Raymond James Financial, Inc.
View RJF stock price, historical returns, and performance trends — updated daily.
Raymond James Financial, Inc. (RJF) company overview
Raymond James Financial is a diversified financial services firm that provides wealth management, investment banking, asset management, and capital markets services to individuals, corporations, and municipalities. The firm maintains an extensive catalog of products and services across its business lines. However, the wealth management franchise generates the bulk of its revenue and earnings through a vast network of more than 8,900 independent and employee-affiliated advisors, who collectively managed over $1.7 trillion in client assets as of fiscal year-end 2025. While Raymond James maintains a global footprint, the company derives more than 90% of its revenue and an even larger percentage of its operating income from the United States.
| Period | Return % |
|---|---|
| Last date | 0.17 |
| Week | -1.34 |
| Last Month | -7.11 |
| Last 3 months | -4.99 |
| Last 6 months | 5.51 |
| Year to Date (YTD) | -3.03 |
| Last 1 year | -0.76 |
| Last 2 years | 21.89 |
| Last 3 years | 60.27 |
| Last 5 years | 64.44 |
| Last 10 years | 308.89 |
| Last 15 years | 783.84 |
| Last 20 years | 675.04 |
| Last 25 years | 1704.89 |
| Last 50 years | 26341.67 |
| 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 % |
|---|---|
| 2000 | 97.89 |
| 2001 | 0 |
| 2002 | -15.03 |
| 2003 | 25.08 |
| 2004 | 25.18 |
| 2005 | 23.36 |
| 2006 | 18.12 |
| 2007 | 6.3 |
| 2008 | -46.41 |
| 2009 | 31.97 |
| 2010 | 34.73 |
| 2011 | -6.22 |
| 2012 | 20.22 |
| 2013 | 30.54 |
| 2014 | 11.11 |
| 2015 | 1.44 |
| 2016 | 22.95 |
| 2017 | 28.16 |
| 2018 | -16.26 |
| 2019 | 20.83 |
| 2020 | 5.39 |
| 2021 | 60.15 |
| 2022 | 3.88 |
| 2023 | 5.08 |
| 2024 | 38.32 |
| 2025 | 3.61 |
| 2026 | -3.03 |
| Period | Return % |
|---|---|
| 2000-Q1 | 17.82 |
| 2000-Q2 | 9.9 |
| 2000-Q3 | 44.81 |
| 2000-Q4 | 11.08 |
| 2001-Q1 | -21.67 |
| 2001-Q2 | 9.94 |
| 2001-Q3 | -8.74 |
| 2001-Q4 | 36.27 |
| 2002-Q1 | -1.65 |
| 2002-Q2 | -15.94 |
| 2002-Q3 | -4.98 |
| 2002-Q4 | 9.23 |
| 2003-Q1 | -14.11 |
| 2003-Q2 | 24.87 |
| 2003-Q3 | 11.15 |
| 2003-Q4 | 0.99 |
| 2004-Q1 | 0.36 |
| 2004-Q2 | 4.63 |
| 2004-Q3 | -8.14 |
| 2004-Q4 | 26.45 |
| 2005-Q1 | -0.74 |
| 2005-Q2 | -6.55 |
| 2005-Q3 | 13.51 |
| 2005-Q4 | 16.82 |
| 2006-Q1 | 15.2 |
| 2006-Q2 | 2.49 |
| 2006-Q3 | -4.04 |
| 2006-Q4 | 4.99 |
| 2007-Q1 | -3.13 |
| 2007-Q2 | 3.78 |
| 2007-Q3 | 5.04 |
| 2007-Q4 | -3.76 |
| 2008-Q1 | -28.11 |
| 2008-Q2 | 6.61 |
| 2008-Q3 | 24.31 |
| 2008-Q4 | -46.46 |
| 2009-Q1 | 9.33 |
| 2009-Q2 | -8.9 |
| 2009-Q3 | 35.31 |
| 2009-Q4 | 5.88 |
| 2010-Q1 | 10.2 |
| 2010-Q2 | -8.91 |
| 2010-Q3 | 4.71 |
| 2010-Q4 | 25.94 |
| 2011-Q1 | 15.81 |
| 2011-Q2 | -16.78 |
| 2011-Q3 | -20.49 |
| 2011-Q4 | 28.44 |
| 2012-Q1 | 13.94 |
| 2012-Q2 | -6.28 |
| 2012-Q3 | 6.22 |
| 2012-Q4 | 4.9 |
| 2013-Q1 | 15.31 |
| 2013-Q2 | -5.85 |
| 2013-Q3 | -4.04 |
| 2013-Q4 | 24.56 |
| 2014-Q1 | 8.5 |
| 2014-Q2 | -8.72 |
| 2014-Q3 | 5 |
| 2014-Q4 | 9.65 |
| 2015-Q1 | -0.66 |
| 2015-Q2 | 5.53 |
| 2015-Q3 | -17.3 |
| 2015-Q4 | 16.31 |
| 2016-Q1 | -15.5 |
| 2016-Q2 | 3.17 |
| 2016-Q3 | 19.71 |
| 2016-Q4 | 19.36 |
| 2017-Q1 | 9.45 |
| 2017-Q2 | 5.19 |
| 2017-Q3 | 3.35 |
| 2017-Q4 | 5.61 |
| 2018-Q1 | 0.62 |
| 2018-Q2 | 3.51 |
| 2018-Q3 | 1.94 |
| 2018-Q4 | -19.41 |
| 2019-Q1 | 8.61 |
| 2019-Q2 | 1.77 |
| 2019-Q3 | -4.12 |
| 2019-Q4 | 12.68 |
| 2020-Q1 | -30.39 |
| 2020-Q2 | 16.71 |
| 2020-Q3 | 8.45 |
| 2020-Q4 | 31.61 |
| 2021-Q1 | 30.34 |
| 2021-Q2 | 2.68 |
| 2021-Q3 | 5.01 |
| 2021-Q4 | 6.04 |
| 2022-Q1 | 6.85 |
| 2022-Q2 | -17.93 |
| 2022-Q3 | 10.92 |
| 2022-Q4 | 5.35 |
| 2023-Q1 | -12.1 |
| 2023-Q2 | 12.67 |
| 2023-Q3 | -3.4 |
| 2023-Q4 | 13.67 |
| 2024-Q1 | 14.35 |
| 2024-Q2 | -3.82 |
| 2024-Q3 | -0.6 |
| 2024-Q4 | 26.28 |
| 2025-Q1 | -10.38 |
| 2025-Q2 | 11.06 |
| 2025-Q3 | 11.61 |
| 2025-Q4 | -3.2 |
| 2026-Q1 | -11.5 |
| 2026-Q2 | 6.02 |
| 2026-Q3 | -0.11 |
| 2026-Q4 | -0.69 |
| Period | Return % |
|---|---|
| 2000-01 | 7.85 |
| 2000-02 | 3.91 |
| 2000-03 | 5.13 |
| 2000-04 | -3.09 |
| 2000-05 | -2.52 |
| 2000-06 | 14.63 |
| 2000-07 | 11.26 |
| 2000-08 | 13.9 |
| 2000-09 | 15.64 |
| 2000-10 | 2.66 |
| 2000-11 | -16.47 |
| 2000-12 | 23.42 |
| 2001-01 | 10.36 |
| 2001-02 | -13.95 |
| 2001-03 | -16 |
| 2001-04 | 9.1 |
| 2001-05 | -4.12 |
| 2001-06 | 5.22 |
| 2001-07 | -2.32 |
| 2001-08 | -5.3 |
| 2001-09 | -4.17 |
| 2001-10 | 7.71 |
| 2001-11 | 10.51 |
| 2001-12 | 9.93 |
| 2002-01 | -5.61 |
| 2002-02 | -5.14 |
| 2002-03 | 7.64 |
| 2002-04 | -2.27 |
| 2002-05 | 0.2 |
| 2002-06 | -15.01 |
| 2002-07 | -4.5 |
| 2002-08 | 3.72 |
| 2002-09 | -4.07 |
| 2002-10 | 15.59 |
| 2002-11 | 2.27 |
| 2002-12 | -7.59 |
| 2003-01 | -13.7 |
| 2003-02 | -0.13 |
| 2003-03 | 1.59 |
| 2003-04 | 10.82 |
| 2003-05 | 6.35 |
| 2003-06 | 8.3 |
| 2003-07 | 5.21 |
| 2003-08 | 2.91 |
| 2003-09 | 1.6 |
| 2003-10 | 12.26 |
| 2003-11 | -9.43 |
| 2003-12 | 2.01 |
| 2004-01 | 0.9 |
| 2004-02 | 0.44 |
| 2004-03 | -2.47 |
| 2004-04 | 1.09 |
| 2004-05 | 2.78 |
| 2004-06 | 2.53 |
| 2004-07 | -11.65 |
| 2004-08 | 3.56 |
| 2004-09 | -0.37 |
| 2004-10 | 8.21 |
| 2004-11 | 13.36 |
| 2004-12 | 4.71 |
| 2005-01 | 0.58 |
| 2005-02 | -2.24 |
| 2005-03 | -0.52 |
| 2005-04 | -10.99 |
| 2005-05 | -0.25 |
| 2005-06 | 5.02 |
| 2005-07 | 5.65 |
| 2005-08 | 1.58 |
| 2005-09 | 5.93 |
| 2005-10 | 5.88 |
| 2005-11 | 6.55 |
| 2005-12 | 3.91 |
| 2006-01 | 13.02 |
| 2006-02 | 0.95 |
| 2006-03 | 3.19 |
| 2006-04 | 2.64 |
| 2006-05 | -3.41 |
| 2006-06 | 3.28 |
| 2006-07 | -4.01 |
| 2006-08 | -4.59 |
| 2006-09 | 5.47 |
| 2006-10 | 8.98 |
| 2006-11 | -1.08 |
| 2006-12 | -3.81 |
| 2007-01 | 5.29 |
| 2007-02 | -5.69 |
| 2007-03 | -1.15 |
| 2007-04 | 3.07 |
| 2007-05 | 8.61 |
| 2007-06 | -7.25 |
| 2007-07 | -0.73 |
| 2007-08 | 6.89 |
| 2007-09 | 0.18 |
| 2007-10 | 13.38 |
| 2007-11 | -12.81 |
| 2007-12 | 0.55 |
| 2008-01 | -13.96 |
| 2008-02 | -20.02 |
| 2008-03 | 2.27 |
| 2008-04 | 25.2 |
| 2008-05 | 3.39 |
| 2008-06 | -11.3 |
| 2008-07 | 9.55 |
| 2008-08 | 6.64 |
| 2008-09 | 7.01 |
| 2008-10 | -29.38 |
| 2008-11 | -5.67 |
| 2008-12 | -22.05 |
| 2009-01 | 8.06 |
| 2009-02 | -24.55 |
| 2009-03 | 41.03 |
| 2009-04 | -20.34 |
| 2009-05 | 1.34 |
| 2009-06 | 8.21 |
| 2009-07 | 19.27 |
| 2009-08 | 10.89 |
| 2009-09 | 2.31 |
| 2009-10 | 1.42 |
| 2009-11 | 2.86 |
| 2009-12 | -2.1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 162.75 | 163.45 | 159.07 | 159.87 | — |
| 2025-10-14 | 158.35 | 164.45 | 158.35 | 162.54 | — |
| 2025-10-15 | 164.42 | 165.18 | 161.92 | 163.69 | — |
| 2025-10-16 | 164.33 | 165.24 | 159.11 | 160.18 | — |
| 2025-10-17 | 160.53 | 161.65 | 158.32 | 161.49 | — |
| 2025-10-20 | 162.87 | 166.28 | 162.15 | 164.98 | — |
| 2025-10-21 | 163.87 | 166.28 | 163.87 | 165.75 | — |
| 2025-10-22 | 165.8 | 167.51 | 165.35 | 166.04 | — |
| 2025-10-23 | 172.48 | 173 | 159.79 | 165.08 | — |
| 2025-10-24 | 165.78 | 166.13 | 161.2 | 162.44 | — |
| 2025-10-27 | 164.38 | 164.38 | 161.27 | 161.72 | — |
| 2025-10-28 | 161.82 | 162.33 | 159.56 | 159.69 | — |
| 2025-10-29 | 157.8 | 160.23 | 156.98 | 158.25 | — |
| 2025-10-30 | 158.63 | 159.93 | 156.75 | 158.05 | — |
| 2025-10-31 | 157.96 | 159.4 | 157.05 | 158.67 | — |
| 2025-11-03 | 157.86 | 159.62 | 157.07 | 158.88 | — |
| 2025-11-04 | 158.14 | 159.43 | 157.17 | 158.16 | — |
| 2025-11-05 | 158.04 | 160.2 | 157.59 | 159.55 | — |
| 2025-11-06 | 159.8 | 161.8 | 159.17 | 160.83 | — |
| 2025-11-07 | 160.74 | 163.2 | 159.6 | 163.11 | — |
| 2025-11-10 | 163.45 | 164.61 | 160.04 | 161.93 | — |
| 2025-11-11 | 161.91 | 164.5 | 161.91 | 163.51 | — |
| 2025-11-12 | 164.04 | 167.94 | 163.6 | 165.91 | — |
| 2025-11-13 | 165.05 | 166.24 | 160.77 | 161.17 | — |
| 2025-11-14 | 159.59 | 160.98 | 158.49 | 158.73 | — |
| 2025-11-17 | 158.7 | 158.9 | 154.43 | 155.34 | — |
| 2025-11-18 | 154.48 | 157 | 153.27 | 155.78 | — |
| 2025-11-19 | 156.12 | 158.42 | 155.28 | 157.72 | — |
| 2025-11-20 | 159.59 | 160.71 | 150.69 | 151.33 | — |
| 2025-11-21 | 151.85 | 154.65 | 151.13 | 152.99 | — |
| 2025-11-24 | 152.69 | 153.9 | 151.34 | 153.15 | — |
| 2025-11-25 | 153.48 | 155.17 | 153.06 | 154.54 | — |
| 2025-11-26 | 154.91 | 156.81 | 154.54 | 155.75 | — |
| 2025-11-28 | 156.2 | 157.68 | 155.79 | 156.54 | — |
| 2025-12-01 | 155.61 | 157.38 | 155.16 | 155.83 | — |
| 2025-12-02 | 156.36 | 156.92 | 155.3 | 155.64 | — |
| 2025-12-03 | 155.64 | 158.9 | 155.64 | 158.79 | — |
| 2025-12-04 | 160.18 | 163.34 | 160.18 | 162.6 | — |
| 2025-12-05 | 161.97 | 164.06 | 161.87 | 163.13 | — |
| 2025-12-08 | 162.94 | 165.47 | 162.54 | 164.19 | — |
| 2025-12-09 | 164.35 | 167.16 | 164.35 | 164.93 | — |
| 2025-12-10 | 165.21 | 167.68 | 164.78 | 166.94 | — |
| 2025-12-11 | 165.45 | 166.84 | 163.3 | 163.91 | — |
| 2025-12-12 | 165.04 | 165.8 | 162.54 | 163.85 | — |
| 2025-12-15 | 164.56 | 164.72 | 161.9 | 162.83 | — |
| 2025-12-16 | 163 | 163.46 | 161.53 | 161.96 | — |
| 2025-12-17 | 162.07 | 163.99 | 160.84 | 161.01 | — |
| 2025-12-18 | 161.41 | 163.58 | 160.17 | 160.22 | — |
| 2025-12-19 | 160.72 | 163.74 | 160.72 | 163.01 | — |
| 2025-12-22 | 163.65 | 166.16 | 162.72 | 166 | — |
| 2025-12-23 | 166.4 | 167.62 | 164.91 | 165.77 | — |
| 2025-12-24 | 166.02 | 166.59 | 164.7 | 165.8 | — |
| 2025-12-26 | 165.61 | 166.87 | 164.73 | 165.3 | — |
| 2025-12-29 | 165.28 | 166.04 | 163.66 | 164.09 | — |
| 2025-12-30 | 163.93 | 163.94 | 162.55 | 162.55 | — |
| 2025-12-31 | 162.9 | 163.6 | 160.55 | 160.59 | — |
| 2026-01-02 | 160.23 | 163.76 | 159.64 | 163.6 | — |
| 2026-01-05 | 163.41 | 169.64 | 163.41 | 167.33 | — |
| 2026-01-06 | 166.79 | 169.55 | 166.08 | 168.86 | — |
| 2026-01-07 | 167.23 | 168.98 | 164.65 | 165.15 | — |
| 2026-01-08 | 164.14 | 168.63 | 164.07 | 168.38 | — |
| 2026-01-09 | 168.99 | 170.12 | 167.25 | 167.71 | — |
| 2026-01-12 | 165.73 | 171.02 | 165.3 | 170.89 | — |
| 2026-01-13 | 171.11 | 171.2 | 165.86 | 167.19 | — |
| 2026-01-14 | 167.05 | 172.6 | 166.13 | 172.27 | — |
| 2026-01-15 | 173.22 | 174.7 | 171.35 | 171.55 | — |
| 2026-01-16 | 171.02 | 173.02 | 170.9 | 171.78 | — |
| 2026-01-20 | 168.94 | 170.63 | 165.41 | 167.83 | — |
| 2026-01-21 | 168.32 | 171.68 | 168.05 | 170.06 | — |
| 2026-01-22 | 171.68 | 172.64 | 170.37 | 171.57 | — |
| 2026-01-23 | 170.09 | 170.72 | 167.16 | 169.03 | — |
| 2026-01-26 | 169.14 | 170.59 | 168.5 | 169.69 | — |
| 2026-01-27 | 169.31 | 170.8 | 168.35 | 169.02 | — |
| 2026-01-28 | 171.17 | 171.17 | 167.19 | 168.31 | — |
| 2026-01-29 | 168 | 173.47 | 165.56 | 167.61 | — |
| 2026-01-30 | 166.28 | 167.86 | 163.7 | 165.86 | — |
| 2026-02-02 | 165.38 | 168.83 | 165.06 | 167.34 | — |
| 2026-02-03 | 167.16 | 169.73 | 163.46 | 166.2 | — |
| 2026-02-04 | 166.25 | 171.45 | 164.45 | 169.89 | — |
| 2026-02-05 | 169.28 | 170.43 | 167.06 | 167.44 | — |
| 2026-02-06 | 169.67 | 173.06 | 169 | 172.14 | — |
| 2026-02-09 | 171.63 | 174.01 | 170.48 | 173.67 | — |
| 2026-02-10 | 173.03 | 174.14 | 157.19 | 158.48 | — |
| 2026-02-11 | 162.78 | 163.18 | 156.54 | 158.6 | — |
| 2026-02-12 | 158.42 | 159.98 | 152.03 | 157.41 | — |
| 2026-02-13 | 157.3 | 159.47 | 156 | 158.68 | — |
| 2026-02-17 | 158 | 160 | 157.43 | 158.03 | — |
| 2026-02-18 | 158.78 | 161.58 | 158.02 | 161.16 | — |
| 2026-02-19 | 159.69 | 159.69 | 156.39 | 158.03 | — |
| 2026-02-20 | 157.28 | 158.33 | 154.82 | 158.26 | — |
| 2026-02-23 | 156.91 | 157.89 | 152.31 | 153.13 | — |
| 2026-02-24 | 152.57 | 156.59 | 152.2 | 155.48 | — |
| 2026-02-25 | 156.51 | 160.17 | 155.65 | 158.34 | — |
| 2026-02-26 | 159.14 | 160.86 | 158.32 | 159.68 | — |
| 2026-02-27 | 157.15 | 157.71 | 151.44 | 153.08 | — |
| 2026-03-02 | 150.98 | 156.11 | 150.23 | 154.42 | — |
| 2026-03-03 | 150.69 | 154.63 | 150.13 | 153.76 | — |
| 2026-03-04 | 154.7 | 156.84 | 153.86 | 156.12 | — |
| 2026-03-05 | 155.19 | 157 | 152.64 | 156.3 | — |
| 2026-03-06 | 153.17 | 154.28 | 150.48 | 152.05 | — |
| 2026-03-09 | 149.73 | 152.29 | 147.12 | 151.19 | — |
| 2026-03-10 | 151 | 151.98 | 148.44 | 148.64 | — |
| 2026-03-11 | 148.32 | 149.93 | 146.32 | 148.32 | — |
| 2026-03-12 | 146.02 | 147.45 | 144.2 | 144.58 | — |
| 2026-03-13 | 145.95 | 146.97 | 145.07 | 145.97 | — |
| 2026-03-16 | 147.12 | 147.93 | 143.6 | 143.82 | — |
| 2026-03-17 | 145.44 | 146.26 | 142.79 | 144.51 | — |
| 2026-03-18 | 143.76 | 144.9 | 142.17 | 142.34 | — |
| 2026-03-19 | 141.95 | 143.67 | 140.67 | 142.87 | — |
| 2026-03-20 | 142.66 | 144.66 | 142.26 | 143.81 | — |
| 2026-03-23 | 147.54 | 147.14 | 144.86 | 145.44 | — |
| 2026-03-24 | 144.2 | 146.63 | 143.86 | 145.37 | — |
| 2026-03-25 | 146.68 | 147.41 | 144.24 | 145.85 | — |
| 2026-03-26 | 145.13 | 145.79 | 143.31 | 144.2 | — |
| 2026-03-27 | 142.63 | 144.09 | 139.51 | 141.32 | — |
| 2026-03-30 | 142.3 | 143.73 | 140.61 | 140.89 | — |
| 2026-03-31 | 143.1 | 145.27 | 141.05 | 144.79 | — |
| 2026-04-01 | 145.37 | 146.01 | 140.5 | 143.4 | — |
| 2026-04-02 | 140.97 | 144.29 | 138.82 | 142.2 | — |
| 2026-04-06 | 140.6 | 142.45 | 140.73 | 141.74 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 162.75 | 163.45 | 159.07 | 159.87 | — |
| 2025-10-14 | 158.35 | 164.45 | 158.35 | 162.54 | — |
| 2025-10-15 | 164.42 | 165.18 | 161.92 | 163.69 | — |
| 2025-10-16 | 164.33 | 165.24 | 159.11 | 160.18 | — |
| 2025-10-17 | 160.53 | 161.65 | 158.32 | 161.49 | — |
| 2025-10-20 | 162.87 | 166.28 | 162.15 | 164.98 | — |
| 2025-10-21 | 163.87 | 166.28 | 163.87 | 165.75 | — |
| 2025-10-22 | 165.8 | 167.51 | 165.35 | 166.04 | — |
| 2025-10-23 | 172.48 | 173 | 159.79 | 165.08 | — |
| 2025-10-24 | 165.78 | 166.13 | 161.2 | 162.44 | — |
| 2025-10-27 | 164.38 | 164.38 | 161.27 | 161.72 | — |
| 2025-10-28 | 161.82 | 162.33 | 159.56 | 159.69 | — |
| 2025-10-29 | 157.8 | 160.23 | 156.98 | 158.25 | — |
| 2025-10-30 | 158.63 | 159.93 | 156.75 | 158.05 | — |
| 2025-10-31 | 157.96 | 159.4 | 157.05 | 158.67 | — |
| 2025-11-03 | 157.86 | 159.62 | 157.07 | 158.88 | — |
| 2025-11-04 | 158.14 | 159.43 | 157.17 | 158.16 | — |
| 2025-11-05 | 158.04 | 160.2 | 157.59 | 159.55 | — |
| 2025-11-06 | 159.8 | 161.8 | 159.17 | 160.83 | — |
| 2025-11-07 | 160.74 | 163.2 | 159.6 | 163.11 | — |
| 2025-11-10 | 163.45 | 164.61 | 160.04 | 161.93 | — |
| 2025-11-11 | 161.91 | 164.5 | 161.91 | 163.51 | — |
| 2025-11-12 | 164.04 | 167.94 | 163.6 | 165.91 | — |
| 2025-11-13 | 165.05 | 166.24 | 160.77 | 161.17 | — |
| 2025-11-14 | 159.59 | 160.98 | 158.49 | 158.73 | — |
| 2025-11-17 | 158.7 | 158.9 | 154.43 | 155.34 | — |
| 2025-11-18 | 154.48 | 157 | 153.27 | 155.78 | — |
| 2025-11-19 | 156.12 | 158.42 | 155.28 | 157.72 | — |
| 2025-11-20 | 159.59 | 160.71 | 150.69 | 151.33 | — |
| 2025-11-21 | 151.85 | 154.65 | 151.13 | 152.99 | — |
| 2025-11-24 | 152.69 | 153.9 | 151.34 | 153.15 | — |
| 2025-11-25 | 153.48 | 155.17 | 153.06 | 154.54 | — |
| 2025-11-26 | 154.91 | 156.81 | 154.54 | 155.75 | — |
| 2025-11-28 | 156.2 | 157.68 | 155.79 | 156.54 | — |
| 2025-12-01 | 155.61 | 157.38 | 155.16 | 155.83 | — |
| 2025-12-02 | 156.36 | 156.92 | 155.3 | 155.64 | — |
| 2025-12-03 | 155.64 | 158.9 | 155.64 | 158.79 | — |
| 2025-12-04 | 160.18 | 163.34 | 160.18 | 162.6 | — |
| 2025-12-05 | 161.97 | 164.06 | 161.87 | 163.13 | — |
| 2025-12-08 | 162.94 | 165.47 | 162.54 | 164.19 | — |
| 2025-12-09 | 164.35 | 167.16 | 164.35 | 164.93 | — |
| 2025-12-10 | 165.21 | 167.68 | 164.78 | 166.94 | — |
| 2025-12-11 | 165.45 | 166.84 | 163.3 | 163.91 | — |
| 2025-12-12 | 165.04 | 165.8 | 162.54 | 163.85 | — |
| 2025-12-15 | 164.56 | 164.72 | 161.9 | 162.83 | — |
| 2025-12-16 | 163 | 163.46 | 161.53 | 161.96 | — |
| 2025-12-17 | 162.07 | 163.99 | 160.84 | 161.01 | — |
| 2025-12-18 | 161.41 | 163.58 | 160.17 | 160.22 | — |
| 2025-12-19 | 160.72 | 163.74 | 160.72 | 163.01 | — |
| 2025-12-22 | 163.65 | 166.16 | 162.72 | 166 | — |
| 2025-12-23 | 166.4 | 167.62 | 164.91 | 165.77 | — |
| 2025-12-24 | 166.02 | 166.59 | 164.7 | 165.8 | — |
| 2025-12-26 | 165.61 | 166.87 | 164.73 | 165.3 | — |
| 2025-12-29 | 165.28 | 166.04 | 163.66 | 164.09 | — |
| 2025-12-30 | 163.93 | 163.94 | 162.55 | 162.55 | — |
| 2025-12-31 | 162.9 | 163.6 | 160.55 | 160.59 | — |
| 2026-01-02 | 160.23 | 163.76 | 159.64 | 163.6 | — |
| 2026-01-05 | 163.41 | 169.64 | 163.41 | 167.33 | — |
| 2026-01-06 | 166.79 | 169.55 | 166.08 | 168.86 | — |
| 2026-01-07 | 167.23 | 168.98 | 164.65 | 165.15 | — |
| 2026-01-08 | 164.14 | 168.63 | 164.07 | 168.38 | — |
| 2026-01-09 | 168.99 | 170.12 | 167.25 | 167.71 | — |
| 2026-01-12 | 165.73 | 171.02 | 165.3 | 170.89 | — |
| 2026-01-13 | 171.11 | 171.2 | 165.86 | 167.19 | — |
| 2026-01-14 | 167.05 | 172.6 | 166.13 | 172.27 | — |
| 2026-01-15 | 173.22 | 174.7 | 171.35 | 171.55 | — |
| 2026-01-16 | 171.02 | 173.02 | 170.9 | 171.78 | — |
| 2026-01-20 | 168.94 | 170.63 | 165.41 | 167.83 | — |
| 2026-01-21 | 168.32 | 171.68 | 168.05 | 170.06 | — |
| 2026-01-22 | 171.68 | 172.64 | 170.37 | 171.57 | — |
| 2026-01-23 | 170.09 | 170.72 | 167.16 | 169.03 | — |
| 2026-01-26 | 169.14 | 170.59 | 168.5 | 169.69 | — |
| 2026-01-27 | 169.31 | 170.8 | 168.35 | 169.02 | — |
| 2026-01-28 | 171.17 | 171.17 | 167.19 | 168.31 | — |
| 2026-01-29 | 168 | 173.47 | 165.56 | 167.61 | — |
| 2026-01-30 | 166.28 | 167.86 | 163.7 | 165.86 | — |
| 2026-02-02 | 165.38 | 168.83 | 165.06 | 167.34 | — |
| 2026-02-03 | 167.16 | 169.73 | 163.46 | 166.2 | — |
| 2026-02-04 | 166.25 | 171.45 | 164.45 | 169.89 | — |
| 2026-02-05 | 169.28 | 170.43 | 167.06 | 167.44 | — |
| 2026-02-06 | 169.67 | 173.06 | 169 | 172.14 | — |
| 2026-02-09 | 171.63 | 174.01 | 170.48 | 173.67 | — |
| 2026-02-10 | 173.03 | 174.14 | 157.19 | 158.48 | — |
| 2026-02-11 | 162.78 | 163.18 | 156.54 | 158.6 | — |
| 2026-02-12 | 158.42 | 159.98 | 152.03 | 157.41 | — |
| 2026-02-13 | 157.3 | 159.47 | 156 | 158.68 | — |
| 2026-02-17 | 158 | 160 | 157.43 | 158.03 | — |
| 2026-02-18 | 158.78 | 161.58 | 158.02 | 161.16 | — |
| 2026-02-19 | 159.69 | 159.69 | 156.39 | 158.03 | — |
| 2026-02-20 | 157.28 | 158.33 | 154.82 | 158.26 | — |
| 2026-02-23 | 156.91 | 157.89 | 152.31 | 153.13 | — |
| 2026-02-24 | 152.57 | 156.59 | 152.2 | 155.48 | — |
| 2026-02-25 | 156.51 | 160.17 | 155.65 | 158.34 | — |
| 2026-02-26 | 159.14 | 160.86 | 158.32 | 159.68 | — |
| 2026-02-27 | 157.15 | 157.71 | 151.44 | 153.08 | — |
| 2026-03-02 | 150.98 | 156.11 | 150.23 | 154.42 | — |
| 2026-03-03 | 150.69 | 154.63 | 150.13 | 153.76 | — |
| 2026-03-04 | 154.7 | 156.84 | 153.86 | 156.12 | — |
| 2026-03-05 | 155.19 | 157 | 152.64 | 156.3 | — |
| 2026-03-06 | 153.17 | 154.28 | 150.48 | 152.05 | — |
| 2026-03-09 | 149.73 | 152.29 | 147.12 | 151.19 | — |
| 2026-03-10 | 151 | 151.98 | 148.44 | 148.64 | — |
| 2026-03-11 | 148.32 | 149.93 | 146.32 | 148.32 | — |
| 2026-03-12 | 146.02 | 147.45 | 144.2 | 144.58 | — |
| 2026-03-13 | 145.95 | 146.97 | 145.07 | 145.97 | — |
| 2026-03-16 | 147.12 | 147.93 | 143.6 | 143.82 | — |
| 2026-03-17 | 145.44 | 146.26 | 142.79 | 144.51 | — |
| 2026-03-18 | 143.76 | 144.9 | 142.17 | 142.34 | — |
| 2026-03-19 | 141.95 | 143.67 | 140.67 | 142.87 | — |
| 2026-03-20 | 142.66 | 144.66 | 142.26 | 143.81 | — |
| 2026-03-23 | 147.54 | 147.14 | 144.86 | 145.44 | — |
| 2026-03-24 | 144.2 | 146.63 | 143.86 | 145.37 | — |
| 2026-03-25 | 146.68 | 147.41 | 144.24 | 145.85 | — |
| 2026-03-26 | 145.13 | 145.79 | 143.31 | 144.2 | — |
| 2026-03-27 | 142.63 | 144.09 | 139.51 | 141.32 | — |
| 2026-03-30 | 142.3 | 143.73 | 140.61 | 140.89 | — |
| 2026-03-31 | 143.1 | 145.27 | 141.05 | 144.79 | — |
| 2026-04-01 | 145.37 | 146.01 | 140.5 | 143.4 | — |
| 2026-04-02 | 140.97 | 144.29 | 138.82 | 142.2 | — |
| 2026-04-06 | 140.6 | 142.45 | 140.73 | 141.74 | — |
