Molina Healthcare Inc
Check MOH stock price, historical returns, and performance trends — updated daily.
Molina Healthcare, Inc. (MOH) company overview
Molina Healthcare Inc provides medical insurance plans through Medicaid, the individual exchanges, and Medicare. The company operates in four reportable segments consisting of: 1) Medicaid; 2) Medicare; 3) Marketplace; and 4) Other. It manages health benefit risks for more than 5 million people, with more than 85% of those members coming through contracts with state governments for their Medicaid programs. Medicaid contracts in four states-California, New York, Texas, and Washington-account for over half of its enrollees.
| Period | Return % |
|---|---|
| Last date | 3.77 |
| Week | 5.31 |
| Last Month | -4.54 |
| Last 3 months | -15.86 |
| Last 6 months | 36.26 |
| Year to Date (YTD) | 14.51 |
| Last 1 year | 5.19 |
| Last 2 years | -39.92 |
| Last 3 years | -41.43 |
| Last 5 years | -25.84 |
| Last 10 years | 265.06 |
| Last 15 years | 1246.25 |
| Last 20 years | 721.38 |
| Last 25 years | 1433.08 |
| Last 50 years | 1433.08 |
| 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 % |
|---|---|
| 2003 | 26.18 |
| 2004 | 85.48 |
| 2005 | -42.95 |
| 2006 | 20.46 |
| 2007 | 15.38 |
| 2008 | -54.09 |
| 2009 | 25.72 |
| 2010 | 17.16 |
| 2011 | 19.28 |
| 2012 | 20.53 |
| 2013 | 29.52 |
| 2014 | 48.08 |
| 2015 | 14.69 |
| 2016 | -8.61 |
| 2017 | 43.09 |
| 2018 | 49 |
| 2019 | 20.2 |
| 2020 | 59.47 |
| 2021 | 47.2 |
| 2022 | 4.31 |
| 2023 | 13.29 |
| 2024 | -21.66 |
| 2025 | -39.58 |
| 2026 | 14.51 |
| Period | Return % |
|---|---|
| 2003-Q3 | 38.78 |
| 2003-Q4 | -6.19 |
| 2004-Q1 | 17.28 |
| 2004-Q2 | 29.65 |
| 2004-Q3 | -6.26 |
| 2004-Q4 | 31.57 |
| 2005-Q1 | -1.28 |
| 2005-Q2 | -3.78 |
| 2005-Q3 | -43.58 |
| 2005-Q4 | 7.9 |
| 2006-Q1 | 24.01 |
| 2006-Q2 | 16.22 |
| 2006-Q3 | -4.81 |
| 2006-Q4 | -6.8 |
| 2007-Q1 | -8.81 |
| 2007-Q2 | -1.79 |
| 2007-Q3 | 16.25 |
| 2007-Q4 | 5.61 |
| 2008-Q1 | -36.33 |
| 2008-Q2 | -2.05 |
| 2008-Q3 | 25.65 |
| 2008-Q4 | -43.48 |
| 2009-Q1 | 4.53 |
| 2009-Q2 | 24.61 |
| 2009-Q3 | -16.17 |
| 2009-Q4 | 12.88 |
| 2010-Q1 | 5.87 |
| 2010-Q2 | 13.54 |
| 2010-Q3 | -4.05 |
| 2010-Q4 | 4.03 |
| 2011-Q1 | 42.47 |
| 2011-Q2 | 0.11 |
| 2011-Q3 | -44.4 |
| 2011-Q4 | 56.59 |
| 2012-Q1 | 49.8 |
| 2012-Q2 | -32.53 |
| 2012-Q3 | 8.73 |
| 2012-Q4 | 8.11 |
| 2013-Q1 | 15.06 |
| 2013-Q2 | 20.87 |
| 2013-Q3 | -6.04 |
| 2013-Q4 | -4.19 |
| 2014-Q1 | 3.9 |
| 2014-Q2 | 19.01 |
| 2014-Q3 | -8.24 |
| 2014-Q4 | 28.49 |
| 2015-Q1 | 28.34 |
| 2015-Q2 | 6.02 |
| 2015-Q3 | -3.44 |
| 2015-Q4 | -9.97 |
| 2016-Q1 | 8.62 |
| 2016-Q2 | -23.12 |
| 2016-Q3 | 17.04 |
| 2016-Q4 | -4.35 |
| 2017-Q1 | -14.91 |
| 2017-Q2 | 46.2 |
| 2017-Q3 | 0.1 |
| 2017-Q4 | 11.93 |
| 2018-Q1 | 4.08 |
| 2018-Q2 | 24.35 |
| 2018-Q3 | 50.64 |
| 2018-Q4 | -21.55 |
| 2019-Q1 | 25.75 |
| 2019-Q2 | -1.08 |
| 2019-Q3 | -21.8 |
| 2019-Q4 | 23.94 |
| 2020-Q1 | 4.75 |
| 2020-Q2 | 35.7 |
| 2020-Q3 | 2.19 |
| 2020-Q4 | 13.02 |
| 2021-Q1 | 8.18 |
| 2021-Q2 | 7.47 |
| 2021-Q3 | 5.96 |
| 2021-Q4 | 17.15 |
| 2022-Q1 | 5.38 |
| 2022-Q2 | -17.62 |
| 2022-Q3 | 16.59 |
| 2022-Q4 | -2.68 |
| 2023-Q1 | -16.13 |
| 2023-Q2 | 10.75 |
| 2023-Q3 | 9.85 |
| 2023-Q4 | 8.68 |
| 2024-Q1 | 10.58 |
| 2024-Q2 | -26.45 |
| 2024-Q3 | 17.94 |
| 2024-Q4 | -14.88 |
| 2025-Q1 | 14.67 |
| 2025-Q2 | -9.1 |
| 2025-Q3 | -37.52 |
| 2025-Q4 | -9.98 |
| 2026-Q1 | -25.31 |
| 2026-Q2 | 68.38 |
| 2026-Q3 | -18.68 |
| 2026-Q4 | 13 |
| Period | Return % |
|---|---|
| 2003-07 | 18.53 |
| 2003-08 | 0.19 |
| 2003-09 | 16.87 |
| 2003-10 | 0.54 |
| 2003-11 | -17.2 |
| 2003-12 | 9.22 |
| 2004-01 | 2.08 |
| 2004-02 | 23.06 |
| 2004-03 | -7.48 |
| 2004-04 | 21.59 |
| 2004-05 | 7.7 |
| 2004-06 | -0.59 |
| 2004-07 | -13.08 |
| 2004-08 | 0.05 |
| 2004-09 | 6.96 |
| 2004-10 | 3.72 |
| 2004-11 | 18 |
| 2004-12 | 6.73 |
| 2005-01 | 7.21 |
| 2005-02 | -9.74 |
| 2005-03 | 2.71 |
| 2005-04 | -5.08 |
| 2005-05 | -2.19 |
| 2005-06 | 3.43 |
| 2005-07 | -45.92 |
| 2005-08 | 13.72 |
| 2005-09 | -8.21 |
| 2005-10 | -17.77 |
| 2005-11 | 29.93 |
| 2005-12 | -0.22 |
| 2006-01 | -0.68 |
| 2006-02 | 7.37 |
| 2006-03 | 17.79 |
| 2006-04 | -2.29 |
| 2006-05 | 15.64 |
| 2006-06 | 0.63 |
| 2006-07 | -12.93 |
| 2006-08 | 11.77 |
| 2006-09 | -4.54 |
| 2006-10 | 10.95 |
| 2006-11 | -13.35 |
| 2006-12 | -4.37 |
| 2007-01 | -5.17 |
| 2007-02 | 1.07 |
| 2007-03 | -1.83 |
| 2007-04 | -1.18 |
| 2007-05 | 5.76 |
| 2007-06 | -4.5 |
| 2007-07 | 2.85 |
| 2007-08 | 8.46 |
| 2007-09 | 6.52 |
| 2007-10 | 5.09 |
| 2007-11 | -1.65 |
| 2007-12 | 3.24 |
| 2008-01 | -11.86 |
| 2008-02 | -7.21 |
| 2008-03 | -22.84 |
| 2008-04 | 1.66 |
| 2008-05 | 21.51 |
| 2008-06 | -19.29 |
| 2008-07 | 22.55 |
| 2008-08 | 5.48 |
| 2008-09 | -1.48 |
| 2008-10 | -28.16 |
| 2008-11 | 6.33 |
| 2008-12 | -25.65 |
| 2009-01 | -0.43 |
| 2009-02 | 6.84 |
| 2009-03 | 1.52 |
| 2009-04 | 13.8 |
| 2009-05 | 10.6 |
| 2009-06 | -0.06 |
| 2009-07 | -5.77 |
| 2009-08 | -10.18 |
| 2009-09 | 2.15 |
| 2009-10 | -9.5 |
| 2009-11 | 11.62 |
| 2009-12 | 9.48 |
| 2010-01 | -2.75 |
| 2010-02 | -3.91 |
| 2010-03 | 17.75 |
| 2010-04 | 15.91 |
| 2010-05 | -5.66 |
| 2010-06 | 4.63 |
| 2010-07 | 3.49 |
| 2010-08 | -14.9 |
| 2010-09 | 6.39 |
| 2010-10 | -3.95 |
| 2010-11 | -2.03 |
| 2010-12 | 9.69 |
| 2011-01 | 10.07 |
| 2011-02 | 14.24 |
| 2011-03 | 14.22 |
| 2011-04 | 7.5 |
| 2011-05 | -5.2 |
| 2011-06 | -0.22 |
| 2011-07 | -16.48 |
| 2011-08 | -15.1 |
| 2011-09 | -19.71 |
| 2011-10 | 37.18 |
| 2011-11 | 3.16 |
| 2011-12 | 2.2 |
| 2012-01 | 37.08 |
| 2012-02 | 10.94 |
| 2012-03 | -0.97 |
| 2012-04 | -23.73 |
| 2012-05 | -0.55 |
| 2012-06 | -8.04 |
| 2012-07 | 4.05 |
| 2012-08 | -0.7 |
| 2012-09 | 3.75 |
| 2012-10 | -0.32 |
| 2012-11 | 11.05 |
| 2012-12 | -2.8 |
| 2013-01 | 6.1 |
| 2013-02 | 11.15 |
| 2013-03 | -3.26 |
| 2013-04 | 7.55 |
| 2013-05 | 13.86 |
| 2013-06 | -1.64 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 193.66 | 196.54 | 192.19 | 194.27 | — |
| 2025-10-14 | 192.32 | 196.24 | 191.7 | 194.89 | — |
| 2025-10-15 | 192.27 | 193.33 | 188.4 | 192.39 | — |
| 2025-10-16 | 188.33 | 192.18 | 186 | 188.56 | — |
| 2025-10-17 | 188.71 | 192.76 | 187.43 | 192.68 | — |
| 2025-10-20 | 193.1 | 198.84 | 192.76 | 197.49 | — |
| 2025-10-21 | 193.87 | 199.22 | 187.23 | 196.8 | — |
| 2025-10-22 | 196.24 | 197.98 | 192.85 | 195.13 | — |
| 2025-10-23 | 157.05 | 161.41 | 152.25 | 161 | — |
| 2025-10-24 | 160.4 | 166.31 | 159.5 | 163.32 | — |
| 2025-10-27 | 163.87 | 164.88 | 160 | 162.19 | — |
| 2025-10-28 | 165 | 165 | 160.15 | 162.84 | — |
| 2025-10-29 | 165 | 165 | 160 | 160.28 | — |
| 2025-10-30 | 160 | 160.11 | 151.02 | 151.1 | — |
| 2025-10-31 | 151.1 | 153.57 | 147.75 | 153.06 | — |
| 2025-11-03 | 152.5 | 153.49 | 146.13 | 147.03 | — |
| 2025-11-04 | 147.51 | 152.31 | 146.65 | 151.69 | — |
| 2025-11-05 | 151.02 | 152.95 | 147.73 | 149.75 | — |
| 2025-11-06 | 149.8 | 152.8 | 146.8 | 147.12 | — |
| 2025-11-07 | 147.55 | 152.17 | 145.03 | 152.06 | — |
| 2025-11-10 | 145 | 147.14 | 139.29 | 140.9 | — |
| 2025-11-11 | 142.25 | 145 | 140.02 | 143.52 | — |
| 2025-11-12 | 142.64 | 145.68 | 141.02 | 141.03 | — |
| 2025-11-13 | 140.11 | 141.8 | 138.26 | 138.48 | — |
| 2025-11-14 | 138.6 | 138.75 | 136.48 | 137.54 | — |
| 2025-11-17 | 137.51 | 141.43 | 136.6 | 136.79 | — |
| 2025-11-18 | 137.26 | 141.88 | 133.73 | 141.19 | — |
| 2025-11-19 | 142.12 | 142.46 | 137.04 | 138.12 | — |
| 2025-11-20 | 138.4 | 138.84 | 133.4 | 134.51 | — |
| 2025-11-21 | 134.99 | 143.72 | 133.65 | 141.56 | — |
| 2025-11-24 | 150 | 151.31 | 141.48 | 145.3 | — |
| 2025-11-25 | 145.41 | 151 | 145.4 | 146.77 | — |
| 2025-11-26 | 146.5 | 148.67 | 144.76 | 148.33 | — |
| 2025-11-28 | 149.01 | 149.49 | 147.55 | 148.26 | — |
| 2025-12-01 | 148.22 | 148.61 | 144.94 | 145 | — |
| 2025-12-02 | 144.5 | 146.25 | 142.28 | 145.97 | — |
| 2025-12-03 | 146.38 | 151 | 145.76 | 149.09 | — |
| 2025-12-04 | 148.5 | 150.69 | 148.41 | 150.57 | — |
| 2025-12-05 | 150.66 | 152 | 149.48 | 151.86 | — |
| 2025-12-08 | 152.63 | 156.11 | 151.86 | 155.51 | — |
| 2025-12-09 | 156.91 | 159.07 | 153.68 | 156.88 | — |
| 2025-12-10 | 156.59 | 160.92 | 155.77 | 160.52 | — |
| 2025-12-11 | 159.38 | 171 | 159 | 166.9 | — |
| 2025-12-12 | 168.36 | 171.81 | 166.43 | 168.5 | — |
| 2025-12-15 | 170.67 | 171.33 | 165.17 | 166.5 | — |
| 2025-12-16 | 166.3 | 167.78 | 159.66 | 160.88 | — |
| 2025-12-17 | 160.77 | 163.96 | 157.2 | 162.3 | — |
| 2025-12-18 | 162.21 | 164.02 | 159.59 | 162.72 | — |
| 2025-12-19 | 162.41 | 166.09 | 161.47 | 163.69 | — |
| 2025-12-22 | 163.5 | 165.74 | 160.98 | 163.68 | — |
| 2025-12-23 | 162.89 | 165.29 | 162.07 | 164.02 | — |
| 2025-12-24 | 164.09 | 164.81 | 162.7 | 163.47 | — |
| 2025-12-26 | 163.16 | 165.04 | 162.19 | 164.84 | — |
| 2025-12-29 | 165 | 166.73 | 164.25 | 166.54 | — |
| 2025-12-30 | 171.03 | 174.55 | 169.55 | 170.66 | — |
| 2025-12-31 | 170.32 | 176.72 | 170 | 173.54 | — |
| 2026-01-02 | 174 | 180.97 | 171.25 | 178.46 | — |
| 2026-01-05 | 180.25 | 185.94 | 179.6 | 182.8 | — |
| 2026-01-06 | 182.56 | 186.46 | 181.41 | 184.73 | — |
| 2026-01-07 | 185.53 | 188.55 | 176.24 | 176.38 | — |
| 2026-01-08 | 177.57 | 184.84 | 177.57 | 183.5 | — |
| 2026-01-09 | 184.5 | 185 | 178.17 | 181.5 | — |
| 2026-01-12 | 181.53 | 182.39 | 178.71 | 181.82 | — |
| 2026-01-13 | 182.16 | 183.2 | 180.16 | 180.93 | — |
| 2026-01-14 | 181.35 | 190.55 | 181.01 | 188.88 | — |
| 2026-01-15 | 188.3 | 195.01 | 184.73 | 193.74 | — |
| 2026-01-16 | 191.5 | 194.35 | 188.45 | 191.4 | — |
| 2026-01-20 | 189.99 | 193.92 | 186.81 | 191.27 | — |
| 2026-01-21 | 190.9 | 194.7 | 183.78 | 194.6 | — |
| 2026-01-22 | 193.41 | 199 | 193.41 | 198.75 | — |
| 2026-01-23 | 199 | 202.46 | 196.97 | 201.89 | — |
| 2026-01-26 | 201.1 | 203 | 199.27 | 201.05 | — |
| 2026-01-27 | 190.27 | 195.7 | 182.5 | 184.12 | — |
| 2026-01-28 | 179.9 | 187.81 | 179.81 | 187 | — |
| 2026-01-29 | 187.65 | 191.6 | 183 | 184.93 | — |
| 2026-01-30 | 183.38 | 185.9 | 176.88 | 179.59 | — |
| 2026-02-02 | 177.97 | 181.74 | 176 | 181.18 | — |
| 2026-02-03 | 181.49 | 185.4 | 179.13 | 181.4 | — |
| 2026-02-04 | 180.7 | 183.23 | 177.75 | 178.04 | — |
| 2026-02-05 | 176.63 | 180.59 | 176.32 | 176.84 | — |
| 2026-02-06 | 125.97 | 136.5 | 125 | 131.72 | — |
| 2026-02-09 | 132 | 135.94 | 123.71 | 127.53 | — |
| 2026-02-10 | 128 | 129.12 | 125.34 | 125.43 | — |
| 2026-02-11 | 124.94 | 126.5 | 121.06 | 122.65 | — |
| 2026-02-12 | 123 | 128.78 | 122.9 | 126.71 | — |
| 2026-02-13 | 128.38 | 135.38 | 128.38 | 135.35 | — |
| 2026-02-17 | 135.07 | 137.42 | 133.15 | 135.68 | — |
| 2026-02-18 | 135.45 | 143.11 | 134.09 | 142.61 | — |
| 2026-02-19 | 144.6 | 148.56 | 140.92 | 148.24 | — |
| 2026-02-20 | 145.93 | 151.09 | 142.07 | 151 | — |
| 2026-02-23 | 150.9 | 156.9 | 150.4 | 156.21 | — |
| 2026-02-24 | 157.73 | 158.59 | 146.81 | 148.31 | — |
| 2026-02-25 | 150.03 | 153.96 | 145.18 | 145.55 | — |
| 2026-02-26 | 145.96 | 148.87 | 143.77 | 146.36 | — |
| 2026-02-27 | 147.55 | 154.96 | 145.2 | 154.05 | — |
| 2026-03-02 | 151.63 | 152.77 | 148.76 | 152.42 | — |
| 2026-03-03 | 150.33 | 150.33 | 142.5 | 144.81 | — |
| 2026-03-04 | 144 | 151.33 | 144 | 150.04 | — |
| 2026-03-05 | 148.8 | 150.78 | 145.36 | 147.71 | — |
| 2026-03-06 | 149.11 | 149.12 | 144.46 | 144.47 | — |
| 2026-03-09 | 144.54 | 148.19 | 140.1 | 146.03 | — |
| 2026-03-10 | 146.53 | 146.53 | 137.61 | 141.32 | — |
| 2026-03-11 | 141.33 | 147.81 | 140 | 146.8 | — |
| 2026-03-12 | 145.24 | 151.25 | 144.23 | 149.19 | — |
| 2026-03-13 | 151.73 | 153.23 | 147.9 | 149.2 | — |
| 2026-03-16 | 149.51 | 150.74 | 146.13 | 146.49 | — |
| 2026-03-17 | 148.69 | 149.06 | 143.54 | 143.96 | — |
| 2026-03-18 | 143 | 149.25 | 141.07 | 148.63 | — |
| 2026-03-19 | 148.78 | 151.28 | 142.2 | 142.21 | — |
| 2026-03-20 | 139.83 | 142.05 | 138.4 | 139.41 | — |
| 2026-03-23 | 138.88 | 139.66 | 134.08 | 135.24 | — |
| 2026-03-24 | 136.34 | 142.17 | 132.88 | 141.74 | — |
| 2026-03-25 | 142.4 | 144.31 | 136.45 | 139.84 | — |
| 2026-03-26 | 137.89 | 140.86 | 137.75 | 138.8 | — |
| 2026-03-27 | 137.57 | 139.96 | 132.76 | 134.03 | — |
| 2026-03-30 | 135.55 | 135.52 | 131.22 | 131.47 | — |
| 2026-03-31 | 131.64 | 137.4 | 131.23 | 133.3 | — |
| 2026-04-01 | 133.02 | 138.82 | 131.5 | 135.82 | — |
| 2026-04-02 | 136.18 | 140.48 | 134.07 | 139.38 | — |
| 2026-04-06 | 140.19 | 145.05 | 140.12 | 143.36 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 193.66 | 196.54 | 192.19 | 194.27 | — |
| 2025-10-14 | 192.32 | 196.24 | 191.7 | 194.89 | — |
| 2025-10-15 | 192.27 | 193.33 | 188.4 | 192.39 | — |
| 2025-10-16 | 188.33 | 192.18 | 186 | 188.56 | — |
| 2025-10-17 | 188.71 | 192.76 | 187.43 | 192.68 | — |
| 2025-10-20 | 193.1 | 198.84 | 192.76 | 197.49 | — |
| 2025-10-21 | 193.87 | 199.22 | 187.23 | 196.8 | — |
| 2025-10-22 | 196.24 | 197.98 | 192.85 | 195.13 | — |
| 2025-10-23 | 157.05 | 161.41 | 152.25 | 161 | — |
| 2025-10-24 | 160.4 | 166.31 | 159.5 | 163.32 | — |
| 2025-10-27 | 163.87 | 164.88 | 160 | 162.19 | — |
| 2025-10-28 | 165 | 165 | 160.15 | 162.84 | — |
| 2025-10-29 | 165 | 165 | 160 | 160.28 | — |
| 2025-10-30 | 160 | 160.11 | 151.02 | 151.1 | — |
| 2025-10-31 | 151.1 | 153.57 | 147.75 | 153.06 | — |
| 2025-11-03 | 152.5 | 153.49 | 146.13 | 147.03 | — |
| 2025-11-04 | 147.51 | 152.31 | 146.65 | 151.69 | — |
| 2025-11-05 | 151.02 | 152.95 | 147.73 | 149.75 | — |
| 2025-11-06 | 149.8 | 152.8 | 146.8 | 147.12 | — |
| 2025-11-07 | 147.55 | 152.17 | 145.03 | 152.06 | — |
| 2025-11-10 | 145 | 147.14 | 139.29 | 140.9 | — |
| 2025-11-11 | 142.25 | 145 | 140.02 | 143.52 | — |
| 2025-11-12 | 142.64 | 145.68 | 141.02 | 141.03 | — |
| 2025-11-13 | 140.11 | 141.8 | 138.26 | 138.48 | — |
| 2025-11-14 | 138.6 | 138.75 | 136.48 | 137.54 | — |
| 2025-11-17 | 137.51 | 141.43 | 136.6 | 136.79 | — |
| 2025-11-18 | 137.26 | 141.88 | 133.73 | 141.19 | — |
| 2025-11-19 | 142.12 | 142.46 | 137.04 | 138.12 | — |
| 2025-11-20 | 138.4 | 138.84 | 133.4 | 134.51 | — |
| 2025-11-21 | 134.99 | 143.72 | 133.65 | 141.56 | — |
| 2025-11-24 | 150 | 151.31 | 141.48 | 145.3 | — |
| 2025-11-25 | 145.41 | 151 | 145.4 | 146.77 | — |
| 2025-11-26 | 146.5 | 148.67 | 144.76 | 148.33 | — |
| 2025-11-28 | 149.01 | 149.49 | 147.55 | 148.26 | — |
| 2025-12-01 | 148.22 | 148.61 | 144.94 | 145 | — |
| 2025-12-02 | 144.5 | 146.25 | 142.28 | 145.97 | — |
| 2025-12-03 | 146.38 | 151 | 145.76 | 149.09 | — |
| 2025-12-04 | 148.5 | 150.69 | 148.41 | 150.57 | — |
| 2025-12-05 | 150.66 | 152 | 149.48 | 151.86 | — |
| 2025-12-08 | 152.63 | 156.11 | 151.86 | 155.51 | — |
| 2025-12-09 | 156.91 | 159.07 | 153.68 | 156.88 | — |
| 2025-12-10 | 156.59 | 160.92 | 155.77 | 160.52 | — |
| 2025-12-11 | 159.38 | 171 | 159 | 166.9 | — |
| 2025-12-12 | 168.36 | 171.81 | 166.43 | 168.5 | — |
| 2025-12-15 | 170.67 | 171.33 | 165.17 | 166.5 | — |
| 2025-12-16 | 166.3 | 167.78 | 159.66 | 160.88 | — |
| 2025-12-17 | 160.77 | 163.96 | 157.2 | 162.3 | — |
| 2025-12-18 | 162.21 | 164.02 | 159.59 | 162.72 | — |
| 2025-12-19 | 162.41 | 166.09 | 161.47 | 163.69 | — |
| 2025-12-22 | 163.5 | 165.74 | 160.98 | 163.68 | — |
| 2025-12-23 | 162.89 | 165.29 | 162.07 | 164.02 | — |
| 2025-12-24 | 164.09 | 164.81 | 162.7 | 163.47 | — |
| 2025-12-26 | 163.16 | 165.04 | 162.19 | 164.84 | — |
| 2025-12-29 | 165 | 166.73 | 164.25 | 166.54 | — |
| 2025-12-30 | 171.03 | 174.55 | 169.55 | 170.66 | — |
| 2025-12-31 | 170.32 | 176.72 | 170 | 173.54 | — |
| 2026-01-02 | 174 | 180.97 | 171.25 | 178.46 | — |
| 2026-01-05 | 180.25 | 185.94 | 179.6 | 182.8 | — |
| 2026-01-06 | 182.56 | 186.46 | 181.41 | 184.73 | — |
| 2026-01-07 | 185.53 | 188.55 | 176.24 | 176.38 | — |
| 2026-01-08 | 177.57 | 184.84 | 177.57 | 183.5 | — |
| 2026-01-09 | 184.5 | 185 | 178.17 | 181.5 | — |
| 2026-01-12 | 181.53 | 182.39 | 178.71 | 181.82 | — |
| 2026-01-13 | 182.16 | 183.2 | 180.16 | 180.93 | — |
| 2026-01-14 | 181.35 | 190.55 | 181.01 | 188.88 | — |
| 2026-01-15 | 188.3 | 195.01 | 184.73 | 193.74 | — |
| 2026-01-16 | 191.5 | 194.35 | 188.45 | 191.4 | — |
| 2026-01-20 | 189.99 | 193.92 | 186.81 | 191.27 | — |
| 2026-01-21 | 190.9 | 194.7 | 183.78 | 194.6 | — |
| 2026-01-22 | 193.41 | 199 | 193.41 | 198.75 | — |
| 2026-01-23 | 199 | 202.46 | 196.97 | 201.89 | — |
| 2026-01-26 | 201.1 | 203 | 199.27 | 201.05 | — |
| 2026-01-27 | 190.27 | 195.7 | 182.5 | 184.12 | — |
| 2026-01-28 | 179.9 | 187.81 | 179.81 | 187 | — |
| 2026-01-29 | 187.65 | 191.6 | 183 | 184.93 | — |
| 2026-01-30 | 183.38 | 185.9 | 176.88 | 179.59 | — |
| 2026-02-02 | 177.97 | 181.74 | 176 | 181.18 | — |
| 2026-02-03 | 181.49 | 185.4 | 179.13 | 181.4 | — |
| 2026-02-04 | 180.7 | 183.23 | 177.75 | 178.04 | — |
| 2026-02-05 | 176.63 | 180.59 | 176.32 | 176.84 | — |
| 2026-02-06 | 125.97 | 136.5 | 125 | 131.72 | — |
| 2026-02-09 | 132 | 135.94 | 123.71 | 127.53 | — |
| 2026-02-10 | 128 | 129.12 | 125.34 | 125.43 | — |
| 2026-02-11 | 124.94 | 126.5 | 121.06 | 122.65 | — |
| 2026-02-12 | 123 | 128.78 | 122.9 | 126.71 | — |
| 2026-02-13 | 128.38 | 135.38 | 128.38 | 135.35 | — |
| 2026-02-17 | 135.07 | 137.42 | 133.15 | 135.68 | — |
| 2026-02-18 | 135.45 | 143.11 | 134.09 | 142.61 | — |
| 2026-02-19 | 144.6 | 148.56 | 140.92 | 148.24 | — |
| 2026-02-20 | 145.93 | 151.09 | 142.07 | 151 | — |
| 2026-02-23 | 150.9 | 156.9 | 150.4 | 156.21 | — |
| 2026-02-24 | 157.73 | 158.59 | 146.81 | 148.31 | — |
| 2026-02-25 | 150.03 | 153.96 | 145.18 | 145.55 | — |
| 2026-02-26 | 145.96 | 148.87 | 143.77 | 146.36 | — |
| 2026-02-27 | 147.55 | 154.96 | 145.2 | 154.05 | — |
| 2026-03-02 | 151.63 | 152.77 | 148.76 | 152.42 | — |
| 2026-03-03 | 150.33 | 150.33 | 142.5 | 144.81 | — |
| 2026-03-04 | 144 | 151.33 | 144 | 150.04 | — |
| 2026-03-05 | 148.8 | 150.78 | 145.36 | 147.71 | — |
| 2026-03-06 | 149.11 | 149.12 | 144.46 | 144.47 | — |
| 2026-03-09 | 144.54 | 148.19 | 140.1 | 146.03 | — |
| 2026-03-10 | 146.53 | 146.53 | 137.61 | 141.32 | — |
| 2026-03-11 | 141.33 | 147.81 | 140 | 146.8 | — |
| 2026-03-12 | 145.24 | 151.25 | 144.23 | 149.19 | — |
| 2026-03-13 | 151.73 | 153.23 | 147.9 | 149.2 | — |
| 2026-03-16 | 149.51 | 150.74 | 146.13 | 146.49 | — |
| 2026-03-17 | 148.69 | 149.06 | 143.54 | 143.96 | — |
| 2026-03-18 | 143 | 149.25 | 141.07 | 148.63 | — |
| 2026-03-19 | 148.78 | 151.28 | 142.2 | 142.21 | — |
| 2026-03-20 | 139.83 | 142.05 | 138.4 | 139.41 | — |
| 2026-03-23 | 138.88 | 139.66 | 134.08 | 135.24 | — |
| 2026-03-24 | 136.34 | 142.17 | 132.88 | 141.74 | — |
| 2026-03-25 | 142.4 | 144.31 | 136.45 | 139.84 | — |
| 2026-03-26 | 137.89 | 140.86 | 137.75 | 138.8 | — |
| 2026-03-27 | 137.57 | 139.96 | 132.76 | 134.03 | — |
| 2026-03-30 | 135.55 | 135.52 | 131.22 | 131.47 | — |
| 2026-03-31 | 131.64 | 137.4 | 131.23 | 133.3 | — |
| 2026-04-01 | 133.02 | 138.82 | 131.5 | 135.82 | — |
| 2026-04-02 | 136.18 | 140.48 | 134.07 | 139.38 | — |
| 2026-04-06 | 140.19 | 145.05 | 140.12 | 143.36 | — |
