Ford Motor Company
View F stock price, historical returns, and performance trends — updated daily.
Ford Motor Company (F) company overview
Ford Motor Co. manufactures automobiles under its Ford and Lincoln brands. In 2022, the company announced that it would run its combustion engine business, Ford Blue, and its BEV business, Ford Model e, as separate businesses but still all under Ford Motor. The company has over 13% market share in the United States, about 10% share in the UK, and just over 1% share in China including Taiwan and unconsolidated affiliates. Sales in the US made up about 65% of 2025 total company revenue. Ford has about 169,000 employees, including about 56,300 UAW employees, and is based in Dearborn, Michigan.
| Period | Return % |
|---|---|
| Last date | 0.97 |
| Week | 2.14 |
| Last Month | -6.89 |
| Last 3 months | -12.65 |
| Last 6 months | -0.08 |
| Year to Date (YTD) | -6.82 |
| Last 1 year | 5.88 |
| Last 2 years | 12.69 |
| Last 3 years | 3.24 |
| Last 5 years | -20.12 |
| Last 10 years | 4.54 |
| Last 15 years | 6.24 |
| Last 20 years | 57.34 |
| Last 25 years | -24.89 |
| Last 50 years | 582.97 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | -18.55 |
| 2001 | -35.34 |
| 2002 | -42.66 |
| 2003 | 60.97 |
| 2004 | -8.96 |
| 2005 | -47.52 |
| 2006 | -4.09 |
| 2007 | -10.39 |
| 2008 | -65.3 |
| 2009 | 306.5 |
| 2010 | 63.33 |
| 2011 | -37.62 |
| 2012 | 16.35 |
| 2013 | 16.89 |
| 2014 | 0.39 |
| 2015 | -8.27 |
| 2016 | -13.17 |
| 2017 | -0.79 |
| 2018 | -39.57 |
| 2019 | 17.72 |
| 2020 | -6.69 |
| 2021 | 143.78 |
| 2022 | -46.58 |
| 2023 | 4.37 |
| 2024 | -18.59 |
| 2025 | 35.96 |
| 2026 | -6.82 |
| Period | Return % |
|---|---|
| 2000-Q1 | -12.3 |
| 2000-Q2 | -4.76 |
| 2000-Q3 | 1.47 |
| 2000-Q4 | -10.05 |
| 2001-Q1 | 15.67 |
| 2001-Q2 | -14.19 |
| 2001-Q3 | -30.85 |
| 2001-Q4 | -8.82 |
| 2002-Q1 | 1.66 |
| 2002-Q2 | 1.72 |
| 2002-Q3 | -36.86 |
| 2002-Q4 | -6.06 |
| 2003-Q1 | -24.35 |
| 2003-Q2 | 46.93 |
| 2003-Q3 | -0.46 |
| 2003-Q4 | 44.14 |
| 2004-Q1 | -15.61 |
| 2004-Q2 | 16.62 |
| 2004-Q3 | -6.46 |
| 2004-Q4 | 3.17 |
| 2005-Q1 | -22.98 |
| 2005-Q2 | -8.41 |
| 2005-Q3 | -4.36 |
| 2005-Q4 | -21.94 |
| 2006-Q1 | 1.66 |
| 2006-Q2 | -10.81 |
| 2006-Q3 | 20.57 |
| 2006-Q4 | -7.63 |
| 2007-Q1 | 5.06 |
| 2007-Q2 | 16.44 |
| 2007-Q3 | -11.93 |
| 2007-Q4 | -18.23 |
| 2008-Q1 | -13.33 |
| 2008-Q2 | -19.43 |
| 2008-Q3 | 10.4 |
| 2008-Q4 | -49.67 |
| 2009-Q1 | 6.91 |
| 2009-Q2 | 121.53 |
| 2009-Q3 | 22 |
| 2009-Q4 | 43.47 |
| 2010-Q1 | 22.28 |
| 2010-Q2 | -20.19 |
| 2010-Q3 | 15.8 |
| 2010-Q4 | 36.95 |
| 2011-Q1 | -13.57 |
| 2011-Q2 | -9.04 |
| 2011-Q3 | -31.03 |
| 2011-Q4 | 14.83 |
| 2012-Q1 | 12.13 |
| 2012-Q2 | -24.01 |
| 2012-Q3 | 5.01 |
| 2012-Q4 | 30.41 |
| 2013-Q1 | -0.38 |
| 2013-Q2 | 19.92 |
| 2013-Q3 | 7.18 |
| 2013-Q4 | -10.24 |
| 2014-Q1 | 1.04 |
| 2014-Q2 | 5.64 |
| 2014-Q3 | -14.06 |
| 2014-Q4 | 6.24 |
| 2015-Q1 | 5.08 |
| 2015-Q2 | -5.66 |
| 2015-Q3 | -9.47 |
| 2015-Q4 | 3.07 |
| 2016-Q1 | -3.36 |
| 2016-Q2 | -4.05 |
| 2016-Q3 | -5.11 |
| 2016-Q4 | 0.25 |
| 2017-Q1 | -7.55 |
| 2017-Q2 | -2.19 |
| 2017-Q3 | 3.55 |
| 2017-Q4 | 3.31 |
| 2018-Q1 | -12.48 |
| 2018-Q2 | 1.93 |
| 2018-Q3 | -16.67 |
| 2018-Q4 | -17.92 |
| 2019-Q1 | 11.14 |
| 2019-Q2 | 13.92 |
| 2019-Q3 | -9.75 |
| 2019-Q4 | 4.49 |
| 2020-Q1 | -48.73 |
| 2020-Q2 | 38.18 |
| 2020-Q3 | 11.37 |
| 2020-Q4 | 30.22 |
| 2021-Q1 | 43.78 |
| 2021-Q2 | 22.1 |
| 2021-Q3 | -5.03 |
| 2021-Q4 | 46.68 |
| 2022-Q1 | -22.32 |
| 2022-Q2 | -33.15 |
| 2022-Q3 | -1.06 |
| 2022-Q4 | 1.39 |
| 2023-Q1 | 7.88 |
| 2023-Q2 | 19.32 |
| 2023-Q3 | -18.5 |
| 2023-Q4 | -0.97 |
| 2024-Q1 | 9.21 |
| 2024-Q2 | -5.64 |
| 2024-Q3 | -17.24 |
| 2024-Q4 | -7.91 |
| 2025-Q1 | 3.94 |
| 2025-Q2 | 9.15 |
| 2025-Q3 | 5.37 |
| 2025-Q4 | 6.93 |
| 2026-Q1 | -13.49 |
| 2026-Q2 | 19.01 |
| 2026-Q3 | -11.58 |
| 2026-Q4 | 1.3 |
| Period | Return % |
|---|---|
| 2000-01 | -5 |
| 2000-02 | -16.35 |
| 2000-03 | 10.36 |
| 2000-04 | 19.22 |
| 2000-05 | -11.3 |
| 2000-06 | -7.83 |
| 2000-07 | 8.25 |
| 2000-08 | -9.16 |
| 2000-09 | 5.42 |
| 2000-10 | 2.43 |
| 2000-11 | -12.9 |
| 2000-12 | 3.03 |
| 2001-01 | 20.26 |
| 2001-02 | -1.35 |
| 2001-03 | 1.11 |
| 2001-04 | 4.84 |
| 2001-05 | -17.4 |
| 2001-06 | 0.82 |
| 2001-07 | 3.75 |
| 2001-08 | -21.99 |
| 2001-09 | -12.68 |
| 2001-10 | -7.49 |
| 2001-11 | 18.01 |
| 2001-12 | -17 |
| 2002-01 | -2.67 |
| 2002-02 | -2.75 |
| 2002-03 | 10.82 |
| 2002-04 | -2.97 |
| 2002-05 | 10.31 |
| 2002-06 | -9.35 |
| 2002-07 | -15.81 |
| 2002-08 | -12.62 |
| 2002-09 | -16.74 |
| 2002-10 | -13.67 |
| 2002-11 | 34.52 |
| 2002-12 | -18.28 |
| 2003-01 | -2.04 |
| 2003-02 | -8.67 |
| 2003-03 | -9.62 |
| 2003-04 | 36.97 |
| 2003-05 | 1.94 |
| 2003-06 | 4.67 |
| 2003-07 | 0.64 |
| 2003-08 | 4.52 |
| 2003-09 | -6.83 |
| 2003-10 | 12.63 |
| 2003-11 | 8.82 |
| 2003-12 | 21.21 |
| 2004-01 | -9.13 |
| 2004-02 | -5.43 |
| 2004-03 | -1.31 |
| 2004-04 | 13.19 |
| 2004-05 | -3.32 |
| 2004-06 | 5.39 |
| 2004-07 | -5.94 |
| 2004-08 | -4.14 |
| 2004-09 | -0.43 |
| 2004-10 | -7.26 |
| 2004-11 | 8.83 |
| 2004-12 | 3.24 |
| 2005-01 | -10.04 |
| 2005-02 | -3.95 |
| 2005-03 | -10.43 |
| 2005-04 | -19.59 |
| 2005-05 | 9.55 |
| 2005-06 | 2.61 |
| 2005-07 | 4.88 |
| 2005-08 | -7.17 |
| 2005-09 | -1.1 |
| 2005-10 | -15.62 |
| 2005-11 | -2.28 |
| 2005-12 | -5.04 |
| 2006-01 | 11.14 |
| 2006-02 | -7.11 |
| 2006-03 | -0.13 |
| 2006-04 | -12.69 |
| 2006-05 | 3.02 |
| 2006-06 | -3.21 |
| 2006-07 | -3.75 |
| 2006-08 | 25.49 |
| 2006-09 | -3.35 |
| 2006-10 | 2.35 |
| 2006-11 | -1.81 |
| 2006-12 | -7.63 |
| 2007-01 | 8.26 |
| 2007-02 | -2.71 |
| 2007-03 | -0.25 |
| 2007-04 | 1.9 |
| 2007-05 | 3.73 |
| 2007-06 | 12.95 |
| 2007-07 | -9.66 |
| 2007-08 | -8.23 |
| 2007-09 | 8.71 |
| 2007-10 | 4.48 |
| 2007-11 | -15.33 |
| 2007-12 | -10.39 |
| 2008-01 | -1.34 |
| 2008-02 | -1.66 |
| 2008-03 | -12.4 |
| 2008-04 | 44.41 |
| 2008-05 | -17.68 |
| 2008-06 | -29.26 |
| 2008-07 | -0.21 |
| 2008-08 | -7.08 |
| 2008-09 | 16.59 |
| 2008-10 | -57.88 |
| 2008-11 | 22.83 |
| 2008-12 | -14.87 |
| 2009-01 | -18.34 |
| 2009-02 | 6.95 |
| 2009-03 | 31.5 |
| 2009-04 | 127.38 |
| 2009-05 | -3.85 |
| 2009-06 | 5.57 |
| 2009-07 | 31.8 |
| 2009-08 | -5 |
| 2009-09 | -5.13 |
| 2009-10 | -2.91 |
| 2009-11 | 27 |
| 2009-12 | 12.49 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 11.93 | 12.08 | 11.91 | 11.99 | — |
| 2025-10-21 | 12.26 | 12.63 | 12.07 | 12.56 | — |
| 2025-10-22 | 12.53 | 12.6 | 12.28 | 12.43 | — |
| 2025-10-23 | 12.47 | 12.49 | 12.19 | 12.34 | — |
| 2025-10-24 | 12.73 | 13.97 | 12.71 | 13.84 | — |
| 2025-10-27 | 13.8 | 13.8 | 13.21 | 13.26 | — |
| 2025-10-28 | 13.24 | 13.28 | 13.04 | 13.13 | — |
| 2025-10-29 | 13.1 | 13.39 | 13.07 | 13.24 | — |
| 2025-10-30 | 13.14 | 13.29 | 13.06 | 13.06 | — |
| 2025-10-31 | 13.04 | 13.17 | 12.99 | 13.13 | — |
| 2025-11-03 | 13.1 | 13.1 | 12.9 | 13.01 | — |
| 2025-11-04 | 12.91 | 12.93 | 12.75 | 12.79 | — |
| 2025-11-05 | 12.92 | 13.31 | 12.88 | 13.11 | — |
| 2025-11-06 | 13.14 | 13.26 | 12.98 | 13.12 | — |
| 2025-11-07 | 12.96 | 13.24 | 12.95 | 13.21 | — |
| 2025-11-10 | 13.23 | 13.24 | 13 | 13.16 | — |
| 2025-11-11 | 13.19 | 13.44 | 13.19 | 13.3 | — |
| 2025-11-12 | 13.3 | 13.5 | 13.3 | 13.45 | — |
| 2025-11-13 | 13.4 | 13.5 | 13.25 | 13.28 | — |
| 2025-11-14 | 13.18 | 13.31 | 13.1 | 13.19 | — |
| 2025-11-17 | 13.18 | 13.18 | 12.78 | 12.88 | — |
| 2025-11-18 | 12.87 | 13.09 | 12.76 | 13.02 | — |
| 2025-11-19 | 13.03 | 13.15 | 12.86 | 12.9 | — |
| 2025-11-20 | 12.91 | 13.01 | 12.38 | 12.41 | — |
| 2025-11-21 | 12.51 | 12.94 | 12.49 | 12.83 | — |
| 2025-11-24 | 12.84 | 12.98 | 12.83 | 12.96 | — |
| 2025-11-25 | 12.99 | 13.26 | 12.98 | 13.17 | — |
| 2025-11-26 | 13.17 | 13.26 | 13.12 | 13.19 | — |
| 2025-11-28 | 13.21 | 13.34 | 13.18 | 13.28 | — |
| 2025-12-01 | 13.2 | 13.39 | 13.13 | 13.16 | — |
| 2025-12-02 | 13.19 | 13.19 | 12.87 | 12.96 | — |
| 2025-12-03 | 12.99 | 13.14 | 12.96 | 13.09 | — |
| 2025-12-04 | 13.19 | 13.24 | 13.06 | 13.14 | — |
| 2025-12-05 | 13.15 | 13.28 | 13 | 13.03 | — |
| 2025-12-08 | 13.07 | 13.16 | 12.95 | 13.14 | — |
| 2025-12-09 | 13.13 | 13.22 | 13.06 | 13.08 | — |
| 2025-12-10 | 13.08 | 13.42 | 13.07 | 13.41 | — |
| 2025-12-11 | 13.39 | 13.68 | 13.3 | 13.63 | — |
| 2025-12-12 | 13.67 | 13.84 | 13.67 | 13.76 | — |
| 2025-12-15 | 13.8 | 13.81 | 13.49 | 13.65 | — |
| 2025-12-16 | 13.72 | 13.99 | 13.57 | 13.67 | — |
| 2025-12-17 | 13.63 | 13.66 | 13.29 | 13.31 | — |
| 2025-12-18 | 13.38 | 13.47 | 13.25 | 13.32 | — |
| 2025-12-19 | 13.31 | 13.48 | 13.28 | 13.47 | — |
| 2025-12-22 | 13.51 | 13.61 | 13.42 | 13.46 | — |
| 2025-12-23 | 13.43 | 13.45 | 13.28 | 13.29 | — |
| 2025-12-24 | 13.3 | 13.38 | 13.25 | 13.36 | — |
| 2025-12-26 | 13.34 | 13.38 | 13.26 | 13.31 | — |
| 2025-12-29 | 13.27 | 13.31 | 13.24 | 13.28 | — |
| 2025-12-30 | 13.28 | 13.29 | 13.2 | 13.23 | — |
| 2025-12-31 | 13.21 | 13.22 | 13.12 | 13.12 | — |
| 2026-01-02 | 13.18 | 13.39 | 13.06 | 13.34 | — |
| 2026-01-05 | 13.25 | 13.48 | 13.2 | 13.47 | — |
| 2026-01-06 | 13.51 | 13.86 | 13.32 | 13.8 | — |
| 2026-01-07 | 13.8 | 13.82 | 13.59 | 13.74 | — |
| 2026-01-08 | 13.89 | 14.5 | 13.89 | 14.4 | — |
| 2026-01-09 | 14.35 | 14.41 | 14.09 | 14.2 | — |
| 2026-01-12 | 14.15 | 14.19 | 13.96 | 14.03 | — |
| 2026-01-13 | 14.06 | 14.13 | 13.96 | 13.98 | — |
| 2026-01-14 | 14 | 14.12 | 13.79 | 13.84 | — |
| 2026-01-15 | 13.92 | 14.13 | 13.79 | 13.81 | — |
| 2026-01-16 | 13.76 | 13.8 | 13.59 | 13.6 | — |
| 2026-01-20 | 13.47 | 13.61 | 13.23 | 13.28 | — |
| 2026-01-21 | 13.41 | 13.77 | 13.41 | 13.77 | — |
| 2026-01-22 | 13.78 | 13.84 | 13.7 | 13.71 | — |
| 2026-01-23 | 13.7 | 13.7 | 13.55 | 13.56 | — |
| 2026-01-26 | 13.56 | 13.66 | 13.34 | 13.44 | — |
| 2026-01-27 | 13.64 | 13.95 | 13.51 | 13.93 | — |
| 2026-01-28 | 13.88 | 13.89 | 13.76 | 13.82 | — |
| 2026-01-29 | 13.89 | 14.09 | 13.8 | 14 | — |
| 2026-01-30 | 13.91 | 13.98 | 13.79 | 13.88 | — |
| 2026-02-02 | 13.86 | 13.9 | 13.75 | 13.81 | — |
| 2026-02-03 | 13.82 | 14.04 | 13.61 | 13.73 | — |
| 2026-02-04 | 13.72 | 14 | 13.69 | 13.82 | — |
| 2026-02-05 | 13.75 | 13.82 | 13.53 | 13.72 | — |
| 2026-02-06 | 13.78 | 13.88 | 13.67 | 13.8 | — |
| 2026-02-09 | 13.75 | 13.78 | 13.53 | 13.59 | — |
| 2026-02-10 | 13.64 | 13.74 | 13.57 | 13.57 | — |
| 2026-02-11 | 13.62 | 13.88 | 13.52 | 13.85 | — |
| 2026-02-12 | 13.9 | 14.36 | 13.85 | 14 | — |
| 2026-02-13 | 13.88 | 14.34 | 13.85 | 14.12 | — |
| 2026-02-17 | 14.09 | 14.17 | 13.93 | 14.13 | — |
| 2026-02-18 | 14.11 | 14.14 | 13.81 | 13.85 | — |
| 2026-02-19 | 13.77 | 13.95 | 13.69 | 13.78 | — |
| 2026-02-20 | 13.78 | 14.04 | 13.72 | 14.01 | — |
| 2026-02-23 | 13.98 | 14.04 | 13.57 | 13.64 | — |
| 2026-02-24 | 13.77 | 14.33 | 13.73 | 14.2 | — |
| 2026-02-25 | 14.25 | 14.49 | 14.15 | 14.43 | — |
| 2026-02-26 | 14.45 | 14.8 | 14.3 | 14.41 | — |
| 2026-02-27 | 14.32 | 14.57 | 14.03 | 14.09 | — |
| 2026-03-02 | 13.93 | 13.93 | 13.22 | 13.39 | — |
| 2026-03-03 | 13.07 | 13.18 | 12.68 | 12.7 | — |
| 2026-03-04 | 12.95 | 13.15 | 12.81 | 12.81 | — |
| 2026-03-05 | 12.7 | 12.75 | 12.24 | 12.34 | — |
| 2026-03-06 | 12.17 | 12.32 | 12.03 | 12.15 | — |
| 2026-03-09 | 11.94 | 12.2 | 11.8 | 12.19 | — |
| 2026-03-10 | 12.19 | 12.51 | 12.19 | 12.24 | — |
| 2026-03-11 | 12.27 | 12.49 | 12.03 | 12.11 | — |
| 2026-03-12 | 11.93 | 12.19 | 11.85 | 12.04 | — |
| 2026-03-13 | 12.11 | 12.12 | 11.65 | 11.67 | — |
| 2026-03-16 | 11.81 | 11.88 | 11.64 | 11.71 | — |
| 2026-03-17 | 11.86 | 12.03 | 11.84 | 11.94 | — |
| 2026-03-18 | 11.87 | 12.01 | 11.7 | 11.79 | — |
| 2026-03-19 | 11.68 | 11.75 | 11.48 | 11.64 | — |
| 2026-03-20 | 11.64 | 11.68 | 11.37 | 11.52 | — |
| 2026-03-23 | 11.93 | 12.01 | 11.72 | 11.76 | — |
| 2026-03-24 | 11.68 | 11.88 | 11.67 | 11.84 | — |
| 2026-03-25 | 11.94 | 12.01 | 11.66 | 11.67 | — |
| 2026-03-26 | 11.56 | 11.72 | 11.49 | 11.6 | — |
| 2026-03-27 | 11.54 | 11.55 | 11.29 | 11.37 | — |
| 2026-03-30 | 11.41 | 11.45 | 11.11 | 11.21 | — |
| 2026-03-31 | 11.36 | 11.59 | 11.27 | 11.54 | — |
| 2026-04-01 | 11.62 | 11.69 | 11.57 | 11.68 | — |
| 2026-04-02 | 11.47 | 11.62 | 11.36 | 11.6 | — |
| 2026-04-06 | 11.6 | 11.63 | 11.5 | 11.61 | — |
| 2026-04-07 | 11.54 | 11.6 | 11.35 | 11.52 | — |
| 2026-04-08 | 11.96 | 12.24 | 11.96 | 12.18 | — |
| 2026-04-09 | 12.06 | 12.27 | 11.96 | 12.24 | — |
| 2026-04-10 | 12.34 | 12.41 | 12.07 | 12.13 | — |
| 2026-04-13 | 12.03 | 12.16 | 11.92 | 12.16 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 11.93 | 12.08 | 11.91 | 11.99 | — |
| 2025-10-21 | 12.26 | 12.63 | 12.07 | 12.56 | — |
| 2025-10-22 | 12.53 | 12.6 | 12.28 | 12.43 | — |
| 2025-10-23 | 12.47 | 12.49 | 12.19 | 12.34 | — |
| 2025-10-24 | 12.73 | 13.97 | 12.71 | 13.84 | — |
| 2025-10-27 | 13.8 | 13.8 | 13.21 | 13.26 | — |
| 2025-10-28 | 13.24 | 13.28 | 13.04 | 13.13 | — |
| 2025-10-29 | 13.1 | 13.39 | 13.07 | 13.24 | — |
| 2025-10-30 | 13.14 | 13.29 | 13.06 | 13.06 | — |
| 2025-10-31 | 13.04 | 13.17 | 12.99 | 13.13 | — |
| 2025-11-03 | 13.1 | 13.1 | 12.9 | 13.01 | — |
| 2025-11-04 | 12.91 | 12.93 | 12.75 | 12.79 | — |
| 2025-11-05 | 12.92 | 13.31 | 12.88 | 13.11 | — |
| 2025-11-06 | 13.14 | 13.26 | 12.98 | 13.12 | — |
| 2025-11-07 | 12.96 | 13.24 | 12.95 | 13.21 | — |
| 2025-11-10 | 13.23 | 13.24 | 13 | 13.16 | — |
| 2025-11-11 | 13.19 | 13.44 | 13.19 | 13.3 | — |
| 2025-11-12 | 13.3 | 13.5 | 13.3 | 13.45 | — |
| 2025-11-13 | 13.4 | 13.5 | 13.25 | 13.28 | — |
| 2025-11-14 | 13.18 | 13.31 | 13.1 | 13.19 | — |
| 2025-11-17 | 13.18 | 13.18 | 12.78 | 12.88 | — |
| 2025-11-18 | 12.87 | 13.09 | 12.76 | 13.02 | — |
| 2025-11-19 | 13.03 | 13.15 | 12.86 | 12.9 | — |
| 2025-11-20 | 12.91 | 13.01 | 12.38 | 12.41 | — |
| 2025-11-21 | 12.51 | 12.94 | 12.49 | 12.83 | — |
| 2025-11-24 | 12.84 | 12.98 | 12.83 | 12.96 | — |
| 2025-11-25 | 12.99 | 13.26 | 12.98 | 13.17 | — |
| 2025-11-26 | 13.17 | 13.26 | 13.12 | 13.19 | — |
| 2025-11-28 | 13.21 | 13.34 | 13.18 | 13.28 | — |
| 2025-12-01 | 13.2 | 13.39 | 13.13 | 13.16 | — |
| 2025-12-02 | 13.19 | 13.19 | 12.87 | 12.96 | — |
| 2025-12-03 | 12.99 | 13.14 | 12.96 | 13.09 | — |
| 2025-12-04 | 13.19 | 13.24 | 13.06 | 13.14 | — |
| 2025-12-05 | 13.15 | 13.28 | 13 | 13.03 | — |
| 2025-12-08 | 13.07 | 13.16 | 12.95 | 13.14 | — |
| 2025-12-09 | 13.13 | 13.22 | 13.06 | 13.08 | — |
| 2025-12-10 | 13.08 | 13.42 | 13.07 | 13.41 | — |
| 2025-12-11 | 13.39 | 13.68 | 13.3 | 13.63 | — |
| 2025-12-12 | 13.67 | 13.84 | 13.67 | 13.76 | — |
| 2025-12-15 | 13.8 | 13.81 | 13.49 | 13.65 | — |
| 2025-12-16 | 13.72 | 13.99 | 13.57 | 13.67 | — |
| 2025-12-17 | 13.63 | 13.66 | 13.29 | 13.31 | — |
| 2025-12-18 | 13.38 | 13.47 | 13.25 | 13.32 | — |
| 2025-12-19 | 13.31 | 13.48 | 13.28 | 13.47 | — |
| 2025-12-22 | 13.51 | 13.61 | 13.42 | 13.46 | — |
| 2025-12-23 | 13.43 | 13.45 | 13.28 | 13.29 | — |
| 2025-12-24 | 13.3 | 13.38 | 13.25 | 13.36 | — |
| 2025-12-26 | 13.34 | 13.38 | 13.26 | 13.31 | — |
| 2025-12-29 | 13.27 | 13.31 | 13.24 | 13.28 | — |
| 2025-12-30 | 13.28 | 13.29 | 13.2 | 13.23 | — |
| 2025-12-31 | 13.21 | 13.22 | 13.12 | 13.12 | — |
| 2026-01-02 | 13.18 | 13.39 | 13.06 | 13.34 | — |
| 2026-01-05 | 13.25 | 13.48 | 13.2 | 13.47 | — |
| 2026-01-06 | 13.51 | 13.86 | 13.32 | 13.8 | — |
| 2026-01-07 | 13.8 | 13.82 | 13.59 | 13.74 | — |
| 2026-01-08 | 13.89 | 14.5 | 13.89 | 14.4 | — |
| 2026-01-09 | 14.35 | 14.41 | 14.09 | 14.2 | — |
| 2026-01-12 | 14.15 | 14.19 | 13.96 | 14.03 | — |
| 2026-01-13 | 14.06 | 14.13 | 13.96 | 13.98 | — |
| 2026-01-14 | 14 | 14.12 | 13.79 | 13.84 | — |
| 2026-01-15 | 13.92 | 14.13 | 13.79 | 13.81 | — |
| 2026-01-16 | 13.76 | 13.8 | 13.59 | 13.6 | — |
| 2026-01-20 | 13.47 | 13.61 | 13.23 | 13.28 | — |
| 2026-01-21 | 13.41 | 13.77 | 13.41 | 13.77 | — |
| 2026-01-22 | 13.78 | 13.84 | 13.7 | 13.71 | — |
| 2026-01-23 | 13.7 | 13.7 | 13.55 | 13.56 | — |
| 2026-01-26 | 13.56 | 13.66 | 13.34 | 13.44 | — |
| 2026-01-27 | 13.64 | 13.95 | 13.51 | 13.93 | — |
| 2026-01-28 | 13.88 | 13.89 | 13.76 | 13.82 | — |
| 2026-01-29 | 13.89 | 14.09 | 13.8 | 14 | — |
| 2026-01-30 | 13.91 | 13.98 | 13.79 | 13.88 | — |
| 2026-02-02 | 13.86 | 13.9 | 13.75 | 13.81 | — |
| 2026-02-03 | 13.82 | 14.04 | 13.61 | 13.73 | — |
| 2026-02-04 | 13.72 | 14 | 13.69 | 13.82 | — |
| 2026-02-05 | 13.75 | 13.82 | 13.53 | 13.72 | — |
| 2026-02-06 | 13.78 | 13.88 | 13.67 | 13.8 | — |
| 2026-02-09 | 13.75 | 13.78 | 13.53 | 13.59 | — |
| 2026-02-10 | 13.64 | 13.74 | 13.57 | 13.57 | — |
| 2026-02-11 | 13.62 | 13.88 | 13.52 | 13.85 | — |
| 2026-02-12 | 13.9 | 14.36 | 13.85 | 14 | — |
| 2026-02-13 | 13.88 | 14.34 | 13.85 | 14.12 | — |
| 2026-02-17 | 14.09 | 14.17 | 13.93 | 14.13 | — |
| 2026-02-18 | 14.11 | 14.14 | 13.81 | 13.85 | — |
| 2026-02-19 | 13.77 | 13.95 | 13.69 | 13.78 | — |
| 2026-02-20 | 13.78 | 14.04 | 13.72 | 14.01 | — |
| 2026-02-23 | 13.98 | 14.04 | 13.57 | 13.64 | — |
| 2026-02-24 | 13.77 | 14.33 | 13.73 | 14.2 | — |
| 2026-02-25 | 14.25 | 14.49 | 14.15 | 14.43 | — |
| 2026-02-26 | 14.45 | 14.8 | 14.3 | 14.41 | — |
| 2026-02-27 | 14.32 | 14.57 | 14.03 | 14.09 | — |
| 2026-03-02 | 13.93 | 13.93 | 13.22 | 13.39 | — |
| 2026-03-03 | 13.07 | 13.18 | 12.68 | 12.7 | — |
| 2026-03-04 | 12.95 | 13.15 | 12.81 | 12.81 | — |
| 2026-03-05 | 12.7 | 12.75 | 12.24 | 12.34 | — |
| 2026-03-06 | 12.17 | 12.32 | 12.03 | 12.15 | — |
| 2026-03-09 | 11.94 | 12.2 | 11.8 | 12.19 | — |
| 2026-03-10 | 12.19 | 12.51 | 12.19 | 12.24 | — |
| 2026-03-11 | 12.27 | 12.49 | 12.03 | 12.11 | — |
| 2026-03-12 | 11.93 | 12.19 | 11.85 | 12.04 | — |
| 2026-03-13 | 12.11 | 12.12 | 11.65 | 11.67 | — |
| 2026-03-16 | 11.81 | 11.88 | 11.64 | 11.71 | — |
| 2026-03-17 | 11.86 | 12.03 | 11.84 | 11.94 | — |
| 2026-03-18 | 11.87 | 12.01 | 11.7 | 11.79 | — |
| 2026-03-19 | 11.68 | 11.75 | 11.48 | 11.64 | — |
| 2026-03-20 | 11.64 | 11.68 | 11.37 | 11.52 | — |
| 2026-03-23 | 11.93 | 12.01 | 11.72 | 11.76 | — |
| 2026-03-24 | 11.68 | 11.88 | 11.67 | 11.84 | — |
| 2026-03-25 | 11.94 | 12.01 | 11.66 | 11.67 | — |
| 2026-03-26 | 11.56 | 11.72 | 11.49 | 11.6 | — |
| 2026-03-27 | 11.54 | 11.55 | 11.29 | 11.37 | — |
| 2026-03-30 | 11.41 | 11.45 | 11.11 | 11.21 | — |
| 2026-03-31 | 11.36 | 11.59 | 11.27 | 11.54 | — |
| 2026-04-01 | 11.62 | 11.69 | 11.57 | 11.68 | — |
| 2026-04-02 | 11.47 | 11.62 | 11.36 | 11.6 | — |
| 2026-04-06 | 11.6 | 11.63 | 11.5 | 11.61 | — |
| 2026-04-07 | 11.54 | 11.6 | 11.35 | 11.52 | — |
| 2026-04-08 | 11.96 | 12.24 | 11.96 | 12.18 | — |
| 2026-04-09 | 12.06 | 12.27 | 11.96 | 12.24 | — |
| 2026-04-10 | 12.34 | 12.41 | 12.07 | 12.13 | — |
| 2026-04-13 | 12.03 | 12.16 | 11.92 | 12.16 | — |
