 2025-12-31 | 82.13 | 82.52 | 81.86 | 81.96 | — |
| 2026-01-02 | 82.09 | 82.44 | 80.8 | 81.11 | — |
| 2026-01-05 | 81.1 | 83.39 | 80.23 | 82.74 | — |
| 2026-01-06 | 83.14 | 84.48 | 82.94 | 84.32 | — |
| 2026-01-07 | 84.32 | 85.04 | 83.25 | 83.9 | — |
| 2026-01-08 | 82.87 | 84.26 | 82.7 | 83.13 | — |
| 2026-01-09 | 83.13 | 83.88 | 82.11 | 83.45 | — |
| 2026-01-12 | 84 | 84.36 | 82.94 | 83.23 | — |
| 2026-01-13 | 83.5 | 84.05 | 81.19 | 81.7 | — |
| 2026-01-14 | 81.43 | 81.96 | 80.11 | 81.69 | — |
| 2026-01-15 | 81.88 | 82.47 | 80.69 | 82.31 | — |
| 2026-01-16 | 82.31 | 82.74 | 81.98 | 82.37 | — |
| 2026-01-20 | 81.26 | 81.65 | 80.24 | 80.61 | — |
| 2026-01-21 | 81.35 | 83.1 | 81.15 | 82.54 | — |
| 2026-01-22 | 82.23 | 83.79 | 82.23 | 82.8 | — |
| 2026-01-23 | 82.27 | 82.52 | 80.82 | 81.29 | — |
| 2026-01-26 | 81.52 | 81.61 | 80.53 | 80.9 | — |
| 2026-01-27 | 80.38 | 81.31 | 80 | 80.7 | — |
| 2026-01-28 | 80.76 | 81.19 | 80.09 | 80.48 | — |
| 2026-01-29 | 80.86 | 81.01 | 79.61 | 80.37 | — |
| 2026-01-30 | 80.37 | 81.55 | 80.29 | 81.38 | — |
| 2026-02-02 | 81.24 | 81.37 | 79.7 | 80.65 | — |
| 2026-02-03 | 80.39 | 81.83 | 78.79 | 79.33 | — |
| 2026-02-04 | 80.16 | 82.11 | 79.53 | 80.92 | — |
| 2026-02-05 | 80.95 | 81.48 | 79.76 | 80.1 | — |
| 2026-02-06 | 80.42 | 82.18 | 80.22 | 82.1 | — |
| 2026-02-09 | 81.5 | 81.74 | 80.34 | 81.48 | — |
| 2026-02-10 | 81.78 | 83.2 | 81.47 | 81.57 | — |
| 2026-02-11 | 81.73 | 83.07 | 80.51 | 83.05 | — |
| 2026-02-12 | 83.24 | 83.24 | 80.99 | 81.7 | — |
| 2026-02-13 | 82.02 | 84.23 | 82.02 | 82.99 | — |
| 2026-02-17 | 83.13 | 83.76 | 81.22 | 81.94 | — |
| 2026-02-18 | 81.77 | 83.56 | 81.19 | 83.4 | — |
| 2026-02-19 | 83.21 | 83.7 | 82.55 | 83.68 | — |
| 2026-02-20 | 83.55 | 84.62 | 83.12 | 84.07 | — |
| 2026-02-23 | 83.15 | 84.43 | 81.97 | 82.94 | — |
| 2026-02-24 | 82.84 | 83.72 | 82.56 | 83.56 | — |
| 2026-02-25 | 83.56 | 83.66 | 82.1 | 83.47 | — |
| 2026-02-26 | 83.43 | 84.22 | 83.08 | 84.01 | — |
| 2026-02-27 | 83.11 | 84.1 | 82.77 | 83.67 | — |
| 2026-03-02 | 83.59 | 84.09 | 82.12 | 83.92 | — |
| 2026-03-03 | 82.41 | 83.98 | 81.26 | 83.37 | — |
| 2026-03-04 | 82.61 | 83.36 | 81.04 | 81.98 | — |
| 2026-03-05 | 80.77 | 81.94 | 79.68 | 80.2 | — |
| 2026-03-06 | 77 | 78.11 | 75 | 76.55 | — |
| 2026-03-09 | 75.27 | 76.18 | 72.76 | 75.82 | — |
| 2026-03-10 | 76 | 76.01 | 74.28 | 74.41 | — |
| 2026-03-11 | 73.99 | 74.65 | 72.73 | 73.75 | — |
| 2026-03-12 | 72.88 | 73.15 | 70.22 | 71.52 | — |
| 2026-03-13 | 72.03 | 72.1 | 69.83 | 69.92 | — |
| 2026-03-16 | 70.42 | 71.54 | 69.83 | 71.04 | — |
| 2026-03-17 | 71.71 | 73.07 | 71.38 | 72.05 | — |
| 2026-03-18 | 71.07 | 72.28 | 71.05 | 71.17 | — |
| 2026-03-19 | 70.52 | 71.46 | 70.06 | 70.71 | — |
| 2026-03-20 | 70.8 | 70.83 | 69.32 | 69.96 | — |
| 2026-03-23 | 71.93 | 72.05 | 69.93 | 70.24 | — |
| 2026-03-24 | 69.62 | 71.33 | 69.17 | 70.49 | — |
| 2026-03-25 | 71.3 | 72 | 70.02 | 71.45 | — |
| 2026-03-26 | 71.19 | 72.55 | 71.19 | 71.54 | — |
| 2026-03-27 | 71.41 | 71.41 | 69.52 | 69.77 | — |
| 2026-03-30 | 69.99 | 70.36 | 69.06 | 69.31 | — |
| 2026-03-31 | 70.04 | 71.74 | 69.52 | 71.5 | — |
| 2026-04-01 | 71.56 | 72.39 | 71.15 | 71.43 | — |
| 2026-04-02 | 70.7 | 71.86 | 69.34 | 70.17 | — |
| 2026-04-06 | 70.24 | 70.77 | 69.63 | 70.29 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 69.4 | 69.8 | 68.49 | 69.3 | — |
| 2025-10-14 | 68.72 | 71.98 | 68.36 | 71.21 | — |
| 2025-10-15 | 71.71 | 71.87 | 68.7 | 68.76 | — |
| 2025-10-16 | 69.25 | 72.16 | 68.49 | 71.56 | — |
| 2025-10-17 | 71.2 | 72.47 | 70.71 | 71.97 | — |
| 2025-10-20 | 76.02 | 76.22 | 73.48 | 74.99 | — |
| 2025-10-21 | 74.67 | 75.64 | 74.42 | 75 | — |
| 2025-10-22 | 75 | 75.6 | 74.41 | 74.45 | — |
| 2025-10-23 | 74.4 | 74.96 | 73.49 | 74.52 | — |
| 2025-10-24 | 74.96 | 74.96 | 73.41 | 73.51 | — |
| 2025-10-27 | 73.51 | 73.57 | 72.32 | 72.85 | — |
| 2025-10-28 | 72.55 | 72.82 | 71.47 | 71.75 | — |
| 2025-10-29 | 71.66 | 72.91 | 69.37 | 69.58 | — |
| 2025-10-30 | 69.71 | 70.84 | 69.38 | 70.11 | — |
| 2025-10-31 | 69.49 | 70.29 | 69.21 | 69.91 | — |
| 2025-11-03 | 69.65 | 69.9 | 68.48 | 69.82 | — |
| 2025-11-04 | 69.76 | 70.12 | 69.03 | 69.08 | — |
| 2025-11-05 | 68.86 | 69.99 | 68.34 | 68.88 | — |
| 2025-11-06 | 68.81 | 69.26 | 67.2 | 69 | — |
| 2025-11-07 | 69.11 | 70.23 | 68.13 | 70.1 | — |
| 2025-11-10 | 70.1 | 70.94 | 69.69 | 70.72 | — |
| 2025-11-11 | 71.27 | 71.96 | 71.08 | 71.74 | — |
| 2025-11-12 | 72.25 | 73.39 | 71.55 | 72.49 | — |
| 2025-11-13 | 71.43 | 72.74 | 70.89 | 71.75 | — |
| 2025-11-14 | 71.17 | 72.25 | 70.64 | 72.13 | — |
| 2025-11-17 | 71.52 | 72.58 | 70.83 | 71.35 | — |
| 2025-11-18 | 71.68 | 72.73 | 71.2 | 72.2 | — |
| 2025-11-19 | 72.2 | 73.48 | 71.18 | 72.15 | — |
| 2025-11-20 | 72.28 | 73.27 | 71.01 | 71.11 | — |
| 2025-11-21 | 71.72 | 76.08 | 71.44 | 75.47 | — |
| 2025-11-24 | 75.48 | 76.52 | 74.89 | 76.01 | — |
| 2025-11-25 | 76.36 | 78.49 | 76.09 | 78.21 | — |
| 2025-11-26 | 77.92 | 78.69 | 77.49 | 77.94 | — |
| 2025-11-28 | 77.84 | 78.49 | 77.49 | 77.93 | — |
| 2025-12-01 | 77.58 | 78.48 | 77.07 | 77.41 | — |
| 2025-12-02 | 77.44 | 77.66 | 75.25 | 75.84 | — |
| 2025-12-03 | 75.37 | 76.84 | 75.36 | 75.98 | — |
| 2025-12-04 | 76.05 | 77.58 | 75.77 | 77.03 | — |
| 2025-12-05 | 89.66 | 89.83 | 80.89 | 81.4 | — |
| 2025-12-08 | 81.7 | 81.7 | 77.7 | 78.04 | — |
| 2025-12-09 | 78.18 | 79.38 | 77.64 | 78.51 | — |
| 2025-12-10 | 78.45 | 81.12 | 78.18 | 80.74 | — |
| 2025-12-11 | 81.28 | 82.19 | 80.84 | 82.11 | — |
| 2025-12-12 | 82.28 | 82.92 | 81.54 | 82.08 | — |
| 2025-12-15 | 82.16 | 82.66 | 80.81 | 81.53 | — |
| 2025-12-16 | 81.79 | 81.89 | 80.24 | 81.04 | — |
| 2025-12-17 | 82.63 | 84.25 | 82.23 | 82.48 | — |
| 2025-12-18 | 82.8 | 83.31 | 81.92 | 82.46 | — |
| 2025-12-19 | 82.57 | 83.08 | 82.08 | 82.75 | — |
| 2025-12-22 | 83.38 | 84.18 | 82.61 | 83.84 | — |
| 2025-12-23 | 83.45 | 83.61 | 82.56 | 82.88 | — |
| 2025-12-24 | 83.61 | 83.64 | 82.29 | 82.57 | — |
| 2025-12-26 | 82.7 | 83 | 81.96 | 82.62 | — |
| 2025-12-29 | 82.58 | 82.66 | 81.93 | 82.2 | — |
| 2025-12-30 | 82.09 | 82.64 | 81.89 | 82.47 | — |
| 2025-12-31 | 82.13 | 82.52 | 81.86 | 81.96 | — |
| 2026-01-02 | 82.09 | 82.44 | 80.8 | 81.11 | — |
| 2026-01-05 | 81.1 | 83.39 | 80.23 | 82.74 | — |
| 2026-01-06 | 83.14 | 84.48 | 82.94 | 84.32 | — |
| 2026-01-07 | 84.32 | 85.04 | 83.25 | 83.9 | — |
| 2026-01-08 | 82.87 | 84.26 | 82.7 | 83.13 | — |
| 2026-01-09 | 83.13 | 83.88 | 82.11 | 83.45 | — |
| 2026-01-12 | 84 | 84.36 | 82.94 | 83.23 | — |
| 2026-01-13 | 83.5 | 84.05 | 81.19 | 81.7 | — |
| 2026-01-14 | 81.43 | 81.96 | 80.11 | 81.69 | — |
| 2026-01-15 | 81.88 | 82.47 | 80.69 | 82.31 | — |
| 2026-01-16 | 82.31 | 82.74 | 81.98 | 82.37 | — |
| 2026-01-20 | 81.26 | 81.65 | 80.24 | 80.61 | — |
| 2026-01-21 | 81.35 | 83.1 | 81.15 | 82.54 | — |
| 2026-01-22 | 82.23 | 83.79 | 82.23 | 82.8 | — |
| 2026-01-23 | 82.27 | 82.52 | 80.82 | 81.29 | — |
| 2026-01-26 | 81.52 | 81.61 | 80.53 | 80.9 | — |
| 2026-01-27 | 80.38 | 81.31 | 80 | 80.7 | — |
| 2026-01-28 | 80.76 | 81.19 | 80.09 | 80.48 | — |
| 2026-01-29 | 80.86 | 81.01 | 79.61 | 80.37 | — |
| 2026-01-30 | 80.37 | 81.55 | 80.29 | 81.38 | — |
| 2026-02-02 | 81.24 | 81.37 | 79.7 | 80.65 | — |
| 2026-02-03 | 80.39 | 81.83 | 78.79 | 79.33 | — |
| 2026-02-04 | 80.16 | 82.11 | 79.53 | 80.92 | — |
| 2026-02-05 | 80.95 | 81.48 | 79.76 | 80.1 | — |
| 2026-02-06 | 80.42 | 82.18 | 80.22 | 82.1 | — |
| 2026-02-09 | 81.5 | 81.74 | 80.34 | 81.48 | — |
| 2026-02-10 | 81.78 | 83.2 | 81.47 | 81.57 | — |
| 2026-02-11 | 81.73 | 83.07 | 80.51 | 83.05 | — |
| 2026-02-12 | 83.24 | 83.24 | 80.99 | 81.7 | — |
| 2026-02-13 | 82.02 | 84.23 | 82.02 | 82.99 | — |
| 2026-02-17 | 83.13 | 83.76 | 81.22 | 81.94 | — |
| 2026-02-18 | 81.77 | 83.56 | 81.19 | 83.4 | — |
| 2026-02-19 | 83.21 | 83.7 | 82.55 | 83.68 | — |
| 2026-02-20 | 83.55 | 84.62 | 83.12 | 84.07 | — |
| 2026-02-23 | 83.15 | 84.43 | 81.97 | 82.94 | — |
| 2026-02-24 | 82.84 | 83.72 | 82.56 | 83.56 | — |
| 2026-02-25 | 83.56 | 83.66 | 82.1 | 83.47 | — |
| 2026-02-26 | 83.43 | 84.22 | 83.08 | 84.01 | — |
| 2026-02-27 | 83.11 | 84.1 | 82.77 | 83.67 | — |
| 2026-03-02 | 83.59 | 84.09 | 82.12 | 83.92 | — |
| 2026-03-03 | 82.41 | 83.98 | 81.26 | 83.37 | — |
| 2026-03-04 | 82.61 | 83.36 | 81.04 | 81.98 | — |
| 2026-03-05 | 80.77 | 81.94 | 79.68 | 80.2 | — |
| 2026-03-06 | 77 | 78.11 | 75 | 76.55 | — |
| 2026-03-09 | 75.27 | 76.18 | 72.76 | 75.82 | — |
| 2026-03-10 | 76 | 76.01 | 74.28 | 74.41 | — |
| 2026-03-11 | 73.99 | 74.65 | 72.73 | 73.75 | — |
| 2026-03-12 | 72.88 | 73.15 | 70.22 | 71.52 | — |
| 2026-03-13 | 72.03 | 72.1 | 69.83 | 69.92 | — |
| 2026-03-16 | 70.42 | 71.54 | 69.83 | 71.04 | — |
| 2026-03-17 | 71.71 | 73.07 | 71.38 | 72.05 | — |
| 2026-03-18 | 71.07 | 72.28 | 71.05 | 71.17 | — |
| 2026-03-19 | 70.52 | 71.46 | 70.06 | 70.71 | — |
| 2026-03-20 | 70.8 | 70.83 | 69.32 | 69.96 | — |
| 2026-03-23 | 71.93 | 72.05 | 69.93 | 70.24 | — |
| 2026-03-24 | 69.62 | 71.33 | 69.17 | 70.49 | — |
| 2026-03-25 | 71.3 | 72 | 70.02 | 71.45 | — |
| 2026-03-26 | 71.19 | 72.55 | 71.19 | 71.54 | — |
| 2026-03-27 | 71.41 | 71.41 | 69.52 | 69.77 | — |
| 2026-03-30 | 69.99 | 70.36 | 69.06 | 69.31 | — |
| 2026-03-31 | 70.04 | 71.74 | 69.52 | 71.5 | — |
| 2026-04-01 | 71.56 | 72.39 | 71.15 | 71.43 | — |
| 2026-04-02 | 70.7 | 71.86 | 69.34 | 70.17 | — |
| 2026-04-06 | 70.24 | 70.77 | 69.63 | 70.29 | — |
