Verisk Analytics, Inc.
Explore VRSK stock price, historical returns, and performance trends — updated daily.
Verisk Analytics, Inc. Common Stock (VRSK) company overview
Verisk is a leading data, analytics, and technology provider for property-casualty insurers. Verisk traces its history to Insurance Services Office, a nonprofit advisory organization founded in 1971 by US P&C insurers. ISO was formed as an association of insurance companies to assist with a variety of insurance use cases, such as reporting to regulators, defining policies, and determining independent premium rates. As the firm expanded its use cases, it became a for-profit company, renamed Verisk, and went public in 2009.Verisk's single segment (insurance) provides underwriting solutions, including forms, rules, loss costs, and catastrophe modeling. For claims, Verisk's solutions include property repair estimates and antifraud tools. About 83% of Verisk's revenue is US-based.
| Period | Return % |
|---|---|
| Last date | 1.22 |
| Week | 8.39 |
| Last Month | -0.2 |
| Last 3 months | -4.19 |
| Last 6 months | 4.85 |
| Year to Date (YTD) | -19.63 |
| Last 1 year | -26.38 |
| Last 2 years | -35.89 |
| Last 3 years | -27.33 |
| Last 5 years | -13.99 |
| Last 10 years | 123.72 |
| Last 15 years | 411.46 |
| Last 20 years | 552.57 |
| Last 25 years | 552.57 |
| Last 50 years | 552.57 |
| 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 % |
|---|---|
| 2009 | 11.24 |
| 2010 | 14.17 |
| 2011 | 16.42 |
| 2012 | 29.5 |
| 2013 | 24.05 |
| 2014 | -1.64 |
| 2015 | 20.18 |
| 2016 | 7.8 |
| 2017 | 18.05 |
| 2018 | 13.78 |
| 2019 | 37.45 |
| 2020 | 37.37 |
| 2021 | 12.74 |
| 2022 | -20.41 |
| 2023 | 34.69 |
| 2024 | 15.74 |
| 2025 | -18.18 |
| 2026 | -19.63 |
| Period | Return % |
|---|---|
| 2009-Q4 | 11.24 |
| 2010-Q1 | -5.53 |
| 2010-Q2 | 6.82 |
| 2010-Q3 | -7.25 |
| 2010-Q4 | 20.34 |
| 2011-Q1 | -4.96 |
| 2011-Q2 | 3.96 |
| 2011-Q3 | -0.4 |
| 2011-Q4 | 21.39 |
| 2012-Q1 | 19.33 |
| 2012-Q2 | 5.21 |
| 2012-Q3 | -5.06 |
| 2012-Q4 | 7.53 |
| 2013-Q1 | 16.31 |
| 2013-Q2 | -2.36 |
| 2013-Q3 | 7 |
| 2013-Q4 | 0.86 |
| 2014-Q1 | -7.92 |
| 2014-Q2 | 0.47 |
| 2014-Q3 | -0.02 |
| 2014-Q4 | 6.55 |
| 2015-Q1 | 11.61 |
| 2015-Q2 | 1.72 |
| 2015-Q3 | 1.32 |
| 2015-Q4 | -1.64 |
| 2016-Q1 | 6.14 |
| 2016-Q2 | 1.11 |
| 2016-Q3 | 0.43 |
| 2016-Q4 | -0.07 |
| 2017-Q1 | -0.22 |
| 2017-Q2 | 5.67 |
| 2017-Q3 | -1.16 |
| 2017-Q4 | 14.94 |
| 2018-Q1 | 8.53 |
| 2018-Q2 | 5.96 |
| 2018-Q3 | 11.49 |
| 2018-Q4 | -9.43 |
| 2019-Q1 | 22.41 |
| 2019-Q2 | 9.1 |
| 2019-Q3 | 7.12 |
| 2019-Q4 | -4.54 |
| 2020-Q1 | -7.77 |
| 2020-Q2 | 20.9 |
| 2020-Q3 | 7.48 |
| 2020-Q4 | 11.82 |
| 2021-Q1 | -12.91 |
| 2021-Q2 | -2.83 |
| 2021-Q3 | 13.27 |
| 2021-Q4 | 14.37 |
| 2022-Q1 | -3.17 |
| 2022-Q2 | -19.16 |
| 2022-Q3 | -2.72 |
| 2022-Q4 | 1.18 |
| 2023-Q1 | 8.19 |
| 2023-Q2 | 17.98 |
| 2023-Q3 | 6.18 |
| 2023-Q4 | 1.06 |
| 2024-Q1 | -0.95 |
| 2024-Q2 | 15.8 |
| 2024-Q3 | -0.06 |
| 2024-Q4 | 2.54 |
| 2025-Q1 | 8.86 |
| 2025-Q2 | 4.32 |
| 2025-Q3 | -19.63 |
| 2025-Q4 | -10.36 |
| 2026-Q1 | -14.15 |
| 2026-Q2 | -2.16 |
| 2026-Q3 | -8.64 |
| 2026-Q4 | 5.49 |
| Period | Return % |
|---|---|
| 2009-10 | 0.77 |
| 2009-11 | -1.9 |
| 2009-12 | 12.52 |
| 2010-01 | -7.13 |
| 2010-02 | 0.64 |
| 2010-03 | -0.35 |
| 2010-04 | -0.64 |
| 2010-05 | 7.96 |
| 2010-06 | -1.16 |
| 2010-07 | -0.7 |
| 2010-08 | -6.3 |
| 2010-09 | 0.68 |
| 2010-10 | 6.43 |
| 2010-11 | 1.54 |
| 2010-12 | 12.59 |
| 2011-01 | -0.73 |
| 2011-02 | -4.37 |
| 2011-03 | 1.27 |
| 2011-04 | 0.43 |
| 2011-05 | 3.5 |
| 2011-06 | 1.67 |
| 2011-07 | -3.81 |
| 2011-08 | 4.62 |
| 2011-09 | -0.2 |
| 2011-10 | 1.09 |
| 2011-11 | 11.75 |
| 2011-12 | 2.16 |
| 2012-01 | -0.17 |
| 2012-02 | 8.59 |
| 2012-03 | 7.98 |
| 2012-04 | 4.22 |
| 2012-05 | -2.15 |
| 2012-06 | 2.84 |
| 2012-07 | 2.01 |
| 2012-08 | -3.44 |
| 2012-09 | -1.88 |
| 2012-10 | 7.37 |
| 2012-11 | -2.5 |
| 2012-12 | 2.27 |
| 2013-01 | 8.22 |
| 2013-02 | 6 |
| 2013-03 | 5.39 |
| 2013-04 | -0.54 |
| 2013-05 | -4.03 |
| 2013-06 | 1.5 |
| 2013-07 | 7.81 |
| 2013-08 | -3.39 |
| 2013-09 | 4.47 |
| 2013-10 | 5.48 |
| 2013-11 | -4.98 |
| 2013-12 | 0.94 |
| 2014-01 | -2.83 |
| 2014-02 | -0.22 |
| 2014-03 | -5.9 |
| 2014-04 | 0.22 |
| 2014-05 | -1.5 |
| 2014-06 | 1.4 |
| 2014-07 | 0.03 |
| 2014-08 | 6.91 |
| 2014-09 | -5.14 |
| 2014-10 | 2.4 |
| 2014-11 | -0.59 |
| 2014-12 | 3.34 |
| 2015-01 | 0.47 |
| 2015-02 | 11.59 |
| 2015-03 | -0.57 |
| 2015-04 | 5.1 |
| 2015-05 | -3.28 |
| 2015-06 | 0.25 |
| 2015-07 | 7.35 |
| 2015-08 | -6.44 |
| 2015-09 | 1.14 |
| 2015-10 | -3.11 |
| 2015-11 | 4.66 |
| 2015-12 | 2.58 |
| 2016-01 | -5.05 |
| 2016-02 | -0.22 |
| 2016-03 | 9.72 |
| 2016-04 | -2.93 |
| 2016-05 | 2.33 |
| 2016-06 | 2.13 |
| 2016-07 | 5.18 |
| 2016-08 | -2.61 |
| 2016-09 | -2.13 |
| 2016-10 | 0.33 |
| 2016-11 | 1.88 |
| 2016-12 | -2.3 |
| 2017-01 | 1.81 |
| 2017-02 | 0.34 |
| 2017-03 | -2.15 |
| 2017-04 | 2.06 |
| 2017-05 | -2.32 |
| 2017-06 | 4.3 |
| 2017-07 | 3.43 |
| 2017-08 | -7.12 |
| 2017-09 | 2.64 |
| 2017-10 | 2.24 |
| 2017-11 | 13.37 |
| 2017-12 | -0.44 |
| 2018-01 | 4.22 |
| 2018-02 | 2.14 |
| 2018-03 | 1.77 |
| 2018-04 | 2.36 |
| 2018-05 | -0.2 |
| 2018-06 | 1.32 |
| 2018-07 | 2.77 |
| 2018-08 | 7.66 |
| 2018-09 | 1.23 |
| 2018-10 | -0.59 |
| 2018-11 | 2.9 |
| 2018-12 | -11.58 |
| 2019-01 | 7.68 |
| 2019-02 | 7.68 |
| 2019-03 | 5.2 |
| 2019-04 | 6.12 |
| 2019-05 | -0.81 |
| 2019-06 | 4.61 |
| 2019-07 | 3.59 |
| 2019-08 | 6.47 |
| 2019-09 | -2.1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 241.43 | 244.49 | 239.78 | 242.08 | — |
| 2025-10-14 | 242.89 | 245.69 | 241.9 | 243.36 | — |
| 2025-10-15 | 242.23 | 244.41 | 240.36 | 243.98 | — |
| 2025-10-16 | 240.05 | 242.1 | 228.09 | 229.06 | — |
| 2025-10-17 | 231.03 | 234.38 | 229.29 | 232.34 | — |
| 2025-10-20 | 232.89 | 235.54 | 232.1 | 235.29 | — |
| 2025-10-21 | 235.03 | 238.22 | 234.63 | 237.03 | — |
| 2025-10-22 | 237.19 | 239.47 | 235.85 | 237.47 | — |
| 2025-10-23 | 237.21 | 237.85 | 234.1 | 234.79 | — |
| 2025-10-24 | 236.54 | 236.54 | 233.81 | 234.94 | — |
| 2025-10-27 | 234.06 | 235.37 | 232.66 | 233.68 | — |
| 2025-10-28 | 233.44 | 235.89 | 231.84 | 232.13 | — |
| 2025-10-29 | 208.5 | 212 | 197 | 208 | — |
| 2025-10-30 | 210.74 | 217.65 | 210.01 | 217.6 | — |
| 2025-10-31 | 218.02 | 219.01 | 215.34 | 218.76 | — |
| 2025-11-03 | 217.37 | 217.83 | 210.94 | 215.4 | — |
| 2025-11-04 | 219.1 | 221.7 | 214.89 | 220 | — |
| 2025-11-05 | 218.43 | 222.03 | 213.57 | 214.05 | — |
| 2025-11-06 | 212.74 | 214.18 | 210.02 | 212.87 | — |
| 2025-11-07 | 213.84 | 216.09 | 211.63 | 214.66 | — |
| 2025-11-10 | 211.95 | 213.6 | 209.35 | 212.94 | — |
| 2025-11-11 | 214 | 215.75 | 212.64 | 215.27 | — |
| 2025-11-12 | 215.26 | 215.64 | 210.03 | 212.91 | — |
| 2025-11-13 | 212.64 | 221.65 | 211.05 | 217.68 | — |
| 2025-11-14 | 218 | 219.12 | 214.37 | 215.84 | — |
| 2025-11-17 | 216.99 | 219.79 | 215.35 | 219.1 | — |
| 2025-11-18 | 220.07 | 223.93 | 218.26 | 222.96 | — |
| 2025-11-19 | 222.1 | 225.85 | 219.95 | 224.87 | — |
| 2025-11-20 | 224.8 | 225.92 | 220.97 | 221.88 | — |
| 2025-11-21 | 222.49 | 226.09 | 221.2 | 223.16 | — |
| 2025-11-24 | 221.53 | 222.36 | 218.57 | 219.84 | — |
| 2025-11-25 | 221.98 | 224.79 | 220.36 | 223.02 | — |
| 2025-11-26 | 222.61 | 224.73 | 221.63 | 223.89 | — |
| 2025-11-28 | 223.82 | 226.15 | 223.17 | 225.07 | — |
| 2025-12-01 | 224.2 | 226.4 | 222.79 | 224.01 | — |
| 2025-12-02 | 224.51 | 226.21 | 222.67 | 224.85 | — |
| 2025-12-03 | 224.86 | 227.16 | 224.08 | 224.48 | — |
| 2025-12-04 | 225.52 | 226.44 | 221.14 | 222.09 | — |
| 2025-12-05 | 221.73 | 223.2 | 220.38 | 221.24 | — |
| 2025-12-08 | 220.6 | 221.13 | 216.14 | 218.96 | — |
| 2025-12-09 | 219.42 | 220.65 | 215.72 | 216.03 | — |
| 2025-12-10 | 216.24 | 218.13 | 213.72 | 214.48 | — |
| 2025-12-11 | 215.98 | 219.1 | 215.32 | 216.29 | — |
| 2025-12-12 | 217.36 | 219.13 | 216.12 | 217.14 | — |
| 2025-12-15 | 218.53 | 220.27 | 217.02 | 218.23 | — |
| 2025-12-16 | 219.54 | 219.88 | 216 | 217.64 | — |
| 2025-12-17 | 216.98 | 220.78 | 216.88 | 219.17 | — |
| 2025-12-18 | 219.9 | 220.3 | 217.53 | 218.57 | — |
| 2025-12-19 | 218.01 | 220.25 | 216.6 | 218.03 | — |
| 2025-12-22 | 217.53 | 220.95 | 217.48 | 220.44 | — |
| 2025-12-23 | 220.34 | 220.87 | 217.72 | 218.46 | — |
| 2025-12-24 | 217.8 | 220.17 | 217.78 | 218.85 | — |
| 2025-12-26 | 219.26 | 220.58 | 219.04 | 220.34 | — |
| 2025-12-29 | 221.53 | 225.79 | 220.37 | 224.74 | — |
| 2025-12-30 | 224.74 | 225.03 | 223.28 | 224.36 | — |
| 2025-12-31 | 223.64 | 225.23 | 223.23 | 223.69 | — |
| 2026-01-02 | 221.94 | 223.74 | 217.85 | 221.02 | — |
| 2026-01-05 | 220.38 | 224.89 | 218.29 | 220.7 | — |
| 2026-01-06 | 218.25 | 222.3 | 217.71 | 221.23 | — |
| 2026-01-07 | 221.96 | 223.02 | 219.21 | 219.61 | — |
| 2026-01-08 | 218.63 | 223.89 | 217.75 | 222.85 | — |
| 2026-01-09 | 222.85 | 226.39 | 221.3 | 224.87 | — |
| 2026-01-12 | 224.87 | 226.17 | 223.77 | 224.82 | — |
| 2026-01-13 | 224.03 | 224.67 | 220.31 | 222.09 | — |
| 2026-01-14 | 220.96 | 224.64 | 220.31 | 224.16 | — |
| 2026-01-15 | 224 | 226.37 | 221.5 | 222.05 | — |
| 2026-01-16 | 222.36 | 223.52 | 219.54 | 220.41 | — |
| 2026-01-20 | 220.16 | 220.6 | 216.9 | 218.49 | — |
| 2026-01-21 | 218.49 | 220.4 | 215.57 | 216.59 | — |
| 2026-01-22 | 216.85 | 219.44 | 215.99 | 218.5 | — |
| 2026-01-23 | 217.17 | 219.24 | 216.76 | 218.04 | — |
| 2026-01-26 | 218.23 | 220.13 | 217.47 | 219.74 | — |
| 2026-01-27 | 218.35 | 219.63 | 215.88 | 216.28 | — |
| 2026-01-28 | 215.29 | 220.19 | 213.85 | 219.03 | — |
| 2026-01-29 | 218.17 | 219.23 | 214.55 | 216.59 | — |
| 2026-01-30 | 216.59 | 217.66 | 213.89 | 217.46 | — |
| 2026-02-02 | 217.46 | 218.47 | 213.82 | 214.15 | — |
| 2026-02-03 | 203.72 | 203.72 | 191.12 | 192.49 | — |
| 2026-02-04 | 193.18 | 194.09 | 187.05 | 189.51 | — |
| 2026-02-05 | 193.02 | 197.27 | 181.72 | 184.68 | — |
| 2026-02-06 | 183.21 | 184.41 | 177.74 | 179.1 | — |
| 2026-02-09 | 178.65 | 180 | 174.65 | 178.2 | — |
| 2026-02-10 | 174.9 | 177.38 | 169.24 | 169.47 | — |
| 2026-02-11 | 167.77 | 174 | 164.88 | 173.77 | — |
| 2026-02-12 | 172.85 | 179.52 | 164.6 | 179 | — |
| 2026-02-13 | 179.88 | 181.9 | 176.25 | 181.21 | — |
| 2026-02-17 | 180.02 | 183.62 | 176.96 | 177.3 | — |
| 2026-02-18 | 194.42 | 194.42 | 178.29 | 184.07 | — |
| 2026-02-19 | 184.69 | 186.44 | 181.41 | 183.89 | — |
| 2026-02-20 | 184.09 | 185.19 | 179.06 | 182.5 | — |
| 2026-02-23 | 184.36 | 186.08 | 179.42 | 181.6 | — |
| 2026-02-24 | 181.6 | 191.4 | 181.6 | 191.17 | — |
| 2026-02-25 | 194.56 | 197.38 | 194.02 | 195.82 | — |
| 2026-02-26 | 198.33 | 204.03 | 197.9 | 202.64 | — |
| 2026-02-27 | 201.89 | 209.49 | 200.38 | 207.57 | — |
| 2026-03-02 | 210 | 215.86 | 208.45 | 214.79 | — |
| 2026-03-03 | 212.55 | 216.19 | 209.81 | 214.75 | — |
| 2026-03-04 | 213.14 | 216.34 | 211.41 | 215.58 | — |
| 2026-03-05 | 216.11 | 216.65 | 205.87 | 211.22 | — |
| 2026-03-06 | 211.22 | 215.71 | 206.7 | 214.84 | — |
| 2026-03-09 | 213.75 | 214.6 | 210.15 | 210.28 | — |
| 2026-03-10 | 208.58 | 212.04 | 200.1 | 202.66 | — |
| 2026-03-11 | 203.38 | 204.93 | 199.78 | 203.13 | — |
| 2026-03-12 | 203.4 | 207.52 | 197.93 | 198.04 | — |
| 2026-03-13 | 199.34 | 201.52 | 197.66 | 201.22 | — |
| 2026-03-16 | 201.22 | 206.48 | 200.41 | 204.74 | — |
| 2026-03-17 | 204.71 | 206.92 | 203.03 | 203.79 | — |
| 2026-03-18 | 201.41 | 206.71 | 199.49 | 204.39 | — |
| 2026-03-19 | 204.7 | 207.49 | 198.7 | 201.69 | — |
| 2026-03-20 | 201.1 | 204.27 | 200.11 | 201.75 | — |
| 2026-03-23 | 202.06 | 203.29 | 197.99 | 199.85 | — |
| 2026-03-24 | 198.14 | 198.42 | 193.35 | 194.73 | — |
| 2026-03-25 | 195.61 | 198.66 | 182.5 | 185.05 | — |
| 2026-03-26 | 185.4 | 188.97 | 184.51 | 185.75 | — |
| 2026-03-27 | 185.51 | 185.84 | 182.01 | 182.75 | — |
| 2026-03-30 | 184.87 | 190.06 | 184.18 | 187.36 | — |
| 2026-03-31 | 188.31 | 192.43 | 187.74 | 189.75 | — |
| 2026-04-01 | 187.71 | 187.72 | 183.26 | 183.5 | — |
| 2026-04-02 | 182.86 | 186.33 | 181 | 185.08 | — |
| 2026-04-06 | 184.74 | 186.77 | 183.2 | 184.71 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 241.43 | 244.49 | 239.78 | 242.08 | — |
| 2025-10-14 | 242.89 | 245.69 | 241.9 | 243.36 | — |
| 2025-10-15 | 242.23 | 244.41 | 240.36 | 243.98 | — |
| 2025-10-16 | 240.05 | 242.1 | 228.09 | 229.06 | — |
| 2025-10-17 | 231.03 | 234.38 | 229.29 | 232.34 | — |
| 2025-10-20 | 232.89 | 235.54 | 232.1 | 235.29 | — |
| 2025-10-21 | 235.03 | 238.22 | 234.63 | 237.03 | — |
| 2025-10-22 | 237.19 | 239.47 | 235.85 | 237.47 | — |
| 2025-10-23 | 237.21 | 237.85 | 234.1 | 234.79 | — |
| 2025-10-24 | 236.54 | 236.54 | 233.81 | 234.94 | — |
| 2025-10-27 | 234.06 | 235.37 | 232.66 | 233.68 | — |
| 2025-10-28 | 233.44 | 235.89 | 231.84 | 232.13 | — |
| 2025-10-29 | 208.5 | 212 | 197 | 208 | — |
| 2025-10-30 | 210.74 | 217.65 | 210.01 | 217.6 | — |
| 2025-10-31 | 218.02 | 219.01 | 215.34 | 218.76 | — |
| 2025-11-03 | 217.37 | 217.83 | 210.94 | 215.4 | — |
| 2025-11-04 | 219.1 | 221.7 | 214.89 | 220 | — |
| 2025-11-05 | 218.43 | 222.03 | 213.57 | 214.05 | — |
| 2025-11-06 | 212.74 | 214.18 | 210.02 | 212.87 | — |
| 2025-11-07 | 213.84 | 216.09 | 211.63 | 214.66 | — |
| 2025-11-10 | 211.95 | 213.6 | 209.35 | 212.94 | — |
| 2025-11-11 | 214 | 215.75 | 212.64 | 215.27 | — |
| 2025-11-12 | 215.26 | 215.64 | 210.03 | 212.91 | — |
| 2025-11-13 | 212.64 | 221.65 | 211.05 | 217.68 | — |
| 2025-11-14 | 218 | 219.12 | 214.37 | 215.84 | — |
| 2025-11-17 | 216.99 | 219.79 | 215.35 | 219.1 | — |
| 2025-11-18 | 220.07 | 223.93 | 218.26 | 222.96 | — |
| 2025-11-19 | 222.1 | 225.85 | 219.95 | 224.87 | — |
| 2025-11-20 | 224.8 | 225.92 | 220.97 | 221.88 | — |
| 2025-11-21 | 222.49 | 226.09 | 221.2 | 223.16 | — |
| 2025-11-24 | 221.53 | 222.36 | 218.57 | 219.84 | — |
| 2025-11-25 | 221.98 | 224.79 | 220.36 | 223.02 | — |
| 2025-11-26 | 222.61 | 224.73 | 221.63 | 223.89 | — |
| 2025-11-28 | 223.82 | 226.15 | 223.17 | 225.07 | — |
| 2025-12-01 | 224.2 | 226.4 | 222.79 | 224.01 | — |
| 2025-12-02 | 224.51 | 226.21 | 222.67 | 224.85 | — |
| 2025-12-03 | 224.86 | 227.16 | 224.08 | 224.48 | — |
| 2025-12-04 | 225.52 | 226.44 | 221.14 | 222.09 | — |
| 2025-12-05 | 221.73 | 223.2 | 220.38 | 221.24 | — |
| 2025-12-08 | 220.6 | 221.13 | 216.14 | 218.96 | — |
| 2025-12-09 | 219.42 | 220.65 | 215.72 | 216.03 | — |
| 2025-12-10 | 216.24 | 218.13 | 213.72 | 214.48 | — |
| 2025-12-11 | 215.98 | 219.1 | 215.32 | 216.29 | — |
| 2025-12-12 | 217.36 | 219.13 | 216.12 | 217.14 | — |
| 2025-12-15 | 218.53 | 220.27 | 217.02 | 218.23 | — |
| 2025-12-16 | 219.54 | 219.88 | 216 | 217.64 | — |
| 2025-12-17 | 216.98 | 220.78 | 216.88 | 219.17 | — |
| 2025-12-18 | 219.9 | 220.3 | 217.53 | 218.57 | — |
| 2025-12-19 | 218.01 | 220.25 | 216.6 | 218.03 | — |
| 2025-12-22 | 217.53 | 220.95 | 217.48 | 220.44 | — |
| 2025-12-23 | 220.34 | 220.87 | 217.72 | 218.46 | — |
| 2025-12-24 | 217.8 | 220.17 | 217.78 | 218.85 | — |
| 2025-12-26 | 219.26 | 220.58 | 219.04 | 220.34 | — |
| 2025-12-29 | 221.53 | 225.79 | 220.37 | 224.74 | — |
| 2025-12-30 | 224.74 | 225.03 | 223.28 | 224.36 | — |
| 2025-12-31 | 223.64 | 225.23 | 223.23 | 223.69 | — |
| 2026-01-02 | 221.94 | 223.74 | 217.85 | 221.02 | — |
| 2026-01-05 | 220.38 | 224.89 | 218.29 | 220.7 | — |
| 2026-01-06 | 218.25 | 222.3 | 217.71 | 221.23 | — |
| 2026-01-07 | 221.96 | 223.02 | 219.21 | 219.61 | — |
| 2026-01-08 | 218.63 | 223.89 | 217.75 | 222.85 | — |
| 2026-01-09 | 222.85 | 226.39 | 221.3 | 224.87 | — |
| 2026-01-12 | 224.87 | 226.17 | 223.77 | 224.82 | — |
| 2026-01-13 | 224.03 | 224.67 | 220.31 | 222.09 | — |
| 2026-01-14 | 220.96 | 224.64 | 220.31 | 224.16 | — |
| 2026-01-15 | 224 | 226.37 | 221.5 | 222.05 | — |
| 2026-01-16 | 222.36 | 223.52 | 219.54 | 220.41 | — |
| 2026-01-20 | 220.16 | 220.6 | 216.9 | 218.49 | — |
| 2026-01-21 | 218.49 | 220.4 | 215.57 | 216.59 | — |
| 2026-01-22 | 216.85 | 219.44 | 215.99 | 218.5 | — |
| 2026-01-23 | 217.17 | 219.24 | 216.76 | 218.04 | — |
| 2026-01-26 | 218.23 | 220.13 | 217.47 | 219.74 | — |
| 2026-01-27 | 218.35 | 219.63 | 215.88 | 216.28 | — |
| 2026-01-28 | 215.29 | 220.19 | 213.85 | 219.03 | — |
| 2026-01-29 | 218.17 | 219.23 | 214.55 | 216.59 | — |
| 2026-01-30 | 216.59 | 217.66 | 213.89 | 217.46 | — |
| 2026-02-02 | 217.46 | 218.47 | 213.82 | 214.15 | — |
| 2026-02-03 | 203.72 | 203.72 | 191.12 | 192.49 | — |
| 2026-02-04 | 193.18 | 194.09 | 187.05 | 189.51 | — |
| 2026-02-05 | 193.02 | 197.27 | 181.72 | 184.68 | — |
| 2026-02-06 | 183.21 | 184.41 | 177.74 | 179.1 | — |
| 2026-02-09 | 178.65 | 180 | 174.65 | 178.2 | — |
| 2026-02-10 | 174.9 | 177.38 | 169.24 | 169.47 | — |
| 2026-02-11 | 167.77 | 174 | 164.88 | 173.77 | — |
| 2026-02-12 | 172.85 | 179.52 | 164.6 | 179 | — |
| 2026-02-13 | 179.88 | 181.9 | 176.25 | 181.21 | — |
| 2026-02-17 | 180.02 | 183.62 | 176.96 | 177.3 | — |
| 2026-02-18 | 194.42 | 194.42 | 178.29 | 184.07 | — |
| 2026-02-19 | 184.69 | 186.44 | 181.41 | 183.89 | — |
| 2026-02-20 | 184.09 | 185.19 | 179.06 | 182.5 | — |
| 2026-02-23 | 184.36 | 186.08 | 179.42 | 181.6 | — |
| 2026-02-24 | 181.6 | 191.4 | 181.6 | 191.17 | — |
| 2026-02-25 | 194.56 | 197.38 | 194.02 | 195.82 | — |
| 2026-02-26 | 198.33 | 204.03 | 197.9 | 202.64 | — |
| 2026-02-27 | 201.89 | 209.49 | 200.38 | 207.57 | — |
| 2026-03-02 | 210 | 215.86 | 208.45 | 214.79 | — |
| 2026-03-03 | 212.55 | 216.19 | 209.81 | 214.75 | — |
| 2026-03-04 | 213.14 | 216.34 | 211.41 | 215.58 | — |
| 2026-03-05 | 216.11 | 216.65 | 205.87 | 211.22 | — |
| 2026-03-06 | 211.22 | 215.71 | 206.7 | 214.84 | — |
| 2026-03-09 | 213.75 | 214.6 | 210.15 | 210.28 | — |
| 2026-03-10 | 208.58 | 212.04 | 200.1 | 202.66 | — |
| 2026-03-11 | 203.38 | 204.93 | 199.78 | 203.13 | — |
| 2026-03-12 | 203.4 | 207.52 | 197.93 | 198.04 | — |
| 2026-03-13 | 199.34 | 201.52 | 197.66 | 201.22 | — |
| 2026-03-16 | 201.22 | 206.48 | 200.41 | 204.74 | — |
| 2026-03-17 | 204.71 | 206.92 | 203.03 | 203.79 | — |
| 2026-03-18 | 201.41 | 206.71 | 199.49 | 204.39 | — |
| 2026-03-19 | 204.7 | 207.49 | 198.7 | 201.69 | — |
| 2026-03-20 | 201.1 | 204.27 | 200.11 | 201.75 | — |
| 2026-03-23 | 202.06 | 203.29 | 197.99 | 199.85 | — |
| 2026-03-24 | 198.14 | 198.42 | 193.35 | 194.73 | — |
| 2026-03-25 | 195.61 | 198.66 | 182.5 | 185.05 | — |
| 2026-03-26 | 185.4 | 188.97 | 184.51 | 185.75 | — |
| 2026-03-27 | 185.51 | 185.84 | 182.01 | 182.75 | — |
| 2026-03-30 | 184.87 | 190.06 | 184.18 | 187.36 | — |
| 2026-03-31 | 188.31 | 192.43 | 187.74 | 189.75 | — |
| 2026-04-01 | 187.71 | 187.72 | 183.26 | 183.5 | — |
| 2026-04-02 | 182.86 | 186.33 | 181 | 185.08 | — |
| 2026-04-06 | 184.74 | 186.77 | 183.2 | 184.71 | — |
