NRG Energy, Inc.
Check NRG stock price, historical returns, and performance trends — updated daily.
NRG Energy, Inc. (NRG) company overview
NRG Energy is one of the largest retail energy providers in the US, with 6 million customers. Vivint Smart Home, which NRG acquired in 2023, has 2 million home-services customers. NRG also is one of the largest US independent power producers, with 26 gigawatts of coal, gas, and oil power generation capacity in Texas and the Eastern US. NRG exited Chapter 11 bankruptcy as a stand-alone entity in December 2003.
| Period | Return % |
|---|---|
| Last date | -1.48 |
| Week | 9.89 |
| Last Month | -1.94 |
| Last 3 months | -23.74 |
| Last 6 months | -37.52 |
| Year to Date (YTD) | -35.98 |
| Last 1 year | -36.97 |
| Last 2 years | 18.08 |
| Last 3 years | 159.38 |
| Last 5 years | 153.5 |
| Last 10 years | 857.43 |
| Last 15 years | 418.37 |
| Last 20 years | 353.6 |
| Last 25 years | 1005.72 |
| Last 50 years | 1005.72 |
| 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 % |
|---|---|
| 2003 | 13.83 |
| 2004 | 60.46 |
| 2005 | 33.11 |
| 2006 | 16.76 |
| 2007 | 55.23 |
| 2008 | -45.52 |
| 2009 | -0.13 |
| 2010 | -18.14 |
| 2011 | -8.62 |
| 2012 | 27.94 |
| 2013 | 25.41 |
| 2014 | -5.7 |
| 2015 | -57.2 |
| 2016 | 6.33 |
| 2017 | 131.54 |
| 2018 | 37.02 |
| 2019 | 4.3 |
| 2020 | -3.22 |
| 2021 | 18.68 |
| 2022 | -25.93 |
| 2023 | 61.92 |
| 2024 | 76.04 |
| 2025 | 71.69 |
| 2026 | -35.98 |
| Period | Return % |
|---|---|
| 2003-Q4 | 13.83 |
| 2004-Q1 | -1.16 |
| 2004-Q2 | 11.51 |
| 2004-Q3 | 9.96 |
| 2004-Q4 | 31.73 |
| 2005-Q1 | -3.5 |
| 2005-Q2 | 8.29 |
| 2005-Q3 | 12.11 |
| 2005-Q4 | -2.93 |
| 2006-Q1 | -5.71 |
| 2006-Q2 | 4.65 |
| 2006-Q3 | -4.99 |
| 2006-Q4 | 22.65 |
| 2007-Q1 | 29.01 |
| 2007-Q2 | 13.08 |
| 2007-Q3 | -0.26 |
| 2007-Q4 | 0.96 |
| 2008-Q1 | -8.94 |
| 2008-Q2 | 7.12 |
| 2008-Q3 | -42.88 |
| 2008-Q4 | -2.47 |
| 2009-Q1 | -25.55 |
| 2009-Q2 | 51.46 |
| 2009-Q3 | 8.21 |
| 2009-Q4 | -12.2 |
| 2010-Q1 | -12.44 |
| 2010-Q2 | -1.16 |
| 2010-Q3 | -1.75 |
| 2010-Q4 | -7.35 |
| 2011-Q1 | 8.62 |
| 2011-Q2 | 13.53 |
| 2011-Q3 | -14.48 |
| 2011-Q4 | -9.08 |
| 2012-Q1 | -12.8 |
| 2012-Q2 | 11.28 |
| 2012-Q3 | 23.93 |
| 2012-Q4 | 6.29 |
| 2013-Q1 | 15.68 |
| 2013-Q2 | 0.75 |
| 2013-Q3 | 4.07 |
| 2013-Q4 | 4.63 |
| 2014-Q1 | 11.27 |
| 2014-Q2 | 17.42 |
| 2014-Q3 | -16.13 |
| 2014-Q4 | -13.59 |
| 2015-Q1 | -8.4 |
| 2015-Q2 | -3.05 |
| 2015-Q3 | -33.85 |
| 2015-Q4 | -20.15 |
| 2016-Q1 | 12.84 |
| 2016-Q2 | 17.38 |
| 2016-Q3 | -25.37 |
| 2016-Q4 | 8.69 |
| 2017-Q1 | 52.03 |
| 2017-Q2 | -8.06 |
| 2017-Q3 | 49.04 |
| 2017-Q4 | 11.34 |
| 2018-Q1 | 5.64 |
| 2018-Q2 | 1.19 |
| 2018-Q3 | 20.76 |
| 2018-Q4 | 5.26 |
| 2019-Q1 | 11.47 |
| 2019-Q2 | -15.94 |
| 2019-Q3 | 11.77 |
| 2019-Q4 | 1.56 |
| 2020-Q1 | -29.74 |
| 2020-Q2 | 21.31 |
| 2020-Q3 | -7.27 |
| 2020-Q4 | 22.59 |
| 2021-Q1 | 3.94 |
| 2021-Q2 | 7.58 |
| 2021-Q3 | 0.77 |
| 2021-Q4 | 5.95 |
| 2022-Q1 | -10.71 |
| 2022-Q2 | -0.6 |
| 2022-Q3 | -1.47 |
| 2022-Q4 | -19.12 |
| 2023-Q1 | 7.39 |
| 2023-Q2 | 10.39 |
| 2023-Q3 | 2.39 |
| 2023-Q4 | 37.61 |
| 2024-Q1 | 32.08 |
| 2024-Q2 | 10.99 |
| 2024-Q3 | 17.02 |
| 2024-Q4 | -2.62 |
| 2025-Q1 | 2.92 |
| 2025-Q2 | 62.98 |
| 2025-Q3 | 3.84 |
| 2025-Q4 | -1.65 |
| 2026-Q1 | -12.05 |
| 2026-Q2 | -2.56 |
| 2026-Q3 | -32.07 |
| 2026-Q4 | 9.74 |
| Period | Return % |
|---|---|
| 2003-12 | 13.83 |
| 2004-01 | -8.68 |
| 2004-02 | -3.5 |
| 2004-03 | 15.03 |
| 2004-04 | -2.25 |
| 2004-05 | -2.58 |
| 2004-06 | 17.31 |
| 2004-07 | 7.26 |
| 2004-08 | 2.86 |
| 2004-09 | -1.54 |
| 2004-10 | 2.97 |
| 2004-11 | 15.36 |
| 2004-12 | 12.62 |
| 2005-01 | -2.89 |
| 2005-02 | 10 |
| 2005-03 | -11.27 |
| 2005-04 | -8.96 |
| 2005-05 | 14.98 |
| 2005-06 | 5.15 |
| 2005-07 | 1.97 |
| 2005-08 | 4.38 |
| 2005-09 | 6.45 |
| 2005-10 | 0.94 |
| 2005-11 | 1.53 |
| 2005-12 | 7.92 |
| 2006-01 | 2.46 |
| 2006-02 | -10.44 |
| 2006-03 | 4.58 |
| 2006-04 | 5.26 |
| 2006-05 | 4.54 |
| 2006-06 | -3.18 |
| 2006-07 | 2.2 |
| 2006-08 | 2.84 |
| 2006-09 | -10.55 |
| 2006-10 | 6.31 |
| 2006-11 | 18.19 |
| 2006-12 | -1.62 |
| 2007-01 | 7.04 |
| 2007-02 | 10.68 |
| 2007-03 | 8.59 |
| 2007-04 | 9.61 |
| 2007-05 | 11.3 |
| 2007-06 | -5.39 |
| 2007-07 | -7.26 |
| 2007-08 | -1.19 |
| 2007-09 | 11.03 |
| 2007-10 | 7.97 |
| 2007-11 | -7.16 |
| 2007-12 | 2.24 |
| 2008-01 | -10.96 |
| 2008-02 | 6.94 |
| 2008-03 | -5.52 |
| 2008-04 | 12.72 |
| 2008-05 | -5.37 |
| 2008-06 | 3.15 |
| 2008-07 | -15.41 |
| 2008-08 | 3.72 |
| 2008-09 | -34.25 |
| 2008-10 | -6.06 |
| 2008-11 | 1.89 |
| 2008-12 | -1.52 |
| 2009-01 | 0.13 |
| 2009-02 | -19.09 |
| 2009-03 | -6.88 |
| 2009-04 | 2.16 |
| 2009-05 | 25.14 |
| 2009-06 | 15.38 |
| 2009-07 | 4.82 |
| 2009-08 | -1.32 |
| 2009-09 | 4.99 |
| 2009-10 | -18.45 |
| 2009-11 | 4.13 |
| 2009-12 | -1.38 |
| 2010-01 | 2.12 |
| 2010-02 | -9.42 |
| 2010-03 | -4.3 |
| 2010-04 | 15.65 |
| 2010-05 | -3.39 |
| 2010-06 | -9.16 |
| 2010-07 | 6.93 |
| 2010-08 | -10.41 |
| 2010-09 | 2.46 |
| 2010-10 | -4.37 |
| 2010-11 | -2.66 |
| 2010-12 | 0.83 |
| 2011-01 | 6.19 |
| 2011-02 | -3.66 |
| 2011-03 | 7.75 |
| 2011-04 | 12.35 |
| 2011-05 | 2.31 |
| 2011-06 | -0.73 |
| 2011-07 | -0.24 |
| 2011-08 | -4.4 |
| 2011-09 | -9.51 |
| 2011-10 | 0.99 |
| 2011-11 | -8.12 |
| 2011-12 | -7.93 |
| 2012-01 | -6.84 |
| 2012-02 | 1.3 |
| 2012-03 | -8.36 |
| 2012-04 | 8.49 |
| 2012-05 | -9.88 |
| 2012-06 | 13.32 |
| 2012-07 | 14.17 |
| 2012-08 | 7.67 |
| 2012-09 | 0.23 |
| 2012-10 | 0.79 |
| 2012-11 | -2.13 |
| 2012-12 | 8.96 |
| 2013-01 | 4.39 |
| 2013-02 | 0 |
| 2013-03 | 10.37 |
| 2013-04 | 5.21 |
| 2013-05 | -8.43 |
| 2013-06 | 4.62 |
| 2013-07 | 0.45 |
| 2013-08 | -2.13 |
| 2013-09 | 4.11 |
| 2013-10 | 4.39 |
| 2013-11 | -7.26 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 164.19 | 168.78 | 164.16 | 168.77 | — |
| 2025-10-14 | 165.57 | 168.98 | 163.09 | 165.61 | — |
| 2025-10-15 | 168.19 | 173.36 | 167.86 | 171.33 | — |
| 2025-10-16 | 173.09 | 174 | 165.74 | 169.93 | — |
| 2025-10-17 | 168.66 | 172.4 | 165.88 | 168.74 | — |
| 2025-10-20 | 171.81 | 172.9 | 166.31 | 167.01 | — |
| 2025-10-21 | 166.52 | 167.91 | 160.19 | 163.59 | — |
| 2025-10-22 | 164.02 | 165.37 | 158.31 | 160.42 | — |
| 2025-10-23 | 161.66 | 163.98 | 160.31 | 163.81 | — |
| 2025-10-24 | 167.45 | 170.57 | 167.08 | 170.36 | — |
| 2025-10-27 | 172.28 | 173.35 | 169.81 | 172.59 | — |
| 2025-10-28 | 173.5 | 173.9 | 165.84 | 172.76 | — |
| 2025-10-29 | 173.68 | 180.54 | 170.5 | 178.5 | — |
| 2025-10-30 | 176.43 | 180.08 | 172.87 | 173.14 | — |
| 2025-10-31 | 175.29 | 176.98 | 170.36 | 171.86 | — |
| 2025-11-03 | 173.58 | 176.76 | 171.17 | 174.48 | — |
| 2025-11-04 | 171.66 | 172.02 | 166.9 | 167.99 | — |
| 2025-11-05 | 167.7 | 175.27 | 167.46 | 173.19 | — |
| 2025-11-06 | 169.27 | 177.09 | 164.95 | 170.1 | — |
| 2025-11-07 | 164.98 | 172.5 | 162 | 172.5 | — |
| 2025-11-10 | 175.65 | 176.73 | 164.1 | 166.72 | — |
| 2025-11-11 | 164.47 | 167.15 | 160.76 | 162.84 | — |
| 2025-11-12 | 164.05 | 169.46 | 162.9 | 168.84 | — |
| 2025-11-13 | 167.74 | 169.23 | 164.94 | 166.15 | — |
| 2025-11-14 | 161.25 | 171.2 | 160.06 | 165.19 | — |
| 2025-11-17 | 165.19 | 169.25 | 162.23 | 163.21 | — |
| 2025-11-18 | 161.36 | 168.7 | 161.14 | 166.45 | — |
| 2025-11-19 | 166.29 | 173.52 | 166.26 | 168.8 | — |
| 2025-11-20 | 173.95 | 174.73 | 160.35 | 160.46 | — |
| 2025-11-21 | 160.53 | 161.4 | 155.39 | 159.2 | — |
| 2025-11-24 | 160.34 | 167.97 | 158.95 | 166.85 | — |
| 2025-11-25 | 167.19 | 168.33 | 161 | 163.81 | — |
| 2025-11-26 | 165.88 | 169.91 | 165.61 | 168.54 | — |
| 2025-11-28 | 170 | 171.77 | 168.41 | 169.49 | — |
| 2025-12-01 | 167.55 | 167.57 | 163.76 | 165.66 | — |
| 2025-12-02 | 166.94 | 168.08 | 162.76 | 164.08 | — |
| 2025-12-03 | 163.76 | 167 | 160.22 | 166.77 | — |
| 2025-12-04 | 166.14 | 170.19 | 166 | 169.36 | — |
| 2025-12-05 | 168.87 | 170.25 | 162.79 | 163 | — |
| 2025-12-08 | 164.19 | 167.18 | 162.21 | 164.11 | — |
| 2025-12-09 | 165.41 | 171.57 | 164.31 | 166.75 | — |
| 2025-12-10 | 167.43 | 170.06 | 163.25 | 168.16 | — |
| 2025-12-11 | 165.02 | 170.84 | 164.27 | 170.64 | — |
| 2025-12-12 | 172 | 172.4 | 160.58 | 161.44 | — |
| 2025-12-15 | 161.89 | 163.06 | 159.27 | 159.99 | — |
| 2025-12-16 | 159.62 | 162.27 | 157.45 | 160.15 | — |
| 2025-12-17 | 160.54 | 161.08 | 147.98 | 149.48 | — |
| 2025-12-18 | 154.29 | 158.21 | 152.09 | 154.64 | — |
| 2025-12-19 | 154.86 | 157.58 | 154.7 | 156.2 | — |
| 2025-12-22 | 158.1 | 158.1 | 154.36 | 156.96 | — |
| 2025-12-23 | 156.93 | 159.71 | 156.65 | 158.11 | — |
| 2025-12-24 | 157.87 | 161.14 | 156.94 | 160.56 | — |
| 2025-12-26 | 160.1 | 161.52 | 158.39 | 160.88 | — |
| 2025-12-29 | 160.61 | 164.06 | 160.35 | 160.96 | — |
| 2025-12-30 | 161.45 | 162 | 159.56 | 160.43 | — |
| 2025-12-31 | 160.84 | 161.2 | 159.19 | 159.24 | — |
| 2026-01-02 | 161.58 | 166.66 | 160.96 | 166.16 | — |
| 2026-01-05 | 168.49 | 170.24 | 159 | 161.59 | — |
| 2026-01-06 | 161.21 | 161.21 | 155.83 | 159.63 | — |
| 2026-01-07 | 157.51 | 157.88 | 148.2 | 148.91 | — |
| 2026-01-08 | 148.06 | 148.99 | 141.97 | 143.53 | — |
| 2026-01-09 | 150.64 | 151.79 | 147.62 | 149.27 | — |
| 2026-01-12 | 146.56 | 149.74 | 146 | 148.89 | — |
| 2026-01-13 | 149.27 | 152.35 | 148.39 | 150.59 | — |
| 2026-01-14 | 149.26 | 150.62 | 147.51 | 149.83 | — |
| 2026-01-15 | 152.03 | 159.25 | 151.4 | 158.5 | — |
| 2026-01-16 | 153.75 | 156.78 | 148.87 | 152.05 | — |
| 2026-01-20 | 146.59 | 152.59 | 145.52 | 148.91 | — |
| 2026-01-21 | 151.26 | 151.92 | 147.24 | 150.68 | — |
| 2026-01-22 | 152.82 | 153.56 | 149.56 | 151.09 | — |
| 2026-01-23 | 150.98 | 152.24 | 146.91 | 149.3 | — |
| 2026-01-26 | 150.21 | 151.33 | 148.99 | 149.93 | — |
| 2026-01-27 | 149.32 | 156.42 | 149.32 | 156.04 | — |
| 2026-01-28 | 157 | 157.5 | 153 | 155.11 | — |
| 2026-01-29 | 155.39 | 157.2 | 151.18 | 153.72 | — |
| 2026-01-30 | 153.11 | 156.98 | 150.87 | 152.63 | — |
| 2026-02-02 | 152.11 | 153.32 | 148.58 | 149.11 | — |
| 2026-02-03 | 151.61 | 154.56 | 147.72 | 152.18 | — |
| 2026-02-04 | 151.91 | 153.47 | 140.49 | 143.99 | — |
| 2026-02-05 | 142.38 | 147.46 | 141.81 | 144.44 | — |
| 2026-02-06 | 148.96 | 153.57 | 148.01 | 153.32 | — |
| 2026-02-09 | 154.17 | 158.35 | 152.79 | 155.72 | — |
| 2026-02-10 | 157.02 | 158.69 | 154.01 | 156.43 | — |
| 2026-02-11 | 158.45 | 160.96 | 156.62 | 160.63 | — |
| 2026-02-12 | 162.21 | 166.25 | 158.46 | 161.8 | — |
| 2026-02-13 | 161.69 | 172.68 | 161.54 | 172.35 | — |
| 2026-02-17 | 173.12 | 177.71 | 170.86 | 173.45 | — |
| 2026-02-18 | 174.5 | 176.44 | 170.55 | 171.06 | — |
| 2026-02-19 | 170.48 | 175.28 | 169.66 | 175.01 | — |
| 2026-02-20 | 175.14 | 180.11 | 174 | 179.18 | — |
| 2026-02-23 | 177.54 | 182.04 | 175.11 | 176.52 | — |
| 2026-02-24 | 173.27 | 184.84 | 163.76 | 184.03 | — |
| 2026-02-25 | 186.56 | 189.96 | 180.89 | 183.59 | — |
| 2026-02-26 | 183 | 183.68 | 173.58 | 181.34 | — |
| 2026-02-27 | 179.98 | 181.09 | 174.21 | 178.96 | — |
| 2026-03-02 | 175.69 | 181.58 | 174.04 | 175.58 | — |
| 2026-03-03 | 162.85 | 164.06 | 158 | 162.06 | — |
| 2026-03-04 | 162.07 | 166.43 | 161.9 | 163.54 | — |
| 2026-03-05 | 162 | 165.16 | 158.03 | 160.46 | — |
| 2026-03-06 | 158.79 | 159.43 | 154.22 | 154.32 | — |
| 2026-03-09 | 150.68 | 155.6 | 149 | 155.42 | — |
| 2026-03-10 | 156 | 159.37 | 155 | 155.15 | — |
| 2026-03-11 | 154.21 | 154.5 | 147.53 | 148.63 | — |
| 2026-03-12 | 146.6 | 152.5 | 146.25 | 152.1 | — |
| 2026-03-13 | 154.53 | 154.76 | 151.26 | 152.87 | — |
| 2026-03-16 | 156 | 157.56 | 151.68 | 152.48 | — |
| 2026-03-17 | 153.82 | 155.81 | 152.62 | 154.75 | — |
| 2026-03-18 | 158.06 | 162.39 | 157 | 159.11 | — |
| 2026-03-19 | 156.63 | 162.98 | 154.79 | 161.4 | — |
| 2026-03-20 | 161.51 | 162.5 | 144.6 | 145.8 | — |
| 2026-03-23 | 148 | 154.57 | 146.98 | 151.77 | — |
| 2026-03-24 | 150.95 | 155.05 | 150.42 | 151.13 | — |
| 2026-03-25 | 152.64 | 154.82 | 150.36 | 151.04 | — |
| 2026-03-26 | 148.91 | 150.55 | 144.38 | 146.14 | — |
| 2026-03-27 | 146.29 | 150.56 | 146.01 | 147.74 | — |
| 2026-03-30 | 150.49 | 151.26 | 139.89 | 141.23 | — |
| 2026-03-31 | 142.09 | 146.89 | 141.5 | 146.14 | — |
| 2026-04-01 | 147.93 | 150.88 | 146.38 | 149.9 | — |
| 2026-04-02 | 145.85 | 152.8 | 146.26 | 152.69 | — |
| 2026-04-06 | 152.45 | 153.56 | 149.76 | 149.8 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 164.19 | 168.78 | 164.16 | 168.77 | — |
| 2025-10-14 | 165.57 | 168.98 | 163.09 | 165.61 | — |
| 2025-10-15 | 168.19 | 173.36 | 167.86 | 171.33 | — |
| 2025-10-16 | 173.09 | 174 | 165.74 | 169.93 | — |
| 2025-10-17 | 168.66 | 172.4 | 165.88 | 168.74 | — |
| 2025-10-20 | 171.81 | 172.9 | 166.31 | 167.01 | — |
| 2025-10-21 | 166.52 | 167.91 | 160.19 | 163.59 | — |
| 2025-10-22 | 164.02 | 165.37 | 158.31 | 160.42 | — |
| 2025-10-23 | 161.66 | 163.98 | 160.31 | 163.81 | — |
| 2025-10-24 | 167.45 | 170.57 | 167.08 | 170.36 | — |
| 2025-10-27 | 172.28 | 173.35 | 169.81 | 172.59 | — |
| 2025-10-28 | 173.5 | 173.9 | 165.84 | 172.76 | — |
| 2025-10-29 | 173.68 | 180.54 | 170.5 | 178.5 | — |
| 2025-10-30 | 176.43 | 180.08 | 172.87 | 173.14 | — |
| 2025-10-31 | 175.29 | 176.98 | 170.36 | 171.86 | — |
| 2025-11-03 | 173.58 | 176.76 | 171.17 | 174.48 | — |
| 2025-11-04 | 171.66 | 172.02 | 166.9 | 167.99 | — |
| 2025-11-05 | 167.7 | 175.27 | 167.46 | 173.19 | — |
| 2025-11-06 | 169.27 | 177.09 | 164.95 | 170.1 | — |
| 2025-11-07 | 164.98 | 172.5 | 162 | 172.5 | — |
| 2025-11-10 | 175.65 | 176.73 | 164.1 | 166.72 | — |
| 2025-11-11 | 164.47 | 167.15 | 160.76 | 162.84 | — |
| 2025-11-12 | 164.05 | 169.46 | 162.9 | 168.84 | — |
| 2025-11-13 | 167.74 | 169.23 | 164.94 | 166.15 | — |
| 2025-11-14 | 161.25 | 171.2 | 160.06 | 165.19 | — |
| 2025-11-17 | 165.19 | 169.25 | 162.23 | 163.21 | — |
| 2025-11-18 | 161.36 | 168.7 | 161.14 | 166.45 | — |
| 2025-11-19 | 166.29 | 173.52 | 166.26 | 168.8 | — |
| 2025-11-20 | 173.95 | 174.73 | 160.35 | 160.46 | — |
| 2025-11-21 | 160.53 | 161.4 | 155.39 | 159.2 | — |
| 2025-11-24 | 160.34 | 167.97 | 158.95 | 166.85 | — |
| 2025-11-25 | 167.19 | 168.33 | 161 | 163.81 | — |
| 2025-11-26 | 165.88 | 169.91 | 165.61 | 168.54 | — |
| 2025-11-28 | 170 | 171.77 | 168.41 | 169.49 | — |
| 2025-12-01 | 167.55 | 167.57 | 163.76 | 165.66 | — |
| 2025-12-02 | 166.94 | 168.08 | 162.76 | 164.08 | — |
| 2025-12-03 | 163.76 | 167 | 160.22 | 166.77 | — |
| 2025-12-04 | 166.14 | 170.19 | 166 | 169.36 | — |
| 2025-12-05 | 168.87 | 170.25 | 162.79 | 163 | — |
| 2025-12-08 | 164.19 | 167.18 | 162.21 | 164.11 | — |
| 2025-12-09 | 165.41 | 171.57 | 164.31 | 166.75 | — |
| 2025-12-10 | 167.43 | 170.06 | 163.25 | 168.16 | — |
| 2025-12-11 | 165.02 | 170.84 | 164.27 | 170.64 | — |
| 2025-12-12 | 172 | 172.4 | 160.58 | 161.44 | — |
| 2025-12-15 | 161.89 | 163.06 | 159.27 | 159.99 | — |
| 2025-12-16 | 159.62 | 162.27 | 157.45 | 160.15 | — |
| 2025-12-17 | 160.54 | 161.08 | 147.98 | 149.48 | — |
| 2025-12-18 | 154.29 | 158.21 | 152.09 | 154.64 | — |
| 2025-12-19 | 154.86 | 157.58 | 154.7 | 156.2 | — |
| 2025-12-22 | 158.1 | 158.1 | 154.36 | 156.96 | — |
| 2025-12-23 | 156.93 | 159.71 | 156.65 | 158.11 | — |
| 2025-12-24 | 157.87 | 161.14 | 156.94 | 160.56 | — |
| 2025-12-26 | 160.1 | 161.52 | 158.39 | 160.88 | — |
| 2025-12-29 | 160.61 | 164.06 | 160.35 | 160.96 | — |
| 2025-12-30 | 161.45 | 162 | 159.56 | 160.43 | — |
| 2025-12-31 | 160.84 | 161.2 | 159.19 | 159.24 | — |
| 2026-01-02 | 161.58 | 166.66 | 160.96 | 166.16 | — |
| 2026-01-05 | 168.49 | 170.24 | 159 | 161.59 | — |
| 2026-01-06 | 161.21 | 161.21 | 155.83 | 159.63 | — |
| 2026-01-07 | 157.51 | 157.88 | 148.2 | 148.91 | — |
| 2026-01-08 | 148.06 | 148.99 | 141.97 | 143.53 | — |
| 2026-01-09 | 150.64 | 151.79 | 147.62 | 149.27 | — |
| 2026-01-12 | 146.56 | 149.74 | 146 | 148.89 | — |
| 2026-01-13 | 149.27 | 152.35 | 148.39 | 150.59 | — |
| 2026-01-14 | 149.26 | 150.62 | 147.51 | 149.83 | — |
| 2026-01-15 | 152.03 | 159.25 | 151.4 | 158.5 | — |
| 2026-01-16 | 153.75 | 156.78 | 148.87 | 152.05 | — |
| 2026-01-20 | 146.59 | 152.59 | 145.52 | 148.91 | — |
| 2026-01-21 | 151.26 | 151.92 | 147.24 | 150.68 | — |
| 2026-01-22 | 152.82 | 153.56 | 149.56 | 151.09 | — |
| 2026-01-23 | 150.98 | 152.24 | 146.91 | 149.3 | — |
| 2026-01-26 | 150.21 | 151.33 | 148.99 | 149.93 | — |
| 2026-01-27 | 149.32 | 156.42 | 149.32 | 156.04 | — |
| 2026-01-28 | 157 | 157.5 | 153 | 155.11 | — |
| 2026-01-29 | 155.39 | 157.2 | 151.18 | 153.72 | — |
| 2026-01-30 | 153.11 | 156.98 | 150.87 | 152.63 | — |
| 2026-02-02 | 152.11 | 153.32 | 148.58 | 149.11 | — |
| 2026-02-03 | 151.61 | 154.56 | 147.72 | 152.18 | — |
| 2026-02-04 | 151.91 | 153.47 | 140.49 | 143.99 | — |
| 2026-02-05 | 142.38 | 147.46 | 141.81 | 144.44 | — |
| 2026-02-06 | 148.96 | 153.57 | 148.01 | 153.32 | — |
| 2026-02-09 | 154.17 | 158.35 | 152.79 | 155.72 | — |
| 2026-02-10 | 157.02 | 158.69 | 154.01 | 156.43 | — |
| 2026-02-11 | 158.45 | 160.96 | 156.62 | 160.63 | — |
| 2026-02-12 | 162.21 | 166.25 | 158.46 | 161.8 | — |
| 2026-02-13 | 161.69 | 172.68 | 161.54 | 172.35 | — |
| 2026-02-17 | 173.12 | 177.71 | 170.86 | 173.45 | — |
| 2026-02-18 | 174.5 | 176.44 | 170.55 | 171.06 | — |
| 2026-02-19 | 170.48 | 175.28 | 169.66 | 175.01 | — |
| 2026-02-20 | 175.14 | 180.11 | 174 | 179.18 | — |
| 2026-02-23 | 177.54 | 182.04 | 175.11 | 176.52 | — |
| 2026-02-24 | 173.27 | 184.84 | 163.76 | 184.03 | — |
| 2026-02-25 | 186.56 | 189.96 | 180.89 | 183.59 | — |
| 2026-02-26 | 183 | 183.68 | 173.58 | 181.34 | — |
| 2026-02-27 | 179.98 | 181.09 | 174.21 | 178.96 | — |
| 2026-03-02 | 175.69 | 181.58 | 174.04 | 175.58 | — |
| 2026-03-03 | 162.85 | 164.06 | 158 | 162.06 | — |
| 2026-03-04 | 162.07 | 166.43 | 161.9 | 163.54 | — |
| 2026-03-05 | 162 | 165.16 | 158.03 | 160.46 | — |
| 2026-03-06 | 158.79 | 159.43 | 154.22 | 154.32 | — |
| 2026-03-09 | 150.68 | 155.6 | 149 | 155.42 | — |
| 2026-03-10 | 156 | 159.37 | 155 | 155.15 | — |
| 2026-03-11 | 154.21 | 154.5 | 147.53 | 148.63 | — |
| 2026-03-12 | 146.6 | 152.5 | 146.25 | 152.1 | — |
| 2026-03-13 | 154.53 | 154.76 | 151.26 | 152.87 | — |
| 2026-03-16 | 156 | 157.56 | 151.68 | 152.48 | — |
| 2026-03-17 | 153.82 | 155.81 | 152.62 | 154.75 | — |
| 2026-03-18 | 158.06 | 162.39 | 157 | 159.11 | — |
| 2026-03-19 | 156.63 | 162.98 | 154.79 | 161.4 | — |
| 2026-03-20 | 161.51 | 162.5 | 144.6 | 145.8 | — |
| 2026-03-23 | 148 | 154.57 | 146.98 | 151.77 | — |
| 2026-03-24 | 150.95 | 155.05 | 150.42 | 151.13 | — |
| 2026-03-25 | 152.64 | 154.82 | 150.36 | 151.04 | — |
| 2026-03-26 | 148.91 | 150.55 | 144.38 | 146.14 | — |
| 2026-03-27 | 146.29 | 150.56 | 146.01 | 147.74 | — |
| 2026-03-30 | 150.49 | 151.26 | 139.89 | 141.23 | — |
| 2026-03-31 | 142.09 | 146.89 | 141.5 | 146.14 | — |
| 2026-04-01 | 147.93 | 150.88 | 146.38 | 149.9 | — |
| 2026-04-02 | 145.85 | 152.8 | 146.26 | 152.69 | — |
| 2026-04-06 | 152.45 | 153.56 | 149.76 | 149.8 | — |
