Constellation Energy Corp (CEG) stock
CEGNasdaqElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/302% above fair value
$262.38−2.20 (-0.83%)
Close on Oct 30, 2026Market cap $92.96BP/E 25.6Yield 0.15%
Price history
Constellation Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$262.38
-0.83% on the day
52-week range
$228.63 – $400.98
-34.6% from the high
Change over 52 weeks
-31.4%
From $382.48 on Oct 30, 2025
Average volume
3.23M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $253.99 | $267.00 | $249.20 | $262.38 | +3.52% | 14,570,673 |
| Oct 19, 2026 | $275.81 | $277.21 | $247.20 | $253.45 | -6.60% | 16,680,590 |
| Oct 12, 2026 | $300.10 | $301.77 | $267.61 | $271.37 | -8.96% | 16,777,399 |
| Oct 5, 2026 | $259.51 | $309.80 | $257.70 | $298.07 | +15.76% | 35,121,926 |
| Sep 28, 2026 | $261.75 | $271.00 | $247.20 | $257.49 | -2.20% | 16,340,573 |
| Sep 21, 2026 | $256.38 | $266.38 | $250.55 | $263.27 | +3.36% | 12,489,149 |
| Sep 14, 2026 | $276.52 | $276.52 | $254.56 | $254.71 | -10.55% | 19,386,459 |
| Sep 8, 2026 | $304.00 | $305.80 | $284.08 | $284.75 | -4.75% | 10,151,812 |
| Aug 31, 2026 | $274.67 | $299.73 | $268.00 | $298.96 | +8.03% | 13,957,282 |
| Aug 24, 2026 | $271.59 | $285.26 | $269.53 | $276.75 | +1.42% | 10,633,064 |
| Aug 17, 2026 | $285.47 | $286.30 | $264.82 | $272.88 | -3.41% | 12,594,500 |
| Aug 10, 2026 | $270.30 | $287.00 | $268.36 | $282.50 | +4.67% | 11,865,222 |
| Aug 3, 2026 | $264.95 | $280.00 | $260.68 | $269.89 | +2.72% | 16,768,553 |
| Jul 27, 2026 | $276.00 | $277.19 | $256.16 | $262.75 | -4.23% | 14,029,615 |
| Jul 20, 2026 | $255.42 | $279.60 | $251.33 | $274.35 | +8.70% | 13,278,779 |
| Jul 13, 2026 | $250.51 | $266.00 | $244.95 | $252.39 | +0.40% | 13,266,512 |
| Jul 6, 2026 | $241.43 | $252.72 | $236.56 | $251.38 | +5.07% | 14,543,132 |
| Jun 29, 2026 | $266.82 | $268.55 | $228.63 | $239.25 | -9.38% | 21,100,413 |
| Jun 22, 2026 | $274.86 | $279.74 | $260.28 | $264.02 | -3.66% | 16,279,471 |
| Jun 15, 2026 | $259.74 | $282.77 | $256.12 | $274.06 | +8.00% | 17,973,570 |
| Jun 8, 2026 | $256.10 | $256.47 | $240.51 | $253.76 | -0.42% | 19,771,238 |
| Jun 1, 2026 | $275.00 | $278.61 | $253.68 | $254.83 | -11.44% | 31,226,320 |
| May 26, 2026 | $300.01 | $310.45 | $281.11 | $287.75 | -2.15% | 11,836,808 |
| May 18, 2026 | $267.20 | $296.90 | $256.10 | $294.07 | +10.06% | 16,713,197 |
| May 11, 2026 | $315.30 | $317.74 | $266.57 | $267.20 | -12.00% | 24,180,651 |
| May 4, 2026 | $308.78 | $328.80 | $301.76 | $303.63 | -1.36% | 13,370,309 |
| Apr 27, 2026 | $318.00 | $318.50 | $294.26 | $307.81 | -1.82% | 12,745,665 |
| Apr 20, 2026 | $295.28 | $314.20 | $276.84 | $313.53 | +5.85% | 14,835,162 |
| Apr 13, 2026 | $283.04 | $305.76 | $281.50 | $296.21 | +3.39% | 12,075,125 |
| Apr 6, 2026 | $273.65 | $293.60 | $267.70 | $286.50 | +5.01% | 13,579,415 |
| Mar 30, 2026 | $303.57 | $310.00 | $264.74 | $272.82 | -9.51% | 15,697,219 |
| Mar 23, 2026 | $290.53 | $309.19 | $285.51 | $301.49 | +6.92% | 13,174,680 |
| Mar 16, 2026 | $305.87 | $322.65 | $277.87 | $281.99 | -6.55% | 15,344,966 |
| Mar 9, 2026 | $312.26 | $326.06 | $295.00 | $301.77 | -5.42% | 14,135,816 |
| Mar 2, 2026 | $321.94 | $333.80 | $309.13 | $319.06 | -3.28% | 16,709,706 |
| Feb 23, 2026 | $294.00 | $330.15 | $289.09 | $329.88 | +11.88% | 20,275,404 |
| Feb 17, 2026 | $289.49 | $310.66 | $288.00 | $294.84 | +2.22% | 14,737,652 |
| Feb 9, 2026 | $263.13 | $294.36 | $260.69 | $288.43 | +10.33% | 22,991,648 |
| Feb 2, 2026 | $279.19 | $282.98 | $243.30 | $261.42 | -6.86% | 25,108,831 |
| Jan 26, 2026 | $286.55 | $293.23 | $278.23 | $280.68 | -2.90% | 18,485,931 |
| Jan 20, 2026 | $301.48 | $308.75 | $285.44 | $289.06 | -6.06% | 20,348,171 |
| Jan 12, 2026 | $334.67 | $346.81 | $300.41 | $307.71 | -10.16% | 19,948,895 |
| Jan 5, 2026 | $372.33 | $378.50 | $321.61 | $342.52 | -6.48% | 18,380,142 |
| Dec 29, 2025 | $360.00 | $373.23 | $352.96 | $366.25 | +1.61% | 6,339,288 |
| Dec 22, 2025 | $363.28 | $364.56 | $353.00 | $360.46 | +1.42% | 4,181,515 |
| Dec 15, 2025 | $356.65 | $372.00 | $334.18 | $355.40 | +0.97% | 18,926,287 |
| Dec 8, 2025 | $362.77 | $380.78 | $346.40 | $351.98 | -2.18% | 11,689,154 |
| Dec 1, 2025 | $359.33 | $374.45 | $354.00 | $359.82 | -1.25% | 9,593,990 |
| Nov 24, 2025 | $339.75 | $366.31 | $336.77 | $364.36 | +7.76% | 6,493,290 |
| Nov 17, 2025 | $336.69 | $379.20 | $330.86 | $338.11 | -0.12% | 16,040,371 |
| Nov 10, 2025 | $367.20 | $378.78 | $326.83 | $338.52 | -5.54% | 12,597,715 |
| Nov 3, 2025 | $380.92 | $384.98 | $332.12 | $358.39 | -4.94% | 18,612,276 |
| Oct 27, 2025 | $392.75 | $406.04 | $372.15 | $377.00 | -3.13% | 12,725,763 |
| Oct 20, 2025 | $395.94 | $398.50 | $343.47 | $389.19 | +0.70% | 14,715,761 |
| Oct 13, 2025 | $376.32 | $412.70 | $366.16 | $386.50 | +4.89% | 15,864,409 |
| Oct 6, 2025 | $367.63 | $392.18 | $353.00 | $368.49 | +2.36% | 13,643,763 |
| Sep 29, 2025 | $334.90 | $376.78 | $322.56 | $360.00 | +8.68% | 12,781,781 |
| Sep 22, 2025 | $332.97 | $348.44 | $325.06 | $331.26 | +0.11% | 10,849,179 |
| Sep 15, 2025 | $325.75 | $334.86 | $316.18 | $330.90 | +2.29% | 11,743,962 |
| Sep 8, 2025 | $304.21 | $328.30 | $296.35 | $323.48 | +7.26% | 12,135,071 |
| Sep 2, 2025 | $300.49 | $312.99 | $293.16 | $301.58 | -2.08% | 8,380,796 |
| Aug 25, 2025 | $310.41 | $323.97 | $305.89 | $307.98 | -0.70% | 8,508,551 |
| Aug 18, 2025 | $322.07 | $326.00 | $304.78 | $310.16 | -3.75% | 10,100,534 |
| Aug 11, 2025 | $336.24 | $342.75 | $319.68 | $322.23 | -4.03% | 10,279,521 |
| Aug 4, 2025 | $345.13 | $357.00 | $322.00 | $335.77 | -1.47% | 14,819,314 |
| Jul 28, 2025 | $330.09 | $354.01 | $322.50 | $340.77 | +4.10% | 13,877,015 |
| Jul 21, 2025 | $324.42 | $343.23 | $311.40 | $327.35 | +1.84% | 10,741,107 |
| Jul 14, 2025 | $322.08 | $327.99 | $301.37 | $321.42 | -0.04% | 13,217,210 |
| Jul 7, 2025 | $310.00 | $323.00 | $307.24 | $321.54 | +3.10% | 9,242,976 |
| Jun 30, 2025 | $324.00 | $324.74 | $302.25 | $311.88 | -2.59% | 9,093,382 |
| Jun 23, 2025 | $306.00 | $328.44 | $304.69 | $320.17 | +5.00% | 12,845,473 |
| Jun 16, 2025 | $300.00 | $313.54 | $300.00 | $304.92 | +2.70% | 10,397,061 |
| Jun 9, 2025 | $300.70 | $308.82 | $287.71 | $296.89 | -0.64% | 12,732,978 |
| Jun 2, 2025 | $306.89 | $342.00 | $286.00 | $298.80 | -2.40% | 26,173,635 |
| May 26, 2025 | $298.56 | $314.50 | $293.11 | $306.15 | +2.91% | 17,865,002 |
| May 19, 2025 | $283.35 | $302.60 | $282.00 | $297.49 | +2.19% | 13,258,989 |
| May 12, 2025 | $286.36 | $296.17 | $279.19 | $291.12 | +7.28% | 15,817,483 |
| May 5, 2025 | $243.27 | $279.89 | $241.46 | $271.37 | +9.75% | 21,589,682 |
| Apr 28, 2025 | $222.34 | $250.64 | $216.75 | $247.26 | +10.88% | 14,494,673 |
| Apr 21, 2025 | $203.49 | $223.95 | $188.01 | $222.99 | +7.89% | 13,772,147 |
| Apr 14, 2025 | $214.97 | $217.21 | $201.44 | $206.68 | -0.75% | 9,810,206 |
| Apr 7, 2025 | $161.53 | $217.90 | $161.35 | $208.25 | +21.81% | 29,347,863 |
| Mar 31, 2025 | $198.98 | $215.34 | $165.08 | $170.96 | -16.76% | 25,477,145 |
| Mar 24, 2025 | $228.24 | $231.15 | $203.89 | $205.39 | -7.68% | 19,434,719 |
| Mar 17, 2025 | $216.91 | $222.82 | $209.25 | $222.48 | +2.78% | 15,339,954 |
| Mar 10, 2025 | $203.61 | $224.33 | $195.56 | $216.46 | +1.84% | 27,545,116 |
| Mar 3, 2025 | $249.38 | $249.72 | $203.10 | $212.54 | -15.17% | 27,377,699 |
| Feb 24, 2025 | $290.01 | $290.01 | $241.61 | $250.55 | -11.92% | 28,205,585 |
| Feb 18, 2025 | $323.84 | $329.89 | $277.77 | $284.44 | -10.36% | 16,670,077 |
| Feb 10, 2025 | $312.63 | $322.00 | $303.79 | $317.30 | +2.42% | 12,039,278 |
| Feb 3, 2025 | $285.40 | $319.61 | $284.02 | $309.79 | +3.27% | 15,078,017 |
| Jan 27, 2025 | $292.46 | $312.00 | $259.09 | $299.98 | -13.66% | 43,460,126 |
| Jan 21, 2025 | $326.00 | $352.00 | $318.33 | $347.44 | +9.82% | 16,688,992 |
| Jan 13, 2025 | $297.50 | $320.51 | $278.86 | $316.36 | +3.66% | 24,002,696 |
| Jan 6, 2025 | $257.88 | $310.00 | $228.05 | $305.19 | +20.92% | 30,349,725 |
| Dec 30, 2024 | $223.52 | $254.18 | $222.25 | $252.40 | +11.42% | 12,604,608 |
| Dec 23, 2024 | $227.00 | $230.23 | $221.70 | $226.54 | -0.21% | 5,300,638 |
| Dec 16, 2024 | $240.05 | $243.70 | $219.64 | $227.02 | -5.04% | 16,266,909 |
| Dec 9, 2024 | $253.79 | $254.00 | $230.71 | $239.07 | -5.74% | 13,247,734 |
| Dec 2, 2024 | $257.00 | $259.76 | $246.58 | $253.63 | -1.14% | 9,842,391 |
| Nov 25, 2024 | $253.50 | $267.13 | $243.00 | $256.56 | +2.67% | 10,825,166 |
| Nov 18, 2024 | $225.99 | $253.23 | $221.18 | $249.89 | +11.42% | 14,118,107 |
| Nov 11, 2024 | $241.99 | $243.91 | $221.66 | $224.28 | -6.30% | 16,052,458 |
| Nov 4, 2024 | $232.50 | $248.35 | $224.68 | $239.37 | -7.26% | 31,173,983 |
| Oct 28, 2024 | $266.89 | $271.19 | $256.82 | $258.10 | -2.39% | 10,298,763 |
| Oct 21, 2024 | $273.08 | $274.12 | $262.57 | $264.41 | -2.13% | 9,988,940 |
| Oct 14, 2024 | $267.57 | $285.00 | $262.34 | $270.16 | +1.48% | 12,618,211 |
| Oct 7, 2024 | $285.00 | $288.75 | $249.05 | $266.22 | -6.76% | 18,523,159 |
| Sep 30, 2024 | $257.75 | $286.00 | $251.28 | $285.52 | +11.10% | 17,421,123 |
| Sep 23, 2024 | $259.56 | $271.85 | $251.09 | $257.00 | +0.79% | 27,749,193 |
| Sep 16, 2024 | $195.00 | $255.24 | $192.69 | $254.98 | +30.11% | 25,405,792 |
| Sep 9, 2024 | $176.35 | $197.81 | $171.04 | $195.98 | +13.21% | 12,101,825 |
| Sep 3, 2024 | $195.50 | $195.80 | $171.94 | $173.11 | -11.99% | 13,397,896 |
| Aug 26, 2024 | $195.50 | $199.11 | $192.31 | $196.70 | +0.88% | 10,853,382 |
| Aug 19, 2024 | $189.61 | $198.81 | $185.56 | $194.99 | +2.64% | 11,140,178 |
| Aug 12, 2024 | $190.00 | $192.58 | $182.21 | $189.98 | +0.06% | 13,723,482 |
| Aug 5, 2024 | $156.24 | $190.10 | $155.60 | $189.87 | +13.64% | 24,450,607 |
| Jul 29, 2024 | $176.05 | $196.50 | $161.44 | $167.08 | -4.55% | 23,682,203 |
| Jul 22, 2024 | $192.24 | $196.82 | $165.87 | $175.04 | -7.53% | 17,647,270 |
| Jul 15, 2024 | $217.00 | $219.65 | $178.07 | $189.30 | -12.82% | 21,274,741 |
| Jul 8, 2024 | $211.83 | $222.37 | $211.25 | $217.14 | +2.77% | 10,191,654 |
| Jul 1, 2024 | $208.19 | $213.59 | $202.01 | $211.29 | +5.50% | 9,288,190 |
| Jun 24, 2024 | $218.00 | $222.46 | $199.44 | $200.27 | -8.19% | 24,328,916 |
| Jun 17, 2024 | $213.87 | $227.77 | $208.71 | $218.13 | +1.50% | 14,624,381 |
| Jun 10, 2024 | $199.53 | $221.77 | $198.13 | $214.90 | +8.54% | 17,171,382 |
| Jun 3, 2024 | $215.50 | $217.20 | $196.21 | $198.00 | -8.86% | 23,492,224 |
| May 28, 2024 | $232.74 | $234.78 | $208.00 | $217.25 | -5.80% | 14,070,728 |
| May 20, 2024 | $213.95 | $236.30 | $211.15 | $230.63 | +8.22% | 11,111,338 |
| May 13, 2024 | $217.00 | $224.80 | $209.91 | $213.11 | -0.85% | 13,149,597 |
| May 6, 2024 | $197.75 | $220.52 | $194.12 | $214.93 | +10.30% | 16,555,670 |
| Apr 29, 2024 | $188.43 | $197.27 | $183.60 | $194.86 | +3.45% | 13,646,997 |
| Apr 22, 2024 | $181.60 | $194.37 | $178.21 | $188.37 | +4.13% | 11,717,049 |
| Apr 15, 2024 | $194.09 | $196.00 | $177.65 | $180.90 | -5.62% | 13,894,113 |
| Apr 8, 2024 | $194.87 | $197.64 | $182.50 | $191.67 | -0.73% | 11,553,534 |
| Apr 1, 2024 | $186.03 | $195.50 | $181.42 | $193.08 | +4.45% | 14,487,933 |
| Mar 25, 2024 | $180.00 | $198.83 | $179.54 | $184.85 | +3.71% | 12,302,184 |
| Mar 18, 2024 | $167.69 | $178.37 | $166.19 | $178.24 | +7.68% | 9,718,787 |
| Mar 11, 2024 | $170.31 | $171.31 | $162.67 | $165.52 | -2.96% | 14,402,296 |
| Mar 4, 2024 | $172.96 | $185.58 | $168.46 | $170.57 | +0.34% | 15,381,018 |
| Feb 26, 2024 | $134.68 | $171.31 | $132.93 | $169.99 | +26.87% | 23,705,248 |
| Feb 20, 2024 | $131.00 | $134.15 | $129.39 | $133.99 | +2.16% | 6,686,860 |
| Feb 12, 2024 | $131.82 | $132.66 | $126.73 | $131.16 | -0.76% | 6,727,639 |
| Feb 5, 2024 | $127.90 | $133.97 | $125.85 | $132.17 | +1.90% | 9,096,667 |
| Jan 29, 2024 | $121.09 | $133.07 | $120.01 | $129.71 | +6.96% | 10,472,203 |
| Jan 22, 2024 | $114.46 | $122.41 | $114.33 | $121.27 | +5.96% | 8,305,471 |
| Jan 16, 2024 | $112.37 | $114.61 | $109.44 | $114.45 | +1.36% | 6,200,646 |
| Jan 8, 2024 | $116.19 | $117.16 | $111.48 | $112.91 | -2.86% | 7,122,602 |
| Jan 2, 2024 | $116.40 | $117.66 | $114.97 | $116.24 | -0.56% | 5,813,910 |
| Dec 26, 2023 | $115.59 | $118.78 | $115.59 | $116.89 | +1.35% | 2,691,633 |
| Dec 18, 2023 | $119.57 | $121.54 | $114.02 | $115.33 | -2.88% | 6,449,989 |
| Dec 11, 2023 | $111.55 | $120.87 | $110.67 | $118.75 | +6.78% | 14,663,356 |
| Dec 4, 2023 | $119.00 | $119.67 | $109.45 | $111.21 | -7.23% | 12,507,014 |
| Nov 27, 2023 | $123.93 | $126.50 | $119.65 | $119.88 | -3.21% | 9,260,050 |
| Nov 20, 2023 | $122.45 | $124.30 | $121.48 | $123.86 | +1.78% | 3,935,643 |
| Nov 13, 2023 | $121.38 | $127.24 | $120.91 | $121.69 | -0.07% | 7,269,560 |
| Nov 6, 2023 | $118.99 | $125.62 | $118.06 | $121.77 | +4.01% | 9,355,539 |
| Oct 30, 2023 | $111.86 | $118.67 | $111.17 | $117.07 | +5.68% | 9,712,889 |
| Oct 23, 2023 | $111.83 | $115.30 | $109.89 | $110.78 | -1.18% | 7,238,622 |
| Oct 16, 2023 | $114.77 | $118.65 | $111.92 | $112.10 | -1.40% | 6,602,344 |
| Oct 9, 2023 | $110.17 | $117.39 | $109.97 | $113.69 | +3.20% | 7,075,496 |
| Oct 2, 2023 | $108.30 | $110.58 | $102.41 | $110.17 | +1.00% | 11,108,408 |
| Sep 25, 2023 | $109.72 | $112.92 | $107.93 | $109.08 | -1.16% | 11,662,513 |
| Sep 18, 2023 | $110.43 | $112.25 | $108.61 | $110.36 | +0.39% | 6,912,131 |
| Sep 11, 2023 | $108.80 | $112.68 | $108.15 | $109.93 | +1.19% | 11,868,523 |
| Sep 5, 2023 | $106.55 | $110.96 | $105.15 | $108.64 | +1.26% | 6,150,368 |
| Aug 28, 2023 | $106.31 | $107.41 | $103.77 | $107.29 | +1.34% | 6,761,256 |
| Aug 21, 2023 | $104.60 | $110.25 | $104.28 | $105.87 | +1.05% | 6,929,903 |
| Aug 14, 2023 | $106.46 | $107.60 | $104.51 | $104.77 | -1.68% | 9,418,549 |
| Aug 7, 2023 | $104.58 | $106.85 | $102.78 | $106.56 | +2.52% | 7,591,859 |
| Jul 31, 2023 | $95.84 | $104.71 | $94.43 | $103.94 | +8.56% | 10,915,447 |
| Jul 24, 2023 | $96.60 | $98.24 | $95.20 | $95.74 | -0.89% | 5,209,479 |
| Jul 17, 2023 | $94.47 | $98.15 | $93.89 | $96.60 | +1.68% | 12,343,632 |
| Jul 10, 2023 | $91.38 | $96.16 | $91.38 | $95.00 | +4.02% | 7,055,611 |
| Jul 3, 2023 | $91.01 | $93.21 | $89.85 | $91.33 | -0.24% | 6,773,723 |
| Jun 26, 2023 | $90.25 | $92.29 | $89.69 | $91.55 | +1.32% | 9,374,644 |
| Jun 20, 2023 | $93.13 | $93.36 | $87.87 | $90.36 | -2.72% | 10,615,038 |
| Jun 12, 2023 | $93.00 | $95.33 | $92.74 | $92.89 | -0.43% | 15,399,442 |
| Jun 5, 2023 | $87.82 | $93.77 | $87.14 | $93.29 | +6.57% | 12,188,530 |
| May 30, 2023 | $83.86 | $89.16 | $82.45 | $87.54 | +4.40% | 14,285,421 |
| May 22, 2023 | $82.73 | $84.56 | $81.90 | $83.85 | +1.88% | 10,701,040 |
| May 15, 2023 | $80.63 | $83.24 | $78.33 | $82.30 | +3.07% | 13,381,033 |
| May 8, 2023 | $79.74 | $80.39 | $77.81 | $79.85 | +0.45% | 11,636,360 |
| May 1, 2023 | $77.52 | $80.45 | $74.91 | $79.49 | +2.70% | 12,139,329 |
| Apr 24, 2023 | $76.43 | $77.47 | $75.46 | $77.40 | +1.11% | 10,017,099 |
| Apr 17, 2023 | $76.58 | $76.97 | $74.17 | $76.55 | +0.16% | 6,473,635 |
| Apr 10, 2023 | $76.53 | $77.95 | $75.50 | $76.43 | -0.69% | 6,681,269 |
| Apr 3, 2023 | $78.00 | $78.55 | $75.12 | $76.96 | -1.96% | 5,638,909 |
| Mar 27, 2023 | $73.44 | $78.60 | $73.44 | $78.50 | +6.89% | 11,999,626 |
| Mar 20, 2023 | $77.06 | $78.43 | $71.16 | $73.44 | -4.34% | 9,971,093 |
| Mar 13, 2023 | $76.93 | $79.10 | $75.99 | $76.77 | -1.01% | 12,205,289 |
| Mar 6, 2023 | $78.36 | $80.19 | $77.10 | $77.55 | -1.81% | 11,767,057 |
| Feb 27, 2023 | $79.42 | $80.10 | $72.83 | $78.98 | -0.37% | 11,760,004 |
| Feb 21, 2023 | $81.61 | $83.01 | $76.40 | $79.27 | -6.24% | 11,511,151 |
| Feb 13, 2023 | $86.89 | $87.92 | $81.90 | $84.55 | -2.60% | 12,195,662 |
| Feb 6, 2023 | $83.01 | $87.00 | $82.33 | $86.81 | +4.34% | 8,866,363 |
| Jan 30, 2023 | $85.92 | $86.85 | $82.25 | $83.20 | -3.90% | 12,375,071 |
| Jan 23, 2023 | $82.93 | $86.66 | $82.49 | $86.58 | +4.31% | 7,924,100 |
| Jan 17, 2023 | $83.93 | $85.02 | $80.45 | $83.00 | -2.54% | 8,279,145 |
| Jan 9, 2023 | $83.85 | $85.71 | $81.58 | $85.16 | +1.99% | 7,237,476 |
| Jan 3, 2023 | $86.00 | $86.12 | $80.79 | $83.50 | -3.14% | 10,463,259 |
| Dec 27, 2022 | $88.44 | $88.91 | $85.12 | $86.21 | -2.08% | 3,600,515 |
| Dec 19, 2022 | $88.38 | $90.17 | $86.53 | $88.04 | -0.18% | 6,103,293 |
| Dec 12, 2022 | $89.98 | $92.71 | $85.93 | $88.20 | -1.69% | 11,902,281 |
| Dec 5, 2022 | $91.01 | $93.20 | $89.69 | $89.72 | -2.52% | 7,258,893 |
| Nov 28, 2022 | $96.07 | $97.78 | $91.04 | $92.04 | -5.27% | 9,985,463 |
| Nov 21, 2022 | $94.07 | $97.89 | $92.76 | $97.16 | +4.14% | 5,080,024 |
| Nov 14, 2022 | $92.00 | $94.75 | $88.87 | $93.30 | +1.07% | 10,227,050 |
| Nov 7, 2022 | $95.06 | $95.87 | $86.08 | $92.31 | -2.13% | 16,726,323 |
| Oct 31, 2022 | $94.14 | $96.29 | $92.16 | $94.32 | +0.61% | 9,169,305 |
| Oct 24, 2022 | $87.57 | $95.25 | $85.57 | $93.75 | +7.41% | 9,646,830 |
| Oct 17, 2022 | $83.22 | $87.46 | $83.14 | $87.28 | +7.41% | 8,429,372 |
| Oct 10, 2022 | $84.95 | $85.63 | $79.30 | $81.26 | -3.71% | 8,836,149 |
| Oct 3, 2022 | $85.03 | $89.91 | $83.37 | $84.39 | +1.44% | 9,167,111 |
| Sep 26, 2022 | $83.67 | $86.21 | $81.65 | $83.19 | -0.79% | 10,407,037 |
| Sep 19, 2022 | $85.40 | $90.18 | $82.16 | $83.85 | -2.01% | 15,731,212 |
| Sep 12, 2022 | $88.56 | $88.66 | $84.89 | $85.57 | -2.22% | 17,185,955 |
| Sep 6, 2022 | $81.70 | $87.81 | $81.08 | $87.51 | +7.94% | 7,863,268 |
| Aug 29, 2022 | $79.65 | $83.69 | $78.98 | $81.07 | +0.30% | 10,663,885 |
| Aug 22, 2022 | $80.75 | $83.23 | $79.31 | $80.83 | -0.01% | 7,413,428 |
| Aug 15, 2022 | $80.25 | $82.43 | $79.10 | $80.84 | -0.81% | 10,004,789 |
| Aug 8, 2022 | $77.01 | $81.68 | $74.97 | $81.50 | +9.69% | 12,975,135 |
| Aug 1, 2022 | $66.05 | $75.98 | $64.13 | $74.30 | +12.41% | 13,387,539 |
| Jul 25, 2022 | $53.98 | $66.60 | $53.37 | $66.10 | +22.41% | 17,754,367 |
| Jul 18, 2022 | $56.33 | $56.67 | $53.31 | $54.00 | -2.98% | 11,032,830 |
| Jul 11, 2022 | $59.65 | $61.11 | $52.64 | $55.66 | -6.69% | 12,955,355 |
| Jul 5, 2022 | $57.15 | $59.90 | $52.89 | $59.65 | +3.56% | 8,381,498 |
| Jun 27, 2022 | $59.12 | $60.91 | $56.32 | $57.60 | -2.83% | 8,489,160 |
| Jun 21, 2022 | $58.10 | $61.23 | $57.79 | $59.28 | +2.03% | 16,738,398 |
| Jun 13, 2022 | $58.27 | $59.56 | $53.32 | $58.10 | -2.83% | 19,651,324 |
| Jun 6, 2022 | $65.57 | $66.94 | $59.21 | $59.79 | -8.26% | 10,029,149 |
| May 31, 2022 | $65.54 | $66.39 | $61.37 | $65.17 | -2.15% | 12,949,892 |
| May 23, 2022 | $57.50 | $66.64 | $55.07 | $66.60 | +17.56% | 11,292,871 |
| May 16, 2022 | $54.42 | $60.26 | $54.34 | $56.65 | +3.74% | 12,903,440 |
| May 9, 2022 | $60.57 | $60.57 | $53.08 | $54.61 | -9.39% | 12,330,239 |
| May 2, 2022 | $59.30 | $62.30 | $56.90 | $60.27 | +1.79% | 12,149,351 |
| Apr 25, 2022 | $62.36 | $62.84 | $58.80 | $59.21 | -5.16% | 12,323,938 |
| Apr 18, 2022 | $62.29 | $68.68 | $62.15 | $62.43 | -0.19% | 10,002,685 |
| Apr 11, 2022 | $64.18 | $64.72 | $60.41 | $62.55 | -2.30% | 11,306,630 |
| Apr 4, 2022 | $58.36 | $64.90 | $57.53 | $64.02 | +10.34% | 15,276,033 |
| Mar 28, 2022 | $54.38 | $59.08 | $54.05 | $58.02 | +7.84% | 13,236,757 |
| Mar 21, 2022 | $48.91 | $53.82 | $48.60 | $53.80 | +9.77% | 13,466,545 |
| Mar 14, 2022 | $51.86 | $52.71 | $48.59 | $49.01 | -0.63% | 19,932,400 |
| Mar 7, 2022 | $51.06 | $55.32 | $48.29 | $49.32 | -3.29% | 15,378,384 |
| Feb 28, 2022 | $43.30 | $51.04 | $42.46 | $51.00 | +16.15% | 17,881,972 |
| Feb 22, 2022 | $45.41 | $45.68 | $42.18 | $43.91 | -3.30% | 9,891,263 |
| Feb 14, 2022 | $48.19 | $49.00 | $44.80 | $45.41 | -5.57% | 15,531,450 |
| Feb 7, 2022 | $50.00 | $50.04 | $43.88 | $48.09 | -4.09% | 27,010,218 |
| Jan 31, 2022 | $46.00 | $56.57 | $46.00 | $50.14 | +7.25% | 39,414,491 |
| Jan 24, 2022 | $44.92 | $49.62 | $41.33 | $46.75 | +3.89% | 419,463 |
| Jan 19, 2022 | $38.00 | $49.95 | $38.00 | $45.00 | +20.87% | 612,822 |
| Mar 12, 2012 | $36.28 | $37.23 | $36.11 | $37.23 | +2.99% | 15,313,613 |
| Mar 5, 2012 | $36.02 | $36.23 | $35.57 | $36.15 | +0.25% | 8,494,055 |
| Feb 27, 2012 | $36.27 | $36.48 | $36.01 | $36.06 | -1.18% | 6,615,777 |
| Feb 21, 2012 | $36.52 | $36.62 | $36.05 | $36.49 | +0.25% | 3,682,465 |
| Feb 13, 2012 | $36.66 | $36.91 | $35.99 | $36.40 | -0.16% | 8,581,416 |
| Feb 6, 2012 | $36.33 | $36.87 | $36.18 | $36.46 | +0.30% | 8,340,418 |
| Jan 30, 2012 | $36.04 | $36.60 | $35.81 | $36.35 | +0.55% | 5,312,485 |
| Jan 23, 2012 | $36.09 | $36.94 | $35.30 | $36.15 | +0.44% | 9,974,416 |
| Jan 17, 2012 | $36.77 | $36.98 | $35.90 | $35.99 | -0.66% | 8,042,719 |
| Jan 9, 2012 | $37.61 | $38.22 | $36.23 | $36.23 | -3.57% | 7,094,263 |
| Jan 3, 2012 | $39.61 | $39.79 | $37.30 | $37.57 | -5.29% | 7,200,838 |
| Dec 27, 2011 | $39.60 | $40.04 | $39.55 | $39.67 | -0.10% | 2,982,462 |
| Dec 19, 2011 | $39.06 | $39.88 | $35.03 | $39.71 | +1.93% | 17,585,492 |
| Dec 12, 2011 | $39.14 | $39.97 | $38.59 | $38.96 | -1.02% | 17,460,451 |
| Dec 5, 2011 | $39.69 | $40.06 | $38.82 | $39.36 | +0.13% | 11,070,893 |
| Nov 28, 2011 | $38.71 | $40.38 | $38.52 | $39.31 | +3.53% | 6,246,462 |
| Nov 21, 2011 | $39.30 | $39.47 | $37.80 | $37.97 | -4.24% | 5,008,130 |
| Nov 14, 2011 | $40.65 | $40.78 | $39.00 | $39.65 | -2.94% | 10,271,773 |
| Nov 7, 2011 | $39.41 | $40.97 | $39.25 | $40.85 | +4.18% | 10,995,048 |
| Oct 31, 2011 | $39.48 | $40.20 | $38.83 | $39.21 | -1.48% | 12,644,517 |
| Oct 24, 2011 | $38.63 | $39.98 | $37.43 | $39.80 | +3.08% | 16,161,420 |
| Oct 17, 2011 | $38.41 | $38.75 | $37.74 | $38.61 | +0.10% | 10,364,233 |
| Oct 10, 2011 | $37.91 | $38.79 | $37.23 | $38.57 | +2.99% | 13,125,347 |
| Oct 3, 2011 | $37.85 | $38.26 | $35.50 | $37.45 | -1.60% | 12,856,824 |
| Sep 26, 2011 | $38.16 | $38.93 | $37.71 | $38.06 | +0.29% | 12,871,477 |
| Sep 19, 2011 | $38.61 | $40.13 | $37.50 | $37.95 | -2.99% | 13,712,059 |
| Sep 12, 2011 | $37.48 | $39.38 | $37.39 | $39.12 | +3.27% | 8,272,001 |
| Sep 6, 2011 | $37.34 | $38.91 | $37.18 | $37.88 | -0.84% | 6,402,152 |
| Aug 29, 2011 | $37.20 | $38.89 | $37.12 | $38.20 | +3.92% | 10,037,928 |
| Aug 22, 2011 | $37.31 | $38.26 | $36.12 | $36.76 | +0.05% | 14,252,974 |
| Aug 15, 2011 | $35.93 | $37.90 | $35.91 | $36.74 | +3.06% | 11,407,806 |
| Aug 8, 2011 | $35.42 | $36.66 | $33.84 | $35.65 | -2.06% | 19,140,855 |
| Aug 1, 2011 | $39.10 | $39.20 | $35.53 | $36.40 | -6.26% | 13,853,865 |
| Jul 25, 2011 | $38.76 | $40.22 | $38.76 | $38.83 | -0.28% | 7,611,402 |
| Jul 18, 2011 | $38.69 | $39.56 | $38.29 | $38.94 | +0.49% | 4,741,965 |
| Jul 11, 2011 | $38.34 | $39.00 | $38.22 | $38.75 | -0.18% | 8,139,942 |
| Jul 5, 2011 | $38.33 | $38.99 | $37.84 | $38.82 | +0.57% | 4,826,875 |
| Jun 27, 2011 | $37.32 | $38.65 | $37.25 | $38.60 | +3.93% | 6,619,441 |
| Jun 20, 2011 | $36.56 | $37.37 | $36.08 | $37.14 | +1.23% | 8,129,939 |
| Jun 13, 2011 | $36.78 | $37.11 | $35.99 | $36.69 | -0.22% | 8,680,225 |
| Jun 6, 2011 | $36.51 | $37.29 | $36.35 | $36.77 | +0.16% | 7,340,277 |
| May 31, 2011 | $37.17 | $37.31 | $36.34 | $36.71 | -0.76% | 5,641,646 |
| May 23, 2011 | $37.00 | $37.58 | $36.67 | $36.99 | -1.07% | 7,191,686 |
| May 16, 2011 | $36.86 | $37.85 | $36.77 | $37.39 | +1.36% | 7,608,521 |
| May 9, 2011 | $36.02 | $37.46 | $35.63 | $36.89 | +2.50% | 11,021,969 |
| May 2, 2011 | $36.60 | $37.03 | $35.50 | $35.99 | -1.18% | 15,359,048 |
| Apr 25, 2011 | $33.00 | $36.64 | $32.44 | $36.42 | +10.03% | 32,792,276 |
| Apr 18, 2011 | $33.15 | $33.56 | $32.66 | $33.10 | -1.37% | 8,927,222 |
| Apr 11, 2011 | $33.07 | $33.83 | $32.58 | $33.56 | +1.42% | 11,823,416 |
| Apr 4, 2011 | $31.49 | $33.20 | $30.92 | $33.09 | +5.65% | 12,917,217 |
| Mar 28, 2011 | $31.04 | $31.60 | $30.62 | $31.32 | +0.93% | 9,633,052 |
| Mar 21, 2011 | $30.83 | $31.48 | $30.57 | $31.03 | +1.21% | 9,989,313 |
| Mar 14, 2011 | $32.13 | $32.35 | $29.70 | $30.66 | -5.52% | 16,155,980 |
| Mar 7, 2011 | $30.41 | $32.87 | $30.18 | $32.45 | +6.78% | 12,648,625 |
| Feb 28, 2011 | $30.38 | $31.45 | $30.12 | $30.39 | +0.70% | 10,364,162 |
| Feb 22, 2011 | $30.93 | $31.21 | $29.94 | $30.18 | -3.58% | 8,148,217 |
| Feb 14, 2011 | $31.40 | $31.58 | $30.40 | $31.30 | -0.32% | 7,133,775 |
| Feb 7, 2011 | $32.71 | $32.97 | $31.34 | $31.40 | -3.89% | 9,570,054 |
| Jan 31, 2011 | $32.36 | $32.72 | $31.06 | $32.67 | +1.59% | 11,385,457 |
| Jan 24, 2011 | $32.03 | $33.19 | $31.83 | $32.16 | +0.28% | 8,083,303 |
| Jan 18, 2011 | $32.06 | $32.66 | $31.78 | $32.07 | +0.06% | 5,848,942 |
| Jan 10, 2011 | $31.89 | $32.32 | $31.21 | $32.05 | +0.12% | 10,154,088 |
| Jan 3, 2011 | $30.84 | $32.07 | $30.47 | $32.01 | +4.51% | 14,057,175 |
| Dec 27, 2010 | $31.02 | $31.54 | $30.54 | $30.63 | -1.48% | 7,306,573 |
| Dec 20, 2010 | $28.86 | $31.43 | $28.45 | $31.09 | +8.14% | 12,288,298 |
| Dec 13, 2010 | $28.55 | $28.92 | $27.64 | $28.75 | +1.34% | 13,192,152 |
| Dec 6, 2010 | $28.62 | $28.87 | $27.94 | $28.37 | -1.49% | 10,296,664 |
| Nov 29, 2010 | $28.59 | $29.00 | $28.12 | $28.80 | -0.69% | 13,034,184 |
| Nov 22, 2010 | $28.88 | $29.14 | $28.00 | $29.00 | -0.58% | 6,370,808 |
| Nov 15, 2010 | $29.00 | $29.72 | $28.11 | $29.17 | +0.79% | 12,164,779 |
| Nov 8, 2010 | $30.57 | $31.02 | $28.85 | $28.94 | -5.79% | 9,336,234 |
| Nov 1, 2010 | $30.22 | $31.31 | $29.28 | $30.72 | +1.59% | 13,783,747 |
| Oct 25, 2010 | $31.60 | $31.93 | $29.74 | $30.24 | -3.63% | 13,621,386 |
| Oct 18, 2010 | $32.66 | $32.98 | $31.19 | $31.38 | -4.15% | 10,833,198 |
| Oct 11, 2010 | $32.69 | $33.18 | $32.14 | $32.74 | +1.84% | 10,436,266 |
| Oct 4, 2010 | $32.35 | $32.52 | $30.95 | $32.15 | -0.83% | 12,335,628 |
| Sep 27, 2010 | $32.16 | $33.10 | $31.97 | $32.42 | +0.43% | 11,789,217 |
| Sep 20, 2010 | $30.75 | $32.49 | $30.47 | $32.28 | +4.77% | 13,501,364 |
| Sep 13, 2010 | $31.25 | $31.53 | $30.15 | $30.81 | -0.80% | 13,252,090 |
| Sep 7, 2010 | $30.91 | $31.12 | $30.19 | $31.06 | -0.16% | 9,804,049 |
| Aug 30, 2010 | $29.74 | $31.27 | $28.75 | $31.11 | +4.36% | 12,305,647 |
| Aug 23, 2010 | $29.05 | $29.86 | $28.21 | $29.81 | +3.15% | 11,908,823 |
| Aug 16, 2010 | $29.54 | $30.15 | $28.65 | $28.90 | -2.56% | 14,348,242 |
| Aug 9, 2010 | $30.31 | $30.43 | $28.80 | $29.66 | -1.95% | 14,411,254 |
| Aug 2, 2010 | $32.02 | $32.14 | $30.07 | $30.25 | -4.27% | 13,358,877 |
| Jul 26, 2010 | $34.09 | $35.10 | $31.23 | $31.60 | -7.47% | 18,242,548 |
| Jul 19, 2010 | $32.72 | $34.26 | $32.33 | $34.15 | +4.79% | 10,195,020 |
| Jul 12, 2010 | $33.36 | $34.45 | $32.56 | $32.59 | -2.75% | 8,099,757 |
| Jul 6, 2010 | $31.65 | $33.68 | $31.03 | $33.51 | +7.37% | 8,625,652 |
| Jun 28, 2010 | $34.50 | $34.55 | $31.08 | $31.21 | -9.04% | 13,573,811 |
| Jun 21, 2010 | $37.15 | $37.25 | $34.05 | $34.31 | -6.36% | 14,156,181 |
| Jun 14, 2010 | $36.21 | $37.01 | $35.91 | $36.64 | +2.95% | 9,014,795 |
| Jun 7, 2010 | $34.57 | $35.98 | $34.16 | $35.59 | +2.95% | 12,473,354 |
| Jun 1, 2010 | $35.12 | $36.11 | $34.38 | $34.57 | -2.29% | 12,040,389 |
| May 24, 2010 | $33.12 | $35.73 | $32.13 | $35.38 | +6.09% | 20,216,094 |
| May 17, 2010 | $36.75 | $37.36 | $32.09 | $33.35 | -8.53% | 13,815,870 |
| May 10, 2010 | $36.93 | $37.23 | $35.35 | $36.46 | +5.74% | 13,714,778 |
| May 3, 2010 | $35.65 | $36.54 | $33.52 | $34.48 | -2.46% | 19,823,115 |
| Apr 26, 2010 | $37.32 | $37.79 | $34.69 | $35.35 | -5.35% | 17,473,582 |
| Apr 19, 2010 | $36.95 | $37.67 | $36.38 | $37.35 | +1.00% | 9,136,842 |
| Apr 12, 2010 | $37.54 | $38.73 | $36.95 | $36.98 | -1.07% | 14,529,480 |
| Apr 5, 2010 | $36.29 | $38.00 | $36.10 | $37.38 | +3.69% | 11,324,365 |
| Mar 29, 2010 | $35.79 | $36.29 | $35.00 | $36.05 | +1.55% | 10,249,327 |
| Mar 22, 2010 | $35.84 | $36.54 | $35.49 | $35.50 | -1.14% | 10,293,737 |
| Mar 15, 2010 | $35.97 | $36.69 | $35.43 | $35.91 | +0.06% | 10,659,657 |
| Mar 8, 2010 | $36.63 | $36.99 | $35.89 | $35.89 | -2.07% | 11,630,314 |
| Mar 1, 2010 | $35.05 | $36.99 | $35.05 | $36.65 | +4.51% | 11,287,067 |
| Feb 22, 2010 | $35.38 | $35.68 | $33.76 | $35.07 | +1.42% | 12,352,703 |
| Feb 16, 2010 | $32.86 | $34.67 | $32.78 | $34.58 | +6.76% | 5,318,048 |
| Feb 8, 2010 | $31.99 | $33.14 | $31.82 | $32.39 | +1.09% | 6,786,180 |
| Feb 1, 2010 | $32.93 | $34.41 | $31.08 | $32.04 | -0.74% | 8,633,628 |
| Jan 25, 2010 | $32.85 | $33.48 | $31.95 | $32.28 | -0.80% | 5,134,203 |
| Jan 19, 2010 | $34.45 | $35.30 | $32.51 | $32.54 | -5.54% | 4,755,580 |
| Jan 11, 2010 | $34.23 | $35.00 | $33.77 | $34.45 | +1.20% | 5,281,452 |
| Jan 4, 2010 | $34.84 | $35.23 | $33.71 | $34.04 | -3.21% | 7,878,165 |
| Dec 28, 2009 | $36.29 | $36.55 | $35.11 | $35.17 | -3.14% | 2,884,216 |
| Dec 21, 2009 | $35.32 | $36.31 | $35.12 | $36.31 | +3.59% | 3,541,954 |
| Dec 14, 2009 | $34.45 | $35.53 | $34.22 | $35.05 | +2.46% | 7,429,963 |
| Dec 7, 2009 | $33.71 | $34.21 | $32.69 | $34.21 | +1.94% | 9,856,782 |
| Nov 30, 2009 | $32.12 | $34.71 | $31.79 | $33.56 | +4.61% | 11,932,933 |
| Nov 23, 2009 | $31.44 | $32.78 | $31.44 | $32.08 | +2.52% | 5,703,022 |
| Nov 16, 2009 | $32.53 | $32.76 | $30.91 | $31.29 | -3.37% | 7,675,510 |
| Nov 9, 2009 | $32.43 | $32.87 | $31.88 | $32.38 | +0.50% | 10,530,975 |
| Nov 2, 2009 | $31.54 | $32.79 | $31.06 | $32.22 | +4.20% | 8,768,530 |
| Oct 26, 2009 | $32.06 | $32.79 | $30.79 | $30.92 | -2.86% | 11,220,074 |
| Oct 19, 2009 | $33.10 | $33.79 | $31.78 | $31.83 | -4.01% | 6,031,207 |
| Oct 12, 2009 | $33.24 | $33.87 | $32.80 | $33.16 | +0.61% | 4,043,793 |
| Oct 5, 2009 | $30.70 | $32.99 | $30.24 | $32.96 | +7.40% | 5,130,522 |
| Sep 28, 2009 | $31.86 | $32.61 | $30.58 | $30.69 | -3.61% | 6,204,950 |
| Sep 21, 2009 | $32.43 | $33.37 | $31.60 | $31.84 | -2.24% | 5,426,029 |
| Sep 14, 2009 | $31.63 | $33.33 | $31.50 | $32.57 | +2.45% | 9,641,039 |
| Sep 8, 2009 | $31.40 | $32.68 | $31.14 | $31.79 | +1.08% | 4,405,985 |
| Aug 31, 2009 | $31.63 | $32.27 | $30.88 | $31.45 | -0.76% | 7,579,363 |
| Aug 24, 2009 | $31.22 | $31.80 | $30.76 | $31.69 | +1.18% | 7,778,862 |
| Aug 17, 2009 | $28.92 | $31.32 | $28.25 | $31.32 | +7.63% | 9,900,721 |
| Aug 10, 2009 | $29.23 | $30.46 | $28.24 | $29.10 | -0.68% | 10,944,495 |
| Aug 3, 2009 | $29.00 | $29.69 | $28.58 | $29.30 | +2.09% | 9,052,885 |
| Jul 27, 2009 | $29.40 | $29.79 | $28.12 | $28.70 | -2.71% | 7,061,447 |
| Jul 20, 2009 | $27.73 | $29.60 | $27.50 | $29.50 | +6.73% | 8,562,975 |
| Jul 13, 2009 | $26.75 | $28.06 | $26.13 | $27.64 | +3.33% | 6,811,739 |
| Jul 6, 2009 | $25.96 | $27.20 | $25.76 | $26.75 | +2.14% | 7,588,053 |
| Jun 29, 2009 | $26.51 | $27.52 | $26.08 | $26.19 | -1.24% | 6,815,128 |
| Jun 22, 2009 | $26.53 | $26.82 | $25.33 | $26.52 | -1.12% | 8,555,825 |
| Jun 15, 2009 | $27.01 | $27.30 | $26.36 | $26.82 | -1.51% | 9,134,054 |
| Jun 8, 2009 | $27.00 | $27.65 | $25.68 | $27.23 | -0.29% | 13,883,938 |
| Jun 1, 2009 | $27.45 | $28.05 | $26.38 | $27.31 | +0.11% | 10,750,864 |
| May 26, 2009 | $25.62 | $27.41 | $25.25 | $27.28 | +6.48% | 7,854,008 |
| May 18, 2009 | $24.91 | $26.17 | $24.76 | $25.62 | +3.31% | 8,177,846 |
| May 11, 2009 | $26.00 | $26.76 | $24.33 | $24.80 | -5.13% | 11,371,968 |
| May 4, 2009 | $24.77 | $26.33 | $22.35 | $26.14 | +5.06% | 14,621,286 |
| Apr 27, 2009 | $22.79 | $25.22 | $22.34 | $24.88 | +8.13% | 10,537,995 |
| Apr 20, 2009 | $22.69 | $23.16 | $21.40 | $23.01 | +0.48% | 8,278,618 |
| Apr 13, 2009 | $23.11 | $23.23 | $22.02 | $22.90 | -1.29% | 6,699,623 |
| Apr 6, 2009 | $22.52 | $23.23 | $21.26 | $23.20 | +2.61% | 5,389,905 |
| Mar 30, 2009 | $20.08 | $22.64 | $19.57 | $22.61 | +9.65% | 7,101,785 |
| Mar 23, 2009 | $19.70 | $21.41 | $19.41 | $20.62 | +6.18% | 6,879,941 |
| Mar 16, 2009 | $18.28 | $19.89 | $17.01 | $19.42 | +7.59% | 9,322,218 |
| Mar 9, 2009 | $15.53 | $18.11 | $15.05 | $18.05 | +16.45% | 10,233,989 |
| Mar 2, 2009 | $19.52 | $19.70 | $15.12 | $15.50 | -21.56% | 12,483,197 |
| Feb 23, 2009 | $21.69 | $22.07 | $18.00 | $19.76 | -8.52% | 12,719,869 |
| Feb 17, 2009 | $24.47 | $24.86 | $19.93 | $21.60 | -14.08% | 14,874,466 |
| Feb 9, 2009 | $26.89 | $27.13 | $24.08 | $25.14 | -6.54% | 8,122,234 |
| Feb 2, 2009 | $26.04 | $27.50 | $25.69 | $26.90 | +2.28% | 9,864,704 |
| Jan 26, 2009 | $26.59 | $27.70 | $25.94 | $26.30 | -1.46% | 9,195,580 |
| Jan 20, 2009 | $27.57 | $27.97 | $26.19 | $26.69 | -3.33% | 7,771,860 |
| Jan 12, 2009 | $26.79 | $27.80 | $26.37 | $27.61 | +3.21% | 14,562,512 |
| Jan 5, 2009 | $25.95 | $26.82 | $25.30 | $26.75 | +3.20% | 12,433,391 |
| Dec 29, 2008 | $25.28 | $26.06 | $24.62 | $25.92 | +2.41% | 7,828,198 |
| Dec 22, 2008 | $24.28 | $25.51 | $24.01 | $25.31 | +4.46% | 5,918,475 |
| Dec 15, 2008 | $27.25 | $30.15 | $22.52 | $24.23 | -10.82% | 29,497,667 |
| Dec 8, 2008 | $27.34 | $28.50 | $26.41 | $27.17 | -1.49% | 12,247,293 |
| Dec 1, 2008 | $24.50 | $30.17 | $23.77 | $27.58 | +12.71% | 30,587,106 |
| Nov 24, 2008 | $24.69 | $24.69 | $23.88 | $24.47 | +1.66% | 7,854,532 |
| Nov 17, 2008 | $24.38 | $24.94 | $22.90 | $24.07 | -1.88% | 14,835,819 |
| Nov 10, 2008 | $24.01 | $25.28 | $23.28 | $24.53 | +3.98% | 8,809,849 |
| Nov 3, 2008 | $23.68 | $24.24 | $23.01 | $23.59 | -2.56% | 13,638,458 |
| Oct 27, 2008 | $23.27 | $24.93 | $22.36 | $24.21 | +4.35% | 15,512,532 |
| Oct 20, 2008 | $24.39 | $25.22 | $22.02 | $23.20 | -3.57% | 16,828,301 |
| Oct 13, 2008 | $25.28 | $26.26 | $21.70 | $24.06 | +0.84% | 27,559,172 |
| Oct 6, 2008 | $28.49 | $28.50 | $21.82 | $23.86 | -16.63% | 23,300,778 |
| Sep 29, 2008 | $25.17 | $29.12 | $15.00 | $28.62 | +13.35% | 46,977,759 |
| Sep 22, 2008 | $25.55 | $29.50 | $24.81 | $25.25 | -1.98% | 42,982,691 |
| Sep 15, 2008 | $57.06 | $57.23 | $13.00 | $25.76 | -55.87% | 142,249,935 |
| Sep 8, 2008 | $65.93 | $67.87 | $55.62 | $58.37 | -7.80% | 15,169,468 |
| Sep 2, 2008 | $66.71 | $67.99 | $61.59 | $63.31 | -5.10% | 13,924,316 |
| Aug 25, 2008 | $66.66 | $69.66 | $64.87 | $66.71 | -0.18% | 21,385,015 |
| Aug 18, 2008 | $63.14 | $68.05 | $61.11 | $66.83 | +5.84% | 13,726,594 |
| Aug 11, 2008 | $74.40 | $74.40 | $57.10 | $63.14 | -15.32% | 38,930,746 |
| Aug 4, 2008 | $79.17 | $79.52 | $72.37 | $74.56 | -5.50% | 10,288,492 |
| Jul 28, 2008 | $76.45 | $85.53 | $76.07 | $78.90 | +2.56% | 9,860,339 |
| Jul 21, 2008 | $80.28 | $82.57 | $76.67 | $76.93 | -6.55% | 9,152,351 |
| Jul 14, 2008 | $80.23 | $83.19 | $77.13 | $82.32 | +3.51% | 14,863,498 |
| Jul 7, 2008 | $82.20 | $83.11 | $78.33 | $79.53 | -3.04% | 10,114,538 |
| Jun 30, 2008 | $80.74 | $84.43 | $80.36 | $82.02 | +1.54% | 5,116,649 |
| Jun 23, 2008 | $82.84 | $84.30 | $80.34 | $80.78 | -2.27% | 6,729,793 |
| Jun 16, 2008 | $85.74 | $86.47 | $82.45 | $82.66 | -4.04% | 8,031,457 |
| Jun 9, 2008 | $87.05 | $88.99 | $84.86 | $86.14 | -1.12% | 8,191,593 |
| Jun 2, 2008 | $85.83 | $90.48 | $85.19 | $87.12 | +1.03% | 9,379,855 |
| May 27, 2008 | $85.69 | $87.59 | $85.40 | $86.23 | +0.48% | 4,589,832 |
| May 19, 2008 | $83.17 | $89.10 | $83.17 | $85.82 | +3.01% | 10,448,477 |
| May 12, 2008 | $81.60 | $83.97 | $81.04 | $83.31 | +2.12% | 8,552,951 |
| May 5, 2008 | $83.78 | $84.14 | $78.74 | $81.58 | -3.40% | 13,392,918 |
| Apr 28, 2008 | $87.72 | $90.09 | $84.15 | $84.45 | -3.04% | 16,670,976 |
| Apr 21, 2008 | $92.12 | $92.47 | $86.02 | $87.10 | -6.32% | 8,693,206 |
| Apr 14, 2008 | $89.36 | $94.62 | $88.68 | $92.98 | +3.63% | 5,927,741 |
| Apr 7, 2008 | $87.63 | $91.62 | $86.55 | $89.72 | +2.93% | 8,194,339 |
| Mar 31, 2008 | $89.38 | $90.74 | $87.00 | $87.17 | -1.47% | 9,559,565 |
| Mar 24, 2008 | $84.33 | $91.68 | $83.37 | $88.47 | +5.47% | 9,043,187 |
| Mar 17, 2008 | $85.58 | $89.11 | $81.94 | $83.88 | -4.45% | 8,310,618 |
| Mar 10, 2008 | $86.68 | $91.19 | $85.49 | $87.79 | +1.16% | 7,783,163 |
| Mar 3, 2008 | $88.42 | $92.35 | $85.52 | $86.78 | -1.78% | 8,862,485 |
| Feb 25, 2008 | $95.78 | $96.17 | $87.83 | $88.35 | -7.57% | 8,648,961 |
| Feb 19, 2008 | $98.30 | $98.86 | $93.42 | $95.59 | -1.84% | 4,860,963 |
| Feb 11, 2008 | $94.05 | $99.11 | $93.96 | $97.38 | +3.30% | 6,594,027 |
| Feb 4, 2008 | $95.14 | $99.93 | $92.81 | $94.27 | -1.04% | 8,628,608 |
| Jan 28, 2008 | $89.74 | $95.44 | $88.00 | $95.26 | +6.42% | 9,516,093 |
| Jan 22, 2008 | $88.12 | $93.57 | $86.67 | $89.51 | -3.52% | 8,895,760 |
| Jan 14, 2008 | $104.41 | $105.78 | $91.69 | $92.78 | -10.60% | 13,142,813 |
| Jan 7, 2008 | $102.66 | $107.97 | $102.26 | $103.78 | +2.15% | 9,035,773 |
| Dec 31, 2007 | $102.50 | $104.10 | $101.02 | $101.60 | -1.39% | 4,825,366 |
| Dec 24, 2007 | $101.77 | $103.10 | $101.22 | $103.03 | +1.71% | 2,439,003 |
| Dec 17, 2007 | $100.29 | $102.50 | $98.32 | $101.30 | +0.37% | 6,036,412 |
| Dec 10, 2007 | $103.93 | $104.29 | $100.82 | $100.93 | -2.42% | 7,078,574 |
| Dec 3, 2007 | $100.44 | $104.27 | $98.58 | $103.43 | +3.21% | 7,316,953 |
| Nov 26, 2007 | $99.47 | $101.18 | $96.86 | $100.21 | +0.68% | 9,803,707 |
| Nov 19, 2007 | $96.47 | $101.24 | $96.47 | $99.53 | +2.31% | 6,468,778 |
| Nov 12, 2007 | $96.15 | $98.80 | $94.37 | $97.28 | +0.80% | 9,210,271 |
| Nov 5, 2007 | $94.18 | $98.96 | $92.97 | $96.51 | +2.39% | 9,663,870 |
| Oct 29, 2007 | $94.66 | $97.22 | $92.17 | $94.26 | -0.46% | 10,261,500 |
| Oct 22, 2007 | $87.35 | $95.10 | $87.04 | $94.70 | +7.53% | 6,408,000 |
| Oct 15, 2007 | $90.50 | $91.07 | $87.52 | $88.07 | -2.85% | 5,250,300 |
| Oct 8, 2007 | $88.33 | $91.88 | $87.53 | $90.65 | +2.57% | 4,823,100 |
| Oct 1, 2007 | $86.45 | $89.00 | $85.81 | $88.38 | +3.02% | 4,063,600 |
| Sep 24, 2007 | $88.31 | $90.45 | $85.56 | $85.79 | -3.16% | 4,939,700 |
| Sep 17, 2007 | $84.90 | $90.35 | $84.46 | $88.59 | +4.33% | 5,978,900 |
| Sep 10, 2007 | $84.00 | $86.24 | $82.08 | $84.91 | +1.53% | 4,220,950 |
| Sep 4, 2007 | $82.54 | $85.96 | $82.54 | $83.63 | +0.83% | 4,365,300 |
| Aug 27, 2007 | $87.08 | $87.19 | $81.55 | $82.94 | -5.17% | 6,778,900 |
| Aug 20, 2007 | $83.66 | $87.46 | $80.83 | $87.46 | +4.99% | 6,658,611 |
| Aug 13, 2007 | $80.57 | $86.25 | $76.64 | $83.30 | +3.41% | 11,508,240 |
| Aug 6, 2007 | $83.15 | $88.94 | $80.07 | $80.55 | -2.36% | 12,620,346 |
| Jul 30, 2007 | $85.34 | $88.50 | $82.32 | $82.50 | -2.84% | 11,244,853 |
| Jul 23, 2007 | $96.65 | $98.20 | $83.85 | $84.91 | -11.75% | 15,420,739 |
| Jul 16, 2007 | $94.25 | $97.76 | $90.86 | $96.22 | +2.13% | 9,856,822 |
| Jul 9, 2007 | $88.37 | $94.56 | $88.25 | $94.21 | +7.25% | 6,176,568 |
| Jul 2, 2007 | $87.87 | $91.25 | $87.30 | $87.84 | +0.77% | 4,524,206 |
| Jun 25, 2007 | $86.29 | $88.99 | $84.25 | $87.17 | +1.43% | 7,105,616 |
| Jun 18, 2007 | $90.20 | $90.55 | $85.79 | $85.94 | -4.54% | 7,752,096 |
| Jun 11, 2007 | $84.17 | $91.15 | $83.85 | $90.03 | +7.28% | 9,547,919 |
| Jun 4, 2007 | $90.55 | $91.44 | $82.71 | $83.92 | -7.22% | 12,122,096 |
| May 29, 2007 | $88.16 | $93.42 | $88.00 | $90.45 | +3.21% | 9,062,570 |
| May 21, 2007 | $94.57 | $95.25 | $87.00 | $87.64 | -7.72% | 9,495,695 |
| May 14, 2007 | $94.43 | $95.57 | $93.47 | $94.97 | +0.79% | 5,691,649 |
| May 7, 2007 | $92.85 | $94.42 | $92.38 | $94.23 | +1.43% | 5,358,907 |
| Apr 30, 2007 | $90.13 | $94.12 | $89.09 | $92.90 | +3.11% | 6,157,977 |
| Apr 23, 2007 | $91.35 | $95.48 | $89.85 | $90.10 | -0.44% | 8,461,410 |
| Apr 16, 2007 | $87.75 | $91.04 | $87.46 | $90.50 | +3.72% | 7,907,364 |
| Apr 9, 2007 | $88.25 | $89.37 | $86.56 | $87.25 | -0.85% | 7,631,569 |
| Apr 2, 2007 | $87.20 | $88.84 | $86.99 | $88.00 | +1.21% | 5,846,500 |
| Mar 26, 2007 | $87.64 | $88.20 | $85.81 | $86.95 | -0.80% | 9,110,714 |
| Mar 19, 2007 | $83.65 | $87.78 | $82.56 | $87.65 | +4.87% | 9,797,993 |
| Mar 12, 2007 | $80.55 | $84.95 | $79.76 | $83.58 | +3.83% | 10,466,405 |
| Mar 5, 2007 | $77.56 | $80.76 | $76.40 | $80.50 | +3.46% | 8,183,000 |
| Feb 26, 2007 | $78.00 | $83.16 | $77.40 | $77.81 | +2.27% | 11,887,678 |
| Feb 20, 2007 | $75.30 | $76.25 | $74.70 | $76.08 | +1.02% | 2,719,600 |
| Feb 12, 2007 | $74.10 | $75.91 | $73.50 | $75.31 | +1.52% | 5,975,247 |
| Feb 5, 2007 | $73.90 | $75.29 | $73.65 | $74.18 | +0.15% | 5,069,000 |
| Jan 29, 2007 | $71.97 | $74.28 | $71.78 | $74.07 | +2.99% | 6,819,600 |
| Jan 22, 2007 | $70.38 | $71.93 | $70.36 | $71.92 | +0.95% | 5,622,500 |
| Jan 16, 2007 | $70.39 | $71.51 | $70.39 | $71.24 | – | 4,329,600 |
Seasonality
CEG return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 4.7% | 0.5% | 5.5% | 12.1% | -3.0% | 5.9% | 5.8% | 7.6% | 7.2% | 0.9% | -7.4% |
| Months up | 2 of 4 | 2 of 5 | 3 of 5 | 4 of 5 | 4 of 5 | 2 of 5 | 4 of 5 | 4 of 5 | 4 of 5 | 5 of 5 | 2 of 4 | 0 of 4 |
| 2026 | -20.5% | 17.5% | -15.2% | 12.1% | -7.9% | -13.7% | 5.8% | 4.7% | -7.6% | 3.3% | ||
| 2025 | 34.1% | -16.5% | -19.4% | 10.8% | 37.2% | 5.4% | 7.8% | -11.4% | 6.8% | 14.6% | -3.2% | -3.0% |
| 2024 | 4.4% | 38.1% | 10.0% | 0.6% | 17.0% | -7.8% | -5.2% | 3.8% | 32.2% | 1.1% | -2.3% | -12.8% |
| 2023 | -1.0% | -12.0% | 4.8% | -1.4% | 8.9% | 9.0% | 5.6% | 8.1% | 4.7% | 3.5% | 7.4% | -3.4% |
| 2022 | -3.9% | 22.3% | 5.3% | 5.1% | -7.8% | 15.4% | 23.7% | 2.0% | 13.6% | 1.8% | -10.3% |