SBA Communications Corporation
SBAC stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | 0.53 |
| Week | 2.39 |
| Last Month | 0.36 |
| Last 3 months | -7.97 |
| Last 6 months | -2.71 |
| Year to Date (YTD) | -2.87 |
| Last 1 year | -9.26 |
| Last 2 years | -17.88 |
| Last 3 years | -17.83 |
| Last 5 years | -47.87 |
| Last 10 years | 64.04 |
| Last 15 years | 386.62 |
| Last 20 years | 635.48 |
| Last 25 years | 1322.83 |
| Last 50 years | 2005.41 |
| Period | Return % |
|---|---|
| Last date | 0.66 |
| Week | 1.11 |
| Last Month | 4.08 |
| Last 3 months | 2.19 |
| Last 6 months | 11.25 |
| Year to Date (YTD) | 12.87 |
| Last 1 year | 19.25 |
| Last 2 years | 37.31 |
| Last 3 years | 74.16 |
| Last 5 years | 70.51 |
| Last 10 years | 253.13 |
| Last 15 years | 530.91 |
| Last 20 years | 486.74 |
| Last 25 years | 579.86 |
| Last 50 years | 1654.89 |
| Period | Return % |
|---|---|
| 2000 | 128.11 |
| 2001 | -66.88 |
| 2002 | -97.01 |
| 2003 | 717.39 |
| 2004 | 126.89 |
| 2005 | 94.99 |
| 2006 | 49.29 |
| 2007 | 22.83 |
| 2008 | -50.75 |
| 2009 | 93.1 |
| 2010 | 16.41 |
| 2011 | 5.04 |
| 2012 | 64.69 |
| 2013 | 23.76 |
| 2014 | 25.27 |
| 2015 | -5.32 |
| 2016 | -2.36 |
| 2017 | 54.8 |
| 2018 | 0.78 |
| 2019 | 49.92 |
| 2020 | 18.11 |
| 2021 | 41.14 |
| 2022 | -26.21 |
| 2023 | -9.96 |
| 2024 | -20.07 |
| 2025 | -3.48 |
| 2026 | -2.87 |
| Period | Return % |
|---|---|
| 2000-Q1 | 144.44 |
| 2000-Q2 | 25.16 |
| 2000-Q3 | -16.54 |
| 2000-Q4 | 9.14 |
| 2001-Q1 | -59.78 |
| 2001-Q2 | 51.1 |
| 2001-Q3 | -39.18 |
| 2001-Q4 | -1.29 |
| 2002-Q1 | -75.99 |
| 2002-Q2 | -56.62 |
| 2002-Q3 | -25.85 |
| 2002-Q4 | -55.43 |
| 2003-Q1 | 186.96 |
| 2003-Q2 | 131.54 |
| 2003-Q3 | 6.42 |
| 2003-Q4 | 17.5 |
| 2004-Q1 | -5.13 |
| 2004-Q2 | 25.71 |
| 2004-Q3 | 58.01 |
| 2004-Q4 | 33.53 |
| 2005-Q1 | -0.44 |
| 2005-Q2 | 52.2 |
| 2005-Q3 | 12.46 |
| 2005-Q4 | 14.45 |
| 2006-Q1 | 27.09 |
| 2006-Q2 | 11.19 |
| 2006-Q3 | -3.18 |
| 2006-Q4 | 14.73 |
| 2007-Q1 | 7.26 |
| 2007-Q2 | 13.9 |
| 2007-Q3 | 1.73 |
| 2007-Q4 | -5.63 |
| 2008-Q1 | -9.99 |
| 2008-Q2 | 19.83 |
| 2008-Q3 | -23.62 |
| 2008-Q4 | -34.48 |
| 2009-Q1 | 31.71 |
| 2009-Q2 | 0.66 |
| 2009-Q3 | 10.73 |
| 2009-Q4 | 29.74 |
| 2010-Q1 | 2.56 |
| 2010-Q2 | -7.13 |
| 2010-Q3 | 20.48 |
| 2010-Q4 | 1.64 |
| 2011-Q1 | -2.98 |
| 2011-Q2 | -4.48 |
| 2011-Q3 | -12.33 |
| 2011-Q4 | 28.7 |
| 2012-Q1 | 17.89 |
| 2012-Q2 | 12.06 |
| 2012-Q3 | 8.84 |
| 2012-Q4 | 12.36 |
| 2013-Q1 | -0.81 |
| 2013-Q2 | 2.8 |
| 2013-Q3 | 8.5 |
| 2013-Q4 | 13.12 |
| 2014-Q1 | 2.87 |
| 2014-Q2 | 12.24 |
| 2014-Q3 | 8.79 |
| 2014-Q4 | 1.2 |
| 2015-Q1 | 5.52 |
| 2015-Q2 | -3.77 |
| 2015-Q3 | -9.89 |
| 2015-Q4 | 1.25 |
| 2016-Q1 | -5.29 |
| 2016-Q2 | 5.78 |
| 2016-Q3 | 2.07 |
| 2016-Q4 | -7.62 |
| 2017-Q1 | 14.06 |
| 2017-Q2 | 12.84 |
| 2017-Q3 | 7.28 |
| 2017-Q4 | 14.34 |
| 2018-Q1 | 6.41 |
| 2018-Q2 | -2.37 |
| 2018-Q3 | -2.47 |
| 2018-Q4 | 2.86 |
| 2019-Q1 | 24.21 |
| 2019-Q2 | 13.61 |
| 2019-Q3 | 7.18 |
| 2019-Q4 | 1.65 |
| 2020-Q1 | 13.02 |
| 2020-Q2 | 14.38 |
| 2020-Q3 | 5.68 |
| 2020-Q4 | -10.49 |
| 2021-Q1 | 0.7 |
| 2021-Q2 | 13.34 |
| 2021-Q3 | 3.29 |
| 2021-Q4 | 16.62 |
| 2022-Q1 | -9.42 |
| 2022-Q2 | -8.71 |
| 2022-Q3 | -13.86 |
| 2022-Q4 | -2.98 |
| 2023-Q1 | -7.34 |
| 2023-Q2 | -9.12 |
| 2023-Q3 | -14.47 |
| 2023-Q4 | 27.97 |
| 2024-Q1 | -15.01 |
| 2024-Q2 | -8.24 |
| 2024-Q3 | 26.83 |
| 2024-Q4 | -16.01 |
| 2025-Q1 | 9.79 |
| 2025-Q2 | 6.54 |
| 2025-Q3 | -19.01 |
| 2025-Q4 | 0.86 |
| 2026-Q1 | -10.58 |
| 2026-Q2 | 2.86 |
| 2026-Q3 | 3.44 |
| Period | Return % |
|---|---|
| 2000-01 | 68.39 |
| 2000-02 | 22.28 |
| 2000-03 | 1.43 |
| 2000-04 | -2.12 |
| 2000-05 | -9.41 |
| 2000-06 | 39.66 |
| 2000-07 | -10.21 |
| 2000-08 | 2.86 |
| 2000-09 | -6.55 |
| 2000-10 | 33.23 |
| 2000-11 | -28.1 |
| 2000-12 | 3.63 |
| 2001-01 | 15.26 |
| 2001-02 | -27.66 |
| 2001-03 | -53.66 |
| 2001-04 | 108.12 |
| 2001-05 | -29.95 |
| 2001-06 | 2.91 |
| 2001-07 | -10.21 |
| 2001-08 | -31.06 |
| 2001-09 | 1.6 |
| 2001-10 | -37.83 |
| 2001-11 | 38.52 |
| 2001-12 | 16.77 |
| 2002-01 | -49.27 |
| 2002-02 | -63.13 |
| 2002-03 | 26.54 |
| 2002-04 | -11.38 |
| 2002-05 | -48.78 |
| 2002-06 | 5.22 |
| 2002-07 | 18.37 |
| 2002-08 | -11.18 |
| 2002-09 | -21.58 |
| 2002-10 | -59.78 |
| 2002-11 | 97.37 |
| 2002-12 | -43.06 |
| 2003-01 | 21.74 |
| 2003-02 | 14.04 |
| 2003-03 | 94.12 |
| 2003-04 | 28.46 |
| 2003-05 | 88.27 |
| 2003-06 | -7.38 |
| 2003-07 | 30.41 |
| 2003-08 | -12.99 |
| 2003-09 | -4.55 |
| 2003-10 | 27.19 |
| 2003-11 | -15.65 |
| 2003-12 | 8.67 |
| 2004-01 | 8.8 |
| 2004-02 | 0.23 |
| 2004-03 | -12.22 |
| 2004-04 | 12.15 |
| 2004-05 | -1.03 |
| 2004-06 | 13.52 |
| 2004-07 | 13.54 |
| 2004-08 | 0.58 |
| 2004-09 | 35.4 |
| 2004-10 | 20.43 |
| 2004-11 | 6.67 |
| 2004-12 | -6.92 |
| 2005-01 | -6.75 |
| 2005-02 | 0.12 |
| 2005-03 | 1.67 |
| 2005-04 | -4.4 |
| 2005-05 | 32.86 |
| 2005-06 | 20.54 |
| 2005-07 | 20.92 |
| 2005-08 | -7.38 |
| 2005-09 | 0.06 |
| 2005-10 | -5.56 |
| 2005-11 | 25.7 |
| 2005-12 | -6.72 |
| 2006-01 | 18.62 |
| 2006-02 | 6.29 |
| 2006-03 | 3.45 |
| 2006-04 | 6.85 |
| 2006-05 | -9.42 |
| 2006-06 | 9.14 |
| 2006-07 | -4.97 |
| 2006-08 | 9.72 |
| 2006-09 | -4.4 |
| 2006-10 | 11.43 |
| 2006-11 | 8.12 |
| 2006-12 | -0.29 |
| 2007-01 | 7.84 |
| 2007-02 | -8.02 |
| 2007-03 | 11.47 |
| 2007-04 | -0.24 |
| 2007-05 | 8.77 |
| 2007-06 | 3.58 |
| 2007-07 | -3.92 |
| 2007-08 | 0.59 |
| 2007-09 | 4.32 |
| 2007-10 | -0.73 |
| 2007-11 | 7.93 |
| 2007-12 | -7.69 |
| 2008-01 | -10.65 |
| 2008-02 | 0.16 |
| 2008-03 | -1.29 |
| 2008-04 | 7.62 |
| 2008-05 | 11.07 |
| 2008-06 | -3.69 |
| 2008-07 | 11.87 |
| 2008-08 | -7.3 |
| 2008-09 | -25.87 |
| 2008-10 | -15.74 |
| 2008-11 | -24.7 |
| 2008-12 | 20.44 |
| 2009-01 | 12.49 |
| 2009-02 | 3.18 |
| 2009-03 | 18.45 |
| 2009-04 | 3.36 |
| 2009-05 | 2.32 |
| 2009-06 | -3.92 |
| 2009-07 | 6.88 |
| 2009-08 | -9.12 |
| 2009-09 | 15.17 |
| 2009-10 | 7.14 |
| 2009-11 | 14.59 |
| 2009-12 | 4.72 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 207.3 | 208.7 | 204.62 | 204.85 | — |
| 2025-09-02 | 202.65 | 206.2 | 201.6 | 202 | — |
| 2025-09-03 | 201.93 | 204.58 | 198.6 | 199.31 | — |
| 2025-09-04 | 200.69 | 201.34 | 192.95 | 195.17 | — |
| 2025-09-05 | 198.28 | 199.64 | 196.51 | 197.74 | — |
| 2025-09-08 | 193.84 | 193.9 | 186.81 | 191.35 | — |
| 2025-09-09 | 191.35 | 192.19 | 188.8 | 191.47 | — |
| 2025-09-10 | 191.18 | 194.34 | 190.54 | 193.57 | — |
| 2025-09-11 | 195 | 199.84 | 193.29 | 199.44 | — |
| 2025-09-12 | 198.13 | 200.75 | 197.87 | 199.97 | — |
| 2025-09-15 | 200.04 | 201.77 | 195.34 | 198.05 | — |
| 2025-09-16 | 198.16 | 199.84 | 197.19 | 199.18 | — |
| 2025-09-17 | 198.1 | 203.69 | 198.1 | 199.38 | — |
| 2025-09-18 | 197.09 | 200.05 | 197.04 | 198.82 | — |
| 2025-09-19 | 199.35 | 200.52 | 198.4 | 199.1 | — |
| 2025-09-22 | 197.72 | 200.26 | 196.79 | 198 | — |
| 2025-09-23 | 199.26 | 199.3 | 196.97 | 198.82 | — |
| 2025-09-24 | 198.4 | 198.89 | 195.21 | 195.23 | — |
| 2025-09-25 | 196.16 | 197.83 | 194.88 | 195.43 | — |
| 2025-09-26 | 195.33 | 196.62 | 193.95 | 194.22 | — |
| 2025-09-29 | 195.5 | 196.96 | 193.54 | 196.1 | — |
| 2025-09-30 | 195.5 | 196.13 | 192.85 | 193.35 | — |
| 2025-10-01 | 194.12 | 194.38 | 189.63 | 191.79 | — |
| 2025-10-02 | 190.54 | 192.68 | 188.94 | 191.7 | — |
| 2025-10-03 | 190.75 | 192.62 | 190.25 | 192.09 | — |
| 2025-10-06 | 190.87 | 191.18 | 187.79 | 188.66 | — |
| 2025-10-07 | 189.67 | 189.92 | 187.15 | 188.53 | — |
| 2025-10-08 | 187.14 | 188.92 | 186.51 | 187.61 | — |
| 2025-10-09 | 188.82 | 189.19 | 186.97 | 187.49 | — |
| 2025-10-10 | 189.11 | 189.67 | 185.7 | 189.1 | — |
| 2025-10-13 | 187.69 | 188.93 | 185.45 | 188.12 | — |
| 2025-10-14 | 188.3 | 192.47 | 188.3 | 191.07 | — |
| 2025-10-15 | 190.88 | 196.44 | 190.69 | 194.45 | — |
| 2025-10-16 | 194.41 | 199.49 | 194.02 | 197.42 | — |
| 2025-10-17 | 197.25 | 197.73 | 192.69 | 196.26 | — |
| 2025-10-20 | 196.48 | 198 | 194.71 | 197.76 | — |
| 2025-10-21 | 196.99 | 198.27 | 195.74 | 197.67 | — |
| 2025-10-22 | 197.53 | 199.94 | 196.56 | 197.38 | — |
| 2025-10-23 | 198 | 198.46 | 194.38 | 196.1 | — |
| 2025-10-24 | 197.08 | 199.87 | 195.93 | 198.68 | — |
| 2025-10-27 | 197.2 | 198.8 | 196.14 | 197.3 | — |
| 2025-10-28 | 195.26 | 196.56 | 187.44 | 193.4 | — |
| 2025-10-29 | 194.01 | 194.01 | 189.82 | 190.42 | — |
| 2025-10-30 | 190.06 | 194.19 | 189.79 | 191.14 | — |
| 2025-10-31 | 188.85 | 192.56 | 188.64 | 191.48 | — |
| 2025-11-03 | 189.29 | 193.88 | 188.84 | 193.52 | — |
| 2025-11-04 | 195.83 | 200 | 195.37 | 196.2 | — |
| 2025-11-05 | 196.37 | 198.92 | 195.47 | 195.79 | — |
| 2025-11-06 | 195.01 | 199.45 | 194.6 | 194.75 | — |
| 2025-11-07 | 195.78 | 197.58 | 194.87 | 197.4 | — |
| 2025-11-10 | 195.5 | 200.56 | 195.1 | 199.42 | — |
| 2025-11-11 | 200.74 | 207.29 | 199.48 | 202.84 | — |
| 2025-11-12 | 202 | 203.26 | 200.64 | 201.63 | — |
| 2025-11-13 | 200.25 | 200.53 | 193.72 | 193.95 | — |
| 2025-11-14 | 195.13 | 197.55 | 192.99 | 197.21 | — |
| 2025-11-17 | 198.35 | 198.35 | 195.09 | 195.78 | — |
| 2025-11-18 | 197.48 | 198.54 | 194.98 | 197.7 | — |
| 2025-11-19 | 198.56 | 199.09 | 194.81 | 196.09 | — |
| 2025-11-20 | 196.14 | 196.95 | 194.35 | 195.25 | — |
| 2025-11-21 | 196.46 | 198.39 | 194.74 | 195.02 | — |
| 2025-11-24 | 194.84 | 195.34 | 191.97 | 193.09 | — |
| 2025-11-25 | 194.34 | 195.36 | 193.2 | 193.3 | — |
| 2025-11-26 | 192.51 | 195.95 | 192.51 | 194.79 | — |
| 2025-11-28 | 194.09 | 195.4 | 193.67 | 194.27 | — |
| 2025-12-01 | 193.14 | 193.14 | 188 | 188.57 | — |
| 2025-12-02 | 188.89 | 189.13 | 186.3 | 186.97 | — |
| 2025-12-03 | 186.98 | 187.95 | 185.13 | 187.34 | — |
| 2025-12-04 | 186.25 | 190.45 | 186.25 | 190 | — |
| 2025-12-05 | 189.4 | 190.6 | 188.82 | 189.58 | — |
| 2025-12-08 | 189.24 | 192.04 | 187.61 | 190.98 | — |
| 2025-12-09 | 192.24 | 193.13 | 188.75 | 189.29 | — |
| 2025-12-10 | 190.03 | 191.85 | 189.02 | 189.22 | — |
| 2025-12-11 | 190.73 | 194.05 | 189.09 | 192.83 | — |
| 2025-12-12 | 191.38 | 194.16 | 190.12 | 191.66 | — |
| 2025-12-15 | 192.71 | 193.44 | 190.27 | 193.13 | — |
| 2025-12-16 | 193.55 | 193.6 | 189.81 | 189.98 | — |
| 2025-12-17 | 189.5 | 192.52 | 189.37 | 190.95 | — |
| 2025-12-18 | 191.33 | 192.18 | 189.22 | 190.36 | — |
| 2025-12-19 | 189.22 | 191.39 | 188.38 | 190.01 | — |
| 2025-12-22 | 188.63 | 191.52 | 186.12 | 190.63 | — |
| 2025-12-23 | 191.21 | 191.97 | 188.78 | 191.91 | — |
| 2025-12-24 | 191.99 | 193.03 | 191.36 | 192.6 | — |
| 2025-12-26 | 192.29 | 193.69 | 191.64 | 192.6 | — |
| 2025-12-29 | 193.17 | 194.46 | 192.7 | 193.69 | — |
| 2025-12-30 | 193.76 | 195.52 | 192.71 | 194.76 | — |
| 2025-12-31 | 194.38 | 195.26 | 193.42 | 193.43 | — |
| 2026-01-02 | 192.19 | 193.87 | 191.1 | 192.48 | — |
| 2026-01-05 | 190.44 | 190.94 | 186.83 | 190.06 | — |
| 2026-01-06 | 189.54 | 191.03 | 187.64 | 188.12 | — |
| 2026-01-07 | 189.16 | 190.14 | 181.38 | 181.42 | — |
| 2026-01-08 | 180.88 | 183.76 | 180.11 | 181.36 | — |
| 2026-01-09 | 181.37 | 182.55 | 179.89 | 181.2 | — |
| 2026-01-12 | 181.87 | 188 | 181.87 | 185 | — |
| 2026-01-13 | 185.54 | 188.1 | 182.61 | 188.04 | — |
| 2026-01-14 | 188.3 | 194.72 | 188.07 | 192.06 | — |
| 2026-01-15 | 191.88 | 192.76 | 190.06 | 191.99 | — |
| 2026-01-16 | 190.62 | 194.46 | 189.16 | 194.11 | — |
| 2026-01-20 | 194.11 | 194.11 | 185.72 | 185.88 | — |
| 2026-01-21 | 186.9 | 188.69 | 185.23 | 186.13 | — |
| 2026-01-22 | 186.52 | 188.74 | 184.72 | 185.29 | — |
| 2026-01-23 | 184.87 | 187.61 | 183.56 | 187.16 | — |
| 2026-01-26 | 187.73 | 190.46 | 187.55 | 187.67 | — |
| 2026-01-27 | 187.35 | 187.87 | 185.75 | 186.79 | — |
| 2026-01-28 | 186.35 | 188.36 | 183.24 | 184.16 | — |
| 2026-01-29 | 185.17 | 188.16 | 184.11 | 187.77 | — |
| 2026-01-30 | 189.39 | 190.73 | 182.11 | 184.11 | — |
| 2026-02-02 | 184.12 | 185.56 | 181.03 | 181.14 | — |
| 2026-02-03 | 181 | 182.18 | 177.73 | 179.65 | — |
| 2026-02-04 | 180.24 | 186.59 | 179.69 | 184.87 | — |
| 2026-02-05 | 182.31 | 182.65 | 178.55 | 180.51 | — |
| 2026-02-06 | 181.4 | 182.77 | 177.49 | 180.74 | — |
| 2026-02-09 | 180.64 | 185.06 | 178 | 184.63 | — |
| 2026-02-10 | 184.75 | 189.56 | 184.75 | 189.08 | — |
| 2026-02-11 | 188.67 | 190.98 | 185.22 | 190.96 | — |
| 2026-02-12 | 193.78 | 201.78 | 193.48 | 199.29 | — |
| 2026-02-13 | 199.72 | 202 | 199.39 | 200.77 | — |
| 2026-02-17 | 201.98 | 204.71 | 200.85 | 203.12 | — |
| 2026-02-18 | 202.81 | 203.55 | 195.55 | 197.46 | — |
| 2026-02-19 | 197.46 | 199.41 | 197.07 | 198.29 | — |
| 2026-02-20 | 199.67 | 199.67 | 196.33 | 199.54 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-29 | 207.3 | 208.7 | 204.62 | 204.85 | — |
| 2025-09-02 | 202.65 | 206.2 | 201.6 | 202 | — |
| 2025-09-03 | 201.93 | 204.58 | 198.6 | 199.31 | — |
| 2025-09-04 | 200.69 | 201.34 | 192.95 | 195.17 | — |
| 2025-09-05 | 198.28 | 199.64 | 196.51 | 197.74 | — |
| 2025-09-08 | 193.84 | 193.9 | 186.81 | 191.35 | — |
| 2025-09-09 | 191.35 | 192.19 | 188.8 | 191.47 | — |
| 2025-09-10 | 191.18 | 194.34 | 190.54 | 193.57 | — |
| 2025-09-11 | 195 | 199.84 | 193.29 | 199.44 | — |
| 2025-09-12 | 198.13 | 200.75 | 197.87 | 199.97 | — |
| 2025-09-15 | 200.04 | 201.77 | 195.34 | 198.05 | — |
| 2025-09-16 | 198.16 | 199.84 | 197.19 | 199.18 | — |
| 2025-09-17 | 198.1 | 203.69 | 198.1 | 199.38 | — |
| 2025-09-18 | 197.09 | 200.05 | 197.04 | 198.82 | — |
| 2025-09-19 | 199.35 | 200.52 | 198.4 | 199.1 | — |
| 2025-09-22 | 197.72 | 200.26 | 196.79 | 198 | — |
| 2025-09-23 | 199.26 | 199.3 | 196.97 | 198.82 | — |
| 2025-09-24 | 198.4 | 198.89 | 195.21 | 195.23 | — |
| 2025-09-25 | 196.16 | 197.83 | 194.88 | 195.43 | — |
| 2025-09-26 | 195.33 | 196.62 | 193.95 | 194.22 | — |
| 2025-09-29 | 195.5 | 196.96 | 193.54 | 196.1 | — |
| 2025-09-30 | 195.5 | 196.13 | 192.85 | 193.35 | — |
| 2025-10-01 | 194.12 | 194.38 | 189.63 | 191.79 | — |
| 2025-10-02 | 190.54 | 192.68 | 188.94 | 191.7 | — |
| 2025-10-03 | 190.75 | 192.62 | 190.25 | 192.09 | — |
| 2025-10-06 | 190.87 | 191.18 | 187.79 | 188.66 | — |
| 2025-10-07 | 189.67 | 189.92 | 187.15 | 188.53 | — |
| 2025-10-08 | 187.14 | 188.92 | 186.51 | 187.61 | — |
| 2025-10-09 | 188.82 | 189.19 | 186.97 | 187.49 | — |
| 2025-10-10 | 189.11 | 189.67 | 185.7 | 189.1 | — |
| 2025-10-13 | 187.69 | 188.93 | 185.45 | 188.12 | — |
| 2025-10-14 | 188.3 | 192.47 | 188.3 | 191.07 | — |
| 2025-10-15 | 190.88 | 196.44 | 190.69 | 194.45 | — |
| 2025-10-16 | 194.41 | 199.49 | 194.02 | 197.42 | — |
| 2025-10-17 | 197.25 | 197.73 | 192.69 | 196.26 | — |
| 2025-10-20 | 196.48 | 198 | 194.71 | 197.76 | — |
| 2025-10-21 | 196.99 | 198.27 | 195.74 | 197.67 | — |
| 2025-10-22 | 197.53 | 199.94 | 196.56 | 197.38 | — |
| 2025-10-23 | 198 | 198.46 | 194.38 | 196.1 | — |
| 2025-10-24 | 197.08 | 199.87 | 195.93 | 198.68 | — |
| 2025-10-27 | 197.2 | 198.8 | 196.14 | 197.3 | — |
| 2025-10-28 | 195.26 | 196.56 | 187.44 | 193.4 | — |
| 2025-10-29 | 194.01 | 194.01 | 189.82 | 190.42 | — |
| 2025-10-30 | 190.06 | 194.19 | 189.79 | 191.14 | — |
| 2025-10-31 | 188.85 | 192.56 | 188.64 | 191.48 | — |
| 2025-11-03 | 189.29 | 193.88 | 188.84 | 193.52 | — |
| 2025-11-04 | 195.83 | 200 | 195.37 | 196.2 | — |
| 2025-11-05 | 196.37 | 198.92 | 195.47 | 195.79 | — |
| 2025-11-06 | 195.01 | 199.45 | 194.6 | 194.75 | — |
| 2025-11-07 | 195.78 | 197.58 | 194.87 | 197.4 | — |
| 2025-11-10 | 195.5 | 200.56 | 195.1 | 199.42 | — |
| 2025-11-11 | 200.74 | 207.29 | 199.48 | 202.84 | — |
| 2025-11-12 | 202 | 203.26 | 200.64 | 201.63 | — |
| 2025-11-13 | 200.25 | 200.53 | 193.72 | 193.95 | — |
| 2025-11-14 | 195.13 | 197.55 | 192.99 | 197.21 | — |
| 2025-11-17 | 198.35 | 198.35 | 195.09 | 195.78 | — |
| 2025-11-18 | 197.48 | 198.54 | 194.98 | 197.7 | — |
| 2025-11-19 | 198.56 | 199.09 | 194.81 | 196.09 | — |
| 2025-11-20 | 196.14 | 196.95 | 194.35 | 195.25 | — |
| 2025-11-21 | 196.46 | 198.39 | 194.74 | 195.02 | — |
| 2025-11-24 | 194.84 | 195.34 | 191.97 | 193.09 | — |
| 2025-11-25 | 194.34 | 195.36 | 193.2 | 193.3 | — |
| 2025-11-26 | 192.51 | 195.95 | 192.51 | 194.79 | — |
| 2025-11-28 | 194.09 | 195.4 | 193.67 | 194.27 | — |
| 2025-12-01 | 193.14 | 193.14 | 188 | 188.57 | — |
| 2025-12-02 | 188.89 | 189.13 | 186.3 | 186.97 | — |
| 2025-12-03 | 186.98 | 187.95 | 185.13 | 187.34 | — |
| 2025-12-04 | 186.25 | 190.45 | 186.25 | 190 | — |
| 2025-12-05 | 189.4 | 190.6 | 188.82 | 189.58 | — |
| 2025-12-08 | 189.24 | 192.04 | 187.61 | 190.98 | — |
| 2025-12-09 | 192.24 | 193.13 | 188.75 | 189.29 | — |
| 2025-12-10 | 190.03 | 191.85 | 189.02 | 189.22 | — |
| 2025-12-11 | 190.73 | 194.05 | 189.09 | 192.83 | — |
| 2025-12-12 | 191.38 | 194.16 | 190.12 | 191.66 | — |
| 2025-12-15 | 192.71 | 193.44 | 190.27 | 193.13 | — |
| 2025-12-16 | 193.55 | 193.6 | 189.81 | 189.98 | — |
| 2025-12-17 | 189.5 | 192.52 | 189.37 | 190.95 | — |
| 2025-12-18 | 191.33 | 192.18 | 189.22 | 190.36 | — |
| 2025-12-19 | 189.22 | 191.39 | 188.38 | 190.01 | — |
| 2025-12-22 | 188.63 | 191.52 | 186.12 | 190.63 | — |
| 2025-12-23 | 191.21 | 191.97 | 188.78 | 191.91 | — |
| 2025-12-24 | 191.99 | 193.03 | 191.36 | 192.6 | — |
| 2025-12-26 | 192.29 | 193.69 | 191.64 | 192.6 | — |
| 2025-12-29 | 193.17 | 194.46 | 192.7 | 193.69 | — |
| 2025-12-30 | 193.76 | 195.52 | 192.71 | 194.76 | — |
| 2025-12-31 | 194.38 | 195.26 | 193.42 | 193.43 | — |
| 2026-01-02 | 192.19 | 193.87 | 191.1 | 192.48 | — |
| 2026-01-05 | 190.44 | 190.94 | 186.83 | 190.06 | — |
| 2026-01-06 | 189.54 | 191.03 | 187.64 | 188.12 | — |
| 2026-01-07 | 189.16 | 190.14 | 181.38 | 181.42 | — |
| 2026-01-08 | 180.88 | 183.76 | 180.11 | 181.36 | — |
| 2026-01-09 | 181.37 | 182.55 | 179.89 | 181.2 | — |
| 2026-01-12 | 181.87 | 188 | 181.87 | 185 | — |
| 2026-01-13 | 185.54 | 188.1 | 182.61 | 188.04 | — |
| 2026-01-14 | 188.3 | 194.72 | 188.07 | 192.06 | — |
| 2026-01-15 | 191.88 | 192.76 | 190.06 | 191.99 | — |
| 2026-01-16 | 190.62 | 194.46 | 189.16 | 194.11 | — |
| 2026-01-20 | 194.11 | 194.11 | 185.72 | 185.88 | — |
| 2026-01-21 | 186.9 | 188.69 | 185.23 | 186.13 | — |
| 2026-01-22 | 186.52 | 188.74 | 184.72 | 185.29 | — |
| 2026-01-23 | 184.87 | 187.61 | 183.56 | 187.16 | — |
| 2026-01-26 | 187.73 | 190.46 | 187.55 | 187.67 | — |
| 2026-01-27 | 187.35 | 187.87 | 185.75 | 186.79 | — |
| 2026-01-28 | 186.35 | 188.36 | 183.24 | 184.16 | — |
| 2026-01-29 | 185.17 | 188.16 | 184.11 | 187.77 | — |
| 2026-01-30 | 189.39 | 190.73 | 182.11 | 184.11 | — |
| 2026-02-02 | 184.12 | 185.56 | 181.03 | 181.14 | — |
| 2026-02-03 | 181 | 182.18 | 177.73 | 179.65 | — |
| 2026-02-04 | 180.24 | 186.59 | 179.69 | 184.87 | — |
| 2026-02-05 | 182.31 | 182.65 | 178.55 | 180.51 | — |
| 2026-02-06 | 181.4 | 182.77 | 177.49 | 180.74 | — |
| 2026-02-09 | 180.64 | 185.06 | 178 | 184.63 | — |
| 2026-02-10 | 184.75 | 189.56 | 184.75 | 189.08 | — |
| 2026-02-11 | 188.67 | 190.98 | 185.22 | 190.96 | — |
| 2026-02-12 | 193.78 | 201.78 | 193.48 | 199.29 | — |
| 2026-02-13 | 199.72 | 202 | 199.39 | 200.77 | — |
| 2026-02-17 | 201.98 | 204.71 | 200.85 | 203.12 | — |
| 2026-02-18 | 202.81 | 203.55 | 195.55 | 197.46 | — |
| 2026-02-19 | 197.46 | 199.41 | 197.07 | 198.29 | — |
| 2026-02-20 | 199.67 | 199.67 | 196.33 | 199.54 | — |
