ATO
Atmos Energy Corporation
stockNYSE
At CloseNov 13, 2026 3:59:59 PM EST
176.29USD+0.213%(+0.37)748,686
After-hoursNov 13, 2026 4:10:30 PM EST
176.30USD+0.003%(+0.01)
ATO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 176.81 | 177.46 | 175.90 | 176.30 | +0.216% | 748,686 | 0.000% |
| 2026-11-12 | 177.37 | 177.80 | 175.60 | 175.92 | +0.154% | 680,707 | +0.216% |
| 2026-11-11 | 174.58 | 175.84 | 173.56 | 175.65 | +0.160% | 1,027,619 | +0.370% |
| 2026-11-10 | 173.15 | 175.57 | 172.38 | 175.37 | +1.165% | 867,752 | +0.530% |
| 2026-11-09 | 174.23 | 174.39 | 172.69 | 173.35 | +0.075% | 1,153,151 | +1.702% |
| 2026-11-06 | 172.25 | 173.93 | 171.24 | 173.22 | -1.017% | 1,013,306 | +1.778% |
| 2026-11-05 | 179.33 | 181.51 | 174.27 | 175.00 | -0.822% | 1,409,545 | +0.743% |
| 2026-11-04 | 175.00 | 176.57 | 171.24 | 176.45 | +1.542% | 1,440,808 | -0.085% |
| 2026-11-03 | 173.55 | 174.87 | 172.10 | 173.77 | -0.504% | 1,017,367 | +1.456% |
| 2026-11-02 | 172.20 | 174.88 | 171.64 | 174.65 | +1.299% | 1,024,133 | +0.945% |
| 2026-10-30 | 173.14 | 173.98 | 171.78 | 172.41 | +0.783% | 1,427,789 | +2.256% |
| 2026-10-29 | 171.79 | 172.56 | 170.58 | 171.07 | +0.908% | 834,838 | +3.057% |
| 2026-10-28 | 170.85 | 171.54 | 169.18 | 169.53 | -1.074% | 619,188 | +3.993% |
| 2026-10-27 | 171.22 | 171.63 | 170.37 | 171.37 | +0.047% | 704,098 | +2.877% |
| 2026-10-26 | 171.81 | 172.98 | 171.06 | 171.29 | -0.534% | 989,843 | +2.925% |
| 2026-10-23 | 173.76 | 174.41 | 172.09 | 172.21 | -0.978% | 1,252,392 | +2.375% |
| 2026-10-22 | 167.86 | 174.12 | 167.82 | 173.91 | +4.169% | 1,290,207 | +1.374% |
| 2026-10-21 | 167.93 | 168.13 | 166.67 | 166.95 | -0.108% | 884,382 | +5.600% |
| 2026-10-20 | 166.29 | 167.90 | 164.94 | 167.13 | +1.451% | 662,732 | +5.487% |
| 2026-10-19 | 166.88 | 166.93 | 164.22 | 164.74 | -1.554% | 1,033,500 | +7.017% |
| 2026-10-16 | 164.88 | 167.81 | 164.49 | 167.34 | +2.068% | 955,917 | +5.354% |
| 2026-10-15 | 166.06 | 166.06 | 163.44 | 163.95 | +0.006% | 887,142 | +7.533% |
| 2026-10-14 | 163.41 | 165.00 | 161.97 | 163.94 | +0.288% | 871,308 | +7.539% |
| 2026-10-13 | 163.31 | 164.27 | 160.69 | 163.47 | +0.671% | 803,601 | +7.849% |
| 2026-10-12 | 161.66 | 163.21 | 161.37 | 162.38 | +0.445% | 1,437,992 | +8.572% |
| 2026-10-09 | 159.99 | 161.92 | 159.99 | 161.66 | +0.622% | 877,669 | +9.056% |
| 2026-10-08 | 159.53 | 160.83 | 158.37 | 160.66 | +0.911% | 2,138,055 | +9.735% |
| 2026-10-07 | 160.01 | 160.40 | 158.59 | 159.21 | -0.332% | 1,533,449 | +10.734% |
| 2026-10-06 | 158.91 | 159.95 | 157.84 | 159.74 | +1.069% | 1,046,559 | +10.367% |
| 2026-10-05 | 157.31 | 158.48 | 156.09 | 158.05 | +0.560% | 857,447 | +11.547% |
| 2026-10-02 | 157.07 | 158.62 | 156.59 | 157.17 | +0.505% | 843,836 | +12.172% |
| 2026-10-01 | 156.01 | 156.85 | 154.72 | 156.38 | -0.038% | 1,086,726 | +12.738% |
| 2026-09-30 | 158.13 | 158.16 | 156.25 | 156.44 | -0.736% | 965,508 | +12.695% |
| 2026-09-29 | 156.08 | 157.99 | 155.63 | 157.60 | +0.350% | 921,474 | +11.865% |
| 2026-09-28 | 157.55 | 157.80 | 156.34 | 157.05 | -0.102% | 1,039,740 | +12.257% |
| 2026-09-25 | 156.11 | 157.50 | 155.39 | 157.21 | +0.505% | 1,040,389 | +12.143% |
| 2026-09-24 | 156.94 | 157.70 | 156.01 | 156.42 | +0.115% | 1,218,110 | +12.709% |
| 2026-09-23 | 156.53 | 157.32 | 155.00 | 156.24 | -0.699% | 1,066,422 | +12.839% |
| 2026-09-22 | 158.02 | 158.88 | 157.26 | 157.34 | -0.588% | 999,139 | +12.050% |
| 2026-09-21 | 160.26 | 160.41 | 158.15 | 158.27 | -1.266% | 1,059,484 | +11.392% |
| 2026-09-18 | 161.00 | 161.12 | 159.98 | 160.30 | -1.068% | 2,083,513 | +9.981% |
| 2026-09-17 | 162.42 | 162.96 | 161.43 | 162.03 | +0.043% | 1,421,020 | +8.807% |
| 2026-09-16 | 163.20 | 163.98 | 161.53 | 161.96 | -0.049% | 1,180,779 | +8.854% |
| 2026-09-15 | 163.81 | 164.25 | 161.99 | 162.04 | -1.099% | 1,107,989 | +8.800% |
| 2026-09-14 | 164.16 | 165.07 | 163.14 | 163.84 | +0.398% | 987,556 | +7.605% |
| 2026-09-11 | 165.72 | 165.87 | 163.04 | 163.19 | -0.983% | 970,688 | +8.034% |
| 2026-09-10 | 167.56 | 168.06 | 164.67 | 164.81 | -1.068% | 902,991 | +6.972% |
| 2026-09-09 | 168.22 | 168.30 | 165.89 | 166.59 | -0.881% | 667,009 | +5.829% |
| 2026-09-08 | 167.19 | 169.06 | 167.19 | 168.07 | +0.304% | 773,727 | +4.897% |
| 2026-09-04 | 168.40 | 169.58 | 167.28 | 167.56 | -0.922% | 694,133 | +5.216% |
| 2026-09-03 | 168.30 | 169.44 | 167.42 | 169.12 | +0.859% | 688,590 | +4.246% |
| 2026-09-02 | 167.66 | 168.36 | 165.98 | 167.68 | -0.012% | 874,850 | +5.141% |
| 2026-09-01 | 167.13 | 167.75 | 166.16 | 167.70 | +0.945% | 785,043 | +5.128% |
| 2026-08-31 | 165.50 | 166.75 | 164.62 | 166.13 | -0.312% | 1,148,319 | +6.122% |
| 2026-08-28 | 168.35 | 168.35 | 166.38 | 166.65 | -0.341% | 516,721 | +5.791% |
| 2026-08-27 | 168.07 | 168.07 | 166.41 | 167.22 | -1.322% | 825,257 | +5.430% |
| 2026-08-26 | 167.74 | 169.63 | 166.50 | 169.46 | +1.134% | 739,214 | +4.036% |
| 2026-08-25 | 167.94 | 168.43 | 167.10 | 167.56 | -0.155% | 971,420 | +5.216% |
| 2026-08-24 | 166.35 | 167.97 | 166.03 | 167.82 | +0.581% | 795,697 | +5.053% |
| 2026-08-21 | 172.12 | 172.12 | 166.85 | 166.85 | -2.152% | 1,072,207 | +5.664% |
| 2026-08-20 | 170.75 | 173.13 | 170.37 | 170.52 | -0.461% | 1,128,054 | +3.390% |
| 2026-08-19 | 171.40 | 172.17 | 170.38 | 171.31 | +0.469% | 916,247 | +2.913% |
| 2026-08-18 | 172.07 | 172.73 | 170.32 | 170.51 | +0.359% | 825,853 | +3.396% |
| 2026-08-17 | 170.47 | 171.52 | 168.90 | 169.90 | -0.012% | 1,548,067 | +3.767% |
| 2026-08-14 | 169.50 | 170.28 | 169.12 | 169.92 | -0.024% | 1,285,331 | +3.755% |
| 2026-08-13 | 170.30 | 172.09 | 169.40 | 169.96 | +0.218% | 1,316,101 | +3.730% |
| 2026-08-12 | 169.06 | 170.35 | 168.13 | 169.59 | +0.225% | 1,270,442 | +3.957% |
| 2026-08-11 | 167.79 | 169.47 | 167.24 | 169.21 | +0.768% | 909,562 | +4.190% |
| 2026-08-10 | 172.27 | 172.27 | 167.15 | 167.92 | -1.334% | 898,896 | +4.990% |
| 2026-08-07 | 170.96 | 172.30 | 169.70 | 170.19 | -1.041% | 907,518 | +3.590% |
| 2026-08-06 | 173.35 | 173.60 | 170.87 | 171.98 | -0.128% | 1,127,338 | +2.512% |
| 2026-08-05 | 172.18 | 172.58 | 170.46 | 172.20 | -0.261% | 1,279,638 | +2.381% |
| 2026-08-04 | 172.60 | 173.71 | 170.00 | 172.65 | -0.139% | 1,348,062 | +2.114% |
| 2026-08-03 | 171.96 | 174.22 | 171.53 | 172.89 | +0.064% | 812,415 | +1.972% |
| 2026-07-31 | 173.30 | 174.92 | 172.22 | 172.78 | -0.849% | 1,045,694 | +2.037% |
| 2026-07-30 | 176.94 | 177.42 | 173.55 | 174.26 | -1.919% | 1,156,702 | +1.171% |
| 2026-07-29 | 180.49 | 181.37 | 177.09 | 177.67 | -0.953% | 961,387 | -0.771% |
| 2026-07-28 | 179.61 | 182.63 | 178.97 | 179.38 | +0.651% | 984,408 | -1.717% |
| 2026-07-27 | 180.79 | 180.79 | 177.57 | 178.22 | -0.558% | 638,512 | -1.077% |
| 2026-07-24 | 179.09 | 180.00 | 178.10 | 179.22 | +0.663% | 817,407 | -1.629% |
| 2026-07-23 | 177.40 | 179.71 | 177.40 | 178.04 | -0.241% | 697,948 | -0.977% |
| 2026-07-22 | 176.90 | 178.56 | 176.19 | 178.47 | +1.954% | 791,201 | -1.216% |
| 2026-07-21 | 176.75 | 176.89 | 174.68 | 175.05 | -1.286% | 800,831 | +0.714% |
| 2026-07-20 | 177.43 | 178.65 | 176.19 | 177.33 | -0.197% | 1,089,199 | -0.581% |
| 2026-07-17 | 176.04 | 181.47 | 176.04 | 177.68 | -0.202% | 1,483,153 | -0.777% |
| 2026-07-16 | 175.20 | 178.21 | 175.19 | 178.04 | +1.749% | 1,254,166 | -0.977% |
| 2026-07-15 | 177.65 | 178.22 | 174.65 | 174.98 | -1.945% | 1,301,819 | +0.754% |
| 2026-07-14 | 179.47 | 180.85 | 178.07 | 178.45 | -0.585% | 1,021,506 | -1.205% |
| 2026-07-13 | 177.35 | 179.96 | 176.94 | 179.50 | +1.873% | 918,666 | -1.783% |
| 2026-07-10 | 174.56 | 176.60 | 174.56 | 176.20 | +0.847% | 527,259 | +0.057% |
| 2026-07-09 | 177.03 | 177.44 | 174.46 | 174.72 | -1.338% | 1,379,099 | +0.904% |
| 2026-07-08 | 178.14 | 179.13 | 176.18 | 177.09 | -0.276% | 1,092,898 | -0.446% |
| 2026-07-07 | 175.70 | 179.79 | 174.98 | 177.58 | +2.157% | 1,481,236 | -0.721% |
| 2026-07-06 | 176.79 | 176.79 | 173.49 | 173.83 | -1.719% | 1,139,864 | +1.421% |
| 2026-07-02 | 174.29 | 176.88 | 173.06 | 176.87 | +2.219% | 898,739 | -0.322% |
| 2026-07-01 | 172.11 | 173.84 | 172.00 | 173.03 | +0.441% | 1,142,782 | +1.890% |
| 2026-06-30 | 173.39 | 174.22 | 172.18 | 172.27 | -1.470% | 1,388,095 | +2.339% |
| 2026-06-29 | 174.28 | 175.42 | 173.82 | 174.84 | -0.188% | 1,465,828 | +0.835% |
| 2026-06-26 | 171.70 | 175.19 | 171.70 | 175.17 | +0.864% | 2,030,623 | +0.645% |
| 2026-06-25 | 173.00 | 175.26 | 173.00 | 173.67 | +0.626% | 1,256,994 | +1.514% |
| 2026-06-24 | 173.53 | 173.70 | 171.63 | 172.59 | +0.877% | 1,343,400 | +2.150% |
| 2026-06-23 | 170.89 | 172.77 | 169.95 | 171.09 | +0.884% | 1,101,446 | +3.045% |
| 2026-06-22 | 169.23 | 170.79 | 168.90 | 169.59 | -0.306% | 1,271,717 | +3.957% |
| 2026-06-18 | 169.64 | 171.21 | 169.04 | 170.11 | +0.277% | 2,227,846 | +3.639% |
| 2026-06-17 | 168.62 | 170.04 | 168.22 | 169.64 | +0.006% | 1,480,024 | +3.926% |
| 2026-06-16 | 170.19 | 171.28 | 168.93 | 169.63 | +0.018% | 1,027,959 | +3.932% |
| 2026-06-15 | 168.82 | 170.85 | 168.40 | 169.60 | -0.212% | 1,576,935 | +3.950% |
| 2026-06-12 | 168.22 | 169.99 | 167.77 | 169.96 | +1.028% | 1,540,748 | +3.730% |
| 2026-06-11 | 170.26 | 170.59 | 167.74 | 168.23 | -0.614% | 1,632,528 | +4.797% |
| 2026-06-10 | 168.95 | 169.94 | 167.78 | 169.27 | +0.984% | 1,776,624 | +4.153% |
| 2026-06-09 | 168.29 | 168.92 | 166.69 | 167.62 | -0.161% | 1,793,902 | +5.178% |
| 2026-06-08 | 169.97 | 170.04 | 167.11 | 167.89 | -1.380% | 2,243,775 | +5.009% |
| 2026-06-05 | 168.94 | 171.95 | 168.44 | 170.24 | +1.357% | 1,467,561 | +3.560% |
| 2026-06-04 | 169.78 | 170.13 | 166.33 | 167.96 | -0.202% | 1,700,986 | +4.965% |
| 2026-06-03 | 169.32 | 171.27 | 168.24 | 168.30 | -0.267% | 2,125,027 | +4.753% |
| 2026-06-02 | 168.13 | 168.91 | 166.47 | 168.75 | +0.957% | 1,783,034 | +4.474% |
| 2026-06-01 | 168.10 | 169.06 | 167.11 | 167.15 | -1.171% | 1,992,633 | +5.474% |
| 2026-05-29 | 172.44 | 172.94 | 168.12 | 169.13 | -2.254% | 6,473,390 | +4.239% |
| 2026-05-28 | 174.83 | 176.47 | 172.04 | 173.03 | -1.821% | 1,565,468 | +1.890% |
| 2026-05-27 | 176.78 | 177.86 | 175.15 | 176.24 | -0.833% | 996,676 | +0.034% |
| 2026-05-26 | 176.98 | 178.85 | 176.12 | 177.72 | -0.051% | 1,477,399 | -0.799% |
| 2026-05-22 | 178.18 | 178.48 | 176.31 | 177.81 | +0.197% | 1,472,313 | -0.849% |
| 2026-05-21 | 176.22 | 177.47 | 175.23 | 177.46 | +0.830% | 1,615,211 | -0.654% |
| 2026-05-20 | 178.20 | 179.02 | 175.86 | 176.00 | -0.973% | 2,010,029 | +0.170% |
| 2026-05-19 | 178.64 | 180.56 | 177.57 | 177.73 | -0.443% | 2,326,030 | -0.805% |
| 2026-05-18 | 177.73 | 179.81 | 176.99 | 178.52 | +1.156% | 1,764,558 | -1.244% |
| 2026-05-15 | 180.88 | 181.22 | 176.29 | 176.48 | -2.427% | 1,616,636 | -0.102% |
| 2026-05-14 | 180.28 | 181.37 | 179.65 | 180.87 | +0.511% | 1,622,904 | -2.527% |
| 2026-05-13 | 181.08 | 181.08 | 178.03 | 179.95 | -1.094% | 1,379,331 | -2.028% |
| 2026-05-12 | 182.74 | 183.43 | 180.91 | 181.94 | -0.104% | 903,935 | -3.100% |
| 2026-05-11 | 182.45 | 183.14 | 180.61 | 182.13 | +0.697% | 796,364 | -3.201% |
| 2026-05-08 | 183.49 | 184.82 | 180.85 | 180.87 | -0.544% | 1,136,648 | -2.527% |
| 2026-05-07 | 186.86 | 190.19 | 180.68 | 181.86 | -1.570% | 1,868,768 | -3.057% |
| 2026-05-06 | 188.98 | 188.98 | 183.70 | 184.76 | -1.330% | 906,910 | -4.579% |
| 2026-05-05 | 186.50 | 188.90 | 185.57 | 187.25 | -0.277% | 860,910 | -5.848% |
| 2026-05-04 | 187.23 | 189.69 | 186.67 | 187.77 | -0.408% | 748,128 | -6.109% |
| 2026-05-01 | 188.57 | 191.49 | 187.99 | 188.54 | -0.758% | 676,247 | -6.492% |
| 2026-04-30 | 186.09 | 190.10 | 185.92 | 189.98 | +2.299% | 1,172,261 | -7.201% |
| 2026-04-29 | 186.52 | 187.22 | 185.57 | 185.71 | -0.759% | 696,666 | -5.067% |
| 2026-04-28 | 187.82 | 187.82 | 185.71 | 187.13 | +0.813% | 457,582 | -5.787% |
| 2026-04-27 | 186.49 | 187.50 | 185.56 | 185.62 | +0.092% | 845,198 | -5.021% |
| 2026-04-24 | 187.41 | 187.41 | 185.11 | 185.45 | -1.257% | 617,309 | -4.934% |
| 2026-04-23 | 183.65 | 188.54 | 182.47 | 187.81 | +2.915% | 735,502 | -6.129% |
| 2026-04-22 | 183.96 | 184.65 | 181.32 | 182.49 | -0.241% | 846,021 | -3.392% |
| 2026-04-21 | 187.35 | 187.35 | 182.68 | 182.93 | -1.772% | 608,088 | -3.624% |
| 2026-04-20 | 186.09 | 187.71 | 186.00 | 186.23 | -0.166% | 514,432 | -5.332% |
| 2026-04-17 | 187.34 | 187.34 | 183.77 | 186.54 | -0.766% | 841,228 | -5.489% |
| 2026-04-16 | 185.94 | 188.31 | 185.75 | 187.98 | +0.923% | 1,095,804 | -6.213% |
| 2026-04-15 | 187.50 | 187.50 | 185.36 | 186.26 | -1.010% | 578,280 | -5.347% |
| 2026-04-14 | 187.04 | 188.33 | 185.28 | 188.16 | +0.218% | 497,421 | -6.303% |
| 2026-04-13 | 190.26 | 190.26 | 186.48 | 187.75 | -1.371% | 874,669 | -6.099% |
| 2026-04-10 | 192.29 | 192.31 | 190.31 | 190.36 | -1.004% | 910,095 | -7.386% |
| 2026-04-09 | 189.46 | 192.51 | 189.22 | 192.29 | +1.387% | 932,626 | -8.316% |
| 2026-04-08 | 186.70 | 190.03 | 186.02 | 189.66 | +0.509% | 1,043,514 | -7.044% |
| 2026-04-07 | 187.81 | 190.05 | 187.57 | 188.70 | +0.474% | 816,644 | -6.571% |
| 2026-04-06 | 188.81 | 190.00 | 187.56 | 187.81 | -0.614% | 614,154 | -6.129% |
| 2026-04-02 | 186.21 | 189.11 | 185.31 | 188.97 | +1.876% | 664,721 | -6.705% |
| 2026-04-01 | 183.60 | 186.59 | 183.58 | 185.49 | +0.417% | 811,306 | -4.954% |
| 2026-03-31 | 185.87 | 186.06 | 182.50 | 184.72 | -0.162% | 886,737 | -4.558% |
| 2026-03-30 | 184.85 | 186.22 | 184.05 | 185.02 | +0.999% | 838,913 | -4.713% |
| 2026-03-27 | 183.44 | 184.45 | 182.75 | 183.19 | +0.005% | 636,320 | -3.761% |
| 2026-03-26 | 181.21 | 183.26 | 180.85 | 183.18 | +0.898% | 694,691 | -3.756% |
| 2026-03-25 | 182.48 | 183.42 | 181.41 | 181.55 | -0.011% | 770,435 | -2.892% |
| 2026-03-24 | 180.21 | 183.63 | 179.32 | 181.57 | +0.298% | 766,583 | -2.902% |
| 2026-03-23 | 181.31 | 182.29 | 180.52 | 181.03 | +0.299% | 1,034,709 | -2.613% |
| 2026-03-20 | 184.95 | 185.42 | 180.43 | 180.49 | -2.385% | 3,328,781 | -2.321% |
| 2026-03-19 | 185.13 | 186.21 | 183.42 | 184.90 | -0.189% | 1,081,958 | -4.651% |
| 2026-03-18 | 185.86 | 186.44 | 185.10 | 185.25 | -0.925% | 2,133,762 | -4.831% |
| 2026-03-17 | 189.07 | 189.07 | 186.52 | 186.98 | -0.447% | 691,487 | -5.712% |
| 2026-03-16 | 190.13 | 190.13 | 187.07 | 187.82 | -0.403% | 899,087 | -6.134% |
| 2026-03-13 | 188.62 | 189.32 | 186.84 | 188.58 | +0.958% | 765,043 | -6.512% |
| 2026-03-12 | 184.83 | 188.80 | 183.79 | 186.79 | +1.351% | 930,614 | -5.616% |
| 2026-03-11 | 184.52 | 184.84 | 182.19 | 184.30 | +0.469% | 842,460 | -4.341% |
| 2026-03-10 | 184.20 | 186.30 | 183.07 | 183.44 | -0.972% | 1,223,173 | -3.892% |
| 2026-03-09 | 183.12 | 185.90 | 182.91 | 185.24 | +0.108% | 1,601,269 | -4.826% |
| 2026-03-06 | 184.44 | 186.22 | 183.22 | 185.04 | -0.183% | 1,057,905 | -4.723% |
| 2026-03-05 | 185.11 | 186.51 | 184.00 | 185.38 | -0.744% | 1,263,307 | -4.898% |
| 2026-03-04 | 185.89 | 186.89 | 183.85 | 186.77 | +0.414% | 1,456,709 | -5.606% |
| 2026-03-03 | 184.85 | 186.46 | 182.65 | 186.00 | -0.572% | 1,659,079 | -5.215% |
| 2026-03-02 | 186.79 | 187.98 | 185.25 | 187.07 | +0.150% | 1,053,770 | -5.757% |
| 2026-02-27 | 184.36 | 187.82 | 182.88 | 186.79 | +1.721% | 2,836,553 | -5.616% |
| 2026-02-26 | 182.34 | 183.91 | 181.97 | 183.63 | +0.862% | 929,933 | -3.992% |
| 2026-02-25 | 181.89 | 182.48 | 180.09 | 182.06 | +0.022% | 814,572 | -3.164% |
| 2026-02-24 | 181.78 | 182.39 | 180.41 | 182.02 | +0.165% | 720,546 | -3.143% |
| 2026-02-23 | 180.19 | 182.69 | 180.19 | 181.72 | +0.414% | 823,848 | -2.983% |
| 2026-02-20 | 180.26 | 181.08 | 178.30 | 180.97 | +1.118% | 1,037,458 | -2.581% |
| 2026-02-19 | 179.15 | 180.12 | 178.25 | 178.97 | +0.477% | 929,242 | -1.492% |
| 2026-02-18 | 179.95 | 180.39 | 177.63 | 178.12 | -1.176% | 1,584,124 | -1.022% |
| 2026-02-17 | 180.09 | 181.01 | 179.26 | 180.24 | +0.552% | 912,434 | -2.186% |
| 2026-02-13 | 177.52 | 179.94 | 176.61 | 179.25 | +0.833% | 1,184,006 | -1.646% |
| 2026-02-12 | 176.68 | 179.89 | 176.53 | 177.77 | +1.023% | 2,037,934 | -0.827% |
| 2026-02-11 | 174.15 | 176.37 | 173.77 | 175.97 | +1.033% | 1,301,700 | +0.188% |
| 2026-02-10 | 171.85 | 174.50 | 171.14 | 174.17 | +1.581% | 1,125,411 | +1.223% |
| 2026-02-09 | 171.28 | 171.72 | 169.81 | 171.46 | +0.047% | 1,271,648 | +2.823% |
| 2026-02-06 | 172.66 | 174.57 | 170.78 | 171.38 | -0.070% | 962,206 | +2.871% |
| 2026-02-05 | 173.61 | 173.61 | 170.21 | 171.50 | -0.192% | 1,624,724 | +2.799% |
| 2026-02-04 | 171.12 | 174.57 | 168.67 | 171.83 | +1.789% | 1,821,595 | +2.601% |
| 2026-02-03 | 166.13 | 169.99 | 166.13 | 168.81 | +1.375% | 2,334,072 | +4.437% |
| 2026-02-02 | 166.33 | 167.28 | 164.50 | 166.52 | +0.108% | 1,673,768 | +5.873% |
| 2026-01-30 | 165.59 | 167.21 | 164.40 | 166.34 | +0.205% | 3,291,696 | +5.988% |
| 2026-01-29 | 166.93 | 168.82 | 165.94 | 166.00 | 0.000% | 2,091,099 | +6.205% |
| 2026-01-28 | 169.00 | 169.40 | 165.98 | 166.00 | -1.793% | 1,966,464 | +6.205% |
| 2026-01-27 | 168.24 | 169.03 | 167.39 | 169.03 | +0.315% | 2,044,747 | +4.301% |
| 2026-01-26 | 166.61 | 169.03 | 166.25 | 168.50 | +1.911% | 2,469,500 | +4.629% |
| 2026-01-23 | 165.26 | 165.53 | 163.57 | 165.34 | -0.036% | 2,542,710 | +6.629% |
| 2026-01-22 | 169.31 | 169.31 | 163.77 | 165.40 | -1.764% | 2,000,633 | +6.590% |
| 2026-01-21 | 169.70 | 169.84 | 166.68 | 168.37 | +0.220% | 2,304,990 | +4.710% |
| 2026-01-20 | 170.73 | 172.09 | 167.99 | 168.00 | -1.449% | 1,648,390 | +4.940% |
| 2026-01-16 | 169.37 | 170.67 | 169.13 | 170.47 | +0.112% | 1,372,932 | +3.420% |
| 2026-01-15 | 169.34 | 170.49 | 168.52 | 170.28 | +0.925% | 795,929 | +3.535% |
| 2026-01-14 | 168.58 | 170.13 | 168.18 | 168.72 | +0.184% | 1,450,111 | +4.493% |
| 2026-01-13 | 167.63 | 168.94 | 166.70 | 168.41 | +0.477% | 1,154,472 | +4.685% |
| 2026-01-12 | 166.93 | 168.66 | 166.74 | 167.61 | +0.498% | 935,223 | +5.185% |
| 2026-01-09 | 167.20 | 168.62 | 166.39 | 166.78 | -0.192% | 706,453 | +5.708% |
| 2026-01-08 | 166.01 | 168.30 | 165.73 | 167.10 | +0.572% | 1,020,403 | +5.506% |
| 2026-01-07 | 168.15 | 168.61 | 165.51 | 166.15 | -0.830% | 719,107 | +6.109% |
| 2026-01-06 | 167.21 | 168.16 | 166.49 | 167.54 | +0.395% | 899,304 | +5.229% |
| 2026-01-05 | 168.50 | 169.17 | 164.50 | 166.88 | -1.464% | 971,277 | +5.645% |
| 2026-01-02 | 167.15 | 170.11 | 166.34 | 169.36 | +1.032% | 656,476 | +4.098% |
| 2025-12-31 | 168.58 | 169.00 | 167.47 | 167.63 | -0.564% | 469,144 | +5.172% |
| 2025-12-30 | 168.91 | 169.26 | 168.25 | 168.58 | -0.118% | 472,929 | +4.579% |
| 2025-12-29 | 168.93 | 169.60 | 168.47 | 168.78 | +0.387% | 526,475 | +4.456% |
| 2025-12-26 | 168.34 | 168.78 | 167.30 | 168.13 | -0.160% | 345,909 | +4.859% |
| 2025-12-24 | 168.44 | 169.21 | 167.72 | 168.40 | +0.244% | 438,564 | +4.691% |
| 2025-12-23 | 167.42 | 168.68 | 166.99 | 167.99 | +0.388% | 983,932 | +4.947% |
| 2025-12-22 | 166.70 | 167.45 | 165.37 | 167.34 | +0.384% | 910,771 | +5.354% |
| 2025-12-19 | 169.19 | 169.41 | 166.59 | 166.70 | -1.605% | 1,628,234 | +5.759% |
| 2025-12-18 | 168.71 | 170.44 | 168.71 | 169.42 | +0.148% | 1,024,978 | +4.061% |
| 2025-12-17 | 167.95 | 170.78 | 167.43 | 169.17 | +0.696% | 1,192,382 | +4.215% |
| 2025-12-16 | 168.67 | 170.43 | 167.89 | 168.00 | -1.611% | 1,570,004 | +4.940% |
| 2025-12-15 | 168.75 | 171.42 | 167.91 | 170.75 | +1.414% | 1,819,145 | +3.250% |
| 2025-12-12 | 167.34 | 169.64 | 167.07 | 168.37 | +0.766% | 983,945 | +4.710% |
| 2025-12-11 | 167.37 | 170.10 | 166.40 | 167.09 | +0.174% | 916,804 | +5.512% |
| 2025-12-10 | 166.16 | 167.73 | 165.99 | 166.80 | +0.313% | 1,051,257 | +5.695% |
| 2025-12-09 | 168.24 | 169.08 | 165.89 | 166.28 | -0.473% | 972,536 | +6.026% |
| 2025-12-08 | 170.83 | 171.16 | 166.75 | 167.07 | -2.464% | 1,066,599 | +5.525% |
| 2025-12-05 | 170.28 | 172.13 | 170.28 | 171.29 | +0.199% | 939,141 | +2.925% |
| 2025-12-04 | 170.40 | 172.11 | 170.40 | 170.95 | -0.117% | 1,222,544 | +3.130% |
| 2025-12-03 | 170.91 | 172.29 | 170.18 | 171.15 | +0.629% | 968,338 | +3.009% |
| 2025-12-02 | 172.53 | 172.53 | 169.64 | 170.08 | -0.955% | 865,541 | +3.657% |
| 2025-12-01 | 175.61 | 176.22 | 171.56 | 171.72 | -2.637% | 958,665 | +2.667% |
| 2025-11-28 | 176.22 | 176.99 | 175.61 | 176.37 | +0.358% | 336,511 | -0.040% |
| 2025-11-26 | 173.31 | 176.02 | 173.21 | 175.74 | +1.385% | 715,186 | +0.319% |
| 2025-11-25 | 174.89 | 175.63 | 172.64 | 173.34 | -0.699% | 991,000 | +1.708% |
| 2025-11-24 | 174.00 | 175.37 | 173.34 | 174.56 | -0.343% | 4,679,912 | +0.997% |
| 2025-11-21 | 175.30 | 176.11 | 174.30 | 175.16 | +0.223% | 1,894,706 | +0.651% |
| 2025-11-20 | 174.51 | 176.00 | 174.02 | 174.77 | +0.489% | 975,720 | +0.875% |
| 2025-11-19 | 175.02 | 175.66 | 173.56 | 173.92 | -0.742% | 993,339 | +1.368% |
| 2025-11-18 | 175.95 | 177.05 | 174.96 | 175.22 | -0.262% | 926,166 | +0.616% |
| 2025-11-17 | 175.95 | 177.02 | 174.80 | 175.68 | +0.320% | 1,430,088 | +0.353% |
| 2025-11-14 | 177.97 | 179.26 | 174.89 | 175.12 | -1.601% | 1,321,807 | +0.674% |
| 2025-11-13 | 178.22 | 180.32 | 177.74 | 177.97 | +0.079% | 1,210,338 | -0.938% |
| 2025-11-12 | 178.39 | 179.20 | 177.50 | 177.83 | -0.465% | 939,195 | -0.860% |
| 2025-11-11 | 178.26 | 178.84 | 177.39 | 178.66 | +0.506% | 669,095 | -1.321% |
| 2025-11-10 | 175.92 | 178.02 | 175.80 | 177.76 | +0.480% | 885,811 | -0.821% |
| 2025-11-07 | 176.43 | 177.87 | 175.29 | 176.91 | +0.815% | 1,343,595 | -0.345% |
| 2025-11-06 | 177.15 | 180.65 | 175.22 | 175.48 | +1.674% | 1,741,696 | +0.467% |
| 2025-11-05 | 173.55 | 174.34 | 171.69 | 172.59 | -0.782% | 1,028,344 | +2.150% |
| 2025-11-04 | 173.51 | 174.11 | 171.81 | 173.95 | +0.724% | 834,551 | +1.351% |
| 2025-11-03 | 170.98 | 173.23 | 169.31 | 172.70 | +0.571% | 766,568 | +2.085% |
| 2025-10-31 | 172.95 | 173.62 | 171.38 | 171.72 | -0.940% | 1,906,626 | +2.667% |
| 2025-10-30 | 172.41 | 174.13 | 172.26 | 173.35 | +0.985% | 660,319 | +1.702% |
| 2025-10-29 | 173.82 | 174.40 | 171.44 | 171.66 | -1.622% | 816,260 | +2.703% |
| 2025-10-28 | 175.90 | 176.46 | 174.28 | 174.49 | -1.055% | 713,792 | +1.037% |
| 2025-10-27 | 175.84 | 176.35 | 174.44 | 176.35 | +0.239% | 635,596 | -0.028% |
| 2025-10-24 | 176.23 | 176.67 | 175.19 | 175.93 | +0.102% | 627,246 | +0.210% |
| 2025-10-23 | 178.00 | 178.00 | 174.98 | 175.75 | -0.762% | 765,477 | +0.313% |
| 2025-10-22 | 177.70 | 177.92 | 176.14 | 177.10 | +0.034% | 729,937 | -0.452% |
| 2025-10-21 | 178.21 | 178.49 | 176.44 | 177.04 | -0.394% | 692,274 | -0.418% |
| 2025-10-20 | 177.57 | 178.06 | 175.31 | 177.74 | +0.754% | 654,540 | -0.810% |
| 2025-10-17 | 176.87 | 177.23 | 175.02 | 176.41 | +0.023% | 1,075,045 | -0.062% |
| 2025-10-16 | 178.63 | 179.60 | 176.15 | 176.37 | -1.574% | 1,062,271 | -0.040% |
| 2025-10-15 | 177.82 | 179.70 | 177.65 | 179.19 | +0.867% | 578,259 | -1.613% |
| 2025-10-14 | 176.21 | 177.95 | 175.41 | 177.65 | +1.202% | 610,527 | -0.760% |
| 2025-10-13 | 175.75 | 176.92 | 174.13 | 175.54 | -0.533% | 475,426 | +0.433% |
| 2025-10-10 | 175.91 | 177.83 | 175.28 | 176.48 | +0.886% | 639,834 | -0.102% |
| 2025-10-09 | 176.61 | 177.01 | 174.72 | 174.93 | -0.467% | 501,038 | +0.783% |
| 2025-10-08 | 175.57 | 176.10 | 173.22 | 175.75 | +0.480% | 740,398 | +0.313% |
| 2025-10-07 | 174.39 | 175.49 | 173.54 | 174.91 | +0.917% | 643,523 | +0.795% |
| 2025-10-06 | 170.64 | 173.55 | 170.19 | 173.32 | +1.839% | 844,123 | +1.719% |
| 2025-10-03 | 168.90 | 170.99 | 168.90 | 170.19 | +0.794% | 607,158 | +3.590% |
| 2025-10-02 | 168.72 | 169.12 | 167.62 | 168.85 | -0.313% | 578,704 | +4.412% |
| 2025-10-01 | 171.16 | 171.16 | 169.09 | 169.38 | -0.802% | 851,401 | +4.085% |
| 2025-09-30 | 169.72 | 171.20 | 169.37 | 170.75 | +0.708% | 866,828 | +3.250% |
| 2025-09-29 | 168.90 | 169.69 | 167.38 | 169.55 | +0.653% | 753,186 | +3.981% |
| 2025-09-26 | 167.68 | 169.96 | 167.04 | 168.45 | +1.195% | 687,288 | +4.660% |
| 2025-09-25 | 166.92 | 168.86 | 166.00 | 166.46 | -0.186% | 758,678 | +5.911% |
| 2025-09-24 | 166.34 | 167.24 | 166.08 | 166.77 | +0.259% | 621,505 | +5.714% |
| 2025-09-23 | 162.71 | 166.49 | 162.70 | 166.34 | +2.074% | 822,261 | +5.988% |
| 2025-09-22 | 162.72 | 163.60 | 162.20 | 162.96 | +0.018% | 778,089 | +8.186% |
| 2025-09-19 | 162.78 | 163.94 | 161.45 | 162.93 | +0.302% | 1,605,660 | +8.206% |
| 2025-09-18 | 161.13 | 163.12 | 160.10 | 162.44 | -0.618% | 1,004,334 | +8.532% |
| 2025-09-17 | 163.57 | 164.87 | 162.53 | 163.45 | +0.147% | 1,052,372 | +7.862% |
| 2025-09-16 | 164.61 | 165.75 | 162.90 | 163.21 | -1.568% | 1,182,279 | +8.020% |
| 2025-09-15 | 166.60 | 166.60 | 165.69 | 165.81 | -0.438% | 680,353 | +6.327% |
| 2025-09-12 | 166.57 | 167.14 | 165.97 | 166.54 | +0.090% | 414,826 | +5.860% |
| 2025-09-11 | 163.65 | 166.55 | 162.71 | 166.39 | +1.513% | 692,127 | +5.956% |
| 2025-09-10 | 164.59 | 164.95 | 163.62 | 163.91 | -0.098% | 703,724 | +7.559% |
| 2025-09-09 | 162.90 | 164.92 | 162.51 | 164.07 | +0.122% | 659,352 | +7.454% |
| 2025-09-08 | 166.48 | 166.55 | 163.34 | 163.87 | -1.568% | 1,030,548 | +7.585% |
| 2025-09-05 | 165.21 | 166.57 | 164.83 | 166.48 | +1.026% | 847,665 | +5.899% |
| 2025-09-04 | 165.98 | 166.47 | 162.99 | 164.79 | -0.260% | 980,871 | +6.985% |
| 2025-09-03 | 165.24 | 165.76 | 164.31 | 165.22 | -0.145% | 655,315 | +6.706% |
| 2025-09-02 | 165.74 | 166.75 | 165.36 | 165.46 | -0.403% | 963,979 | +6.551% |
| 2025-08-29 | 165.32 | 166.72 | 164.91 | 166.13 | +0.423% | 724,242 | +6.122% |
| 2025-08-28 | 166.02 | 166.02 | 165.10 | 165.43 | -0.493% | 650,719 | +6.571% |
| 2025-08-27 | 166.01 | 166.64 | 165.34 | 166.25 | +0.145% | 927,883 | +6.045% |
| 2025-08-26 | 165.35 | 166.46 | 164.53 | 166.01 | +0.338% | 2,010,968 | +6.198% |
| 2025-08-25 | 166.43 | 166.85 | 165.18 | 165.45 | -1.641% | 638,047 | +6.558% |
| 2025-08-22 | 167.39 | 168.86 | 167.16 | 168.21 | +0.851% | 719,985 | +4.809% |
| 2025-08-21 | 165.75 | 167.15 | 165.62 | 166.79 | +0.421% | 514,517 | +5.702% |
| 2025-08-20 | 166.40 | 167.85 | 165.57 | 166.09 | +0.169% | 766,230 | +6.147% |
| 2025-08-19 | 163.88 | 165.88 | 163.77 | 165.81 | +1.091% | 669,658 | +6.327% |
| 2025-08-18 | 165.35 | 165.35 | 163.81 | 164.02 | -0.816% | 869,993 | +7.487% |
| 2025-08-15 | 165.99 | 166.66 | 164.85 | 165.37 | -0.457% | 968,655 | +6.609% |
| 2025-08-14 | 166.98 | 167.44 | 165.69 | 166.13 | -0.509% | 658,400 | +6.122% |
| 2025-08-13 | 165.47 | 166.99 | 164.51 | 166.98 | +0.760% | 861,360 | +5.582% |
| 2025-08-12 | 165.21 | 165.95 | 163.70 | 165.72 | +0.412% | 1,006,972 | +6.384% |
| 2025-08-11 | 164.54 | 165.16 | 163.33 | 165.04 | +0.457% | 1,306,459 | +6.823% |
| 2025-08-08 | 162.84 | 166.37 | 162.73 | 164.29 | +0.965% | 1,416,091 | +7.310% |
| 2025-08-07 | 160.99 | 166.43 | 160.91 | 162.72 | +3.630% | 2,039,508 | +8.346% |
| 2025-08-06 | 156.62 | 158.57 | 155.56 | 157.02 | +0.249% | 1,409,932 | +12.279% |
| 2025-08-05 | 159.50 | 160.00 | 156.44 | 156.63 | -1.769% | 863,205 | +12.558% |
| 2025-08-04 | 156.01 | 159.76 | 155.88 | 159.45 | +2.336% | 1,092,910 | +10.568% |
| 2025-08-01 | 157.49 | 157.49 | 154.62 | 155.81 | -0.071% | 829,964 | +13.151% |
| 2025-07-31 | 155.87 | 156.87 | 154.55 | 155.92 | -0.179% | 1,166,475 | +13.071% |
| 2025-07-30 | 156.69 | 157.54 | 155.75 | 156.20 | +0.058% | 656,360 | +12.868% |
| 2025-07-29 | 155.40 | 156.53 | 154.53 | 156.11 | +0.924% | 614,337 | +12.933% |
| 2025-07-28 | 156.40 | 156.59 | 154.23 | 154.68 | -1.377% | 734,529 | +13.977% |
| 2025-07-25 | 157.39 | 158.01 | 156.12 | 156.84 | -0.552% | 533,688 | +12.408% |
| 2025-07-24 | 157.64 | 158.55 | 157.08 | 157.71 | +0.395% | 451,127 | +11.787% |
| 2025-07-23 | 158.98 | 159.40 | 156.46 | 157.09 | -1.064% | 509,051 | +12.229% |
| 2025-07-22 | 158.69 | 160.58 | 158.49 | 158.78 | +0.354% | 495,519 | +11.034% |
| 2025-07-21 | 156.66 | 159.10 | 156.66 | 158.22 | +0.996% | 753,412 | +11.427% |
| 2025-07-18 | 155.60 | 157.47 | 155.60 | 156.66 | +0.895% | 751,424 | +12.537% |
| 2025-07-17 | 155.06 | 155.94 | 153.94 | 155.27 | +0.284% | 488,276 | +13.544% |
| 2025-07-16 | 154.29 | 155.18 | 153.84 | 154.83 | +0.474% | 631,079 | +13.867% |
| 2025-07-15 | 154.92 | 155.17 | 152.80 | 154.10 | -0.837% | 530,748 | +14.406% |
| 2025-07-14 | 154.19 | 156.61 | 154.11 | 155.40 | +0.785% | 733,412 | +13.449% |
| 2025-07-11 | 153.74 | 155.04 | 152.89 | 154.19 | -0.117% | 436,931 | +14.339% |
| 2025-07-10 | 152.15 | 154.73 | 152.15 | 154.37 | +0.830% | 531,124 | +14.206% |
| 2025-07-09 | 152.02 | 153.44 | 151.28 | 153.10 | +0.730% | 680,316 | +15.153% |
| 2025-07-08 | 151.74 | 152.59 | 150.51 | 151.99 | -0.524% | 721,900 | +15.994% |
| 2025-07-07 | 152.32 | 153.36 | 152.13 | 152.79 | +0.335% | 637,968 | +15.387% |
| 2025-07-03 | 150.95 | 152.81 | 150.63 | 152.28 | +0.508% | 412,875 | +15.774% |
| 2025-07-02 | 152.94 | 153.67 | 149.97 | 151.51 | -1.393% | 808,784 | +16.362% |
| 2025-07-01 | 153.92 | 155.78 | 152.87 | 153.65 | -0.298% | 980,324 | +14.741% |
| 2025-06-30 | 152.23 | 154.19 | 152.07 | 154.11 | +1.062% | 810,237 | +14.399% |
| 2025-06-27 | 152.54 | 153.98 | 152.37 | 152.49 | -0.281% | 1,551,588 | +15.614% |
| 2025-06-26 | 152.82 | 153.91 | 152.13 | 152.92 | +0.124% | 573,290 | +15.289% |
| 2025-06-25 | 155.67 | 155.79 | 152.72 | 152.73 | -2.372% | 672,709 | +15.432% |
| 2025-06-24 | 155.90 | 157.10 | 155.69 | 156.44 | +0.045% | 746,451 | +12.695% |
| 2025-06-23 | 154.51 | 156.82 | 154.51 | 156.37 | +1.830% | 820,084 | +12.745% |
| 2025-06-20 | 152.32 | 154.16 | 152.32 | 153.56 | +0.768% | 1,558,322 | +14.809% |
| 2025-06-18 | 152.50 | 153.20 | 152.14 | 152.39 | +0.059% | 501,025 | +15.690% |
| 2025-06-17 | 151.85 | 152.51 | 150.68 | 152.30 | +0.171% | 510,995 | +15.758% |
| 2025-06-16 | 153.62 | 154.17 | 151.38 | 152.04 | -0.621% | 738,301 | +15.956% |
| 2025-06-13 | 154.24 | 154.55 | 152.53 | 152.99 | -0.971% | 646,228 | +15.236% |
| 2025-06-12 | 152.81 | 154.59 | 152.59 | 154.49 | +1.325% | 783,856 | +14.117% |
| 2025-06-11 | 152.94 | 153.48 | 152.43 | 152.47 | -0.333% | 919,391 | +15.629% |
| 2025-06-10 | 152.06 | 153.28 | 151.41 | 152.98 | +0.665% | 871,505 | +15.244% |
| 2025-06-09 | 151.49 | 152.80 | 150.72 | 151.97 | -0.138% | 791,808 | +16.010% |
| 2025-06-06 | 152.98 | 153.58 | 151.30 | 152.18 | -0.112% | 624,502 | +15.850% |
| 2025-06-05 | 152.27 | 152.85 | 151.46 | 152.35 | +0.131% | 867,219 | +15.720% |
| 2025-06-04 | 154.41 | 154.58 | 152.04 | 152.15 | -1.591% | 901,470 | +15.872% |
| 2025-06-03 | 155.27 | 155.30 | 153.06 | 154.61 | -0.019% | 1,259,237 | +14.029% |
| 2025-06-02 | 153.66 | 154.89 | 153.23 | 154.64 | -0.026% | 935,342 | +14.007% |
| 2025-05-30 | 154.24 | 155.41 | 153.62 | 154.68 | +0.220% | 3,090,022 | +13.977% |
| 2025-05-29 | 152.96 | 154.50 | 152.10 | 154.34 | +0.403% | 743,517 | +14.228% |
| 2025-05-28 | 155.95 | 156.51 | 153.50 | 153.72 | 0.000% | 1,050,938 | +14.689% |