VeriSign, Inc.
Explore VRSN stock price, historical returns, and performance trends — updated daily.
VeriSign Inc (VRSN) company overview
VeriSign is the registry operator for the .com, .net, .name, and .cc generic top-level domains, or gTLDs, and provides the back-end systems for the .edu TLD. The firm generates revenue via annual fees collected for every renewing and new domain in Verisign's registries. The .com and .net gTLDs are two of the largest domains in the world, and VeriSign has been designated as the authoritative registry operator and wholesaler for them under agreements with the US Department of Commerce and the Internet Corporation for Assigned Names and Numbers, which are subject to renewal every six years.
| Period | Return % |
|---|---|
| Last date | 2 |
| Week | 5.35 |
| Last Month | 5.85 |
| Last 3 months | 12.45 |
| Last 6 months | 12.55 |
| Year to Date (YTD) | 26.28 |
| Last 1 year | 15.95 |
| Last 2 years | 63.29 |
| Last 3 years | 45.83 |
| Last 5 years | 48.29 |
| Last 10 years | 302.46 |
| Last 15 years | 911.12 |
| Last 20 years | 1346.38 |
| Last 25 years | 508.21 |
| Last 50 years | 4660.82 |
| 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 | -60.98 |
| 2001 | -38.46 |
| 2002 | -78.93 |
| 2003 | 92.22 |
| 2004 | 105.63 |
| 2005 | -32.74 |
| 2006 | 11.55 |
| 2007 | 56.25 |
| 2008 | -48.67 |
| 2009 | 17.56 |
| 2010 | 32.05 |
| 2011 | 6.91 |
| 2012 | 8.38 |
| 2013 | 50.01 |
| 2014 | -5.03 |
| 2015 | 52.75 |
| 2016 | -9.39 |
| 2017 | 48.03 |
| 2018 | 35.46 |
| 2019 | 30.4 |
| 2020 | 10 |
| 2021 | 18.84 |
| 2022 | -18.51 |
| 2023 | 2 |
| 2024 | 2.68 |
| 2025 | 18.45 |
| 2026 | 26.28 |
| Period | Return % |
|---|---|
| 2000-Q1 | -21.37 |
| 2000-Q2 | 51.35 |
| 2000-Q3 | 10.46 |
| 2000-Q4 | -61.34 |
| 2001-Q1 | -42.66 |
| 2001-Q2 | 67.86 |
| 2001-Q3 | -30.74 |
| 2001-Q4 | -9.96 |
| 2002-Q1 | -29.06 |
| 2002-Q2 | -73.37 |
| 2002-Q3 | -27.02 |
| 2002-Q4 | 54.23 |
| 2003-Q1 | 3.07 |
| 2003-Q2 | 59.79 |
| 2003-Q3 | -5.41 |
| 2003-Q4 | 20.12 |
| 2004-Q1 | 1.53 |
| 2004-Q2 | 21.42 |
| 2004-Q3 | 3.33 |
| 2004-Q4 | 60.15 |
| 2005-Q1 | -11.86 |
| 2005-Q2 | 3.01 |
| 2005-Q3 | -25.1 |
| 2005-Q4 | -0.45 |
| 2006-Q1 | 11.27 |
| 2006-Q2 | -2.48 |
| 2006-Q3 | -12.29 |
| 2006-Q4 | 16.52 |
| 2007-Q1 | 4.36 |
| 2007-Q2 | 26.11 |
| 2007-Q3 | 4.59 |
| 2007-Q4 | 10.72 |
| 2008-Q1 | -10.57 |
| 2008-Q2 | 9.92 |
| 2008-Q3 | -32.4 |
| 2008-Q4 | -24.73 |
| 2009-Q1 | -8.49 |
| 2009-Q2 | -2.78 |
| 2009-Q3 | 27.98 |
| 2009-Q4 | 5.62 |
| 2010-Q1 | 5.17 |
| 2010-Q2 | 0.72 |
| 2010-Q3 | 20.73 |
| 2010-Q4 | 3.03 |
| 2011-Q1 | 8.38 |
| 2011-Q2 | -8.28 |
| 2011-Q3 | -15.55 |
| 2011-Q4 | 29.8 |
| 2012-Q1 | 7.06 |
| 2012-Q2 | 12.44 |
| 2012-Q3 | 12.24 |
| 2012-Q4 | -20.43 |
| 2013-Q1 | 18.62 |
| 2013-Q2 | -5.56 |
| 2013-Q3 | 13.32 |
| 2013-Q4 | 16.69 |
| 2014-Q1 | -10.18 |
| 2014-Q2 | -9.53 |
| 2014-Q3 | 13.25 |
| 2014-Q4 | 4.95 |
| 2015-Q1 | 17.1 |
| 2015-Q2 | -7.29 |
| 2015-Q3 | 11.47 |
| 2015-Q4 | 22.32 |
| 2016-Q1 | 5.47 |
| 2016-Q2 | -3.55 |
| 2016-Q3 | -8.32 |
| 2016-Q4 | -3.5 |
| 2017-Q1 | 12.68 |
| 2017-Q2 | 6.08 |
| 2017-Q3 | 13.3 |
| 2017-Q4 | 7.47 |
| 2018-Q1 | 8.3 |
| 2018-Q2 | 18.73 |
| 2018-Q3 | 14.19 |
| 2018-Q4 | -7.28 |
| 2019-Q1 | 22.87 |
| 2019-Q2 | 12.48 |
| 2019-Q3 | -10.72 |
| 2019-Q4 | 4.75 |
| 2020-Q1 | -8.46 |
| 2020-Q2 | 17.88 |
| 2020-Q3 | -2.67 |
| 2020-Q4 | 4.43 |
| 2021-Q1 | -6.94 |
| 2021-Q2 | 12.77 |
| 2021-Q3 | -10.55 |
| 2021-Q4 | 22.81 |
| 2022-Q1 | -11.76 |
| 2022-Q2 | -25.72 |
| 2022-Q3 | 1.69 |
| 2022-Q4 | 14.58 |
| 2023-Q1 | 4.66 |
| 2023-Q2 | 5.92 |
| 2023-Q3 | -9.14 |
| 2023-Q4 | 1.79 |
| 2024-Q1 | -5.98 |
| 2024-Q2 | -6.09 |
| 2024-Q3 | 8.11 |
| 2024-Q4 | 10.59 |
| 2025-Q1 | 23.78 |
| 2025-Q2 | 13.26 |
| 2025-Q3 | -3.29 |
| 2025-Q4 | -11.63 |
| 2026-Q1 | 3.26 |
| 2026-Q2 | 0.32 |
| 2026-Q3 | 10.2 |
| 2026-Q4 | 5.87 |
| Period | Return % |
|---|---|
| 2000-01 | -15.12 |
| 2000-02 | 56.77 |
| 2000-03 | -40.91 |
| 2000-04 | -6.77 |
| 2000-05 | -2.87 |
| 2000-06 | 30.37 |
| 2000-07 | -10.09 |
| 2000-08 | 25.33 |
| 2000-09 | 1.85 |
| 2000-10 | -34.83 |
| 2000-11 | -34.33 |
| 2000-12 | -14.42 |
| 2001-01 | -0.93 |
| 2001-02 | -35.12 |
| 2001-03 | -25.69 |
| 2001-04 | 44.7 |
| 2001-05 | 10.18 |
| 2001-06 | 6.21 |
| 2001-07 | -9 |
| 2001-08 | -24.83 |
| 2001-09 | 2.07 |
| 2001-10 | -7.61 |
| 2001-11 | -3.49 |
| 2001-12 | 1.82 |
| 2002-01 | -18.87 |
| 2002-02 | -23.1 |
| 2002-03 | 13.78 |
| 2002-04 | -65.74 |
| 2002-05 | 4.65 |
| 2002-06 | -25.72 |
| 2002-07 | -10.99 |
| 2002-08 | 12.19 |
| 2002-09 | -29.67 |
| 2002-10 | 59.41 |
| 2002-11 | 30.56 |
| 2002-12 | -23.69 |
| 2003-01 | 2.87 |
| 2003-02 | -6.55 |
| 2003-03 | 13.36 |
| 2003-04 | 41.99 |
| 2003-05 | 20.71 |
| 2003-06 | -7.94 |
| 2003-07 | -3.12 |
| 2003-08 | 12.13 |
| 2003-09 | -10.15 |
| 2003-10 | 18.13 |
| 2003-11 | 1.95 |
| 2003-12 | 0.56 |
| 2004-01 | 7.24 |
| 2004-02 | -0.4 |
| 2004-03 | -4.71 |
| 2004-04 | -2.29 |
| 2004-05 | 11.91 |
| 2004-06 | 9.7 |
| 2004-07 | -12.01 |
| 2004-08 | -0.86 |
| 2004-09 | 14.52 |
| 2004-10 | 34.96 |
| 2004-11 | 22.62 |
| 2004-12 | 2.13 |
| 2005-01 | -23.1 |
| 2005-02 | 6.11 |
| 2005-03 | 4.67 |
| 2005-04 | -7.84 |
| 2005-05 | 21.81 |
| 2005-06 | -10.74 |
| 2005-07 | -8.52 |
| 2005-08 | -17.14 |
| 2005-09 | -1.97 |
| 2005-10 | 10.58 |
| 2005-11 | -5.92 |
| 2005-12 | -1.48 |
| 2006-01 | 8.45 |
| 2006-02 | -0.38 |
| 2006-03 | 1.39 |
| 2006-04 | -1.96 |
| 2006-05 | -4.55 |
| 2006-06 | 3.21 |
| 2006-07 | -22.62 |
| 2006-08 | 12.88 |
| 2006-09 | -0.2 |
| 2006-10 | 2.38 |
| 2006-11 | 26.16 |
| 2006-12 | -7.82 |
| 2007-01 | -0.62 |
| 2007-02 | 5.86 |
| 2007-03 | -0.71 |
| 2007-04 | 8.88 |
| 2007-05 | 9.07 |
| 2007-06 | 6.37 |
| 2007-07 | -6.43 |
| 2007-08 | 8.45 |
| 2007-09 | 4.78 |
| 2007-10 | 1.04 |
| 2007-11 | 19.98 |
| 2007-12 | -8.04 |
| 2008-01 | -9.81 |
| 2008-02 | 2.59 |
| 2008-03 | -4.48 |
| 2008-04 | 8.45 |
| 2008-05 | 11.07 |
| 2008-06 | -5.59 |
| 2008-07 | -13.92 |
| 2008-08 | -1.75 |
| 2008-09 | -18.42 |
| 2008-10 | -18.71 |
| 2008-11 | 1.84 |
| 2008-12 | -11.63 |
| 2009-01 | 1.21 |
| 2009-02 | 0.1 |
| 2009-03 | -2.38 |
| 2009-04 | 9.06 |
| 2009-05 | 13.75 |
| 2009-06 | -20.89 |
| 2009-07 | 10.37 |
| 2009-08 | 3.67 |
| 2009-09 | 11.8 |
| 2009-10 | -3.71 |
| 2009-11 | -1.62 |
| 2009-12 | 8.02 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-10 | 261.8 | 263.31 | 260.03 | 260.82 | — |
| 2025-10-13 | 260.63 | 264.36 | 258.28 | 264.06 | — |
| 2025-10-14 | 262.92 | 267.68 | 262.77 | 265.01 | — |
| 2025-10-15 | 265.01 | 266.92 | 261.48 | 265.74 | — |
| 2025-10-16 | 265.7 | 266.56 | 259.46 | 259.79 | — |
| 2025-10-17 | 261.08 | 265.32 | 260.34 | 264.79 | — |
| 2025-10-20 | 265.1 | 267.57 | 264.71 | 266.92 | — |
| 2025-10-21 | 266.64 | 269.47 | 265.45 | 266.46 | — |
| 2025-10-22 | 266.46 | 268.33 | 249.75 | 251.94 | — |
| 2025-10-23 | 252.79 | 252.79 | 245.25 | 250.58 | — |
| 2025-10-24 | 254.31 | 256.99 | 225.41 | 247.08 | — |
| 2025-10-27 | 245.11 | 251.42 | 241.3 | 247.22 | — |
| 2025-10-28 | 245.18 | 247.22 | 239.31 | 240.37 | — |
| 2025-10-29 | 238.56 | 240.37 | 231.83 | 232.82 | — |
| 2025-10-30 | 233.29 | 239.65 | 231 | 235.6 | — |
| 2025-10-31 | 235.87 | 240.42 | 233.82 | 239.8 | — |
| 2025-11-03 | 240.85 | 245.15 | 236.47 | 244.56 | — |
| 2025-11-04 | 244.52 | 245.05 | 237.86 | 240.18 | — |
| 2025-11-05 | 240.57 | 245.58 | 239.54 | 244.03 | — |
| 2025-11-06 | 241.53 | 243.54 | 237.34 | 239.6 | — |
| 2025-11-07 | 239.6 | 243.18 | 238.75 | 241.97 | — |
| 2025-11-10 | 242.96 | 247.97 | 242.11 | 247.65 | — |
| 2025-11-11 | 246.47 | 249.92 | 246.02 | 248.68 | — |
| 2025-11-12 | 247.09 | 252.82 | 247.09 | 250.49 | — |
| 2025-11-13 | 250.82 | 255.68 | 250.11 | 251.51 | — |
| 2025-11-14 | 250.9 | 254.86 | 247.45 | 252.88 | — |
| 2025-11-17 | 253.06 | 255.3 | 247.72 | 250.19 | — |
| 2025-11-18 | 249.4 | 252.92 | 247.93 | 249.63 | — |
| 2025-11-19 | 247.75 | 248.74 | 244.13 | 245.76 | — |
| 2025-11-20 | 248.45 | 249.74 | 246.48 | 248.42 | — |
| 2025-11-21 | 248.59 | 254.74 | 246.07 | 251.42 | — |
| 2025-11-24 | 251.54 | 253.05 | 248.1 | 249.57 | — |
| 2025-11-25 | 250.22 | 257.09 | 248.22 | 255.68 | — |
| 2025-11-26 | 255.3 | 255.99 | 251.79 | 252.67 | — |
| 2025-11-28 | 252.67 | 254.56 | 251.53 | 251.99 | — |
| 2025-12-01 | 251.07 | 254.15 | 249.88 | 251.02 | — |
| 2025-12-02 | 252.62 | 256.36 | 251.08 | 253.67 | — |
| 2025-12-03 | 253.61 | 255.92 | 248.85 | 249.94 | — |
| 2025-12-04 | 249.94 | 252.47 | 247.57 | 248.64 | — |
| 2025-12-05 | 248.73 | 250.88 | 247.7 | 249.54 | — |
| 2025-12-08 | 249 | 251.01 | 247.06 | 250.95 | — |
| 2025-12-09 | 250.07 | 251.45 | 238.88 | 242.57 | — |
| 2025-12-10 | 242.82 | 244.44 | 240.47 | 242.32 | — |
| 2025-12-11 | 242.45 | 246.99 | 242.45 | 244.07 | — |
| 2025-12-12 | 245.14 | 245.55 | 241.3 | 242 | — |
| 2025-12-15 | 242.53 | 244.36 | 237.68 | 241.88 | — |
| 2025-12-16 | 240.33 | 243.48 | 240.33 | 242.25 | — |
| 2025-12-17 | 242.28 | 245.58 | 241.81 | 243.12 | — |
| 2025-12-18 | 243.2 | 247.1 | 241.66 | 244.39 | — |
| 2025-12-19 | 244.38 | 246.01 | 242.78 | 244.03 | — |
| 2025-12-22 | 244.54 | 247.7 | 243.57 | 246.16 | — |
| 2025-12-23 | 245.06 | 246.43 | 244.38 | 245.08 | — |
| 2025-12-24 | 244.32 | 247.32 | 244.32 | 245.75 | — |
| 2025-12-26 | 245.06 | 246.99 | 245.01 | 246.32 | — |
| 2025-12-29 | 245.45 | 247.43 | 243.34 | 245.15 | — |
| 2025-12-30 | 244.61 | 246.16 | 243.91 | 245.92 | — |
| 2025-12-31 | 245.22 | 245.87 | 242.58 | 242.95 | — |
| 2026-01-02 | 243.08 | 244.12 | 238.33 | 240.53 | — |
| 2026-01-05 | 239.13 | 240.97 | 236.26 | 239.25 | — |
| 2026-01-06 | 240.83 | 247.82 | 239.32 | 246.2 | — |
| 2026-01-07 | 246.57 | 247.19 | 242.76 | 243.78 | — |
| 2026-01-08 | 243.77 | 247.54 | 242.42 | 247.13 | — |
| 2026-01-09 | 247.02 | 250.21 | 246.45 | 248.94 | — |
| 2026-01-12 | 247.78 | 249.46 | 246.49 | 248.66 | — |
| 2026-01-13 | 248.07 | 250.45 | 245.42 | 246.34 | — |
| 2026-01-14 | 246.36 | 250.87 | 246.19 | 249.31 | — |
| 2026-01-15 | 248.93 | 252 | 245.16 | 249.22 | — |
| 2026-01-16 | 248.31 | 250.13 | 246.46 | 249.47 | — |
| 2026-01-20 | 246.94 | 251.52 | 245.59 | 248.12 | — |
| 2026-01-21 | 247.87 | 255.64 | 247.87 | 252.77 | — |
| 2026-01-22 | 252.98 | 254.82 | 250.01 | 251.5 | — |
| 2026-01-23 | 251.61 | 253.8 | 249.44 | 250.6 | — |
| 2026-01-26 | 251.13 | 253.59 | 250.16 | 251.54 | — |
| 2026-01-27 | 251.62 | 252.37 | 248.74 | 249.63 | — |
| 2026-01-28 | 249.63 | 254.1 | 249.14 | 253.5 | — |
| 2026-01-29 | 253.29 | 253.76 | 242.42 | 244.21 | — |
| 2026-01-30 | 244.21 | 246.13 | 242.98 | 244.23 | — |
| 2026-02-02 | 244.01 | 251.92 | 243.45 | 251 | — |
| 2026-02-03 | 248.62 | 251.67 | 242.77 | 243.57 | — |
| 2026-02-04 | 242.76 | 246.87 | 240.16 | 240.97 | — |
| 2026-02-05 | 242.64 | 248.4 | 241.41 | 242.62 | — |
| 2026-02-06 | 244.6 | 248.65 | 208.86 | 224.17 | — |
| 2026-02-09 | 222.85 | 223.78 | 217.35 | 219.87 | — |
| 2026-02-10 | 219.24 | 220.61 | 216.7 | 220.08 | — |
| 2026-02-11 | 220.13 | 220.73 | 212.88 | 215.68 | — |
| 2026-02-12 | 215.01 | 219.26 | 212.89 | 218.15 | — |
| 2026-02-13 | 216.68 | 220.48 | 214.92 | 219.03 | — |
| 2026-02-17 | 219.09 | 221.93 | 212.84 | 216.25 | — |
| 2026-02-18 | 216.25 | 219.42 | 214.13 | 218.55 | — |
| 2026-02-19 | 217.3 | 218.77 | 214.35 | 216.62 | — |
| 2026-02-20 | 216.34 | 219.55 | 214.68 | 215.91 | — |
| 2026-02-23 | 214.02 | 214.02 | 210.21 | 211.49 | — |
| 2026-02-24 | 210.74 | 214.97 | 209.54 | 213.45 | — |
| 2026-02-25 | 212.65 | 214.72 | 209.68 | 214.5 | — |
| 2026-02-26 | 215.25 | 225.84 | 215 | 225.29 | — |
| 2026-02-27 | 223.6 | 228.26 | 222.2 | 227.94 | — |
| 2026-03-02 | 226.2 | 230.79 | 225.36 | 228.05 | — |
| 2026-03-03 | 225.34 | 235.99 | 225.34 | 235.42 | — |
| 2026-03-04 | 233.53 | 239 | 232.84 | 238.83 | — |
| 2026-03-05 | 238.22 | 241.86 | 236.23 | 238.7 | — |
| 2026-03-06 | 238.77 | 243.91 | 234.94 | 243.78 | — |
| 2026-03-09 | 242.75 | 243.59 | 239.08 | 242.38 | — |
| 2026-03-10 | 240.62 | 242.38 | 236.08 | 238.61 | — |
| 2026-03-11 | 238.77 | 240.82 | 234.28 | 235.73 | — |
| 2026-03-12 | 236.75 | 240.46 | 235.02 | 235.15 | — |
| 2026-03-13 | 235.98 | 238.96 | 234.2 | 238.6 | — |
| 2026-03-16 | 238.79 | 241.4 | 238.4 | 241.26 | — |
| 2026-03-17 | 241.02 | 245.67 | 240.68 | 242.15 | — |
| 2026-03-18 | 239.87 | 242.3 | 238.02 | 238.89 | — |
| 2026-03-19 | 239.97 | 244.49 | 238.32 | 239.65 | — |
| 2026-03-20 | 239.36 | 241.51 | 237 | 240.78 | — |
| 2026-03-23 | 240.3 | 243 | 238.21 | 240.92 | — |
| 2026-03-24 | 241.59 | 243.6 | 239.5 | 241.14 | — |
| 2026-03-25 | 245.61 | 252.48 | 242.66 | 251.7 | — |
| 2026-03-26 | 251.11 | 254.97 | 249.01 | 250.8 | — |
| 2026-03-27 | 249.61 | 249.61 | 245.75 | 247.48 | — |
| 2026-03-30 | 250.48 | 253.86 | 248.4 | 249.67 | — |
| 2026-03-31 | 250.57 | 252.18 | 246.52 | 248.36 | — |
| 2026-04-01 | 248.19 | 252 | 245.48 | 250.77 | — |
| 2026-04-02 | 254 | 260.48 | 251.73 | 259.85 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-10 | 261.8 | 263.31 | 260.03 | 260.82 | — |
| 2025-10-13 | 260.63 | 264.36 | 258.28 | 264.06 | — |
| 2025-10-14 | 262.92 | 267.68 | 262.77 | 265.01 | — |
| 2025-10-15 | 265.01 | 266.92 | 261.48 | 265.74 | — |
| 2025-10-16 | 265.7 | 266.56 | 259.46 | 259.79 | — |
| 2025-10-17 | 261.08 | 265.32 | 260.34 | 264.79 | — |
| 2025-10-20 | 265.1 | 267.57 | 264.71 | 266.92 | — |
| 2025-10-21 | 266.64 | 269.47 | 265.45 | 266.46 | — |
| 2025-10-22 | 266.46 | 268.33 | 249.75 | 251.94 | — |
| 2025-10-23 | 252.79 | 252.79 | 245.25 | 250.58 | — |
| 2025-10-24 | 254.31 | 256.99 | 225.41 | 247.08 | — |
| 2025-10-27 | 245.11 | 251.42 | 241.3 | 247.22 | — |
| 2025-10-28 | 245.18 | 247.22 | 239.31 | 240.37 | — |
| 2025-10-29 | 238.56 | 240.37 | 231.83 | 232.82 | — |
| 2025-10-30 | 233.29 | 239.65 | 231 | 235.6 | — |
| 2025-10-31 | 235.87 | 240.42 | 233.82 | 239.8 | — |
| 2025-11-03 | 240.85 | 245.15 | 236.47 | 244.56 | — |
| 2025-11-04 | 244.52 | 245.05 | 237.86 | 240.18 | — |
| 2025-11-05 | 240.57 | 245.58 | 239.54 | 244.03 | — |
| 2025-11-06 | 241.53 | 243.54 | 237.34 | 239.6 | — |
| 2025-11-07 | 239.6 | 243.18 | 238.75 | 241.97 | — |
| 2025-11-10 | 242.96 | 247.97 | 242.11 | 247.65 | — |
| 2025-11-11 | 246.47 | 249.92 | 246.02 | 248.68 | — |
| 2025-11-12 | 247.09 | 252.82 | 247.09 | 250.49 | — |
| 2025-11-13 | 250.82 | 255.68 | 250.11 | 251.51 | — |
| 2025-11-14 | 250.9 | 254.86 | 247.45 | 252.88 | — |
| 2025-11-17 | 253.06 | 255.3 | 247.72 | 250.19 | — |
| 2025-11-18 | 249.4 | 252.92 | 247.93 | 249.63 | — |
| 2025-11-19 | 247.75 | 248.74 | 244.13 | 245.76 | — |
| 2025-11-20 | 248.45 | 249.74 | 246.48 | 248.42 | — |
| 2025-11-21 | 248.59 | 254.74 | 246.07 | 251.42 | — |
| 2025-11-24 | 251.54 | 253.05 | 248.1 | 249.57 | — |
| 2025-11-25 | 250.22 | 257.09 | 248.22 | 255.68 | — |
| 2025-11-26 | 255.3 | 255.99 | 251.79 | 252.67 | — |
| 2025-11-28 | 252.67 | 254.56 | 251.53 | 251.99 | — |
| 2025-12-01 | 251.07 | 254.15 | 249.88 | 251.02 | — |
| 2025-12-02 | 252.62 | 256.36 | 251.08 | 253.67 | — |
| 2025-12-03 | 253.61 | 255.92 | 248.85 | 249.94 | — |
| 2025-12-04 | 249.94 | 252.47 | 247.57 | 248.64 | — |
| 2025-12-05 | 248.73 | 250.88 | 247.7 | 249.54 | — |
| 2025-12-08 | 249 | 251.01 | 247.06 | 250.95 | — |
| 2025-12-09 | 250.07 | 251.45 | 238.88 | 242.57 | — |
| 2025-12-10 | 242.82 | 244.44 | 240.47 | 242.32 | — |
| 2025-12-11 | 242.45 | 246.99 | 242.45 | 244.07 | — |
| 2025-12-12 | 245.14 | 245.55 | 241.3 | 242 | — |
| 2025-12-15 | 242.53 | 244.36 | 237.68 | 241.88 | — |
| 2025-12-16 | 240.33 | 243.48 | 240.33 | 242.25 | — |
| 2025-12-17 | 242.28 | 245.58 | 241.81 | 243.12 | — |
| 2025-12-18 | 243.2 | 247.1 | 241.66 | 244.39 | — |
| 2025-12-19 | 244.38 | 246.01 | 242.78 | 244.03 | — |
| 2025-12-22 | 244.54 | 247.7 | 243.57 | 246.16 | — |
| 2025-12-23 | 245.06 | 246.43 | 244.38 | 245.08 | — |
| 2025-12-24 | 244.32 | 247.32 | 244.32 | 245.75 | — |
| 2025-12-26 | 245.06 | 246.99 | 245.01 | 246.32 | — |
| 2025-12-29 | 245.45 | 247.43 | 243.34 | 245.15 | — |
| 2025-12-30 | 244.61 | 246.16 | 243.91 | 245.92 | — |
| 2025-12-31 | 245.22 | 245.87 | 242.58 | 242.95 | — |
| 2026-01-02 | 243.08 | 244.12 | 238.33 | 240.53 | — |
| 2026-01-05 | 239.13 | 240.97 | 236.26 | 239.25 | — |
| 2026-01-06 | 240.83 | 247.82 | 239.32 | 246.2 | — |
| 2026-01-07 | 246.57 | 247.19 | 242.76 | 243.78 | — |
| 2026-01-08 | 243.77 | 247.54 | 242.42 | 247.13 | — |
| 2026-01-09 | 247.02 | 250.21 | 246.45 | 248.94 | — |
| 2026-01-12 | 247.78 | 249.46 | 246.49 | 248.66 | — |
| 2026-01-13 | 248.07 | 250.45 | 245.42 | 246.34 | — |
| 2026-01-14 | 246.36 | 250.87 | 246.19 | 249.31 | — |
| 2026-01-15 | 248.93 | 252 | 245.16 | 249.22 | — |
| 2026-01-16 | 248.31 | 250.13 | 246.46 | 249.47 | — |
| 2026-01-20 | 246.94 | 251.52 | 245.59 | 248.12 | — |
| 2026-01-21 | 247.87 | 255.64 | 247.87 | 252.77 | — |
| 2026-01-22 | 252.98 | 254.82 | 250.01 | 251.5 | — |
| 2026-01-23 | 251.61 | 253.8 | 249.44 | 250.6 | — |
| 2026-01-26 | 251.13 | 253.59 | 250.16 | 251.54 | — |
| 2026-01-27 | 251.62 | 252.37 | 248.74 | 249.63 | — |
| 2026-01-28 | 249.63 | 254.1 | 249.14 | 253.5 | — |
| 2026-01-29 | 253.29 | 253.76 | 242.42 | 244.21 | — |
| 2026-01-30 | 244.21 | 246.13 | 242.98 | 244.23 | — |
| 2026-02-02 | 244.01 | 251.92 | 243.45 | 251 | — |
| 2026-02-03 | 248.62 | 251.67 | 242.77 | 243.57 | — |
| 2026-02-04 | 242.76 | 246.87 | 240.16 | 240.97 | — |
| 2026-02-05 | 242.64 | 248.4 | 241.41 | 242.62 | — |
| 2026-02-06 | 244.6 | 248.65 | 208.86 | 224.17 | — |
| 2026-02-09 | 222.85 | 223.78 | 217.35 | 219.87 | — |
| 2026-02-10 | 219.24 | 220.61 | 216.7 | 220.08 | — |
| 2026-02-11 | 220.13 | 220.73 | 212.88 | 215.68 | — |
| 2026-02-12 | 215.01 | 219.26 | 212.89 | 218.15 | — |
| 2026-02-13 | 216.68 | 220.48 | 214.92 | 219.03 | — |
| 2026-02-17 | 219.09 | 221.93 | 212.84 | 216.25 | — |
| 2026-02-18 | 216.25 | 219.42 | 214.13 | 218.55 | — |
| 2026-02-19 | 217.3 | 218.77 | 214.35 | 216.62 | — |
| 2026-02-20 | 216.34 | 219.55 | 214.68 | 215.91 | — |
| 2026-02-23 | 214.02 | 214.02 | 210.21 | 211.49 | — |
| 2026-02-24 | 210.74 | 214.97 | 209.54 | 213.45 | — |
| 2026-02-25 | 212.65 | 214.72 | 209.68 | 214.5 | — |
| 2026-02-26 | 215.25 | 225.84 | 215 | 225.29 | — |
| 2026-02-27 | 223.6 | 228.26 | 222.2 | 227.94 | — |
| 2026-03-02 | 226.2 | 230.79 | 225.36 | 228.05 | — |
| 2026-03-03 | 225.34 | 235.99 | 225.34 | 235.42 | — |
| 2026-03-04 | 233.53 | 239 | 232.84 | 238.83 | — |
| 2026-03-05 | 238.22 | 241.86 | 236.23 | 238.7 | — |
| 2026-03-06 | 238.77 | 243.91 | 234.94 | 243.78 | — |
| 2026-03-09 | 242.75 | 243.59 | 239.08 | 242.38 | — |
| 2026-03-10 | 240.62 | 242.38 | 236.08 | 238.61 | — |
| 2026-03-11 | 238.77 | 240.82 | 234.28 | 235.73 | — |
| 2026-03-12 | 236.75 | 240.46 | 235.02 | 235.15 | — |
| 2026-03-13 | 235.98 | 238.96 | 234.2 | 238.6 | — |
| 2026-03-16 | 238.79 | 241.4 | 238.4 | 241.26 | — |
| 2026-03-17 | 241.02 | 245.67 | 240.68 | 242.15 | — |
| 2026-03-18 | 239.87 | 242.3 | 238.02 | 238.89 | — |
| 2026-03-19 | 239.97 | 244.49 | 238.32 | 239.65 | — |
| 2026-03-20 | 239.36 | 241.51 | 237 | 240.78 | — |
| 2026-03-23 | 240.3 | 243 | 238.21 | 240.92 | — |
| 2026-03-24 | 241.59 | 243.6 | 239.5 | 241.14 | — |
| 2026-03-25 | 245.61 | 252.48 | 242.66 | 251.7 | — |
| 2026-03-26 | 251.11 | 254.97 | 249.01 | 250.8 | — |
| 2026-03-27 | 249.61 | 249.61 | 245.75 | 247.48 | — |
| 2026-03-30 | 250.48 | 253.86 | 248.4 | 249.67 | — |
| 2026-03-31 | 250.57 | 252.18 | 246.52 | 248.36 | — |
| 2026-04-01 | 248.19 | 252 | 245.48 | 250.77 | — |
| 2026-04-02 | 254 | 260.48 | 251.73 | 259.85 | — |
