XLF Stock Price Chart, Historical Data, Returns & Signals
XLF 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 | 0.93 |
| Week | -1.17 |
| Last Month | 2.55 |
| Last 3 months | 10.67 |
| Last 6 months | 10.22 |
| Year to Date (YTD) | 4.64 |
| Last 1 year | 9.07 |
| Last 2 years | 31.23 |
| Last 3 years | 70.97 |
| Last 5 years | 51.26 |
| Last 10 years | 194.32 |
| Last 15 years | 459.14 |
| Last 20 years | 111.4 |
| Last 25 years | 161.63 |
| Last 50 years | 203.48 |
| Period | Return % |
|---|---|
| Last date | 0.41 |
| Week | -1.37 |
| Last Month | 2.45 |
| Last 3 months | 2.69 |
| Last 6 months | 11.87 |
| Year to Date (YTD) | 12.08 |
| Last 1 year | 20.48 |
| Last 2 years | 36.58 |
| Last 3 years | 74.76 |
| Last 5 years | 71.2 |
| Last 10 years | 249.69 |
| Last 15 years | 558.51 |
| Last 20 years | 487.07 |
| Last 25 years | 547.21 |
| Last 50 years | 1642.65 |
| Period | Return % |
|---|---|
| 2000 | 28.96 |
| 2001 | -8.29 |
| 2002 | -16.26 |
| 2003 | 23.38 |
| 2004 | 8.68 |
| 2005 | 4.13 |
| 2006 | 14.11 |
| 2007 | -21.64 |
| 2008 | -55.86 |
| 2009 | 13.81 |
| 2010 | 8.63 |
| 2011 | -20.24 |
| 2012 | 22.79 |
| 2013 | 29.64 |
| 2014 | 13.76 |
| 2015 | -3.63 |
| 2016 | 22.5 |
| 2017 | 18.72 |
| 2018 | -14.68 |
| 2019 | 28.14 |
| 2020 | -5.15 |
| 2021 | 34.28 |
| 2022 | -13.48 |
| 2023 | 9.56 |
| 2024 | 27.99 |
| 2025 | 13.61 |
| 2026 | 4.64 |
| Period | Return % |
|---|---|
| 2000-Q1 | 6.08 |
| 2000-Q2 | -6.63 |
| 2000-Q3 | 19.9 |
| 2000-Q4 | 0.29 |
| 2001-Q1 | -7.43 |
| 2001-Q2 | 6.51 |
| 2001-Q3 | -14.13 |
| 2001-Q4 | 6.85 |
| 2002-Q1 | 3.37 |
| 2002-Q2 | -7.22 |
| 2002-Q3 | -16.05 |
| 2002-Q4 | 2.06 |
| 2003-Q1 | -8.96 |
| 2003-Q2 | 15.19 |
| 2003-Q3 | 2.28 |
| 2003-Q4 | 7.99 |
| 2004-Q1 | 4.65 |
| 2004-Q2 | -3.77 |
| 2004-Q3 | 0.3 |
| 2004-Q4 | 5.49 |
| 2005-Q1 | -6.68 |
| 2005-Q2 | 5.23 |
| 2005-Q3 | 0.08 |
| 2005-Q4 | 7.57 |
| 2006-Q1 | 1.07 |
| 2006-Q2 | -0.79 |
| 2006-Q3 | 5.79 |
| 2006-Q4 | 6.38 |
| 2007-Q1 | -3.5 |
| 2007-Q2 | 2.48 |
| 2007-Q3 | -5.94 |
| 2007-Q4 | -17.28 |
| 2008-Q1 | -12.33 |
| 2008-Q2 | -23.87 |
| 2008-Q3 | -2.12 |
| 2008-Q4 | -39.43 |
| 2009-Q1 | -30.35 |
| 2009-Q2 | 31.93 |
| 2009-Q3 | 25.8 |
| 2009-Q4 | 0.86 |
| 2010-Q1 | 8.63 |
| 2010-Q2 | -14.09 |
| 2010-Q3 | 4.95 |
| 2010-Q4 | 10.02 |
| 2011-Q1 | 0.53 |
| 2011-Q2 | -7.15 |
| 2011-Q3 | -24.49 |
| 2011-Q4 | 15.28 |
| 2012-Q1 | 18.45 |
| 2012-Q2 | -8.04 |
| 2012-Q3 | 5.76 |
| 2012-Q4 | 4.64 |
| 2013-Q1 | 7.96 |
| 2013-Q2 | 7.34 |
| 2013-Q3 | 2.02 |
| 2013-Q4 | 9.02 |
| 2014-Q1 | 2.77 |
| 2014-Q2 | 1.6 |
| 2014-Q3 | 1.24 |
| 2014-Q4 | 8.07 |
| 2015-Q1 | -2.49 |
| 2015-Q2 | 1.23 |
| 2015-Q3 | -8.45 |
| 2015-Q4 | 5.1 |
| 2016-Q1 | -3.69 |
| 2016-Q2 | 0.7 |
| 2016-Q3 | 4.49 |
| 2016-Q4 | 21.03 |
| 2017-Q1 | 0.94 |
| 2017-Q2 | 4.18 |
| 2017-Q3 | 3.32 |
| 2017-Q4 | 7.02 |
| 2018-Q1 | -1.25 |
| 2018-Q2 | -1.37 |
| 2018-Q3 | 3.22 |
| 2018-Q4 | -13.98 |
| 2019-Q1 | 7.04 |
| 2019-Q2 | 4.78 |
| 2019-Q3 | 0.25 |
| 2019-Q4 | 12.29 |
| 2020-Q1 | -33.01 |
| 2020-Q2 | 18.36 |
| 2020-Q3 | 4.93 |
| 2020-Q4 | 22.27 |
| 2021-Q1 | 17.09 |
| 2021-Q2 | 6.44 |
| 2021-Q3 | 1.49 |
| 2021-Q4 | 2.36 |
| 2022-Q1 | -3.06 |
| 2022-Q2 | -17.71 |
| 2022-Q3 | -4.77 |
| 2022-Q4 | 9.69 |
| 2023-Q1 | -6.32 |
| 2023-Q2 | 4.66 |
| 2023-Q3 | -2.15 |
| 2023-Q4 | 14.32 |
| 2024-Q1 | 11.55 |
| 2024-Q2 | -1.86 |
| 2024-Q3 | 10 |
| 2024-Q4 | 7.21 |
| 2025-Q1 | 3.32 |
| 2025-Q2 | 5.27 |
| 2025-Q3 | 2.3 |
| 2025-Q4 | 2.58 |
| 2026-Q1 | -10.12 |
| 2026-Q2 | 8.43 |
| 2026-Q3 | 4.93 |
| Period | Return % |
|---|---|
| 2000-01 | 0.81 |
| 2000-02 | -11.2 |
| 2000-03 | 16.21 |
| 2000-04 | -3.68 |
| 2000-05 | 4.57 |
| 2000-06 | -8.23 |
| 2000-07 | 6.82 |
| 2000-08 | 9.47 |
| 2000-09 | 3.56 |
| 2000-10 | -2.26 |
| 2000-11 | -4.69 |
| 2000-12 | 8.76 |
| 2001-01 | 2.66 |
| 2001-02 | -6.85 |
| 2001-03 | -3.41 |
| 2001-04 | 3.14 |
| 2001-05 | 3.51 |
| 2001-06 | -0.9 |
| 2001-07 | -2.14 |
| 2001-08 | -7.02 |
| 2001-09 | -5.65 |
| 2001-10 | -1.15 |
| 2001-11 | 4.78 |
| 2001-12 | 2.89 |
| 2002-01 | -1.03 |
| 2002-02 | -0.48 |
| 2002-03 | 4.85 |
| 2002-04 | -2.36 |
| 2002-05 | -0.97 |
| 2002-06 | -2.81 |
| 2002-07 | -6.4 |
| 2002-08 | 4.44 |
| 2002-09 | -7.44 |
| 2002-10 | 4.68 |
| 2002-11 | 2.26 |
| 2002-12 | -6 |
| 2003-01 | -4.75 |
| 2003-02 | -3.28 |
| 2003-03 | -0.3 |
| 2003-04 | 9.65 |
| 2003-05 | 5.11 |
| 2003-06 | -0.94 |
| 2003-07 | 3.12 |
| 2003-08 | 0.78 |
| 2003-09 | -1.39 |
| 2003-10 | 4.3 |
| 2003-11 | -1.43 |
| 2003-12 | 2.74 |
| 2004-01 | 3.42 |
| 2004-02 | 2.23 |
| 2004-03 | -2.29 |
| 2004-04 | -5.35 |
| 2004-05 | 1 |
| 2004-06 | 0.35 |
| 2004-07 | -1.43 |
| 2004-08 | 2.62 |
| 2004-09 | -1.07 |
| 2004-10 | -1.15 |
| 2004-11 | 2.79 |
| 2004-12 | 1.47 |
| 2005-01 | -1.82 |
| 2005-02 | -1.71 |
| 2005-03 | -5.26 |
| 2005-04 | 1.54 |
| 2005-05 | 2.72 |
| 2005-06 | -0.13 |
| 2005-07 | 1.46 |
| 2005-08 | -1.6 |
| 2005-09 | 0.04 |
| 2005-10 | 3.3 |
| 2005-11 | 5.16 |
| 2005-12 | -1.15 |
| 2006-01 | -0.8 |
| 2006-02 | 2.2 |
| 2006-03 | -0.79 |
| 2006-04 | 4.19 |
| 2006-05 | -2.25 |
| 2006-06 | -2.2 |
| 2006-07 | 1.09 |
| 2006-08 | 1.49 |
| 2006-09 | 3.27 |
| 2006-10 | 2.57 |
| 2006-11 | 1.33 |
| 2006-12 | 3.61 |
| 2007-01 | 0.43 |
| 2007-02 | -3.69 |
| 2007-03 | -0.79 |
| 2007-04 | 4.81 |
| 2007-05 | 2.22 |
| 2007-06 | -4.86 |
| 2007-07 | -9.82 |
| 2007-08 | 1.44 |
| 2007-09 | 0.9 |
| 2007-10 | -3.56 |
| 2007-11 | -3.15 |
| 2007-12 | -5.92 |
| 2008-01 | 2.73 |
| 2008-02 | -12.98 |
| 2008-03 | -2.42 |
| 2008-04 | 0 |
| 2008-05 | -10.06 |
| 2008-06 | -16.91 |
| 2008-07 | 6.42 |
| 2008-08 | -0.97 |
| 2008-09 | -8.39 |
| 2008-10 | -24.84 |
| 2008-11 | -18.99 |
| 2008-12 | 18.67 |
| 2009-01 | -26.95 |
| 2009-02 | -17.84 |
| 2009-03 | 23.88 |
| 2009-04 | 18.48 |
| 2009-05 | 14.91 |
| 2009-06 | -3.29 |
| 2009-07 | 9.53 |
| 2009-08 | 10.15 |
| 2009-09 | 7.43 |
| 2009-10 | -1.64 |
| 2009-11 | 3.48 |
| 2009-12 | -1.85 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-25 | 53.47 | 53.58 | 53.24 | 53.26 | — |
| 2025-08-26 | 53.1 | 53.69 | 53.1 | 53.67 | — |
| 2025-08-27 | 53.54 | 53.94 | 53.51 | 53.78 | — |
| 2025-08-28 | 53.89 | 53.91 | 53.7 | 53.85 | — |
| 2025-08-29 | 53.9 | 54.14 | 53.8 | 53.99 | — |
| 2025-09-02 | 53.7 | 53.7 | 53.12 | 53.59 | — |
| 2025-09-03 | 53.5 | 53.6 | 53.13 | 53.5 | — |
| 2025-09-04 | 53.69 | 54.08 | 53.57 | 54.06 | — |
| 2025-09-05 | 54.11 | 54.25 | 52.87 | 53.07 | — |
| 2025-09-08 | 53.09 | 53.17 | 52.84 | 53.11 | — |
| 2025-09-09 | 52.98 | 53.59 | 52.96 | 53.34 | — |
| 2025-09-10 | 53.17 | 53.4 | 52.93 | 53.16 | — |
| 2025-09-11 | 53.19 | 54.07 | 53.18 | 54.03 | — |
| 2025-09-12 | 53.96 | 54.07 | 53.71 | 53.8 | — |
| 2025-09-15 | 53.89 | 54.09 | 53.62 | 53.68 | — |
| 2025-09-16 | 53.61 | 53.67 | 53.27 | 53.56 | — |
| 2025-09-17 | 53.67 | 54.33 | 53.65 | 54.08 | — |
| 2025-09-18 | 54.11 | 54.5 | 53.99 | 54.13 | — |
| 2025-09-19 | 54.26 | 54.41 | 53.92 | 54.25 | — |
| 2025-09-22 | 53.7 | 54.06 | 53.64 | 54 | — |
| 2025-09-23 | 53.95 | 54.49 | 53.63 | 53.76 | — |
| 2025-09-24 | 53.83 | 53.96 | 53.5 | 53.61 | — |
| 2025-09-25 | 53.47 | 53.71 | 53.24 | 53.47 | — |
| 2025-09-26 | 53.71 | 54.1 | 53.64 | 53.86 | — |
| 2025-09-29 | 54.04 | 54.15 | 53.74 | 54.13 | — |
| 2025-09-30 | 54.06 | 54.24 | 53.42 | 53.87 | — |
| 2025-10-01 | 53.61 | 53.76 | 53.37 | 53.39 | — |
| 2025-10-02 | 53.31 | 53.48 | 53.06 | 53.35 | — |
| 2025-10-03 | 53.42 | 53.97 | 53.38 | 53.72 | — |
| 2025-10-06 | 53.93 | 54.07 | 53.3 | 53.7 | — |
| 2025-10-07 | 53.88 | 54.05 | 53.52 | 53.77 | — |
| 2025-10-08 | 53.93 | 53.95 | 53.34 | 53.51 | — |
| 2025-10-09 | 53.63 | 53.81 | 53.19 | 53.32 | — |
| 2025-10-10 | 53.46 | 53.68 | 52.16 | 52.16 | — |
| 2025-10-13 | 52.55 | 52.82 | 52.34 | 52.66 | — |
| 2025-10-14 | 52.45 | 53.65 | 52.25 | 53.24 | — |
| 2025-10-15 | 53.43 | 53.76 | 52.86 | 53.24 | — |
| 2025-10-16 | 53.09 | 53.12 | 51.54 | 51.76 | — |
| 2025-10-17 | 51.9 | 52.36 | 51.73 | 52.18 | — |
| 2025-10-20 | 52.36 | 52.9 | 52.29 | 52.79 | — |
| 2025-10-21 | 52.66 | 53.13 | 52.66 | 52.73 | — |
| 2025-10-22 | 52.78 | 52.82 | 52.12 | 52.43 | — |
| 2025-10-23 | 52.59 | 52.68 | 52.29 | 52.54 | — |
| 2025-10-24 | 52.85 | 53.28 | 52.81 | 53.11 | — |
| 2025-10-27 | 53.37 | 53.43 | 53.2 | 53.33 | — |
| 2025-10-28 | 53.33 | 53.4 | 52.94 | 52.99 | — |
| 2025-10-29 | 52.45 | 52.58 | 51.87 | 52.09 | — |
| 2025-10-30 | 52.02 | 52.82 | 52.02 | 52.23 | — |
| 2025-10-31 | 52.01 | 52.5 | 51.94 | 52.37 | — |
| 2025-11-03 | 52.33 | 52.34 | 51.65 | 52.15 | — |
| 2025-11-04 | 51.95 | 52.54 | 51.84 | 52.42 | — |
| 2025-11-05 | 52.49 | 52.82 | 52.18 | 52.6 | — |
| 2025-11-06 | 52.51 | 52.7 | 52.17 | 52.41 | — |
| 2025-11-07 | 52.28 | 52.8 | 52.09 | 52.78 | — |
| 2025-11-10 | 52.93 | 53.15 | 52.65 | 52.97 | — |
| 2025-11-11 | 53.07 | 53.34 | 52.88 | 53.21 | — |
| 2025-11-12 | 53.22 | 53.89 | 53.22 | 53.67 | — |
| 2025-11-13 | 53.57 | 53.76 | 52.88 | 52.98 | — |
| 2025-11-14 | 52.81 | 52.81 | 52.27 | 52.45 | — |
| 2025-11-17 | 52.47 | 52.49 | 51.25 | 51.45 | — |
| 2025-11-18 | 51.28 | 51.75 | 51.15 | 51.37 | — |
| 2025-11-19 | 51.38 | 51.65 | 51.19 | 51.56 | — |
| 2025-11-20 | 52.03 | 52.39 | 51.08 | 51.11 | — |
| 2025-11-21 | 51.46 | 51.97 | 51.14 | 51.67 | — |
| 2025-11-24 | 51.74 | 51.97 | 51.33 | 51.89 | — |
| 2025-11-25 | 52.11 | 52.66 | 51.91 | 52.54 | — |
| 2025-11-26 | 52.67 | 53.15 | 52.6 | 52.95 | — |
| 2025-11-28 | 53.1 | 53.55 | 53.03 | 53.33 | — |
| 2025-12-01 | 53.07 | 53.4 | 52.84 | 52.89 | — |
| 2025-12-02 | 52.99 | 53.14 | 52.64 | 52.84 | — |
| 2025-12-03 | 52.94 | 53.6 | 52.88 | 53.55 | — |
| 2025-12-04 | 53.59 | 53.91 | 53.47 | 53.66 | — |
| 2025-12-05 | 53.54 | 53.93 | 53.45 | 53.68 | — |
| 2025-12-08 | 53.7 | 53.71 | 53.28 | 53.48 | — |
| 2025-12-09 | 53.5 | 53.95 | 53.25 | 53.28 | — |
| 2025-12-10 | 53.28 | 54.08 | 53.21 | 53.89 | — |
| 2025-12-11 | 53.96 | 54.98 | 53.93 | 54.87 | — |
| 2025-12-12 | 55.16 | 55.21 | 54.71 | 54.95 | — |
| 2025-12-15 | 55.18 | 55.31 | 54.82 | 54.99 | — |
| 2025-12-16 | 55.04 | 55.16 | 54.48 | 54.64 | — |
| 2025-12-17 | 54.8 | 55.07 | 54.58 | 54.63 | — |
| 2025-12-18 | 54.77 | 55.02 | 54.36 | 54.54 | — |
| 2025-12-19 | 54.56 | 55.02 | 54.56 | 54.84 | — |
| 2025-12-22 | 54.75 | 55.44 | 54.74 | 55.32 | — |
| 2025-12-23 | 55.31 | 55.56 | 55.31 | 55.43 | — |
| 2025-12-24 | 55.51 | 55.89 | 55.41 | 55.73 | — |
| 2025-12-26 | 55.71 | 55.8 | 55.44 | 55.62 | — |
| 2025-12-29 | 55.59 | 55.68 | 55.26 | 55.32 | — |
| 2025-12-30 | 55.4 | 55.4 | 55.14 | 55.18 | — |
| 2025-12-31 | 55.22 | 55.26 | 54.75 | 54.77 | — |
| 2026-01-02 | 54.83 | 55 | 54.34 | 54.93 | — |
| 2026-01-05 | 54.82 | 56.51 | 54.82 | 56.13 | — |
| 2026-01-06 | 56.04 | 56.52 | 55.99 | 56.4 | — |
| 2026-01-07 | 56.23 | 56.34 | 55.54 | 55.61 | — |
| 2026-01-08 | 55.45 | 56.25 | 55.41 | 55.9 | — |
| 2026-01-09 | 55.98 | 56.16 | 55.72 | 55.73 | — |
| 2026-01-12 | 55.03 | 55.36 | 54.84 | 55.29 | — |
| 2026-01-13 | 55.15 | 55.23 | 54.15 | 54.23 | — |
| 2026-01-14 | 54.05 | 54.18 | 53.69 | 54.15 | — |
| 2026-01-15 | 54.22 | 54.7 | 54.21 | 54.37 | — |
| 2026-01-16 | 54.37 | 54.76 | 54.29 | 54.44 | — |
| 2026-01-20 | 53.61 | 54.11 | 53.1 | 53.2 | — |
| 2026-01-21 | 53.37 | 53.83 | 53.24 | 53.46 | — |
| 2026-01-22 | 53.65 | 54.05 | 53.64 | 53.81 | — |
| 2026-01-23 | 53.49 | 53.51 | 52.88 | 53.07 | — |
| 2026-01-26 | 53.1 | 53.55 | 53.09 | 53.41 | — |
| 2026-01-27 | 53.32 | 53.43 | 52.84 | 53 | — |
| 2026-01-28 | 52.93 | 53.21 | 52.76 | 52.99 | — |
| 2026-01-29 | 53.32 | 53.63 | 52.99 | 53.55 | — |
| 2026-01-30 | 53.38 | 53.66 | 53.02 | 53.44 | — |
| 2026-02-02 | 53.45 | 54.09 | 53.2 | 54.03 | — |
| 2026-02-03 | 53.72 | 54.17 | 53.16 | 53.53 | — |
| 2026-02-04 | 53.51 | 54.18 | 53.4 | 53.96 | — |
| 2026-02-05 | 53.94 | 54.06 | 53.18 | 53.29 | — |
| 2026-02-06 | 53.83 | 54.35 | 53.83 | 54.26 | — |
| 2026-02-09 | 54.08 | 54.39 | 53.9 | 53.94 | — |
| 2026-02-10 | 53.7 | 54.26 | 53.12 | 53.55 | — |
| 2026-02-11 | 53.67 | 53.93 | 52.69 | 52.74 | — |
| 2026-02-12 | 52.9 | 53.11 | 51.43 | 51.69 | — |
| 2026-02-13 | 51.55 | 51.93 | 51.25 | 51.65 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-25 | 53.47 | 53.58 | 53.24 | 53.26 | — |
| 2025-08-26 | 53.1 | 53.69 | 53.1 | 53.67 | — |
| 2025-08-27 | 53.54 | 53.94 | 53.51 | 53.78 | — |
| 2025-08-28 | 53.89 | 53.91 | 53.7 | 53.85 | — |
| 2025-08-29 | 53.9 | 54.14 | 53.8 | 53.99 | — |
| 2025-09-02 | 53.7 | 53.7 | 53.12 | 53.59 | — |
| 2025-09-03 | 53.5 | 53.6 | 53.13 | 53.5 | — |
| 2025-09-04 | 53.69 | 54.08 | 53.57 | 54.06 | — |
| 2025-09-05 | 54.11 | 54.25 | 52.87 | 53.07 | — |
| 2025-09-08 | 53.09 | 53.17 | 52.84 | 53.11 | — |
| 2025-09-09 | 52.98 | 53.59 | 52.96 | 53.34 | — |
| 2025-09-10 | 53.17 | 53.4 | 52.93 | 53.16 | — |
| 2025-09-11 | 53.19 | 54.07 | 53.18 | 54.03 | — |
| 2025-09-12 | 53.96 | 54.07 | 53.71 | 53.8 | — |
| 2025-09-15 | 53.89 | 54.09 | 53.62 | 53.68 | — |
| 2025-09-16 | 53.61 | 53.67 | 53.27 | 53.56 | — |
| 2025-09-17 | 53.67 | 54.33 | 53.65 | 54.08 | — |
| 2025-09-18 | 54.11 | 54.5 | 53.99 | 54.13 | — |
| 2025-09-19 | 54.26 | 54.41 | 53.92 | 54.25 | — |
| 2025-09-22 | 53.7 | 54.06 | 53.64 | 54 | — |
| 2025-09-23 | 53.95 | 54.49 | 53.63 | 53.76 | — |
| 2025-09-24 | 53.83 | 53.96 | 53.5 | 53.61 | — |
| 2025-09-25 | 53.47 | 53.71 | 53.24 | 53.47 | — |
| 2025-09-26 | 53.71 | 54.1 | 53.64 | 53.86 | — |
| 2025-09-29 | 54.04 | 54.15 | 53.74 | 54.13 | — |
| 2025-09-30 | 54.06 | 54.24 | 53.42 | 53.87 | — |
| 2025-10-01 | 53.61 | 53.76 | 53.37 | 53.39 | — |
| 2025-10-02 | 53.31 | 53.48 | 53.06 | 53.35 | — |
| 2025-10-03 | 53.42 | 53.97 | 53.38 | 53.72 | — |
| 2025-10-06 | 53.93 | 54.07 | 53.3 | 53.7 | — |
| 2025-10-07 | 53.88 | 54.05 | 53.52 | 53.77 | — |
| 2025-10-08 | 53.93 | 53.95 | 53.34 | 53.51 | — |
| 2025-10-09 | 53.63 | 53.81 | 53.19 | 53.32 | — |
| 2025-10-10 | 53.46 | 53.68 | 52.16 | 52.16 | — |
| 2025-10-13 | 52.55 | 52.82 | 52.34 | 52.66 | — |
| 2025-10-14 | 52.45 | 53.65 | 52.25 | 53.24 | — |
| 2025-10-15 | 53.43 | 53.76 | 52.86 | 53.24 | — |
| 2025-10-16 | 53.09 | 53.12 | 51.54 | 51.76 | — |
| 2025-10-17 | 51.9 | 52.36 | 51.73 | 52.18 | — |
| 2025-10-20 | 52.36 | 52.9 | 52.29 | 52.79 | — |
| 2025-10-21 | 52.66 | 53.13 | 52.66 | 52.73 | — |
| 2025-10-22 | 52.78 | 52.82 | 52.12 | 52.43 | — |
| 2025-10-23 | 52.59 | 52.68 | 52.29 | 52.54 | — |
| 2025-10-24 | 52.85 | 53.28 | 52.81 | 53.11 | — |
| 2025-10-27 | 53.37 | 53.43 | 53.2 | 53.33 | — |
| 2025-10-28 | 53.33 | 53.4 | 52.94 | 52.99 | — |
| 2025-10-29 | 52.45 | 52.58 | 51.87 | 52.09 | — |
| 2025-10-30 | 52.02 | 52.82 | 52.02 | 52.23 | — |
| 2025-10-31 | 52.01 | 52.5 | 51.94 | 52.37 | — |
| 2025-11-03 | 52.33 | 52.34 | 51.65 | 52.15 | — |
| 2025-11-04 | 51.95 | 52.54 | 51.84 | 52.42 | — |
| 2025-11-05 | 52.49 | 52.82 | 52.18 | 52.6 | — |
| 2025-11-06 | 52.51 | 52.7 | 52.17 | 52.41 | — |
| 2025-11-07 | 52.28 | 52.8 | 52.09 | 52.78 | — |
| 2025-11-10 | 52.93 | 53.15 | 52.65 | 52.97 | — |
| 2025-11-11 | 53.07 | 53.34 | 52.88 | 53.21 | — |
| 2025-11-12 | 53.22 | 53.89 | 53.22 | 53.67 | — |
| 2025-11-13 | 53.57 | 53.76 | 52.88 | 52.98 | — |
| 2025-11-14 | 52.81 | 52.81 | 52.27 | 52.45 | — |
| 2025-11-17 | 52.47 | 52.49 | 51.25 | 51.45 | — |
| 2025-11-18 | 51.28 | 51.75 | 51.15 | 51.37 | — |
| 2025-11-19 | 51.38 | 51.65 | 51.19 | 51.56 | — |
| 2025-11-20 | 52.03 | 52.39 | 51.08 | 51.11 | — |
| 2025-11-21 | 51.46 | 51.97 | 51.14 | 51.67 | — |
| 2025-11-24 | 51.74 | 51.97 | 51.33 | 51.89 | — |
| 2025-11-25 | 52.11 | 52.66 | 51.91 | 52.54 | — |
| 2025-11-26 | 52.67 | 53.15 | 52.6 | 52.95 | — |
| 2025-11-28 | 53.1 | 53.55 | 53.03 | 53.33 | — |
| 2025-12-01 | 53.07 | 53.4 | 52.84 | 52.89 | — |
| 2025-12-02 | 52.99 | 53.14 | 52.64 | 52.84 | — |
| 2025-12-03 | 52.94 | 53.6 | 52.88 | 53.55 | — |
| 2025-12-04 | 53.59 | 53.91 | 53.47 | 53.66 | — |
| 2025-12-05 | 53.54 | 53.93 | 53.45 | 53.68 | — |
| 2025-12-08 | 53.7 | 53.71 | 53.28 | 53.48 | — |
| 2025-12-09 | 53.5 | 53.95 | 53.25 | 53.28 | — |
| 2025-12-10 | 53.28 | 54.08 | 53.21 | 53.89 | — |
| 2025-12-11 | 53.96 | 54.98 | 53.93 | 54.87 | — |
| 2025-12-12 | 55.16 | 55.21 | 54.71 | 54.95 | — |
| 2025-12-15 | 55.18 | 55.31 | 54.82 | 54.99 | — |
| 2025-12-16 | 55.04 | 55.16 | 54.48 | 54.64 | — |
| 2025-12-17 | 54.8 | 55.07 | 54.58 | 54.63 | — |
| 2025-12-18 | 54.77 | 55.02 | 54.36 | 54.54 | — |
| 2025-12-19 | 54.56 | 55.02 | 54.56 | 54.84 | — |
| 2025-12-22 | 54.75 | 55.44 | 54.74 | 55.32 | — |
| 2025-12-23 | 55.31 | 55.56 | 55.31 | 55.43 | — |
| 2025-12-24 | 55.51 | 55.89 | 55.41 | 55.73 | — |
| 2025-12-26 | 55.71 | 55.8 | 55.44 | 55.62 | — |
| 2025-12-29 | 55.59 | 55.68 | 55.26 | 55.32 | — |
| 2025-12-30 | 55.4 | 55.4 | 55.14 | 55.18 | — |
| 2025-12-31 | 55.22 | 55.26 | 54.75 | 54.77 | — |
| 2026-01-02 | 54.83 | 55 | 54.34 | 54.93 | — |
| 2026-01-05 | 54.82 | 56.51 | 54.82 | 56.13 | — |
| 2026-01-06 | 56.04 | 56.52 | 55.99 | 56.4 | — |
| 2026-01-07 | 56.23 | 56.34 | 55.54 | 55.61 | — |
| 2026-01-08 | 55.45 | 56.25 | 55.41 | 55.9 | — |
| 2026-01-09 | 55.98 | 56.16 | 55.72 | 55.73 | — |
| 2026-01-12 | 55.03 | 55.36 | 54.84 | 55.29 | — |
| 2026-01-13 | 55.15 | 55.23 | 54.15 | 54.23 | — |
| 2026-01-14 | 54.05 | 54.18 | 53.69 | 54.15 | — |
| 2026-01-15 | 54.22 | 54.7 | 54.21 | 54.37 | — |
| 2026-01-16 | 54.37 | 54.76 | 54.29 | 54.44 | — |
| 2026-01-20 | 53.61 | 54.11 | 53.1 | 53.2 | — |
| 2026-01-21 | 53.37 | 53.83 | 53.24 | 53.46 | — |
| 2026-01-22 | 53.65 | 54.05 | 53.64 | 53.81 | — |
| 2026-01-23 | 53.49 | 53.51 | 52.88 | 53.07 | — |
| 2026-01-26 | 53.1 | 53.55 | 53.09 | 53.41 | — |
| 2026-01-27 | 53.32 | 53.43 | 52.84 | 53 | — |
| 2026-01-28 | 52.93 | 53.21 | 52.76 | 52.99 | — |
| 2026-01-29 | 53.32 | 53.63 | 52.99 | 53.55 | — |
| 2026-01-30 | 53.38 | 53.66 | 53.02 | 53.44 | — |
| 2026-02-02 | 53.45 | 54.09 | 53.2 | 54.03 | — |
| 2026-02-03 | 53.72 | 54.17 | 53.16 | 53.53 | — |
| 2026-02-04 | 53.51 | 54.18 | 53.4 | 53.96 | — |
| 2026-02-05 | 53.94 | 54.06 | 53.18 | 53.29 | — |
| 2026-02-06 | 53.83 | 54.35 | 53.83 | 54.26 | — |
| 2026-02-09 | 54.08 | 54.39 | 53.9 | 53.94 | — |
| 2026-02-10 | 53.7 | 54.26 | 53.12 | 53.55 | — |
| 2026-02-11 | 53.67 | 53.93 | 52.69 | 52.74 | — |
| 2026-02-12 | 52.9 | 53.11 | 51.43 | 51.69 | — |
| 2026-02-13 | 51.55 | 51.93 | 51.25 | 51.65 | — |
