Atmos Energy Corporation
Check ATO stock price, historical returns, and performance trends — updated daily.
Atmos Energy Corporation (ATO) company overview
Atmos Energy is the largest publicly traded, fully regulated, pure-play natural gas utility in the United States, serving more than 3.3 million customers in Texas, Colorado, Kansas, Kentucky, Louisiana, Mississippi, Tennessee, and Virginia. About two thirds of its earnings come from Texas, where it distributes natural gas in northern Texas and owns an intrastate gas pipeline spanning several key shale gas formations and interconnected with five storage facilities.
| Period | Return % |
|---|---|
| Last date | 0.45 |
| Week | 2.74 |
| Last Month | -0.89 |
| Last 3 months | -9.54 |
| Last 6 months | -13.51 |
| Year to Date (YTD) | -4.12 |
| Last 1 year | -7.5 |
| Last 2 years | 15.75 |
| Last 3 years | 45.01 |
| Last 5 years | 76.12 |
| Last 10 years | 128.45 |
| Last 15 years | 394.61 |
| Last 20 years | 444.9 |
| Last 25 years | 653.5 |
| Last 50 years | 2810.04 |
| 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 | 21.54 |
| 2001 | -15.64 |
| 2002 | 8.72 |
| 2003 | 3.23 |
| 2004 | 10.59 |
| 2005 | -1.69 |
| 2006 | 19.33 |
| 2007 | -13.03 |
| 2008 | -15.21 |
| 2009 | 21.69 |
| 2010 | 5.69 |
| 2011 | 5.81 |
| 2012 | 5.94 |
| 2013 | 26.98 |
| 2014 | 24.78 |
| 2015 | 12.77 |
| 2016 | 18.89 |
| 2017 | 15.21 |
| 2018 | 9.03 |
| 2019 | 24.5 |
| 2020 | -13.54 |
| 2021 | 11.42 |
| 2022 | 6.72 |
| 2023 | 4.23 |
| 2024 | 19.11 |
| 2025 | 21.22 |
| 2026 | -4.12 |
| Period | Return % |
|---|---|
| 2000-Q1 | -18.34 |
| 2000-Q2 | 8.21 |
| 2000-Q3 | 7.12 |
| 2000-Q4 | 18.93 |
| 2001-Q1 | -5.52 |
| 2001-Q2 | 4.31 |
| 2001-Q3 | -8.47 |
| 2001-Q4 | -0.51 |
| 2002-Q1 | 10.02 |
| 2002-Q2 | -1.31 |
| 2002-Q3 | -5.08 |
| 2002-Q4 | 7.27 |
| 2003-Q1 | -9.69 |
| 2003-Q2 | 14.66 |
| 2003-Q3 | -3.27 |
| 2003-Q4 | -0.25 |
| 2004-Q1 | 3.4 |
| 2004-Q2 | -1.39 |
| 2004-Q3 | -0.2 |
| 2004-Q4 | 6.92 |
| 2005-Q1 | 1.47 |
| 2005-Q2 | 6.94 |
| 2005-Q3 | -2.92 |
| 2005-Q4 | -7.76 |
| 2006-Q1 | -1.53 |
| 2006-Q2 | 6.45 |
| 2006-Q3 | 1.13 |
| 2006-Q4 | 12.16 |
| 2007-Q1 | -2.98 |
| 2007-Q2 | -3.96 |
| 2007-Q3 | -6.63 |
| 2007-Q4 | -3.04 |
| 2008-Q1 | -8.77 |
| 2008-Q2 | 4.95 |
| 2008-Q3 | -4.07 |
| 2008-Q4 | -13.41 |
| 2009-Q1 | -4.3 |
| 2009-Q2 | 9.11 |
| 2009-Q3 | 9.48 |
| 2009-Q4 | 5.83 |
| 2010-Q1 | -3.22 |
| 2010-Q2 | -6.6 |
| 2010-Q3 | 8.9 |
| 2010-Q4 | 6.12 |
| 2011-Q1 | 8.19 |
| 2011-Q2 | -3.85 |
| 2011-Q3 | -4.14 |
| 2011-Q4 | 7.68 |
| 2012-Q1 | -5.1 |
| 2012-Q2 | 11.3 |
| 2012-Q3 | -0.25 |
| 2012-Q4 | -0.54 |
| 2013-Q1 | 19.35 |
| 2013-Q2 | -2.89 |
| 2013-Q3 | 4.46 |
| 2013-Q4 | 6.52 |
| 2014-Q1 | 5.51 |
| 2014-Q2 | 13.76 |
| 2014-Q3 | -9.45 |
| 2014-Q4 | 17.47 |
| 2015-Q1 | -1.07 |
| 2015-Q2 | -8.13 |
| 2015-Q3 | 13.01 |
| 2015-Q4 | 9.03 |
| 2016-Q1 | 19.06 |
| 2016-Q2 | 9.07 |
| 2016-Q3 | -7.46 |
| 2016-Q4 | 0.57 |
| 2017-Q1 | 5.96 |
| 2017-Q2 | 5.13 |
| 2017-Q3 | 1.07 |
| 2017-Q4 | 1.44 |
| 2018-Q1 | -0.94 |
| 2018-Q2 | 8.8 |
| 2018-Q3 | 3.95 |
| 2018-Q4 | -0.03 |
| 2019-Q1 | 14.56 |
| 2019-Q2 | 3.42 |
| 2019-Q3 | 8.19 |
| 2019-Q4 | -0.99 |
| 2020-Q1 | -10.1 |
| 2020-Q2 | 5.22 |
| 2020-Q3 | -5.07 |
| 2020-Q4 | -0.04 |
| 2021-Q1 | 5.13 |
| 2021-Q2 | -2.17 |
| 2021-Q3 | -9.05 |
| 2021-Q4 | 18.01 |
| 2022-Q1 | 13.79 |
| 2022-Q2 | -7.67 |
| 2022-Q3 | -11.55 |
| 2022-Q4 | 6.72 |
| 2023-Q1 | 1.04 |
| 2023-Q2 | 4.71 |
| 2023-Q3 | -9.69 |
| 2023-Q4 | 12.79 |
| 2024-Q1 | 1.66 |
| 2024-Q2 | -1.02 |
| 2024-Q3 | 19.6 |
| 2024-Q4 | 0.21 |
| 2025-Q1 | 11.78 |
| 2025-Q2 | -0.54 |
| 2025-Q3 | 11.13 |
| 2025-Q4 | -1.03 |
| 2026-Q1 | 9.07 |
| 2026-Q2 | -7.13 |
| 2026-Q3 | -9.59 |
| 2026-Q4 | 3.84 |
| Period | Return % |
|---|---|
| 2000-01 | -12.76 |
| 2000-02 | -2.17 |
| 2000-03 | -4.32 |
| 2000-04 | -3.05 |
| 2000-05 | 15.3 |
| 2000-06 | -4.31 |
| 2000-07 | 17.69 |
| 2000-08 | 0.63 |
| 2000-09 | -0.63 |
| 2000-10 | 12.12 |
| 2000-11 | 8.65 |
| 2000-12 | -2.95 |
| 2001-01 | 0.37 |
| 2001-02 | -4.78 |
| 2001-03 | 2.15 |
| 2001-04 | -4.75 |
| 2001-05 | 2.34 |
| 2001-06 | 5.43 |
| 2001-07 | -17.42 |
| 2001-08 | 6.93 |
| 2001-09 | 0 |
| 2001-10 | -0.23 |
| 2001-11 | -9.05 |
| 2001-12 | 8.42 |
| 2002-01 | -0.71 |
| 2002-02 | 5.69 |
| 2002-03 | 5.83 |
| 2002-04 | 1.4 |
| 2002-05 | -3.3 |
| 2002-06 | 1.3 |
| 2002-07 | -9.34 |
| 2002-08 | 0.89 |
| 2002-09 | 0.28 |
| 2002-10 | 2.33 |
| 2002-11 | 1.36 |
| 2002-12 | 4.57 |
| 2003-01 | -3.95 |
| 2003-02 | -5 |
| 2003-03 | -0.09 |
| 2003-04 | 7.15 |
| 2003-05 | 8.65 |
| 2003-06 | 0.2 |
| 2003-07 | -1.73 |
| 2003-08 | -0.08 |
| 2003-09 | -1.68 |
| 2003-10 | 2.34 |
| 2003-11 | 0.61 |
| 2003-12 | -1.42 |
| 2004-01 | 5.35 |
| 2004-02 | 2.93 |
| 2004-03 | -2.96 |
| 2004-04 | -3.64 |
| 2004-05 | 0.61 |
| 2004-06 | 3.27 |
| 2004-07 | -1.68 |
| 2004-08 | 0.48 |
| 2004-09 | -0.4 |
| 2004-10 | 2.46 |
| 2004-11 | 4.57 |
| 2004-12 | 1.33 |
| 2005-01 | 1.28 |
| 2005-02 | -0.47 |
| 2005-03 | -2.07 |
| 2005-04 | -2.59 |
| 2005-05 | 7.57 |
| 2005-06 | 1.8 |
| 2005-07 | 1.25 |
| 2005-08 | 1.47 |
| 2005-09 | -4.53 |
| 2005-10 | -6.9 |
| 2005-11 | 1.03 |
| 2005-12 | -1.54 |
| 2006-01 | 0.46 |
| 2006-02 | 0.46 |
| 2006-03 | -0.27 |
| 2006-04 | 0.8 |
| 2006-05 | 1.13 |
| 2006-06 | 3.99 |
| 2006-07 | 3.08 |
| 2006-08 | 0.1 |
| 2006-09 | -0.87 |
| 2006-10 | 7.64 |
| 2006-11 | 6.64 |
| 2006-12 | -2.62 |
| 2007-01 | -2.1 |
| 2007-02 | 0.7 |
| 2007-03 | -0.57 |
| 2007-04 | 1.41 |
| 2007-05 | 2.11 |
| 2007-06 | -7.19 |
| 2007-07 | -6.62 |
| 2007-08 | 0.14 |
| 2007-09 | 0.75 |
| 2007-10 | -0.95 |
| 2007-11 | -6.63 |
| 2007-12 | 7.06 |
| 2008-01 | 2.5 |
| 2008-02 | -9.53 |
| 2008-03 | -1.92 |
| 2008-04 | 8.55 |
| 2008-05 | -1.05 |
| 2008-06 | 0.66 |
| 2008-07 | -3.99 |
| 2008-08 | 4.04 |
| 2008-09 | -3.34 |
| 2008-10 | -8.83 |
| 2008-11 | 2.72 |
| 2008-12 | -4.93 |
| 2009-01 | 3.59 |
| 2009-02 | -11.08 |
| 2009-03 | 5.91 |
| 2009-04 | 6.88 |
| 2009-05 | -2.87 |
| 2009-06 | 4.33 |
| 2009-07 | 8.47 |
| 2009-08 | 0.29 |
| 2009-09 | 3.45 |
| 2009-10 | -1.17 |
| 2009-11 | -1.65 |
| 2009-12 | 7.34 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 175.75 | 176.92 | 174.13 | 175.54 | — |
| 2025-10-14 | 176.21 | 177.95 | 175.41 | 177.65 | — |
| 2025-10-15 | 177.82 | 179.7 | 177.65 | 179.19 | — |
| 2025-10-16 | 178.63 | 179.6 | 176.15 | 176.37 | — |
| 2025-10-17 | 176.87 | 177.23 | 175.02 | 176.41 | — |
| 2025-10-20 | 177.57 | 178.07 | 175.31 | 177.74 | — |
| 2025-10-21 | 178.21 | 178.49 | 176.44 | 177.04 | — |
| 2025-10-22 | 177.7 | 177.92 | 176.14 | 177.1 | — |
| 2025-10-23 | 178 | 178 | 174.98 | 175.75 | — |
| 2025-10-24 | 176.23 | 176.67 | 175.19 | 175.93 | — |
| 2025-10-27 | 175.84 | 176.35 | 174.44 | 176.35 | — |
| 2025-10-28 | 175.9 | 176.46 | 174.28 | 174.49 | — |
| 2025-10-29 | 173.82 | 174.4 | 171.44 | 171.66 | — |
| 2025-10-30 | 172.41 | 174.13 | 172.26 | 173.35 | — |
| 2025-10-31 | 172.95 | 173.62 | 171.38 | 171.72 | — |
| 2025-11-03 | 170.98 | 173.23 | 169.31 | 172.7 | — |
| 2025-11-04 | 173.51 | 174.11 | 171.82 | 173.95 | — |
| 2025-11-05 | 173.55 | 174.34 | 171.7 | 172.59 | — |
| 2025-11-06 | 177.15 | 180.65 | 175.22 | 175.48 | — |
| 2025-11-07 | 176.43 | 177.87 | 175.29 | 176.91 | — |
| 2025-11-10 | 175.92 | 178.02 | 175.8 | 177.76 | — |
| 2025-11-11 | 178.26 | 178.84 | 177.39 | 178.66 | — |
| 2025-11-12 | 178.39 | 179.2 | 177.5 | 177.83 | — |
| 2025-11-13 | 178.22 | 180.33 | 177.74 | 177.97 | — |
| 2025-11-14 | 177.97 | 179.26 | 174.89 | 175.12 | — |
| 2025-11-17 | 175.95 | 177.02 | 174.8 | 175.68 | — |
| 2025-11-18 | 175.95 | 177.05 | 174.96 | 175.22 | — |
| 2025-11-19 | 175.02 | 175.66 | 173.56 | 173.92 | — |
| 2025-11-20 | 174.51 | 176 | 174.02 | 174.77 | — |
| 2025-11-21 | 175.3 | 176.11 | 174.3 | 175.16 | — |
| 2025-11-24 | 174 | 175.37 | 173.34 | 174.56 | — |
| 2025-11-25 | 174.89 | 175.63 | 172.64 | 173.34 | — |
| 2025-11-26 | 173.31 | 176.02 | 173.21 | 175.74 | — |
| 2025-11-28 | 176.22 | 176.99 | 175.61 | 176.37 | — |
| 2025-12-01 | 175.61 | 176.22 | 171.56 | 171.72 | — |
| 2025-12-02 | 172.53 | 172.53 | 169.64 | 170.08 | — |
| 2025-12-03 | 170.91 | 172.29 | 170.18 | 171.15 | — |
| 2025-12-04 | 170.4 | 172.11 | 170.4 | 170.95 | — |
| 2025-12-05 | 170.28 | 172.13 | 170.28 | 171.29 | — |
| 2025-12-08 | 170.83 | 171.16 | 166.75 | 167.07 | — |
| 2025-12-09 | 168.24 | 169.08 | 165.89 | 166.28 | — |
| 2025-12-10 | 166.16 | 167.73 | 165.99 | 166.8 | — |
| 2025-12-11 | 167.37 | 170.1 | 166.4 | 167.09 | — |
| 2025-12-12 | 167.34 | 169.64 | 167.07 | 168.37 | — |
| 2025-12-15 | 168.75 | 171.42 | 167.91 | 170.75 | — |
| 2025-12-16 | 168.67 | 170.43 | 167.89 | 168 | — |
| 2025-12-17 | 167.95 | 170.78 | 167.43 | 169.17 | — |
| 2025-12-18 | 168.71 | 170.44 | 168.71 | 169.42 | — |
| 2025-12-19 | 169.19 | 169.42 | 166.6 | 166.7 | — |
| 2025-12-22 | 166.7 | 167.45 | 165.37 | 167.34 | — |
| 2025-12-23 | 167.42 | 168.68 | 166.99 | 167.99 | — |
| 2025-12-24 | 168.44 | 169.21 | 167.72 | 168.4 | — |
| 2025-12-26 | 168.34 | 168.78 | 167.3 | 168.13 | — |
| 2025-12-29 | 168.93 | 169.6 | 168.47 | 168.78 | — |
| 2025-12-30 | 168.91 | 169.27 | 168.25 | 168.58 | — |
| 2025-12-31 | 168.58 | 169.01 | 167.47 | 167.63 | — |
| 2026-01-02 | 167.15 | 170.11 | 166.34 | 169.36 | — |
| 2026-01-05 | 168.5 | 169.17 | 164.5 | 166.88 | — |
| 2026-01-06 | 167.21 | 168.17 | 166.49 | 167.54 | — |
| 2026-01-07 | 168.15 | 168.61 | 165.52 | 166.15 | — |
| 2026-01-08 | 166.01 | 168.3 | 165.73 | 167.1 | — |
| 2026-01-09 | 167.2 | 168.62 | 166.39 | 166.78 | — |
| 2026-01-12 | 166.93 | 168.66 | 166.74 | 167.61 | — |
| 2026-01-13 | 167.63 | 168.94 | 166.7 | 168.41 | — |
| 2026-01-14 | 168.58 | 170.13 | 168.18 | 168.72 | — |
| 2026-01-15 | 169.34 | 170.49 | 168.52 | 170.28 | — |
| 2026-01-16 | 169.37 | 170.67 | 169.13 | 170.47 | — |
| 2026-01-20 | 170.73 | 172.09 | 167.99 | 168 | — |
| 2026-01-21 | 169.7 | 169.84 | 166.68 | 168.37 | — |
| 2026-01-22 | 169.31 | 169.31 | 163.77 | 165.4 | — |
| 2026-01-23 | 165.26 | 165.53 | 163.57 | 165.34 | — |
| 2026-01-26 | 166.61 | 169.03 | 166.25 | 168.5 | — |
| 2026-01-27 | 168.24 | 169.03 | 167.39 | 169.03 | — |
| 2026-01-28 | 169 | 169.4 | 165.98 | 166 | — |
| 2026-01-29 | 166.93 | 168.82 | 165.94 | 166 | — |
| 2026-01-30 | 165.59 | 167.21 | 164.4 | 166.34 | — |
| 2026-02-02 | 166.33 | 167.29 | 164.5 | 166.52 | — |
| 2026-02-03 | 166.13 | 169.99 | 166.13 | 168.81 | — |
| 2026-02-04 | 171.12 | 174.57 | 168.67 | 171.83 | — |
| 2026-02-05 | 173.61 | 173.61 | 170.21 | 171.5 | — |
| 2026-02-06 | 172.66 | 174.57 | 170.78 | 171.38 | — |
| 2026-02-09 | 171.28 | 171.72 | 169.82 | 171.46 | — |
| 2026-02-10 | 171.85 | 174.5 | 171.14 | 174.17 | — |
| 2026-02-11 | 174.15 | 176.37 | 173.77 | 175.97 | — |
| 2026-02-12 | 176.68 | 179.89 | 176.53 | 177.77 | — |
| 2026-02-13 | 177.52 | 179.94 | 176.61 | 179.25 | — |
| 2026-02-17 | 180.09 | 181.01 | 179.26 | 180.24 | — |
| 2026-02-18 | 179.95 | 180.39 | 177.63 | 178.12 | — |
| 2026-02-19 | 179.15 | 180.12 | 178.25 | 178.97 | — |
| 2026-02-20 | 180.26 | 181.08 | 178.3 | 180.97 | — |
| 2026-02-23 | 180.19 | 182.69 | 180.19 | 181.72 | — |
| 2026-02-24 | 181.78 | 182.39 | 180.41 | 182.02 | — |
| 2026-02-25 | 181.89 | 182.48 | 180.09 | 182.06 | — |
| 2026-02-26 | 182.34 | 183.91 | 181.97 | 183.63 | — |
| 2026-02-27 | 184.36 | 187.82 | 182.88 | 186.79 | — |
| 2026-03-02 | 186.79 | 187.98 | 185.25 | 187.07 | — |
| 2026-03-03 | 184.85 | 186.46 | 182.65 | 186 | — |
| 2026-03-04 | 185.89 | 186.89 | 183.85 | 186.77 | — |
| 2026-03-05 | 185.11 | 186.51 | 184 | 185.38 | — |
| 2026-03-06 | 184.44 | 186.23 | 183.23 | 185.04 | — |
| 2026-03-09 | 183.12 | 185.9 | 182.91 | 185.24 | — |
| 2026-03-10 | 184.2 | 186.3 | 183.07 | 183.44 | — |
| 2026-03-11 | 184.52 | 184.84 | 182.19 | 184.3 | — |
| 2026-03-12 | 184.83 | 188.8 | 183.79 | 186.79 | — |
| 2026-03-13 | 188.62 | 189.32 | 186.85 | 188.58 | — |
| 2026-03-16 | 190.13 | 189.95 | 187.07 | 187.82 | — |
| 2026-03-17 | 189.07 | 188.96 | 186.52 | 186.98 | — |
| 2026-03-18 | 185.86 | 186.45 | 185.1 | 185.25 | — |
| 2026-03-19 | 185.13 | 186.21 | 183.48 | 184.9 | — |
| 2026-03-20 | 184.95 | 185.42 | 180.43 | 180.49 | — |
| 2026-03-23 | 181.31 | 182.29 | 180.52 | 181.03 | — |
| 2026-03-24 | 180.21 | 183.63 | 179.32 | 181.57 | — |
| 2026-03-25 | 182.48 | 183.42 | 181.42 | 181.55 | — |
| 2026-03-26 | 181.21 | 183.26 | 180.85 | 183.18 | — |
| 2026-03-27 | 183.44 | 184.45 | 182.75 | 183.19 | — |
| 2026-03-30 | 184.85 | 186.19 | 184.05 | 185.02 | — |
| 2026-03-31 | 185.87 | 185.87 | 182.5 | 184.72 | — |
| 2026-04-01 | 183.6 | 186.59 | 183.58 | 185.49 | — |
| 2026-04-02 | 186.21 | 189.11 | 185.31 | 188.97 | — |
| 2026-04-06 | 188.81 | 190 | 187.56 | 187.81 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 175.75 | 176.92 | 174.13 | 175.54 | — |
| 2025-10-14 | 176.21 | 177.95 | 175.41 | 177.65 | — |
| 2025-10-15 | 177.82 | 179.7 | 177.65 | 179.19 | — |
| 2025-10-16 | 178.63 | 179.6 | 176.15 | 176.37 | — |
| 2025-10-17 | 176.87 | 177.23 | 175.02 | 176.41 | — |
| 2025-10-20 | 177.57 | 178.07 | 175.31 | 177.74 | — |
| 2025-10-21 | 178.21 | 178.49 | 176.44 | 177.04 | — |
| 2025-10-22 | 177.7 | 177.92 | 176.14 | 177.1 | — |
| 2025-10-23 | 178 | 178 | 174.98 | 175.75 | — |
| 2025-10-24 | 176.23 | 176.67 | 175.19 | 175.93 | — |
| 2025-10-27 | 175.84 | 176.35 | 174.44 | 176.35 | — |
| 2025-10-28 | 175.9 | 176.46 | 174.28 | 174.49 | — |
| 2025-10-29 | 173.82 | 174.4 | 171.44 | 171.66 | — |
| 2025-10-30 | 172.41 | 174.13 | 172.26 | 173.35 | — |
| 2025-10-31 | 172.95 | 173.62 | 171.38 | 171.72 | — |
| 2025-11-03 | 170.98 | 173.23 | 169.31 | 172.7 | — |
| 2025-11-04 | 173.51 | 174.11 | 171.82 | 173.95 | — |
| 2025-11-05 | 173.55 | 174.34 | 171.7 | 172.59 | — |
| 2025-11-06 | 177.15 | 180.65 | 175.22 | 175.48 | — |
| 2025-11-07 | 176.43 | 177.87 | 175.29 | 176.91 | — |
| 2025-11-10 | 175.92 | 178.02 | 175.8 | 177.76 | — |
| 2025-11-11 | 178.26 | 178.84 | 177.39 | 178.66 | — |
| 2025-11-12 | 178.39 | 179.2 | 177.5 | 177.83 | — |
| 2025-11-13 | 178.22 | 180.33 | 177.74 | 177.97 | — |
| 2025-11-14 | 177.97 | 179.26 | 174.89 | 175.12 | — |
| 2025-11-17 | 175.95 | 177.02 | 174.8 | 175.68 | — |
| 2025-11-18 | 175.95 | 177.05 | 174.96 | 175.22 | — |
| 2025-11-19 | 175.02 | 175.66 | 173.56 | 173.92 | — |
| 2025-11-20 | 174.51 | 176 | 174.02 | 174.77 | — |
| 2025-11-21 | 175.3 | 176.11 | 174.3 | 175.16 | — |
| 2025-11-24 | 174 | 175.37 | 173.34 | 174.56 | — |
| 2025-11-25 | 174.89 | 175.63 | 172.64 | 173.34 | — |
| 2025-11-26 | 173.31 | 176.02 | 173.21 | 175.74 | — |
| 2025-11-28 | 176.22 | 176.99 | 175.61 | 176.37 | — |
| 2025-12-01 | 175.61 | 176.22 | 171.56 | 171.72 | — |
| 2025-12-02 | 172.53 | 172.53 | 169.64 | 170.08 | — |
| 2025-12-03 | 170.91 | 172.29 | 170.18 | 171.15 | — |
| 2025-12-04 | 170.4 | 172.11 | 170.4 | 170.95 | — |
| 2025-12-05 | 170.28 | 172.13 | 170.28 | 171.29 | — |
| 2025-12-08 | 170.83 | 171.16 | 166.75 | 167.07 | — |
| 2025-12-09 | 168.24 | 169.08 | 165.89 | 166.28 | — |
| 2025-12-10 | 166.16 | 167.73 | 165.99 | 166.8 | — |
| 2025-12-11 | 167.37 | 170.1 | 166.4 | 167.09 | — |
| 2025-12-12 | 167.34 | 169.64 | 167.07 | 168.37 | — |
| 2025-12-15 | 168.75 | 171.42 | 167.91 | 170.75 | — |
| 2025-12-16 | 168.67 | 170.43 | 167.89 | 168 | — |
| 2025-12-17 | 167.95 | 170.78 | 167.43 | 169.17 | — |
| 2025-12-18 | 168.71 | 170.44 | 168.71 | 169.42 | — |
| 2025-12-19 | 169.19 | 169.42 | 166.6 | 166.7 | — |
| 2025-12-22 | 166.7 | 167.45 | 165.37 | 167.34 | — |
| 2025-12-23 | 167.42 | 168.68 | 166.99 | 167.99 | — |
| 2025-12-24 | 168.44 | 169.21 | 167.72 | 168.4 | — |
| 2025-12-26 | 168.34 | 168.78 | 167.3 | 168.13 | — |
| 2025-12-29 | 168.93 | 169.6 | 168.47 | 168.78 | — |
| 2025-12-30 | 168.91 | 169.27 | 168.25 | 168.58 | — |
| 2025-12-31 | 168.58 | 169.01 | 167.47 | 167.63 | — |
| 2026-01-02 | 167.15 | 170.11 | 166.34 | 169.36 | — |
| 2026-01-05 | 168.5 | 169.17 | 164.5 | 166.88 | — |
| 2026-01-06 | 167.21 | 168.17 | 166.49 | 167.54 | — |
| 2026-01-07 | 168.15 | 168.61 | 165.52 | 166.15 | — |
| 2026-01-08 | 166.01 | 168.3 | 165.73 | 167.1 | — |
| 2026-01-09 | 167.2 | 168.62 | 166.39 | 166.78 | — |
| 2026-01-12 | 166.93 | 168.66 | 166.74 | 167.61 | — |
| 2026-01-13 | 167.63 | 168.94 | 166.7 | 168.41 | — |
| 2026-01-14 | 168.58 | 170.13 | 168.18 | 168.72 | — |
| 2026-01-15 | 169.34 | 170.49 | 168.52 | 170.28 | — |
| 2026-01-16 | 169.37 | 170.67 | 169.13 | 170.47 | — |
| 2026-01-20 | 170.73 | 172.09 | 167.99 | 168 | — |
| 2026-01-21 | 169.7 | 169.84 | 166.68 | 168.37 | — |
| 2026-01-22 | 169.31 | 169.31 | 163.77 | 165.4 | — |
| 2026-01-23 | 165.26 | 165.53 | 163.57 | 165.34 | — |
| 2026-01-26 | 166.61 | 169.03 | 166.25 | 168.5 | — |
| 2026-01-27 | 168.24 | 169.03 | 167.39 | 169.03 | — |
| 2026-01-28 | 169 | 169.4 | 165.98 | 166 | — |
| 2026-01-29 | 166.93 | 168.82 | 165.94 | 166 | — |
| 2026-01-30 | 165.59 | 167.21 | 164.4 | 166.34 | — |
| 2026-02-02 | 166.33 | 167.29 | 164.5 | 166.52 | — |
| 2026-02-03 | 166.13 | 169.99 | 166.13 | 168.81 | — |
| 2026-02-04 | 171.12 | 174.57 | 168.67 | 171.83 | — |
| 2026-02-05 | 173.61 | 173.61 | 170.21 | 171.5 | — |
| 2026-02-06 | 172.66 | 174.57 | 170.78 | 171.38 | — |
| 2026-02-09 | 171.28 | 171.72 | 169.82 | 171.46 | — |
| 2026-02-10 | 171.85 | 174.5 | 171.14 | 174.17 | — |
| 2026-02-11 | 174.15 | 176.37 | 173.77 | 175.97 | — |
| 2026-02-12 | 176.68 | 179.89 | 176.53 | 177.77 | — |
| 2026-02-13 | 177.52 | 179.94 | 176.61 | 179.25 | — |
| 2026-02-17 | 180.09 | 181.01 | 179.26 | 180.24 | — |
| 2026-02-18 | 179.95 | 180.39 | 177.63 | 178.12 | — |
| 2026-02-19 | 179.15 | 180.12 | 178.25 | 178.97 | — |
| 2026-02-20 | 180.26 | 181.08 | 178.3 | 180.97 | — |
| 2026-02-23 | 180.19 | 182.69 | 180.19 | 181.72 | — |
| 2026-02-24 | 181.78 | 182.39 | 180.41 | 182.02 | — |
| 2026-02-25 | 181.89 | 182.48 | 180.09 | 182.06 | — |
| 2026-02-26 | 182.34 | 183.91 | 181.97 | 183.63 | — |
| 2026-02-27 | 184.36 | 187.82 | 182.88 | 186.79 | — |
| 2026-03-02 | 186.79 | 187.98 | 185.25 | 187.07 | — |
| 2026-03-03 | 184.85 | 186.46 | 182.65 | 186 | — |
| 2026-03-04 | 185.89 | 186.89 | 183.85 | 186.77 | — |
| 2026-03-05 | 185.11 | 186.51 | 184 | 185.38 | — |
| 2026-03-06 | 184.44 | 186.23 | 183.23 | 185.04 | — |
| 2026-03-09 | 183.12 | 185.9 | 182.91 | 185.24 | — |
| 2026-03-10 | 184.2 | 186.3 | 183.07 | 183.44 | — |
| 2026-03-11 | 184.52 | 184.84 | 182.19 | 184.3 | — |
| 2026-03-12 | 184.83 | 188.8 | 183.79 | 186.79 | — |
| 2026-03-13 | 188.62 | 189.32 | 186.85 | 188.58 | — |
| 2026-03-16 | 190.13 | 189.95 | 187.07 | 187.82 | — |
| 2026-03-17 | 189.07 | 188.96 | 186.52 | 186.98 | — |
| 2026-03-18 | 185.86 | 186.45 | 185.1 | 185.25 | — |
| 2026-03-19 | 185.13 | 186.21 | 183.48 | 184.9 | — |
| 2026-03-20 | 184.95 | 185.42 | 180.43 | 180.49 | — |
| 2026-03-23 | 181.31 | 182.29 | 180.52 | 181.03 | — |
| 2026-03-24 | 180.21 | 183.63 | 179.32 | 181.57 | — |
| 2026-03-25 | 182.48 | 183.42 | 181.42 | 181.55 | — |
| 2026-03-26 | 181.21 | 183.26 | 180.85 | 183.18 | — |
| 2026-03-27 | 183.44 | 184.45 | 182.75 | 183.19 | — |
| 2026-03-30 | 184.85 | 186.19 | 184.05 | 185.02 | — |
| 2026-03-31 | 185.87 | 185.87 | 182.5 | 184.72 | — |
| 2026-04-01 | 183.6 | 186.59 | 183.58 | 185.49 | — |
| 2026-04-02 | 186.21 | 189.11 | 185.31 | 188.97 | — |
| 2026-04-06 | 188.81 | 190 | 187.56 | 187.81 | — |
