Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Constellation Energy Corp (CEG) Historical Prices: Free Download & Interactive Data Table 2025

CEG Historical Prices

Summary

Key Stock Metrics

161.35

(April 7, 2025)

52-Week Low

357.00

(August 4, 2025)

52-Week High

357.00

(August 4, 2025)

All-Time High

323.48

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-01-19 38.00 43.00 38.00 42.00 129922
2022-01-20 40.95 48.37 40.95 45.00 153414
2022-01-21 43.00 49.95 42.95 45.00 329486
2022-01-24 44.92 45.00 41.88 42.80 110004
2022-01-25 42.50 44.92 41.33 41.90 23472
2022-01-26 45.01 45.06 42.25 43.22 90760
2022-01-27 47.26 49.62 43.75 45.76 151618
2022-01-28 44.55 47.60 44.15 46.75 43609
2022-01-31 46.00 48.00 46.00 48.00 71314
2022-02-02 50.03 56.23 49.80 53.01 23860902
2022-02-03 52.19 56.57 50.30 53.62 8425481
2022-02-04 52.60 54.33 50.12 50.14 6757988
2022-02-07 50.00 50.04 46.00 46.07 9432628
2022-02-08 45.13 47.56 44.17 45.50 7277450
2022-02-09 44.75 47.45 43.88 47.31 4393344
2022-02-10 45.51 48.50 45.38 47.05 2449951
2022-02-11 46.76 48.91 46.06 48.09 3456845
2022-02-14 48.19 49.00 46.99 48.11 2155058
2022-02-15 47.70 48.45 47.20 48.00 2359830
2022-02-16 47.72 48.47 46.95 47.20 5855330
2022-02-17 46.32 47.08 45.19 45.29 3142569
2022-02-18 45.15 45.90 44.80 45.41 2018663
2022-02-22 45.41 45.68 43.49 43.54 2611185
2022-02-23 43.69 43.99 42.18 43.09 2791223
2022-02-24 43.15 44.59 42.22 44.32 2447912
2022-02-25 44.30 44.93 43.74 43.91 2040943
2022-02-28 43.30 46.62 42.46 45.98 5534951
2022-03-01 45.62 48.05 45.35 47.79 4212869
2022-03-02 48.00 50.30 47.33 49.46 3517056
2022-03-03 49.82 50.33 47.55 49.52 2072389
2022-03-04 49.17 51.04 48.25 51.00 2544707
2022-03-07 51.06 52.58 49.87 51.65 2727118
2022-03-08 51.18 55.32 50.85 52.32 3873722
2022-03-09 52.44 53.68 50.59 51.33 3050627
2022-03-10 50.57 51.64 49.27 51.32 2692839
2022-03-11 51.42 51.84 48.29 49.32 3034078
2022-03-14 51.86 51.86 48.59 50.95 2916589
2022-03-15 51.34 51.59 49.90 51.29 2117498
2022-03-16 51.71 52.40 50.35 51.77 2989796
2022-03-17 51.88 52.71 50.91 50.99 2244591
2022-03-18 50.65 51.41 48.88 49.01 9663926
2022-03-21 48.91 49.43 48.60 49.22 2451957
2022-03-22 50.35 52.05 50.01 51.14 3841909
2022-03-23 50.70 51.77 50.70 50.99 2396297
2022-03-24 51.18 52.58 50.77 52.41 2335188
2022-03-25 52.24 53.82 52.03 53.80 2441194
2022-03-28 54.38 56.85 54.05 56.78 3127207
2022-03-29 57.00 57.39 54.63 56.33 2201291
2022-03-30 56.17 57.79 55.70 57.50 1934119
2022-03-31 58.34 59.08 55.78 56.25 3817665
2022-04-01 56.36 58.30 55.70 58.02 2156475
2022-04-04 58.36 58.70 57.53 58.38 1885309
2022-04-05 58.65 60.32 58.45 59.00 2143145
2022-04-06 58.90 60.08 58.37 59.60 2559445
2022-04-07 59.76 61.07 59.35 60.91 3925803
2022-04-08 61.22 64.90 60.90 64.02 4762331
2022-04-11 64.18 64.66 60.41 60.68 3487831
2022-04-12 61.00 63.21 60.88 61.87 2552972
2022-04-13 62.04 64.55 61.75 64.20 3405742
2022-04-14 64.12 64.72 62.18 62.55 1860085
2022-04-18 62.29 64.17 62.29 63.31 1216775
2022-04-19 63.63 66.89 62.88 66.71 2078885
2022-04-20 67.82 68.68 65.07 65.41 2182857
2022-04-21 65.00 66.30 62.15 62.67 2493684
2022-04-22 62.50 64.46 62.29 62.43 2030484
2022-04-25 62.36 62.84 59.44 62.27 2261675
2022-04-26 61.80 62.22 59.91 59.95 2136476
2022-04-27 60.01 61.19 59.73 60.09 1991612
2022-04-28 60.22 61.35 58.80 61.31 3355737
2022-04-29 61.50 61.86 59.15 59.21 2578438
2022-05-02 59.30 59.99 56.90 58.20 2488175
2022-05-03 58.45 60.45 58.45 59.70 2224296
2022-05-04 60.12 62.30 59.84 61.81 2628925
2022-05-05 61.22 61.99 59.17 60.16 1946942
2022-05-06 60.26 61.23 58.70 60.27 2861013
2022-05-09 60.57 60.57 56.57 57.62 2193713
2022-05-10 58.25 59.87 56.74 57.04 2156191
2022-05-11 57.11 59.03 56.53 57.37 1877078
2022-05-12 57.31 57.85 53.08 53.47 3785644
2022-05-13 54.53 55.90 53.63 54.61 2317613
2022-05-16 54.42 57.13 54.34 56.59 1631977
2022-05-17 56.85 59.48 55.98 59.32 2215081
2022-05-18 59.42 60.26 56.93 57.28 4609064
2022-05-19 57.13 57.51 54.92 57.23 2181111
2022-05-20 57.51 58.94 55.49 56.65 2266207
2022-05-23 57.50 57.59 55.86 56.60 1581852
2022-05-24 56.55 57.36 55.07 56.78 1682344
2022-05-25 56.88 59.34 56.88 59.17 1974650
2022-05-26 59.18 63.04 59.17 62.47 3260200
2022-05-27 62.40 66.64 62.00 66.60 2793825
2022-05-31 65.54 66.39 61.37 62.08 7389274
2022-06-01 62.38 63.92 62.15 63.65 2008631
2022-06-02 63.69 64.12 61.98 63.75 1758533
2022-06-03 63.26 65.82 63.12 65.17 1793454
2022-06-06 65.57 66.94 65.39 66.39 2033233
2022-06-07 65.52 66.70 65.16 66.55 2721656
2022-06-08 66.44 66.47 63.13 64.77 1922248
2022-06-09 64.26 64.46 61.16 61.21 1811196
2022-06-10 59.85 61.06 59.21 59.79 1540816
2022-06-13 58.27 58.99 55.20 55.48 2113210
2022-06-14 56.03 56.48 53.32 54.44 2330437
2022-06-15 55.70 59.56 55.68 58.20 3891756
2022-06-16 56.33 58.35 56.08 58.26 4837021
2022-06-17 58.55 59.50 55.49 58.10 6478900
2022-06-21 58.10 60.94 58.10 60.38 4363642
2022-06-22 59.28 60.43 58.87 59.21 3233385
2022-06-23 59.88 61.23 57.79 58.65 2667573
2022-06-24 58.84 60.34 57.98 59.28 6473798
2022-06-27 59.12 59.87 58.42 59.42 1718870
2022-06-28 59.84 60.91 57.83 58.08 1401743
2022-06-29 57.96 58.16 56.32 57.31 1412233
2022-06-30 56.90 58.83 56.55 57.26 2424421
2022-07-01 56.72 58.09 56.62 57.60 1531893
2022-07-05 57.15 57.37 52.89 54.94 2696679
2022-07-06 55.13 57.22 54.56 56.76 1716553
2022-07-07 57.57 59.90 57.57 59.11 1872094
2022-07-08 58.94 59.81 57.42 59.65 2096172
2022-07-11 59.65 60.14 58.41 59.84 1774827
2022-07-12 59.41 61.11 58.92 59.23 1808377
2022-07-13 58.15 60.28 58.15 59.82 1577216
2022-07-14 58.29 58.97 57.09 57.92 2608750
2022-07-15 54.96 56.65 52.64 55.66 5186185
2022-07-18 56.33 56.67 54.59 54.81 2583186
2022-07-19 55.44 55.50 54.17 55.00 2326169
2022-07-20 55.16 55.35 53.37 54.07 2803622
2022-07-21 53.86 54.86 53.31 54.16 1816760
2022-07-22 54.79 55.60 53.42 54.00 1503093
2022-07-25 53.98 55.06 53.37 54.96 1847735
2022-07-26 55.40 56.67 54.89 55.50 1993560
2022-07-27 55.03 55.76 54.18 55.53 1557154
2022-07-28 62.58 65.94 62.19 64.59 8460626
2022-07-29 63.85 66.60 63.64 66.10 3895292
2022-08-01 66.05 66.60 64.13 65.30 2735223
2022-08-02 65.30 66.79 64.99 65.84 1722917
2022-08-03 66.63 67.38 65.54 67.17 2286658
2022-08-04 65.51 68.37 65.51 67.46 2425911
2022-08-05 69.76 75.98 69.75 74.30 4216830
2022-08-08 77.01 77.63 74.97 75.89 3183607
2022-08-09 75.75 76.77 75.02 75.72 2945671
2022-08-10 76.05 77.20 75.50 77.12 2134576
2022-08-11 77.12 80.06 76.68 78.83 2540384
2022-08-12 79.65 81.68 79.04 81.50 2170897
2022-08-15 80.25 82.43 80.25 81.20 1980089
2022-08-16 81.10 82.11 80.90 81.40 1878803
2022-08-17 80.42 81.45 79.10 79.70 2502222
2022-08-18 79.42 82.15 79.42 81.60 1939681
2022-08-19 80.31 81.28 79.85 80.84 1703994
2022-08-22 80.75 80.75 79.52 79.65 1724562
2022-08-23 80.27 80.89 79.60 79.75 1065822
2022-08-24 79.66 80.82 79.31 80.37 1430207
2022-08-25 80.01 82.83 79.77 82.74 1551725
2022-08-26 82.74 83.23 80.60 80.83 1641112
2022-08-29 79.65 81.99 79.15 81.00 1191172
2022-08-30 81.58 81.58 78.98 79.69 1802782
2022-08-31 80.26 82.39 79.57 81.59 3016477
2022-09-01 81.59 82.94 81.16 82.52 2421083
2022-09-02 82.58 83.69 80.96 81.07 2232371
2022-09-06 81.70 82.70 81.08 82.26 2013274
2022-09-07 82.60 84.46 81.68 82.90 1759098
2022-09-08 82.87 85.95 82.87 85.79 2184477
2022-09-09 86.50 87.81 85.44 87.51 1906419
2022-09-12 88.56 88.66 87.46 88.13 1733754
2022-09-13 86.90 88.03 85.77 86.38 1974283
2022-09-14 86.38 88.53 86.26 88.05 3600348
2022-09-15 87.88 88.26 86.31 86.80 3631889
2022-09-16 86.61 86.86 84.89 85.57 6245681
2022-09-19 85.40 89.70 85.25 89.36 4407538
2022-09-20 88.41 90.18 87.56 87.75 4626023
2022-09-21 88.79 90.09 87.23 87.28 2155144
2022-09-22 88.00 88.00 84.63 85.38 1863527
2022-09-23 83.79 84.34 82.16 83.85 2678980
2022-09-26 83.67 84.95 81.65 82.92 1973279
2022-09-27 83.69 85.42 83.08 83.97 1777934
2022-09-28 84.11 85.53 83.18 85.02 1564312
2022-09-29 85.05 86.21 82.07 83.04 1823692
2022-09-30 83.28 84.45 82.22 83.19 3267820
2022-10-03 85.03 86.91 83.87 86.59 2026674
2022-10-04 88.30 89.47 87.16 89.34 1679092
2022-10-05 87.68 89.47 85.59 88.17 1766792
2022-10-06 88.23 89.91 85.95 86.28 1677380
2022-10-07 85.71 85.75 83.37 84.39 2017173
2022-10-10 84.95 85.63 83.93 84.72 982937
2022-10-11 84.41 85.32 82.55 82.88 1534413
2022-10-12 83.11 83.59 81.68 82.16 1878701
2022-10-13 80.56 84.32 79.30 83.82 2746499
2022-10-14 84.21 84.76 80.71 81.26 1693599
2022-10-17 83.22 86.29 83.14 85.19 1678913
2022-10-18 86.50 87.40 84.51 86.51 1598879
2022-10-19 85.09 86.23 84.56 85.69 1325774
2022-10-20 86.37 86.73 84.18 84.56 2076533
2022-10-21 84.70 87.46 83.66 87.28 1749273
2022-10-24 87.57 87.71 85.57 87.58 1325229
2022-10-25 87.50 88.56 86.75 88.15 1647151
2022-10-26 89.68 89.68 87.33 88.78 1370642
2022-10-27 89.81 93.14 89.81 93.04 3345777
2022-10-28 92.89 95.25 91.82 93.75 1958031
2022-10-31 94.14 95.42 93.38 94.54 2276566
2022-11-01 95.24 96.24 94.01 95.52 1467642
2022-11-02 94.68 96.29 92.98 93.09 1966171
2022-11-03 92.16 95.45 92.16 94.41 1484563
2022-11-04 95.09 96.21 92.75 94.32 1974363
2022-11-07 95.06 95.06 92.96 93.50 2120385
2022-11-08 89.56 93.11 86.08 87.54 4345520
2022-11-09 87.00 89.92 86.33 87.35 2241529
2022-11-10 90.50 95.84 88.20 95.14 4885662
2022-11-11 95.29 95.87 91.61 92.31 3133227
2022-11-14 92.00 94.72 92.00 93.92 1997043
2022-11-15 94.51 94.75 92.65 93.50 2537244
2022-11-16 94.31 94.52 91.28 91.68 1384564
2022-11-17 90.43 91.46 88.87 90.05 1792525
2022-11-18 90.12 93.44 90.03 93.30 2515674
2022-11-21 94.07 94.22 92.76 93.39 1744771
2022-11-22 94.56 96.36 94.09 96.27 1567699
2022-11-23 96.03 97.89 94.42 96.62 1135868
2022-11-25 96.60 97.45 96.00 97.16 631686
2022-11-28 96.07 96.59 94.38 94.81 1590100
2022-11-29 94.69 95.11 93.32 94.43 1436207
2022-11-30 94.14 96.94 93.76 96.12 3361825
2022-12-01 97.00 97.78 93.88 94.47 1748575
2022-12-02 92.99 93.49 91.04 92.04 1848756
2022-12-05 91.01 91.61 89.80 90.06 2397070
2022-12-06 89.86 90.88 89.80 90.78 1237536
2022-12-07 90.88 93.20 90.59 91.97 1237198
2022-12-08 92.33 92.99 90.93 91.41 1002449
2022-12-09 91.36 91.86 89.69 89.72 1384640
2022-12-12 89.98 90.92 89.07 90.88 1554061
2022-12-13 91.98 92.71 90.39 90.84 1629858
2022-12-14 91.54 92.29 89.88 90.85 2561578
2022-12-15 90.81 90.85 89.43 89.70 2245092
2022-12-16 88.15 88.60 85.93 88.20 3911692
2022-12-19 88.38 88.67 87.00 87.73 1238141
2022-12-20 88.00 88.12 87.13 87.56 1306643
2022-12-21 87.99 90.17 86.71 89.65 1409511
2022-12-22 89.13 89.38 86.53 87.33 1548323
2022-12-23 87.52 88.23 87.13 88.04 600675
2022-12-27 88.44 88.91 87.27 87.64 634390
2022-12-28 87.95 88.34 86.42 86.61 751999
2022-12-29 87.16 87.69 86.28 86.77 870779
2022-12-30 86.60 86.60 85.12 86.21 1343347
2023-01-03 86.00 86.12 80.79 81.91 4030562
2023-01-04 81.95 83.74 81.29 83.41 2612191
2023-01-05 82.92 83.92 81.89 82.41 1906378
2023-01-06 83.62 85.16 83.08 83.50 1914128
2023-01-09 83.85 85.21 83.58 84.00 1301581
2023-01-10 83.40 83.49 81.58 83.08 1376704
2023-01-11 83.00 84.38 82.44 84.11 1696257
2023-01-12 83.88 84.80 82.77 84.34 1496701
2023-01-13 83.81 85.71 83.45 85.16 1366233
2023-01-17 83.93 85.02 83.00 83.37 2763605
2023-01-18 83.32 84.51 81.77 81.85 2084850
2023-01-19 81.60 81.79 80.76 80.84 1635622
2023-01-20 81.12 83.10 80.45 83.00 1795068
2023-01-23 82.93 84.29 82.56 84.14 1596236
2023-01-24 84.00 84.23 82.98 83.91 1175996
2023-01-25 83.42 83.56 82.49 83.40 1535226
2023-01-26 83.63 86.07 83.28 85.88 2161319
2023-01-27 85.88 86.66 84.84 86.58 1455323
2023-01-30 85.92 86.85 82.25 82.40 3045819
2023-01-31 82.88 85.50 82.38 85.36 2509040
2023-02-01 85.46 85.87 82.88 85.41 2623415
2023-02-02 85.48 86.68 83.76 85.33 2389568
2023-02-03 84.38 85.16 83.05 83.20 1807229
2023-02-06 83.01 83.85 82.51 83.26 1502006
2023-02-07 83.33 86.27 82.33 85.93 2032949
2023-02-08 84.75 85.00 84.14 84.34 2005949
2023-02-09 84.93 85.46 83.93 84.42 1975033
2023-02-10 84.21 87.00 84.17 86.81 1350426
2023-02-13 86.89 87.30 85.94 86.39 1173561
2023-02-14 85.92 87.60 85.15 86.06 2383102
2023-02-15 84.50 86.49 84.36 86.01 2030653
2023-02-16 85.00 87.92 84.93 85.63 3037693
2023-02-17 85.20 86.04 81.90 84.55 3570653
2023-02-21 81.61 83.01 79.90 80.37 5056023
2023-02-22 79.31 79.31 76.40 77.80 3341119
2023-02-23 78.00 79.45 78.00 79.22 1584907
2023-02-24 77.73 79.41 77.48 79.27 1529102
2023-02-27 79.42 80.10 78.00 78.37 1326219
2023-02-28 77.81 77.99 74.40 74.89 3584775
2023-03-01 74.13 75.39 72.83 74.35 2594368
2023-03-02 74.13 76.73 74.00 76.18 1949886
2023-03-03 76.23 79.20 76.00 78.98 2304756
2023-03-06 78.36 78.88 77.35 78.80 2294999
2023-03-07 79.07 79.07 77.32 77.90 2203903
2023-03-08 77.75 78.45 77.10 78.07 1261563
2023-03-09 78.04 80.19 77.40 78.64 3110895
2023-03-10 79.19 79.78 77.24 77.55 2895697
2023-03-13 76.93 78.61 76.49 77.10 2242432
2023-03-14 77.50 79.10 77.17 77.93 2142804
2023-03-15 77.29 77.88 76.35 77.33 1956990
2023-03-16 76.62 79.04 76.03 78.43 1966454
2023-03-17 77.72 78.46 75.99 76.77 3896609
2023-03-20 77.06 78.43 76.91 77.00 1629512
2023-03-21 77.58 78.11 75.97 76.52 2045652
2023-03-22 76.27 76.33 74.40 74.42 1863373
2023-03-23 74.67 75.13 72.77 73.40 1655381
2023-03-24 72.56 73.52 71.16 73.44 2777175
2023-03-27 73.44 75.43 73.44 75.27 3225474
2023-03-28 75.07 76.81 74.85 75.51 1752386
2023-03-29 76.29 76.56 75.43 75.88 2299538
2023-03-30 76.69 77.44 76.00 76.82 1737815
2023-03-31 76.82 78.60 76.73 78.50 2984413
2023-04-03 78.00 78.55 76.48 76.62 1894927
2023-04-04 76.67 76.97 75.12 76.02 1316171
2023-04-05 75.88 77.12 75.68 76.50 1204816
2023-04-06 76.61 76.98 76.16 76.96 1222995
2023-04-10 76.53 77.37 75.86 77.33 1485455
2023-04-11 77.76 77.81 77.18 77.42 1371529
2023-04-12 77.93 77.95 76.66 76.81 1171137
2023-04-13 76.69 77.59 76.17 77.14 1324699
2023-04-14 76.32 76.64 75.50 76.43 1328449
2023-04-17 76.58 76.83 74.66 75.04 1093263
2023-04-18 75.34 75.95 74.17 74.48 1235248
2023-04-19 74.97 75.40 74.50 74.75 1039291
2023-04-20 74.74 76.57 74.69 76.47 1926885
2023-04-21 76.82 76.97 75.96 76.55 1178948
2023-04-24 76.43 77.34 75.60 77.29 1094513
2023-04-25 76.64 77.14 75.84 76.93 1722595
2023-04-26 76.51 76.97 75.46 75.86 3100640
2023-04-27 76.27 77.24 75.98 76.75 1865730
2023-04-28 76.90 77.47 76.30 77.40 2233621
2023-05-01 77.52 77.65 76.76 77.05 1788349
2023-05-02 76.73 77.40 75.95 76.79 2554193
2023-05-03 77.20 77.60 76.15 76.51 1607034
2023-05-04 76.98 80.37 74.91 78.59 3830453
2023-05-05 79.12 80.45 78.28 79.49 2359300
2023-05-08 79.74 79.85 78.08 78.71 2360113
2023-05-09 77.98 79.10 77.81 78.95 3158354
2023-05-10 79.85 80.12 78.75 79.46 1629422
2023-05-11 78.58 79.55 78.24 79.12 2497425
2023-05-12 79.45 80.39 78.86 79.85 1991046
2023-05-15 80.63 81.09 79.18 80.27 2048283
2023-05-16 80.19 80.19 78.33 79.00 3709131
2023-05-17 79.09 80.63 78.71 80.39 2329453
2023-05-18 80.27 81.47 79.56 81.40 2849339
2023-05-19 81.73 83.24 81.53 82.30 2444827
2023-05-22 82.73 83.96 82.31 83.53 1908314
2023-05-23 83.36 84.56 83.17 84.04 2232178
2023-05-24 84.04 84.37 82.55 83.31 2430342
2023-05-25 83.20 83.20 81.90 82.75 1863123
2023-05-26 82.95 83.95 82.31 83.85 2267083
2023-05-30 83.86 85.05 83.14 83.70 2198211
2023-05-31 83.53 84.55 82.45 84.02 5214718
2023-06-01 84.88 89.16 84.79 88.88 3646920
2023-06-02 88.66 89.05 87.27 87.54 3225572
2023-06-05 87.82 88.81 87.18 87.51 1819035
2023-06-06 87.14 89.89 87.14 89.55 2311537
2023-06-07 89.55 90.88 89.13 90.81 2452135
2023-06-08 91.49 92.47 91.06 92.30 3075697
2023-06-09 92.30 93.77 92.09 93.29 2530126
2023-06-12 93.00 94.02 92.88 93.75 1720675
2023-06-13 93.96 95.33 93.59 94.25 2429899
2023-06-14 94.53 95.00 92.77 93.20 2573214
2023-06-15 93.72 93.75 92.96 93.46 3712292
2023-06-16 93.59 94.52 92.74 92.89 4963362
2023-06-20 93.13 93.36 91.89 91.99 1848651
2023-06-21 90.88 91.04 89.19 90.50 2684868
2023-06-22 90.50 90.69 87.87 89.25 3205645
2023-06-23 89.64 90.70 89.12 90.36 2875874
2023-06-26 90.25 91.20 89.69 90.63 1890481
2023-06-27 90.97 91.02 89.98 90.85 1472912
2023-06-28 90.90 90.90 89.71 90.55 1605448
2023-06-29 90.51 91.35 90.14 90.87 1738753
2023-06-30 92.05 92.29 91.04 91.55 2667050
2023-07-03 91.01 91.74 90.33 91.60 1089148
2023-07-05 91.42 93.21 91.35 92.14 2087275
2023-07-06 91.47 91.47 89.85 91.00 2263325
2023-07-07 91.00 91.71 90.66 91.33 1334025
2023-07-10 91.38 93.63 91.38 93.60 1539399
2023-07-11 93.84 94.43 92.86 94.36 1260944
2023-07-12 94.94 96.16 94.08 96.06 1532735
2023-07-13 95.85 96.07 94.88 95.27 1462439
2023-07-14 94.89 95.54 94.70 95.00 1260094
2023-07-17 94.47 96.92 94.47 96.18 1951449
2023-07-18 96.00 96.65 93.89 95.37 1925349
2023-07-19 94.83 95.54 93.93 94.73 1785290
2023-07-20 95.50 97.32 95.24 96.89 1600295
2023-07-21 97.58 98.15 96.31 96.60 5081249
2023-07-24 96.60 96.81 95.76 96.55 1077838
2023-07-25 95.95 98.16 95.90 97.52 854831
2023-07-26 96.67 98.24 96.67 97.34 1242977
2023-07-27 97.73 97.75 95.20 95.42 897917
2023-07-28 96.26 96.66 95.26 95.74 1135916
2023-07-31 95.84 96.69 95.40 96.65 1170237
2023-08-01 96.24 97.09 96.07 96.30 1469785
2023-08-02 95.99 96.03 94.43 95.55 2040340
2023-08-03 95.97 103.57 95.76 101.14 3511390
2023-08-04 101.92 104.71 101.79 103.94 2723695
2023-08-07 104.58 104.65 102.78 103.75 1759799
2023-08-08 102.96 104.93 102.96 104.81 1207475
2023-08-09 104.62 105.90 104.31 105.11 1646789
2023-08-10 105.97 106.85 105.11 105.72 1563665
2023-08-11 105.44 106.72 104.99 106.56 1414131
2023-08-14 106.46 107.60 105.71 107.00 2404047
2023-08-15 106.39 106.59 105.62 106.24 1709598
2023-08-16 106.40 106.45 105.00 105.10 1835274
2023-08-17 105.48 106.15 104.57 104.82 1800645
2023-08-18 104.53 105.54 104.51 104.77 1668985
2023-08-21 104.60 106.46 104.28 106.11 1376986
2023-08-22 105.66 106.55 105.51 106.26 1276904
2023-08-23 106.95 109.26 106.95 108.44 1393486
2023-08-24 108.90 110.25 106.84 106.92 1498696
2023-08-25 106.82 107.44 105.57 105.87 1383831
2023-08-28 106.31 107.35 105.23 105.37 1088020
2023-08-29 105.23 106.17 104.80 105.54 1131566
2023-08-30 105.34 106.27 105.09 105.74 1167381
2023-08-31 105.95 106.09 103.77 104.16 2035492
2023-09-01 105.63 107.41 105.20 107.29 1338797
2023-09-05 106.55 106.73 105.15 106.05 1433173
2023-09-06 106.33 107.79 105.99 106.64 1337820
2023-09-07 107.86 110.96 107.18 108.54 1951232
2023-09-08 108.23 109.66 108.23 108.64 1428143
2023-09-11 110.10 110.10 110.10 110.10 458
2023-09-12 109.54 110.10 108.15 108.50 1557153
2023-09-13 108.78 110.09 108.51 109.27 1894602
2023-09-14 109.76 112.62 109.53 112.46 2308302
2023-09-15 112.46 112.68 109.80 109.93 4287721
2023-09-18 110.43 112.25 110.41 110.74 1358465
2023-09-19 111.09 111.38 110.30 110.54 1972105
2023-09-20 110.93 111.18 109.91 110.13 924618
2023-09-21 109.63 110.64 109.51 109.94 1446365
2023-09-22 109.46 110.74 108.61 110.36 1210578
2023-09-25 109.72 112.92 109.50 112.21 2115199
2023-09-26 111.66 111.72 107.93 108.49 2309718
2023-09-27 108.98 111.29 108.98 110.75 2819227
2023-09-28 110.77 110.98 108.84 109.32 1550711
2023-09-29 110.04 110.71 108.64 109.08 2867658
2023-10-02 108.30 108.30 102.76 104.73 2892497
2023-10-03 103.21 104.92 102.41 104.89 2557014
2023-10-04 104.64 106.60 104.23 106.16 1973879
2023-10-05 106.98 108.50 106.61 107.88 1589212
2023-10-06 106.55 110.58 105.13 110.17 2095806
2023-10-09 110.17 111.49 109.97 111.38 1258465
2023-10-10 110.96 113.49 110.96 113.00 1464432
2023-10-11 113.91 115.18 113.31 115.07 1353505
2023-10-12 114.91 116.16 114.46 115.72 1299693
2023-10-13 116.77 117.39 112.99 113.69 1699401
2023-10-16 114.77 117.12 114.61 116.83 1701684
2023-10-17 116.05 117.99 115.71 117.15 1214629
2023-10-18 117.33 118.65 115.81 116.07 1050670
2023-10-19 116.00 116.61 114.11 114.29 980971
2023-10-20 114.11 114.79 111.92 112.10 1654390
2023-10-23 111.83 113.03 110.40 112.11 950873
2023-10-24 113.26 115.30 113.26 114.27 1931045
2023-10-25 114.23 114.27 111.67 112.03 1575018
2023-10-26 112.00 113.03 111.14 112.72 1652758
2023-10-27 113.00 113.36 109.89 110.78 1128928
2023-10-30 111.86 113.23 111.51 113.03 1271621
2023-10-31 113.12 113.51 111.17 112.92 1942034
2023-11-01 113.59 115.38 112.83 114.85 2751302
2023-11-02 114.91 117.90 114.38 117.19 1894671
2023-11-03 118.65 118.67 116.85 117.07 1853261
2023-11-06 118.99 125.62 118.06 124.73 2530839
2023-11-07 124.44 124.97 118.66 119.87 2271497
2023-11-08 120.42 121.48 118.97 121.18 1730233
2023-11-09 121.59 124.36 120.52 120.63 1603238
2023-11-10 121.45 122.73 121.38 121.77 1219732
2023-11-13 121.38 122.24 120.91 121.72 891599
2023-11-14 124.05 126.71 123.38 126.52 1433265
2023-11-15 126.58 127.24 121.69 121.99 1982239
2023-11-16 123.00 123.83 121.51 121.67 1474553
2023-11-17 122.20 123.52 121.60 121.69 1487904
2023-11-20 122.45 122.85 121.48 122.28 1041732
2023-11-21 122.90 123.18 121.85 122.51 984695
2023-11-22 122.90 123.84 121.98 123.25 1376724
2023-11-24 123.07 124.30 123.05 123.86 532492
2023-11-27 123.93 125.38 123.37 125.10 1073180
2023-11-28 124.98 126.50 123.76 124.45 2003088
2023-11-29 123.55 123.94 119.76 120.58 2078787
2023-11-30 120.59 121.86 120.52 121.04 2649969
2023-12-01 120.62 120.94 119.65 119.88 1455026
2023-12-04 119.00 119.55 118.05 118.92 1946950
2023-12-05 118.71 118.94 115.89 118.31 1805964
2023-12-06 119.34 119.67 112.22 112.63 2629780
2023-12-07 113.26 113.44 109.45 110.53 3497039
2023-12-08 109.99 111.61 109.65 111.21 2627281
2023-12-11 111.55 116.30 110.67 116.15 2582916
2023-12-12 116.16 116.40 113.85 114.49 1846150
2023-12-13 114.59 116.75 113.53 116.43 1731074
2023-12-14 116.64 117.81 115.37 115.60 2456446
2023-12-15 115.67 120.87 115.61 118.75 6046770
2023-12-18 119.57 121.54 118.91 119.36 2019799
2023-12-19 119.77 121.05 119.26 120.81 1012750
2023-12-20 119.83 120.13 117.00 117.01 1324391
2023-12-21 117.49 118.43 116.81 118.31 904587
2023-12-22 115.00 117.98 114.02 115.33 1188462
2023-12-26 115.59 117.84 115.59 117.57 740712
2023-12-27 117.28 117.76 116.88 117.42 541357
2023-12-28 118.71 118.78 116.95 117.11 559694
2023-12-29 116.73 117.27 115.93 116.89 849870
2024-01-02 116.40 117.23 114.97 115.25 1362814
2024-01-03 115.50 117.17 115.50 115.85 1372365
2024-01-04 116.21 117.11 115.00 115.36 1348862
2024-01-05 115.11 117.66 115.11 116.24 1729869
2024-01-08 116.19 117.16 115.03 117.03 1351735
2024-01-09 116.44 116.93 115.17 116.49 1514048
2024-01-10 116.02 116.43 114.97 115.85 1090523
2024-01-11 115.00 115.29 111.48 112.91 1609390
2024-01-12 113.94 114.42 112.74 112.91 1556906
2024-01-16 112.37 112.84 111.30 111.81 1416999
2024-01-17 111.23 112.00 109.44 111.92 1484467
2024-01-18 111.37 111.90 110.25 111.41 1614877
2024-01-19 111.45 114.61 111.45 114.45 1684303
2024-01-22 114.46 117.38 114.33 117.21 1876800
2024-01-23 117.73 120.56 117.16 118.69 1929364
2024-01-24 119.14 119.52 115.34 115.67 1514735
2024-01-25 117.90 120.59 117.04 120.55 1425765
2024-01-26 120.07 122.41 120.07 121.27 1558807
2024-01-29 121.09 121.74 120.01 121.01 1801469
2024-01-30 121.33 122.31 120.70 121.88 1285466
2024-01-31 122.78 124.18 121.37 122.00 1666070
2024-02-01 122.00 127.70 122.00 127.63 1937524
2024-02-02 127.01 133.07 126.43 129.71 3781674
2024-02-05 127.90 128.42 125.85 127.03 1878057
2024-02-06 127.76 131.50 127.19 131.01 2656914
2024-02-07 131.96 133.80 130.81 132.50 2087576
2024-02-08 132.55 133.97 130.17 130.72 1228722
2024-02-09 130.02 132.51 130.00 132.17 1245398
2024-02-12 131.82 132.19 127.96 128.51 1206893
2024-02-13 127.91 128.81 126.73 127.91 1503717
2024-02-14 128.30 129.44 127.69 128.67 1372350
2024-02-15 129.92 131.62 128.83 131.50 1348940
2024-02-16 131.26 132.66 130.49 131.16 1295739
2024-02-20 131.00 132.06 129.39 131.80 2121235
2024-02-21 132.29 132.58 130.14 131.40 983415
2024-02-22 132.40 134.06 131.65 133.39 1529900
2024-02-23 133.49 134.15 131.35 133.99 2052310
2024-02-26 134.68 135.20 132.93 133.22 1494701
2024-02-27 135.00 156.67 135.00 155.76 4888282
2024-02-28 158.48 170.98 156.50 170.83 8227485
2024-02-29 171.18 171.31 163.37 168.45 4537148
2024-03-01 167.04 170.31 165.05 169.99 4557632
2024-03-04 172.96 177.04 169.62 175.99 3818194
2024-03-05 177.39 185.58 175.42 176.77 4323775
2024-03-06 176.77 180.81 175.01 179.98 2073556
2024-03-07 181.75 182.05 176.21 179.58 1968527
2024-03-08 179.58 179.83 168.46 170.57 3196966
2024-03-11 170.31 170.96 166.40 167.91 2601773
2024-03-12 166.57 169.06 164.20 168.37 2617024
2024-03-13 171.24 171.31 166.44 167.86 1639110
2024-03-14 167.85 168.39 163.27 164.64 3012353
2024-03-15 164.18 168.39 162.67 165.52 4532036
2024-03-18 167.69 171.08 166.19 168.84 2006774
2024-03-19 169.00 174.01 168.26 172.41 1922186
2024-03-20 172.92 176.77 172.65 175.71 1969318
2024-03-21 177.46 177.81 172.37 174.13 2212136
2024-03-22 175.00 178.37 174.22 178.24 1608373
2024-03-25 180.00 189.05 179.54 187.26 3570578
2024-03-26 189.90 198.83 184.48 185.41 4228679
2024-03-27 188.08 190.12 182.34 184.89 2452118
2024-03-28 185.03 186.83 183.34 184.85 2050809
2024-04-01 186.03 188.81 183.40 185.98 1977459
2024-04-02 184.69 188.37 184.12 188.13 1875517
2024-04-03 188.48 193.21 186.87 190.26 2555783
2024-04-04 193.44 195.50 182.96 183.11 3747795
2024-04-05 182.32 194.85 181.42 193.08 4331379
2024-04-08 194.87 197.64 188.11 191.98 1663470
2024-04-09 192.60 194.84 185.05 188.10 1958767
2024-04-10 183.50 193.83 182.50 191.08 3862140
2024-04-11 191.57 194.28 190.00 192.88 2267301
2024-04-12 191.96 193.25 190.35 191.67 1801856
2024-04-15 194.09 196.00 184.78 185.40 2531456
2024-04-16 185.03 188.28 183.11 186.65 2982876
2024-04-17 187.92 189.04 182.63 185.40 3283141
2024-04-18 186.13 188.27 183.09 183.86 1654159
2024-04-19 183.30 185.96 177.65 180.90 3442481
2024-04-22 181.60 183.85 178.21 183.22 2327715
2024-04-23 183.97 189.75 183.97 188.25 2387335
2024-04-24 186.73 194.37 183.65 186.16 2266444
2024-04-25 185.60 190.53 185.41 188.01 2908922
2024-04-26 186.92 189.38 185.63 188.37 1826633
2024-04-29 188.43 190.42 186.14 188.61 2205548
2024-04-30 188.61 189.40 185.71 185.94 2173187
2024-05-01 186.25 188.21 183.92 184.56 2717087
2024-05-02 185.00 187.18 183.60 186.18 3071020
2024-05-03 189.33 197.27 188.00 194.86 3480155
2024-05-06 197.75 198.91 194.12 197.70 2707981
2024-05-07 198.70 205.08 197.35 200.56 2797320
2024-05-08 198.54 208.27 198.11 208.00 3992113
2024-05-09 205.43 215.95 203.00 215.91 4313536
2024-05-10 220.52 220.52 211.86 214.93 2744720
2024-05-13 217.00 218.68 212.59 213.59 1919292
2024-05-14 214.57 217.91 210.77 217.74 1950963
2024-05-15 220.14 224.72 219.76 223.31 2682183
2024-05-16 223.73 224.80 216.24 216.34 3539845
2024-05-17 216.36 217.71 209.91 213.11 3057314
2024-05-20 213.95 215.24 211.15 215.07 2326211
2024-05-21 215.93 222.67 215.50 222.59 1881133
2024-05-22 222.10 224.41 217.86 220.11 1573662
2024-05-23 223.78 228.05 220.74 221.16 2658302
2024-05-24 223.31 236.30 221.64 230.63 2672030
2024-05-28 232.74 234.78 221.82 231.27 2602184
2024-05-29 226.78 228.88 218.89 220.74 3809442
2024-05-30 222.33 225.29 220.00 224.96 2040804
2024-05-31 224.06 224.48 208.00 217.25 5618298
2024-06-03 215.50 217.20 204.05 208.26 4922557
2024-06-04 206.99 208.50 196.84 203.14 4666701
2024-06-05 204.49 212.85 204.45 209.33 4502199
2024-06-06 209.50 209.81 196.21 202.60 4842086
2024-06-07 202.08 204.00 197.52 198.00 4558681
2024-06-10 199.53 214.77 198.13 214.63 5719572
2024-06-11 211.16 219.56 210.45 218.31 3701901
2024-06-12 221.27 221.77 212.15 218.13 3137889
2024-06-13 220.31 220.36 214.12 219.93 2238230
2024-06-14 218.80 218.87 210.96 214.90 2373790
2024-06-17 213.87 214.72 208.71 212.02 3321121
2024-06-18 212.79 221.20 209.12 220.41 2714738
2024-06-20 223.82 227.77 219.29 222.31 3075132
2024-06-21 223.00 224.58 215.74 218.13 5513390
2024-06-24 218.00 220.85 215.35 216.10 2474103
2024-06-25 216.50 222.46 214.18 222.37 2305127
2024-06-26 220.57 222.20 207.45 210.31 4237001
2024-06-27 207.59 207.92 201.26 204.78 4733575
2024-06-28 205.25 207.30 199.44 200.27 10579113
2024-07-01 208.19 213.59 203.14 205.05 4168356
2024-07-02 203.46 211.80 203.10 206.15 1905413
2024-07-03 205.31 212.43 202.01 210.07 1612681
2024-07-05 210.00 212.76 208.07 211.29 1601740
2024-07-08 211.83 216.43 211.25 215.73 1634597
2024-07-09 217.04 222.37 215.06 215.96 1773626
2024-07-10 218.18 219.96 213.74 219.55 2584461
2024-07-11 219.56 220.54 215.19 216.84 2438194
2024-07-12 216.26 221.14 212.31 217.14 1760776
2024-07-15 217.00 219.65 211.64 212.88 2164543
2024-07-16 214.14 215.01 204.06 204.88 4049649
2024-07-17 202.13 203.06 185.77 186.67 6748654
2024-07-18 190.37 192.84 178.07 187.28 5484917
2024-07-19 188.02 189.94 186.40 189.30 2826978
2024-07-22 192.24 196.82 188.61 190.42 1868849
2024-07-23 189.67 192.16 188.30 189.87 1856639
2024-07-24 188.29 188.29 174.70 175.08 4910286
2024-07-25 176.70 176.84 165.87 170.43 5542015
2024-07-26 176.54 177.07 171.44 175.04 3469481
2024-07-29 176.05 177.15 171.13 172.68 2100141
2024-07-30 173.47 175.03 165.75 168.69 3517101
2024-07-31 193.28 196.50 183.00 189.80 7483724
2024-08-01 188.29 194.27 176.62 177.57 4482086
2024-08-02 174.47 175.33 161.44 167.08 6099151
2024-08-05 156.24 172.76 155.60 169.97 5430815
2024-08-06 173.64 183.83 168.39 181.04 6322082
2024-08-07 190.09 190.09 176.90 179.66 6154894
2024-08-08 183.25 187.63 176.42 187.03 3338797
2024-08-09 187.08 190.10 183.07 189.87 3204019
2024-08-12 190.00 190.83 183.70 187.33 2232380
2024-08-13 189.34 190.85 187.07 189.41 2349082
2024-08-14 188.96 189.89 182.21 186.15 2327865
2024-08-15 186.40 192.58 185.49 190.39 4241891
2024-08-16 191.22 191.36 185.83 189.98 2572264
2024-08-19 189.61 192.88 185.56 192.78 2025073
2024-08-20 193.00 193.50 189.64 190.72 2506982
2024-08-21 191.48 197.33 190.98 196.74 2404394
2024-08-22 195.57 198.81 194.71 194.95 1520453
2024-08-23 195.01 197.33 192.52 194.99 2683276
2024-08-26 195.50 197.99 193.08 194.89 1953522
2024-08-27 194.89 198.30 193.57 196.14 1703202
2024-08-28 197.19 197.45 192.41 193.77 2493220
2024-08-29 195.91 199.11 192.31 194.44 2463939
2024-08-30 195.26 197.81 195.15 196.70 2239499
2024-09-03 195.50 195.80 177.18 177.78 4252261
2024-09-04 177.68 182.75 176.00 177.52 3310387
2024-09-05 177.97 179.75 175.11 176.07 2444994
2024-09-06 175.81 176.64 171.94 173.11 3390254
2024-09-09 176.35 176.35 171.04 174.92 2184576
2024-09-10 176.85 181.21 173.86 180.25 2301825
2024-09-11 181.53 188.15 179.15 187.25 2846883
2024-09-12 187.00 191.68 184.19 189.93 2154903
2024-09-13 191.45 197.81 189.18 195.98 2613638
2024-09-16 195.00 199.53 192.69 199.25 2263977
2024-09-17 200.00 204.70 198.25 201.23 2881736
2024-09-18 201.96 204.95 198.42 200.33 1796071
2024-09-19 205.11 208.64 202.47 208.50 3432608
2024-09-20 235.16 255.24 233.00 254.98 15031402
2024-09-23 259.56 271.85 252.11 257.12 10269985
2024-09-24 254.08 259.44 251.09 253.49 4562659
2024-09-25 254.44 267.09 253.24 262.86 6246205
2024-09-26 263.83 270.12 254.50 256.77 4072226
2024-09-27 257.18 262.40 255.34 257.00 2598113
2024-09-30 257.75 261.12 251.28 260.02 2901955
2024-10-01 259.10 266.00 253.96 265.61 3179847
2024-10-02 264.91 269.72 261.65 265.38 3233567
2024-10-03 272.15 279.51 268.00 277.37 4274243
2024-10-04 277.91 286.00 275.60 285.52 3831511
2024-10-07 285.00 288.75 274.00 278.56 3477026
2024-10-08 278.89 281.40 273.10 279.39 2599138
2024-10-09 276.05 276.05 257.50 262.28 5235788
2024-10-10 261.06 267.76 259.03 262.31 2733477
2024-10-11 256.39 266.90 249.05 266.22 4477730
2024-10-14 267.57 272.82 265.21 271.74 2229257
2024-10-15 269.80 269.80 262.34 266.15 3000926
2024-10-16 268.22 280.24 264.12 279.80 2469297
2024-10-17 285.00 285.00 270.54 271.20 3209916
2024-10-18 267.78 272.58 265.00 270.16 1708815
2024-10-21 273.08 274.12 268.01 273.72 1650884
2024-10-22 270.37 271.43 265.85 266.00 2134113
2024-10-23 265.00 267.93 262.61 266.05 2633729
2024-10-24 267.79 267.80 262.57 264.50 1553707
2024-10-25 269.00 269.74 263.09 264.41 2016507
2024-10-28 266.89 271.19 265.01 266.98 1542744
2024-10-29 266.28 267.23 261.70 265.00 1829658
2024-10-30 266.88 268.00 261.43 261.78 1831022
2024-10-31 261.74 264.19 259.35 262.96 2290851
2024-11-01 262.73 264.77 256.82 258.10 2804488
2024-11-04 232.50 235.50 224.68 225.95 10719375
2024-11-05 230.35 236.86 227.00 233.75 6347426
2024-11-06 238.82 242.00 233.76 234.99 4790137
2024-11-07 242.52 248.35 238.40 241.59 4154924
2024-11-08 243.25 248.00 236.83 239.37 5162116
2024-11-11 241.99 243.91 234.29 237.27 3382066
2024-11-12 235.44 235.98 225.69 228.70 4460014
2024-11-13 231.00 232.77 225.61 225.96 2979471
2024-11-14 228.20 231.54 225.12 225.38 2513207
2024-11-15 224.85 227.75 221.66 224.28 2717700
2024-11-18 225.99 232.04 221.18 230.28 3295002
2024-11-19 226.31 234.89 226.10 234.58 2197506
2024-11-20 238.14 241.48 232.14 235.42 2567642
2024-11-21 237.31 252.19 234.11 251.84 3586407
2024-11-22 251.21 253.23 245.03 249.89 2471550
2024-11-25 253.50 255.61 243.00 248.93 3459596
2024-11-26 249.55 267.13 249.20 266.73 3881649
2024-11-27 265.00 266.00 250.85 253.39 2298224
2024-11-29 257.98 260.79 255.20 256.56 1185697
2024-12-02 257.00 258.44 249.51 249.58 1908429
2024-12-03 251.47 254.18 246.58 247.51 1784572
2024-12-04 252.68 257.66 251.00 254.20 2701156
2024-12-05 253.72 259.76 253.10 256.09 2118166
2024-12-06 256.45 258.57 250.42 253.63 1330068
2024-12-09 253.79 254.00 236.33 239.85 3262442
2024-12-10 237.88 239.50 230.71 232.34 2771458
2024-12-11 234.77 239.45 232.12 236.60 2386746
2024-12-12 242.96 248.13 238.92 239.02 2822002
2024-12-13 241.99 243.42 236.50 239.07 2005086
2024-12-16 240.05 243.70 237.25 239.30 1974357
2024-12-17 237.66 238.08 228.86 234.24 2506472
2024-12-18 234.32 236.99 224.77 225.76 3173728
2024-12-19 228.86 233.79 224.98 225.17 3626785
2024-12-20 221.82 231.70 219.64 227.02 4985567
2024-12-23 227.00 229.36 221.70 228.28 1935150
2024-12-24 229.25 230.11 227.16 229.79 978377
2024-12-26 228.57 230.23 227.32 228.64 920665
2024-12-27 228.18 228.18 222.74 226.54 1466446
2024-12-30 223.52 229.00 222.25 226.32 1587399
2024-12-31 226.35 227.03 222.88 223.71 1885954
2025-01-02 226.38 243.72 225.14 242.60 4552486
2025-01-03 250.50 254.18 244.35 252.40 4578769
2025-01-06 257.88 267.82 251.51 264.28 4115974
2025-01-07 263.50 265.48 249.56 255.63 3112396
2025-01-08 255.51 255.99 228.05 243.84 8414175
2025-01-10 282.49 310.00 280.13 305.19 14707183
2025-01-13 297.50 300.46 278.86 279.24 6920564
2025-01-14 283.90 294.40 281.40 288.87 4852380
2025-01-15 297.09 305.11 293.02 300.77 4140669
2025-01-16 302.47 320.51 302.47 315.24 5269115
2025-01-17 320.16 320.16 311.04 316.36 2819968
2025-01-21 326.00 330.34 318.33 323.64 4032296
2025-01-22 329.00 336.45 319.00 332.47 4576601
2025-01-23 333.13 352.00 333.00 346.22 4853539
2025-01-24 347.75 350.00 341.95 347.44 3226556
2025-01-27 292.46 302.67 270.44 275.00 16083204
2025-01-28 281.55 284.37 259.09 278.80 9989311
2025-01-29 279.03 294.19 276.06 291.89 6638519
2025-01-30 301.00 310.69 298.79 308.55 6023142
2025-01-31 312.00 312.00 297.95 299.98 4725954
2025-02-03 285.40 308.65 284.02 306.31 3723535
2025-02-04 298.23 307.09 293.50 306.33 2996304
2025-02-05 310.53 318.37 302.85 313.83 3580102
2025-02-06 315.33 316.58 305.87 311.80 2480096
2025-02-07 314.48 319.61 309.31 309.79 2297980
2025-02-10 312.63 322.00 312.58 321.83 2729799
2025-02-11 317.31 319.16 309.44 313.58 2642897
2025-02-12 305.43 317.43 303.79 313.80 1766373
2025-02-13 316.36 317.74 305.09 311.49 2707225
2025-02-14 311.19 318.19 306.22 317.30 2192984
2025-02-18 323.84 329.57 315.82 325.60 3252998
2025-02-19 323.81 329.89 318.13 321.67 3079053
2025-02-20 317.49 322.00 304.18 309.42 3860027
2025-02-21 310.00 310.46 277.77 284.44 6477999
2025-02-24 290.01 290.01 262.65 267.72 7221426
2025-02-25 264.78 268.05 248.56 264.31 5094557
2025-02-26 272.75 279.95 268.05 270.14 4729045
2025-02-27 276.39 280.60 248.79 249.74 5130960
2025-02-28 246.42 251.54 241.61 250.55 6029597
2025-03-03 249.38 249.72 229.24 232.29 5315016
2025-03-04 227.50 239.63 221.25 231.65 5525511
2025-03-05 230.65 233.54 223.42 229.32 3840233
2025-03-06 220.19 222.78 204.71 207.69 7710756
2025-03-07 208.10 216.14 203.10 212.54 4986183
2025-03-10 203.61 208.24 195.56 202.21 7689548
2025-03-11 203.99 211.64 199.93 208.58 5051002
2025-03-12 219.42 224.33 210.00 215.35 7320373
2025-03-13 216.77 216.77 203.72 209.87 3654305
2025-03-14 213.83 217.50 209.03 216.46 3829888
2025-03-17 216.91 222.07 214.36 218.54 3547587
2025-03-18 217.92 218.14 209.25 210.85 2716469
2025-03-19 211.12 220.37 211.12 218.05 3091919
2025-03-20 217.06 222.43 214.00 219.44 2250506
2025-03-21 215.78 222.82 212.55 222.48 3733473
2025-03-24 228.24 231.15 226.60 228.62 2773601
2025-03-25 229.31 230.87 222.00 226.87 2849931
2025-03-26 224.00 226.10 214.00 216.97 4060972
2025-03-27 211.96 217.55 207.52 209.20 4178259
2025-03-28 209.90 215.42 203.89 205.39 5571956
2025-03-31 198.98 203.56 195.55 201.63 4518882
2025-04-01 200.95 207.76 198.09 206.94 2863111
2025-04-02 202.83 215.34 202.27 214.46 3179066
2025-04-03 200.47 204.05 189.78 190.24 5557506
2025-04-04 180.07 182.99 165.08 170.96 9358580
2025-04-07 161.53 189.79 161.35 179.79 7458413
2025-04-08 188.94 193.30 181.99 184.94 6895731
2025-04-09 186.13 217.90 182.61 215.45 7984335
2025-04-10 209.00 211.48 199.55 204.49 4048640
2025-04-11 204.49 208.53 198.00 208.25 2960744
2025-04-14 214.97 217.21 203.87 206.70 3427483
2025-04-15 206.60 212.00 206.35 208.42 1985995
2025-04-16 205.05 207.40 201.44 204.19 2433624
2025-04-17 208.35 208.82 203.60 206.68 1963104
2025-04-21 203.49 204.87 188.01 192.61 3290911
2025-04-22 197.55 202.42 195.85 200.88 2457830
2025-04-23 213.25 217.34 208.27 209.80 2976074
2025-04-24 209.57 220.19 209.57 218.07 2336499
2025-04-25 218.11 223.95 216.50 222.99 2710833
2025-04-28 222.34 225.49 219.69 224.82 2396738
2025-04-29 224.31 227.36 220.50 226.45 2038928
2025-04-30 219.55 223.88 216.75 223.44 2185227
2025-05-01 232.20 243.98 230.31 240.62 4557755
2025-05-02 244.28 250.64 241.56 247.26 3316025
2025-05-05 243.27 250.00 241.46 248.27 3117814
2025-05-06 258.83 279.89 256.12 273.82 7195571
2025-05-07 277.36 278.52 264.66 268.12 5168127
2025-05-08 271.75 273.98 265.07 270.59 2862261
2025-05-09 272.07 274.95 266.06 271.37 3245909
2025-05-12 286.36 291.99 283.45 285.28 4744922
2025-05-13 280.47 296.17 279.19 291.52 3651083
2025-05-14 291.52 292.00 282.93 288.15 3129278
2025-05-15 284.61 288.72 283.28 284.40 2187286
2025-05-16 286.59 291.17 284.20 291.12 2104914
2025-05-19 283.35 294.37 282.00 294.02 1972673
2025-05-20 292.56 293.03 289.67 292.40 1481307
2025-05-21 288.27 292.21 285.21 287.11 2040947
2025-05-22 285.19 295.20 282.72 291.47 2390783
2025-05-23 298.65 302.60 293.11 297.49 5373279
2025-05-27 303.86 310.26 296.27 309.06 3611518
2025-05-28 309.45 313.09 306.66 308.05 2512000
2025-05-29 313.88 314.50 300.10 303.37 2712076
2025-05-30 301.44 306.50 299.26 306.15 3656129
2025-06-02 306.89 313.90 304.57 313.43 2097119
2025-06-03 342.00 342.00 309.50 313.03 10696101
2025-06-04 304.00 310.41 298.94 299.54 4966758
2025-06-05 299.24 302.00 289.36 289.88 4678396
2025-06-06 293.58 299.77 286.00 298.80 3735262
2025-06-09 300.70 308.82 297.01 299.66 2997382
2025-06-10 300.00 300.50 287.71 291.02 3374298
2025-06-11 296.83 298.47 289.80 292.19 2751423
2025-06-12 290.11 301.32 289.08 300.38 2083974
2025-06-13 297.36 299.95 294.09 296.89 1525901
2025-06-16 300.00 309.96 300.00 308.01 2592698
2025-06-17 307.82 313.54 302.70 305.70 2158052
2025-06-18 305.00 309.54 303.25 306.43 1451471
2025-06-20 307.53 308.20 302.69 304.92 4194840
2025-06-23 306.00 315.79 304.69 315.21 2314517
2025-06-24 317.94 324.31 316.85 320.66 2384956
2025-06-25 322.01 323.64 314.86 315.14 2263908
2025-06-26 317.00 323.61 314.73 322.51 2192429
2025-06-27 327.91 328.44 317.80 320.17 3689663
2025-06-30 324.00 324.74 318.22 322.76 1968039
2025-07-01 320.73 320.73 302.25 307.92 3553045
2025-07-02 306.88 310.32 303.01 306.63 2106482
2025-07-03 308.20 313.94 306.45 311.88 1465816
2025-07-07 310.00 320.41 309.09 318.25 2002122
2025-07-08 320.69 320.69 307.75 312.84 1793002
2025-07-09 313.22 319.76 310.25 317.11 1685724
2025-07-10 316.26 317.36 307.24 313.62 1746508
2025-07-11 310.81 323.00 309.74 321.54 2015620
2025-07-14 322.08 326.55 313.89 325.99 2000133
2025-07-15 327.58 327.99 314.20 317.99 2742440
2025-07-16 318.63 322.00 301.37 308.20 2956751
2025-07-17 311.82 314.82 305.01 308.08 1984949
2025-07-18 311.78 327.01 310.92 321.42 3532937
2025-07-21 324.42 325.64 316.65 317.88 1937555
2025-07-22 318.00 318.74 311.40 317.79 1780119
2025-07-23 329.39 343.23 322.80 323.70 3821438
2025-07-24 325.08 326.92 320.90 321.67 1818050
2025-07-25 322.50 328.28 321.03 327.35 1383945
2025-07-28 330.09 332.00 322.50 328.66 1701437
2025-07-29 332.00 339.24 328.70 330.52 2695980
2025-07-30 331.50 348.13 331.50 345.27 3026626
2025-07-31 349.48 354.01 344.28 347.84 3581050
2025-08-01 336.44 343.38 327.01 340.77 2871922
2025-08-04 345.13 357.00 344.58 354.89 2899262
2025-08-05 352.03 353.78 338.96 343.57 3380492
2025-08-06 343.62 344.06 332.30 338.46 2946520
2025-08-07 335.26 345.25 322.00 336.41 3632033
2025-08-08 338.71 342.20 332.25 335.77 1961007
2025-08-11 336.24 338.30 328.00 331.49 1829803
2025-08-12 333.05 339.73 330.92 338.57 1891814
2025-08-13 339.77 342.75 322.50 327.63 2788126
2025-08-14 325.44 333.59 323.26 326.21 2020663
2025-08-15 327.89 327.94 319.68 322.23 1749115
2025-08-18 322.07 326.00 319.78 322.77 1860313
2025-08-19 320.85 321.80 313.85 317.24 2122305
2025-08-20 313.93 315.53 304.78 314.21 2638923
2025-08-21 314.98 318.20 310.70 312.52 1622647
2025-08-22 313.92 318.00 309.20 310.16 1856346
2025-08-25 310.41 317.62 309.99 310.68 1386594
2025-08-26 310.77 318.48 310.31 316.58 1673989
2025-08-27 316.35 319.49 314.14 315.94 1369947
2025-08-28 317.30 323.97 315.80 319.55 1751464
2025-08-29 317.35 317.99 305.89 307.98 2326557
2025-09-02 300.49 307.46 296.99 307.19 2426932
2025-09-03 306.52 309.59 303.92 308.48 1374657
2025-09-04 310.00 312.16 307.25 309.06 1758005
2025-09-05 311.05 312.99 293.16 301.58 2821202
2025-09-08 304.21 304.79 296.36 298.82 2333716
2025-09-09 300.61 305.30 296.35 300.82 2081588
2025-09-10 308.50 328.30 308.50 320.00 4040714
2025-09-11 320.01 322.26 316.11 318.00 2263819
2025-09-12 318.06 325.41 315.28 323.48 1415234

Explore More About CEG

Coins representing dividend payouts and trends

CEG Dividend History

Discover Constellation Energy Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CEG Stock Split History

Discover Constellation Energy Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CEG Historical Prices

Explore Constellation Energy Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.