Jack Henry & Associates, Inc.
View JKHY stock price, historical returns, and performance trends — updated daily.
Henry (Jack) & Associates (JKHY) company overview
Jack Henry is a leading provider of core processing and complementary services, including electronic funds transfer, payment processing, and loan processing, for US banks and credit unions, with a focus on small and midsize banks. Jack Henry serves almost 1,000 banks and over 700 credit unions.
| Period | Return % |
|---|---|
| Last date | 0.17 |
| Week | 4.75 |
| Last Month | -5.79 |
| Last 3 months | -0.67 |
| Last 6 months | -2.65 |
| Year to Date (YTD) | -16.28 |
| Last 1 year | -0.01 |
| Last 2 years | -18.16 |
| Last 3 years | 0.33 |
| Last 5 years | -9.41 |
| Last 10 years | 83.65 |
| Last 15 years | 382.58 |
| Last 20 years | 560.37 |
| Last 25 years | 538.08 |
| Last 50 years | 39192.11 |
| Period | Return % |
|---|---|
| Last date | 0.6 |
| Week | 1.16 |
| Last Month | 2.12 |
| Last 3 months | 3.13 |
| Last 6 months | 14.51 |
| Year to Date (YTD) | 13.96 |
| Last 1 year | 16 |
| Last 2 years | 34.9 |
| Last 3 years | 79.17 |
| Last 5 years | 79.11 |
| Last 10 years | 264.79 |
| Last 15 years | 546.06 |
| Last 20 years | 468.96 |
| Last 25 years | 612.32 |
| Last 50 years | 1671.89 |
| Period | Return % |
|---|---|
| 2000 | 131.1 |
| 2001 | -28.18 |
| 2002 | -45.37 |
| 2003 | 61.92 |
| 2004 | -3.49 |
| 2005 | -8.57 |
| 2006 | 10.59 |
| 2007 | 13.9 |
| 2008 | -18.72 |
| 2009 | 18.3 |
| 2010 | 22.22 |
| 2011 | 13.16 |
| 2012 | 16.02 |
| 2013 | 44.94 |
| 2014 | 6.84 |
| 2015 | 25.48 |
| 2016 | 16.01 |
| 2017 | 31.58 |
| 2018 | 8.89 |
| 2019 | 17.3 |
| 2020 | 11.04 |
| 2021 | 5.25 |
| 2022 | 2.37 |
| 2023 | -7.21 |
| 2024 | 6.46 |
| 2025 | 5.5 |
| 2026 | -16.28 |
| Period | Return % |
|---|---|
| 2000-Q1 | 37.2 |
| 2000-Q2 | 42.71 |
| 2000-Q3 | -11.14 |
| 2000-Q4 | 40.8 |
| 2001-Q1 | -22.1 |
| 2001-Q2 | 48.97 |
| 2001-Q3 | -27.14 |
| 2001-Q4 | -0.73 |
| 2002-Q1 | 0.64 |
| 2002-Q2 | -23.89 |
| 2002-Q3 | -20.93 |
| 2002-Q4 | -5.12 |
| 2003-Q1 | -16.68 |
| 2003-Q2 | 65.49 |
| 2003-Q3 | -2.63 |
| 2003-Q4 | 14.59 |
| 2004-Q1 | -7.27 |
| 2004-Q2 | 3.61 |
| 2004-Q3 | -5.58 |
| 2004-Q4 | 3.64 |
| 2005-Q1 | -13.84 |
| 2005-Q2 | 1.95 |
| 2005-Q3 | 5.61 |
| 2005-Q4 | -1.45 |
| 2006-Q1 | 18.19 |
| 2006-Q2 | -15.66 |
| 2006-Q3 | 9.55 |
| 2006-Q4 | -1.43 |
| 2007-Q1 | 12.54 |
| 2007-Q2 | 7.29 |
| 2007-Q3 | -2.27 |
| 2007-Q4 | -7.7 |
| 2008-Q1 | 3.31 |
| 2008-Q2 | -16.12 |
| 2008-Q3 | -7.84 |
| 2008-Q4 | -4.43 |
| 2009-Q1 | -16.56 |
| 2009-Q2 | 19.25 |
| 2009-Q3 | 12.46 |
| 2009-Q4 | 0.35 |
| 2010-Q1 | 0.88 |
| 2010-Q2 | -1.93 |
| 2010-Q3 | 8.19 |
| 2010-Q4 | 13.6 |
| 2011-Q1 | 14.11 |
| 2011-Q2 | -11.08 |
| 2011-Q3 | -4.77 |
| 2011-Q4 | 21.91 |
| 2012-Q1 | 0.83 |
| 2012-Q2 | 0.47 |
| 2012-Q3 | 8.2 |
| 2012-Q4 | 3.67 |
| 2013-Q1 | 13.12 |
| 2013-Q2 | 2.81 |
| 2013-Q3 | 7.89 |
| 2013-Q4 | 13.73 |
| 2014-Q1 | -4.13 |
| 2014-Q2 | 5.06 |
| 2014-Q3 | -7.2 |
| 2014-Q4 | 12.15 |
| 2015-Q1 | 12.35 |
| 2015-Q2 | -7.05 |
| 2015-Q3 | 5.98 |
| 2015-Q4 | 12.04 |
| 2016-Q1 | 10.51 |
| 2016-Q2 | 2.51 |
| 2016-Q3 | -1.93 |
| 2016-Q4 | 3.96 |
| 2017-Q1 | 4.74 |
| 2017-Q2 | 11.92 |
| 2017-Q3 | -0.41 |
| 2017-Q4 | 13.73 |
| 2018-Q1 | 4.1 |
| 2018-Q2 | 9.22 |
| 2018-Q3 | 22.57 |
| 2018-Q4 | -20.45 |
| 2019-Q1 | 11.72 |
| 2019-Q2 | -4.57 |
| 2019-Q3 | 7 |
| 2019-Q4 | -0.4 |
| 2020-Q1 | 6.41 |
| 2020-Q2 | 25.12 |
| 2020-Q3 | -11.55 |
| 2020-Q4 | -0.95 |
| 2021-Q1 | -4.37 |
| 2021-Q2 | 5.77 |
| 2021-Q3 | -0.27 |
| 2021-Q4 | 1.2 |
| 2022-Q1 | 14.9 |
| 2022-Q2 | -10.18 |
| 2022-Q3 | -1.09 |
| 2022-Q4 | -5.99 |
| 2023-Q1 | -14.41 |
| 2023-Q2 | 11.12 |
| 2023-Q3 | -10.16 |
| 2023-Q4 | 9.03 |
| 2024-Q1 | 5.51 |
| 2024-Q2 | -2.6 |
| 2024-Q3 | 7.98 |
| 2024-Q4 | -2.45 |
| 2025-Q1 | 5.57 |
| 2025-Q2 | -2.09 |
| 2025-Q3 | -18.21 |
| 2025-Q4 | 24.74 |
| 2026-Q1 | -11.39 |
| 2026-Q2 | -11.5 |
| 2026-Q3 | 0.58 |
| 2026-Q4 | 3.8 |
| Period | Return % |
|---|---|
| 2000-01 | 6.47 |
| 2000-02 | 22.08 |
| 2000-03 | 5.55 |
| 2000-04 | 7.1 |
| 2000-05 | 10.08 |
| 2000-06 | 15.27 |
| 2000-07 | -10.45 |
| 2000-08 | -1.11 |
| 2000-09 | -2.25 |
| 2000-10 | 26.79 |
| 2000-11 | -2.51 |
| 2000-12 | 15.85 |
| 2001-01 | -26.56 |
| 2001-02 | 0.13 |
| 2001-03 | 3.72 |
| 2001-04 | 19 |
| 2001-05 | 3.41 |
| 2001-06 | 6.35 |
| 2001-07 | -8.81 |
| 2001-08 | -9.44 |
| 2001-09 | -11.37 |
| 2001-10 | 8.68 |
| 2001-11 | -3.12 |
| 2001-12 | -8.58 |
| 2002-01 | -0.27 |
| 2002-02 | -0.37 |
| 2002-03 | 2.21 |
| 2002-04 | 4.96 |
| 2002-05 | -15.21 |
| 2002-06 | -15.45 |
| 2002-07 | -14.5 |
| 2002-08 | 14.37 |
| 2002-09 | -23.84 |
| 2002-10 | -17.38 |
| 2002-11 | 26.39 |
| 2002-12 | -7.24 |
| 2003-01 | 2.49 |
| 2003-02 | -6.81 |
| 2003-03 | -7.91 |
| 2003-04 | 22.76 |
| 2003-05 | 16.23 |
| 2003-06 | 17.74 |
| 2003-07 | 4.78 |
| 2003-08 | 0.21 |
| 2003-09 | -6.91 |
| 2003-10 | 14.03 |
| 2003-11 | 4.49 |
| 2003-12 | -0.68 |
| 2004-01 | -11.27 |
| 2004-02 | 1.59 |
| 2004-03 | 3.13 |
| 2004-04 | -4.34 |
| 2004-05 | 5.85 |
| 2004-06 | 3.77 |
| 2004-07 | -4.23 |
| 2004-08 | -5.92 |
| 2004-09 | 3.64 |
| 2004-10 | -0.69 |
| 2004-11 | 3.43 |
| 2004-12 | 3.27 |
| 2005-01 | 4.42 |
| 2005-02 | -4.52 |
| 2005-03 | -9.37 |
| 2005-04 | -4.45 |
| 2005-05 | 2.91 |
| 2005-06 | 3.5 |
| 2005-07 | 5.19 |
| 2005-08 | 1.56 |
| 2005-09 | -0.82 |
| 2005-10 | -7.32 |
| 2005-11 | 6.45 |
| 2005-12 | -0.26 |
| 2006-01 | 7.23 |
| 2006-02 | 7.52 |
| 2006-03 | 3.91 |
| 2006-04 | -1.84 |
| 2006-05 | -16.44 |
| 2006-06 | 4.8 |
| 2006-07 | -3.97 |
| 2006-08 | 1.48 |
| 2006-09 | 13.73 |
| 2006-10 | 0 |
| 2006-11 | 0.41 |
| 2006-12 | -2.19 |
| 2007-01 | -0.28 |
| 2007-02 | 9.93 |
| 2007-03 | 2.51 |
| 2007-04 | -1.25 |
| 2007-05 | 11.37 |
| 2007-06 | -2.65 |
| 2007-07 | -6.72 |
| 2007-08 | 9.24 |
| 2007-09 | -1.45 |
| 2007-10 | 12.99 |
| 2007-11 | -8.42 |
| 2007-12 | -9.04 |
| 2008-01 | 0.99 |
| 2008-02 | -4.27 |
| 2008-03 | 4.84 |
| 2008-04 | 6.53 |
| 2008-05 | -9.44 |
| 2008-06 | -9.08 |
| 2008-07 | -0.23 |
| 2008-08 | -7.23 |
| 2008-09 | 1.5 |
| 2008-10 | -6.49 |
| 2008-11 | -3.16 |
| 2008-12 | 5.43 |
| 2009-01 | -8.29 |
| 2009-02 | -10.51 |
| 2009-03 | 2.45 |
| 2009-04 | 10.42 |
| 2009-05 | 1.94 |
| 2009-06 | 12.96 |
| 2009-07 | 3.47 |
| 2009-08 | 8.57 |
| 2009-09 | 0.69 |
| 2009-10 | -1.7 |
| 2009-11 | -0.95 |
| 2009-12 | 1.27 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-10 | 149.87 | 152.4 | 149.43 | 151.54 | — |
| 2025-10-13 | 151.39 | 153.07 | 150.09 | 152.19 | — |
| 2025-10-14 | 151.99 | 155.08 | 151.54 | 154.12 | — |
| 2025-10-15 | 153.9 | 155.42 | 153.39 | 154.46 | — |
| 2025-10-16 | 154.18 | 155.96 | 152.85 | 152.94 | — |
| 2025-10-17 | 153.44 | 154.02 | 151.82 | 152.93 | — |
| 2025-10-20 | 153.89 | 155.34 | 152.54 | 155.07 | — |
| 2025-10-21 | 154.14 | 157.75 | 154.14 | 156.92 | — |
| 2025-10-22 | 156.38 | 158.99 | 155.88 | 157 | — |
| 2025-10-23 | 156.85 | 157.12 | 155.07 | 155.72 | — |
| 2025-10-24 | 156.78 | 156.83 | 154.93 | 155.83 | — |
| 2025-10-27 | 155.25 | 156.85 | 153.91 | 156.3 | — |
| 2025-10-28 | 156.11 | 156.39 | 154.15 | 154.3 | — |
| 2025-10-29 | 153.31 | 154.4 | 147.02 | 149.89 | — |
| 2025-10-30 | 149.89 | 151.96 | 149.54 | 149.88 | — |
| 2025-10-31 | 148.89 | 151.01 | 148.59 | 148.94 | — |
| 2025-11-03 | 148.2 | 151.1 | 146.49 | 150.63 | — |
| 2025-11-04 | 151.56 | 152.83 | 150.29 | 152.42 | — |
| 2025-11-05 | 156.71 | 160.49 | 153.67 | 159.83 | — |
| 2025-11-06 | 162.37 | 164.83 | 161.03 | 163.08 | — |
| 2025-11-07 | 162.79 | 163.76 | 159.81 | 160.8 | — |
| 2025-11-10 | 160.74 | 162.97 | 159.78 | 162.61 | — |
| 2025-11-11 | 162.5 | 165.89 | 162.5 | 165.73 | — |
| 2025-11-12 | 166 | 167.48 | 164.44 | 167.17 | — |
| 2025-11-13 | 166.42 | 168.43 | 165.03 | 165.27 | — |
| 2025-11-14 | 165.41 | 165.78 | 162.94 | 164.02 | — |
| 2025-11-17 | 164.04 | 164.8 | 162.84 | 163.64 | — |
| 2025-11-18 | 163.15 | 164.78 | 162.4 | 163.94 | — |
| 2025-11-19 | 164.62 | 166.4 | 163.41 | 165.8 | — |
| 2025-11-20 | 167.82 | 171.94 | 167.26 | 167.77 | — |
| 2025-11-21 | 167.69 | 172.68 | 167.66 | 170.8 | — |
| 2025-11-24 | 170.72 | 171.45 | 169.42 | 170.58 | — |
| 2025-11-25 | 171.31 | 173.84 | 171.19 | 173.62 | — |
| 2025-11-26 | 173.63 | 174.55 | 173.09 | 173.92 | — |
| 2025-11-28 | 174.42 | 175 | 173.85 | 174.48 | — |
| 2025-12-01 | 173.53 | 175.9 | 172.99 | 174.2 | — |
| 2025-12-02 | 173.14 | 173.87 | 171.86 | 172.68 | — |
| 2025-12-03 | 172.69 | 176.85 | 171.91 | 176.13 | — |
| 2025-12-04 | 176.72 | 181.25 | 175.67 | 180.34 | — |
| 2025-12-05 | 179.98 | 182 | 178.41 | 181.71 | — |
| 2025-12-08 | 182.68 | 185.86 | 179.47 | 180.99 | — |
| 2025-12-09 | 180.61 | 182.13 | 180.03 | 180.17 | — |
| 2025-12-10 | 179.98 | 185.84 | 179.97 | 184.92 | — |
| 2025-12-11 | 184.56 | 189.67 | 182.59 | 187.18 | — |
| 2025-12-12 | 187.33 | 189.35 | 186.79 | 187.5 | — |
| 2025-12-15 | 188.09 | 189.95 | 185.64 | 187.65 | — |
| 2025-12-16 | 188.64 | 189.46 | 186.59 | 186.91 | — |
| 2025-12-17 | 186.87 | 189.77 | 186.87 | 188.09 | — |
| 2025-12-18 | 188.01 | 188.4 | 183.46 | 184.38 | — |
| 2025-12-19 | 183.38 | 185.01 | 182 | 184.5 | — |
| 2025-12-22 | 184.4 | 186.5 | 183.26 | 185.33 | — |
| 2025-12-23 | 184.6 | 185.57 | 183 | 185.31 | — |
| 2025-12-24 | 184.96 | 185.74 | 184.69 | 185.18 | — |
| 2025-12-26 | 184.74 | 186.38 | 184.65 | 186.13 | — |
| 2025-12-29 | 186.13 | 186.85 | 185.43 | 186.42 | — |
| 2025-12-30 | 186.06 | 186.9 | 184.51 | 184.55 | — |
| 2025-12-31 | 183.86 | 184.97 | 182.38 | 182.48 | — |
| 2026-01-02 | 181.92 | 181.92 | 177.36 | 178.35 | — |
| 2026-01-05 | 178 | 182.49 | 176.48 | 181.46 | — |
| 2026-01-06 | 181.46 | 186.68 | 181.23 | 185.56 | — |
| 2026-01-07 | 186.07 | 187.2 | 184.87 | 185.97 | — |
| 2026-01-08 | 186 | 190.12 | 186 | 187.75 | — |
| 2026-01-09 | 187.75 | 190.27 | 187.26 | 189.16 | — |
| 2026-01-12 | 188.89 | 190.42 | 188.17 | 190.27 | — |
| 2026-01-13 | 190.39 | 190.51 | 187.75 | 188.45 | — |
| 2026-01-14 | 188.32 | 192.91 | 187.86 | 192.6 | — |
| 2026-01-15 | 192.79 | 193.39 | 190.44 | 191.25 | — |
| 2026-01-16 | 190.5 | 191.02 | 188.2 | 190.32 | — |
| 2026-01-20 | 189.57 | 190.01 | 186.68 | 186.85 | — |
| 2026-01-21 | 187.14 | 189.53 | 186.02 | 187.82 | — |
| 2026-01-22 | 187.92 | 190.17 | 186.86 | 188.7 | — |
| 2026-01-23 | 188.62 | 189.46 | 183.71 | 185.11 | — |
| 2026-01-26 | 186.07 | 186.74 | 179.45 | 182.94 | — |
| 2026-01-27 | 182.23 | 183.11 | 178 | 178.96 | — |
| 2026-01-28 | 179.77 | 185.02 | 178.67 | 179.81 | — |
| 2026-01-29 | 179.81 | 181.06 | 177 | 177.94 | — |
| 2026-01-30 | 178.21 | 179.85 | 176.68 | 179.21 | — |
| 2026-02-02 | 179.29 | 182.37 | 178.42 | 179.18 | — |
| 2026-02-03 | 176.55 | 177.33 | 165.39 | 166.16 | — |
| 2026-02-04 | 170.76 | 175.48 | 167.92 | 173.78 | — |
| 2026-02-05 | 176.44 | 183.79 | 175.96 | 176.96 | — |
| 2026-02-06 | 176.66 | 177.69 | 170.55 | 173.36 | — |
| 2026-02-09 | 173.83 | 176.86 | 170.12 | 171.56 | — |
| 2026-02-10 | 171.13 | 172.98 | 169.63 | 170.62 | — |
| 2026-02-11 | 169.55 | 169.56 | 165.2 | 165.65 | — |
| 2026-02-12 | 166.85 | 167.92 | 154.18 | 157.47 | — |
| 2026-02-13 | 158.16 | 159.36 | 156.41 | 156.69 | — |
| 2026-02-17 | 160.84 | 161.69 | 158.05 | 158.59 | — |
| 2026-02-18 | 159 | 160.29 | 157.31 | 158.76 | — |
| 2026-02-19 | 158.07 | 161.43 | 157.48 | 161.14 | — |
| 2026-02-20 | 161.74 | 161.74 | 158.29 | 159.19 | — |
| 2026-02-23 | 158.07 | 159.64 | 154.82 | 155.68 | — |
| 2026-02-24 | 155 | 158.58 | 154.86 | 156.18 | — |
| 2026-02-25 | 156.03 | 156.67 | 154.76 | 156.54 | — |
| 2026-02-25 | 156.03 | 156.67 | 154.76 | 156.54 | — |
| 2026-02-26 | 157.57 | 162.14 | 157.39 | 161.08 | — |
| 2026-02-27 | 159.44 | 163.02 | 158 | 162.46 | — |
| 2026-03-02 | 160.51 | 165.77 | 158.88 | 164.2 | — |
| 2026-03-03 | 162.16 | 169.38 | 161.83 | 168.75 | — |
| 2026-03-04 | 168.17 | 168.89 | 166.33 | 168.43 | — |
| 2026-03-05 | 166.31 | 169.03 | 166.31 | 167.05 | — |
| 2026-03-06 | 165.89 | 171.94 | 164.47 | 171.83 | — |
| 2026-03-09 | 170.9 | 172.84 | 167.99 | 171.59 | — |
| 2026-03-10 | 171.42 | 172.8 | 167.34 | 171.02 | — |
| 2026-03-11 | 170.73 | 170.73 | 165.07 | 167.01 | — |
| 2026-03-12 | 166.24 | 170.57 | 165.3 | 166.34 | — |
| 2026-03-13 | 167.76 | 169.56 | 165.86 | 168.77 | — |
| 2026-03-16 | 168.72 | 168.96 | 165.06 | 167.35 | — |
| 2026-03-17 | 167.62 | 170.71 | 166.73 | 166.77 | — |
| 2026-03-18 | 165.2 | 166.83 | 164.99 | 165.15 | — |
| 2026-03-19 | 165.09 | 167.99 | 163.67 | 164.43 | — |
| 2026-03-20 | 163.62 | 166.3 | 163.29 | 165.38 | — |
| 2026-03-23 | 165.62 | 166.53 | 162.98 | 163.3 | — |
| 2026-03-24 | 162.67 | 162.67 | 158.61 | 158.87 | — |
| 2026-03-25 | 159.54 | 161.4 | 153.58 | 157.4 | — |
| 2026-03-26 | 157.19 | 160.09 | 156.37 | 157.2 | — |
| 2026-03-27 | 156.78 | 158.08 | 152.28 | 153.31 | — |
| 2026-03-30 | 153.99 | 157.07 | 153.99 | 156.43 | — |
| 2026-03-31 | 158.81 | 159.04 | 155.56 | 158.04 | — |
| 2026-04-01 | 158.15 | 158.15 | 154.28 | 155.63 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-10 | 149.87 | 152.4 | 149.43 | 151.54 | — |
| 2025-10-13 | 151.39 | 153.07 | 150.09 | 152.19 | — |
| 2025-10-14 | 151.99 | 155.08 | 151.54 | 154.12 | — |
| 2025-10-15 | 153.9 | 155.42 | 153.39 | 154.46 | — |
| 2025-10-16 | 154.18 | 155.96 | 152.85 | 152.94 | — |
| 2025-10-17 | 153.44 | 154.02 | 151.82 | 152.93 | — |
| 2025-10-20 | 153.89 | 155.34 | 152.54 | 155.07 | — |
| 2025-10-21 | 154.14 | 157.75 | 154.14 | 156.92 | — |
| 2025-10-22 | 156.38 | 158.99 | 155.88 | 157 | — |
| 2025-10-23 | 156.85 | 157.12 | 155.07 | 155.72 | — |
| 2025-10-24 | 156.78 | 156.83 | 154.93 | 155.83 | — |
| 2025-10-27 | 155.25 | 156.85 | 153.91 | 156.3 | — |
| 2025-10-28 | 156.11 | 156.39 | 154.15 | 154.3 | — |
| 2025-10-29 | 153.31 | 154.4 | 147.02 | 149.89 | — |
| 2025-10-30 | 149.89 | 151.96 | 149.54 | 149.88 | — |
| 2025-10-31 | 148.89 | 151.01 | 148.59 | 148.94 | — |
| 2025-11-03 | 148.2 | 151.1 | 146.49 | 150.63 | — |
| 2025-11-04 | 151.56 | 152.83 | 150.29 | 152.42 | — |
| 2025-11-05 | 156.71 | 160.49 | 153.67 | 159.83 | — |
| 2025-11-06 | 162.37 | 164.83 | 161.03 | 163.08 | — |
| 2025-11-07 | 162.79 | 163.76 | 159.81 | 160.8 | — |
| 2025-11-10 | 160.74 | 162.97 | 159.78 | 162.61 | — |
| 2025-11-11 | 162.5 | 165.89 | 162.5 | 165.73 | — |
| 2025-11-12 | 166 | 167.48 | 164.44 | 167.17 | — |
| 2025-11-13 | 166.42 | 168.43 | 165.03 | 165.27 | — |
| 2025-11-14 | 165.41 | 165.78 | 162.94 | 164.02 | — |
| 2025-11-17 | 164.04 | 164.8 | 162.84 | 163.64 | — |
| 2025-11-18 | 163.15 | 164.78 | 162.4 | 163.94 | — |
| 2025-11-19 | 164.62 | 166.4 | 163.41 | 165.8 | — |
| 2025-11-20 | 167.82 | 171.94 | 167.26 | 167.77 | — |
| 2025-11-21 | 167.69 | 172.68 | 167.66 | 170.8 | — |
| 2025-11-24 | 170.72 | 171.45 | 169.42 | 170.58 | — |
| 2025-11-25 | 171.31 | 173.84 | 171.19 | 173.62 | — |
| 2025-11-26 | 173.63 | 174.55 | 173.09 | 173.92 | — |
| 2025-11-28 | 174.42 | 175 | 173.85 | 174.48 | — |
| 2025-12-01 | 173.53 | 175.9 | 172.99 | 174.2 | — |
| 2025-12-02 | 173.14 | 173.87 | 171.86 | 172.68 | — |
| 2025-12-03 | 172.69 | 176.85 | 171.91 | 176.13 | — |
| 2025-12-04 | 176.72 | 181.25 | 175.67 | 180.34 | — |
| 2025-12-05 | 179.98 | 182 | 178.41 | 181.71 | — |
| 2025-12-08 | 182.68 | 185.86 | 179.47 | 180.99 | — |
| 2025-12-09 | 180.61 | 182.13 | 180.03 | 180.17 | — |
| 2025-12-10 | 179.98 | 185.84 | 179.97 | 184.92 | — |
| 2025-12-11 | 184.56 | 189.67 | 182.59 | 187.18 | — |
| 2025-12-12 | 187.33 | 189.35 | 186.79 | 187.5 | — |
| 2025-12-15 | 188.09 | 189.95 | 185.64 | 187.65 | — |
| 2025-12-16 | 188.64 | 189.46 | 186.59 | 186.91 | — |
| 2025-12-17 | 186.87 | 189.77 | 186.87 | 188.09 | — |
| 2025-12-18 | 188.01 | 188.4 | 183.46 | 184.38 | — |
| 2025-12-19 | 183.38 | 185.01 | 182 | 184.5 | — |
| 2025-12-22 | 184.4 | 186.5 | 183.26 | 185.33 | — |
| 2025-12-23 | 184.6 | 185.57 | 183 | 185.31 | — |
| 2025-12-24 | 184.96 | 185.74 | 184.69 | 185.18 | — |
| 2025-12-26 | 184.74 | 186.38 | 184.65 | 186.13 | — |
| 2025-12-29 | 186.13 | 186.85 | 185.43 | 186.42 | — |
| 2025-12-30 | 186.06 | 186.9 | 184.51 | 184.55 | — |
| 2025-12-31 | 183.86 | 184.97 | 182.38 | 182.48 | — |
| 2026-01-02 | 181.92 | 181.92 | 177.36 | 178.35 | — |
| 2026-01-05 | 178 | 182.49 | 176.48 | 181.46 | — |
| 2026-01-06 | 181.46 | 186.68 | 181.23 | 185.56 | — |
| 2026-01-07 | 186.07 | 187.2 | 184.87 | 185.97 | — |
| 2026-01-08 | 186 | 190.12 | 186 | 187.75 | — |
| 2026-01-09 | 187.75 | 190.27 | 187.26 | 189.16 | — |
| 2026-01-12 | 188.89 | 190.42 | 188.17 | 190.27 | — |
| 2026-01-13 | 190.39 | 190.51 | 187.75 | 188.45 | — |
| 2026-01-14 | 188.32 | 192.91 | 187.86 | 192.6 | — |
| 2026-01-15 | 192.79 | 193.39 | 190.44 | 191.25 | — |
| 2026-01-16 | 190.5 | 191.02 | 188.2 | 190.32 | — |
| 2026-01-20 | 189.57 | 190.01 | 186.68 | 186.85 | — |
| 2026-01-21 | 187.14 | 189.53 | 186.02 | 187.82 | — |
| 2026-01-22 | 187.92 | 190.17 | 186.86 | 188.7 | — |
| 2026-01-23 | 188.62 | 189.46 | 183.71 | 185.11 | — |
| 2026-01-26 | 186.07 | 186.74 | 179.45 | 182.94 | — |
| 2026-01-27 | 182.23 | 183.11 | 178 | 178.96 | — |
| 2026-01-28 | 179.77 | 185.02 | 178.67 | 179.81 | — |
| 2026-01-29 | 179.81 | 181.06 | 177 | 177.94 | — |
| 2026-01-30 | 178.21 | 179.85 | 176.68 | 179.21 | — |
| 2026-02-02 | 179.29 | 182.37 | 178.42 | 179.18 | — |
| 2026-02-03 | 176.55 | 177.33 | 165.39 | 166.16 | — |
| 2026-02-04 | 170.76 | 175.48 | 167.92 | 173.78 | — |
| 2026-02-05 | 176.44 | 183.79 | 175.96 | 176.96 | — |
| 2026-02-06 | 176.66 | 177.69 | 170.55 | 173.36 | — |
| 2026-02-09 | 173.83 | 176.86 | 170.12 | 171.56 | — |
| 2026-02-10 | 171.13 | 172.98 | 169.63 | 170.62 | — |
| 2026-02-11 | 169.55 | 169.56 | 165.2 | 165.65 | — |
| 2026-02-12 | 166.85 | 167.92 | 154.18 | 157.47 | — |
| 2026-02-13 | 158.16 | 159.36 | 156.41 | 156.69 | — |
| 2026-02-17 | 160.84 | 161.69 | 158.05 | 158.59 | — |
| 2026-02-18 | 159 | 160.29 | 157.31 | 158.76 | — |
| 2026-02-19 | 158.07 | 161.43 | 157.48 | 161.14 | — |
| 2026-02-20 | 161.74 | 161.74 | 158.29 | 159.19 | — |
| 2026-02-23 | 158.07 | 159.64 | 154.82 | 155.68 | — |
| 2026-02-24 | 155 | 158.58 | 154.86 | 156.18 | — |
| 2026-02-25 | 156.03 | 156.67 | 154.76 | 156.54 | — |
| 2026-02-25 | 156.03 | 156.67 | 154.76 | 156.54 | — |
| 2026-02-26 | 157.57 | 162.14 | 157.39 | 161.08 | — |
| 2026-02-27 | 159.44 | 163.02 | 158 | 162.46 | — |
| 2026-03-02 | 160.51 | 165.77 | 158.88 | 164.2 | — |
| 2026-03-03 | 162.16 | 169.38 | 161.83 | 168.75 | — |
| 2026-03-04 | 168.17 | 168.89 | 166.33 | 168.43 | — |
| 2026-03-05 | 166.31 | 169.03 | 166.31 | 167.05 | — |
| 2026-03-06 | 165.89 | 171.94 | 164.47 | 171.83 | — |
| 2026-03-09 | 170.9 | 172.84 | 167.99 | 171.59 | — |
| 2026-03-10 | 171.42 | 172.8 | 167.34 | 171.02 | — |
| 2026-03-11 | 170.73 | 170.73 | 165.07 | 167.01 | — |
| 2026-03-12 | 166.24 | 170.57 | 165.3 | 166.34 | — |
| 2026-03-13 | 167.76 | 169.56 | 165.86 | 168.77 | — |
| 2026-03-16 | 168.72 | 168.96 | 165.06 | 167.35 | — |
| 2026-03-17 | 167.62 | 170.71 | 166.73 | 166.77 | — |
| 2026-03-18 | 165.2 | 166.83 | 164.99 | 165.15 | — |
| 2026-03-19 | 165.09 | 167.99 | 163.67 | 164.43 | — |
| 2026-03-20 | 163.62 | 166.3 | 163.29 | 165.38 | — |
| 2026-03-23 | 165.62 | 166.53 | 162.98 | 163.3 | — |
| 2026-03-24 | 162.67 | 162.67 | 158.61 | 158.87 | — |
| 2026-03-25 | 159.54 | 161.4 | 153.58 | 157.4 | — |
| 2026-03-26 | 157.19 | 160.09 | 156.37 | 157.2 | — |
| 2026-03-27 | 156.78 | 158.08 | 152.28 | 153.31 | — |
| 2026-03-30 | 153.99 | 157.07 | 153.99 | 156.43 | — |
| 2026-03-31 | 158.81 | 159.04 | 155.56 | 158.04 | — |
| 2026-04-01 | 158.15 | 158.15 | 154.28 | 155.63 | — |
