Connecticut Light & Power Co (CNLHN) stock
CNLHNOTCElectric ServicesFiscal year ends December 31Also trades as CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$29.60+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Connecticut Light & Power share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$29.60
0.00% on the day
52-week range
$28.61 – $34.88
-15.1% from the high
Change over 52 weeks
-10.3%
From $33.00 on Oct 17, 2025
Average volume
165
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 0 |
| Oct 12, 2026 | $30.50 | $30.50 | $29.40 | $29.60 | -2.95% | 1,599 |
| Oct 5, 2026 | $29.35 | $30.50 | $29.35 | $30.50 | +3.92% | 600 |
| Sep 28, 2026 | $30.75 | $30.97 | $28.61 | $29.35 | -2.39% | 7,258 |
| Sep 21, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | 0.00% | 0 |
| Sep 14, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | 0.00% | 0 |
| Sep 8, 2026 | $30.10 | $30.60 | $30.07 | $30.07 | -0.10% | 450 |
| Aug 31, 2026 | $30.06 | $30.10 | $30.06 | $30.10 | -1.79% | 610 |
| Aug 24, 2026 | $30.65 | $30.65 | $30.65 | $30.65 | +0.49% | 200 |
| Aug 17, 2026 | $32.20 | $32.20 | $30.50 | $30.50 | -5.28% | 723 |
| Aug 10, 2026 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 0 |
| Aug 3, 2026 | $31.67 | $32.20 | $31.67 | $32.20 | +1.67% | 100 |
| Jul 27, 2026 | $31.53 | $31.67 | $31.53 | $31.67 | +0.44% | 100 |
| Jul 20, 2026 | $31.07 | $31.55 | $31.04 | $31.53 | +0.90% | 725 |
| Jul 13, 2026 | $31.26 | $31.26 | $31.25 | $31.25 | -0.03% | 463 |
| Jul 6, 2026 | $31.38 | $31.38 | $31.26 | $31.26 | -0.38% | 500 |
| Jun 29, 2026 | $31.38 | $31.38 | $31.38 | $31.38 | 0.00% | 0 |
| Jun 22, 2026 | $31.64 | $32.00 | $31.37 | $31.38 | -1.94% | 1,495 |
| Jun 15, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jun 8, 2026 | $31.61 | $32.00 | $31.61 | $32.00 | +1.23% | 281 |
| Jun 1, 2026 | $31.65 | $31.65 | $31.61 | $31.61 | -0.13% | 370 |
| May 26, 2026 | $32.04 | $32.04 | $31.65 | $31.65 | -1.22% | 750 |
| May 18, 2026 | $32.73 | $32.73 | $32.04 | $32.04 | -2.11% | 301 |
| May 11, 2026 | $32.73 | $33.00 | $32.73 | $32.73 | 0.00% | 1,850 |
| May 4, 2026 | $32.94 | $33.00 | $32.09 | $32.73 | -0.64% | 807 |
| Apr 27, 2026 | $32.94 | $32.94 | $32.94 | $32.94 | 0.00% | 0 |
| Apr 20, 2026 | $31.93 | $33.12 | $31.93 | $32.94 | +3.16% | 465 |
| Apr 13, 2026 | $32.50 | $32.50 | $31.93 | $31.93 | -1.75% | 100 |
| Apr 6, 2026 | $32.95 | $33.02 | $32.00 | $32.50 | -1.52% | 2,409 |
| Mar 30, 2026 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Mar 23, 2026 | $32.00 | $33.00 | $32.00 | $33.00 | +2.84% | 935 |
| Mar 16, 2026 | $32.11 | $32.15 | $32.09 | $32.09 | -0.06% | 235 |
| Mar 9, 2026 | $32.55 | $33.00 | $32.11 | $32.11 | -1.35% | 1,402 |
| Mar 2, 2026 | $32.55 | $32.55 | $32.55 | $32.55 | 0.00% | 0 |
| Feb 23, 2026 | $32.11 | $32.55 | $32.11 | $32.55 | +1.50% | 514 |
| Feb 17, 2026 | $32.27 | $32.49 | $32.07 | $32.07 | -0.62% | 1,210 |
| Feb 9, 2026 | $32.74 | $32.74 | $32.27 | $32.27 | -1.44% | 1,466 |
| Feb 2, 2026 | $32.99 | $32.99 | $32.74 | $32.74 | -0.76% | 264 |
| Jan 26, 2026 | $32.99 | $32.99 | $32.99 | $32.99 | 0.00% | 0 |
| Jan 20, 2026 | $32.99 | $32.99 | $32.99 | $32.99 | +1.20% | 100 |
| Jan 12, 2026 | $32.60 | $33.00 | $32.60 | $32.60 | 0.00% | 908 |
| Jan 5, 2026 | $32.55 | $33.00 | $32.55 | $32.60 | +1.88% | 1,710 |
| Dec 29, 2025 | $32.25 | $32.34 | $32.00 | $32.00 | -0.78% | 451 |
| Dec 22, 2025 | $32.25 | $32.50 | $32.25 | $32.25 | 0.00% | 2,418 |
| Dec 15, 2025 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 100 |
| Dec 8, 2025 | $34.88 | $34.88 | $31.55 | $32.25 | -7.54% | 1,471 |
| Dec 1, 2025 | $33.24 | $34.88 | $32.25 | $34.88 | +4.93% | 1,648 |
| Nov 24, 2025 | $31.47 | $33.24 | $31.47 | $33.24 | +5.62% | 450 |
| Nov 17, 2025 | $31.47 | $31.47 | $31.47 | $31.47 | +1.52% | 200 |
| Nov 10, 2025 | $32.36 | $32.36 | $31.00 | $31.00 | -6.06% | 400 |
| Nov 3, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Oct 27, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Oct 20, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Oct 13, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Oct 6, 2025 | $32.50 | $33.00 | $32.50 | $33.00 | +1.54% | 100 |
| Sep 29, 2025 | $32.58 | $33.00 | $32.50 | $32.50 | -0.82% | 1,482 |
| Sep 22, 2025 | $34.00 | $34.00 | $32.77 | $32.77 | -3.62% | 100 |
| Sep 15, 2025 | $34.40 | $34.40 | $34.00 | $34.00 | -1.16% | 1,000 |
| Sep 8, 2025 | $34.50 | $34.50 | $31.15 | $34.40 | -1.49% | 329 |
| Sep 2, 2025 | $31.99 | $34.92 | $31.20 | $34.92 | +9.16% | 601 |
| Aug 25, 2025 | $32.00 | $32.00 | $31.06 | $31.99 | -0.03% | 2,711 |
| Aug 18, 2025 | $32.25 | $32.97 | $31.00 | $32.00 | -0.78% | 600 |
| Aug 11, 2025 | $32.37 | $32.37 | $32.25 | $32.25 | -0.37% | 200 |
| Aug 4, 2025 | $32.37 | $32.37 | $32.37 | $32.37 | 0.00% | 0 |
| Jul 28, 2025 | $33.20 | $33.20 | $32.36 | $32.37 | -2.50% | 253 |
| Jul 21, 2025 | $32.68 | $33.20 | $32.60 | $33.20 | +3.31% | 600 |
| Jul 14, 2025 | $31.75 | $32.50 | $31.75 | $32.14 | +1.21% | 610 |
| Jul 7, 2025 | $31.50 | $31.75 | $31.50 | $31.75 | +0.79% | 425 |
| Jun 30, 2025 | $31.00 | $31.50 | $30.76 | $31.50 | +1.61% | 250 |
| Jun 23, 2025 | $30.16 | $31.00 | $30.16 | $31.00 | +2.79% | 200 |
| Jun 16, 2025 | $30.01 | $30.16 | $30.01 | $30.16 | +0.50% | 250 |
| Jun 9, 2025 | $30.15 | $31.00 | $30.00 | $30.01 | -0.46% | 850 |
| Jun 2, 2025 | $32.00 | $32.00 | $30.15 | $30.15 | -5.78% | 307 |
| May 27, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 344 |
| May 19, 2025 | $31.79 | $32.00 | $31.79 | $32.00 | +1.59% | 685 |
| May 12, 2025 | $31.35 | $31.50 | $31.35 | $31.50 | +0.48% | 550 |
| May 5, 2025 | $31.21 | $31.50 | $31.21 | $31.35 | +0.45% | 797 |
| Apr 28, 2025 | $31.40 | $31.40 | $31.21 | $31.21 | -0.61% | 750 |
| Apr 21, 2025 | $32.50 | $32.50 | $31.40 | $31.40 | -3.38% | 623 |
| Apr 14, 2025 | $35.00 | $35.00 | $32.50 | $32.50 | -7.14% | 310 |
| Apr 7, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 31, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Mar 24, 2025 | $34.00 | $35.00 | $34.00 | $35.00 | +2.94% | 500 |
| Mar 17, 2025 | $32.99 | $34.00 | $32.99 | $34.00 | +3.06% | 600 |
| Mar 10, 2025 | $32.99 | $32.99 | $32.99 | $32.99 | 0.00% | 0 |
| Mar 3, 2025 | $32.99 | $32.99 | $32.99 | $32.99 | +13.76% | 109 |
| Feb 24, 2025 | $32.01 | $32.10 | $29.00 | $29.00 | -9.40% | 560 |
| Feb 18, 2025 | $33.00 | $33.00 | $32.01 | $32.01 | -3.00% | 100 |
| Feb 10, 2025 | $34.95 | $35.00 | $33.00 | $33.00 | -5.58% | 1,526 |
| Feb 3, 2025 | $32.72 | $35.98 | $32.72 | $34.95 | +6.82% | 5,368 |
| Jan 27, 2025 | $32.08 | $32.97 | $32.08 | $32.72 | +2.25% | 1,305 |
| Jan 21, 2025 | $32.50 | $32.50 | $29.81 | $32.00 | -1.54% | 1,840 |
| Jan 13, 2025 | $31.50 | $32.50 | $30.81 | $32.50 | +2.20% | 1,425 |
| Jan 6, 2025 | $31.35 | $31.80 | $31.35 | $31.80 | +1.44% | 100 |
| Dec 30, 2024 | $31.35 | $31.35 | $31.35 | $31.35 | 0.00% | 0 |
| Dec 23, 2024 | $31.66 | $31.66 | $31.35 | $31.35 | -0.48% | 830 |
| Dec 16, 2024 | $32.00 | $32.23 | $31.50 | $31.50 | -1.79% | 1,300 |
| Dec 9, 2024 | $32.00 | $32.11 | $32.00 | $32.07 | +0.23% | 556 |
| Dec 2, 2024 | $32.80 | $32.80 | $32.00 | $32.00 | -2.44% | 604 |
| Nov 25, 2024 | $32.90 | $32.90 | $32.31 | $32.80 | +5.09% | 1,688 |
| Nov 18, 2024 | $31.25 | $31.30 | $31.21 | $31.21 | -2.47% | 2,146 |
| Nov 11, 2024 | $33.85 | $33.85 | $30.00 | $32.00 | -3.06% | 9,294 |
| Nov 4, 2024 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 0 |
| Oct 28, 2024 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 0 |
| Oct 21, 2024 | $33.96 | $33.96 | $32.55 | $33.01 | -3.62% | 700 |
| Oct 14, 2024 | $34.45 | $34.45 | $33.76 | $34.25 | +0.74% | 1,400 |
| Oct 7, 2024 | $34.02 | $34.45 | $33.75 | $34.00 | -0.50% | 1,000 |
| Sep 30, 2024 | $33.30 | $34.17 | $33.30 | $34.17 | +2.61% | 400 |
| Sep 23, 2024 | $34.00 | $34.00 | $33.30 | $33.30 | -2.06% | 1,400 |
| Sep 16, 2024 | $33.00 | $34.00 | $33.00 | $34.00 | +2.56% | 900 |
| Sep 9, 2024 | $32.97 | $33.15 | $32.97 | $33.15 | +0.55% | 200 |
| Sep 3, 2024 | $32.16 | $33.00 | $32.16 | $32.97 | +2.52% | 1,000 |
| Aug 26, 2024 | $32.20 | $32.48 | $32.16 | $32.16 | -0.28% | 500 |
| Aug 19, 2024 | $33.00 | $33.00 | $32.25 | $32.25 | -2.27% | 500 |
| Aug 12, 2024 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Aug 5, 2024 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Jul 29, 2024 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 2,400 |
| Jul 22, 2024 | $31.07 | $33.00 | $31.07 | $33.00 | +6.21% | 1,800 |
| Jul 15, 2024 | $31.07 | $31.07 | $31.07 | $31.07 | 0.00% | 0 |
| Jul 8, 2024 | $31.07 | $31.07 | $31.07 | $31.07 | 0.00% | 0 |
| Jul 1, 2024 | $31.07 | $31.07 | $31.07 | $31.07 | 0.00% | 0 |
| Jun 24, 2024 | $31.71 | $31.71 | $31.07 | $31.07 | -2.02% | 300 |
| Jun 17, 2024 | $31.71 | $31.71 | $31.71 | $31.71 | 0.00% | 0 |
| Jun 10, 2024 | $31.40 | $31.71 | $31.15 | $31.71 | +0.99% | 300 |
| Jun 3, 2024 | $31.40 | $31.40 | $31.40 | $31.40 | -0.63% | 1,200 |
| May 28, 2024 | $32.24 | $32.24 | $31.60 | $31.60 | -1.99% | 300 |
| May 20, 2024 | $32.24 | $32.24 | $32.24 | $32.24 | 0.00% | 100 |
| May 13, 2024 | $32.24 | $32.24 | $32.24 | $32.24 | 0.00% | 0 |
| May 6, 2024 | $32.24 | $32.24 | $32.24 | $32.24 | 0.00% | 0 |
| Apr 29, 2024 | $31.33 | $32.24 | $31.00 | $32.24 | +1.54% | 500 |
| Apr 22, 2024 | $31.45 | $31.75 | $31.45 | $31.75 | +0.95% | 600 |
| Apr 15, 2024 | $31.70 | $31.75 | $31.45 | $31.45 | -1.50% | 2,200 |
| Apr 8, 2024 | $32.50 | $32.50 | $31.92 | $31.93 | -1.75% | 1,300 |
| Apr 1, 2024 | $31.99 | $32.50 | $31.99 | $32.50 | +1.59% | 100 |
| Mar 25, 2024 | $32.25 | $32.25 | $31.99 | $31.99 | -0.81% | 1,300 |
| Mar 18, 2024 | $32.00 | $32.25 | $32.00 | $32.25 | +0.78% | 100 |
| Mar 11, 2024 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 4, 2024 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 100 |
| Feb 26, 2024 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 100 |
| Feb 20, 2024 | $31.01 | $32.00 | $31.01 | $32.00 | +3.19% | 800 |
| Feb 12, 2024 | $31.50 | $31.50 | $31.01 | $31.01 | -1.56% | 500 |
| Feb 5, 2024 | $31.65 | $32.02 | $31.50 | $31.50 | -0.47% | 1,700 |
| Jan 29, 2024 | $31.65 | $31.65 | $31.65 | $31.65 | 0.00% | 0 |
| Jan 22, 2024 | $31.41 | $31.65 | $31.01 | $31.65 | +0.76% | 700 |
| Jan 16, 2024 | $31.70 | $31.70 | $31.41 | $31.41 | -3.94% | 2,200 |
| Jan 8, 2024 | $31.96 | $32.70 | $31.22 | $32.70 | +0.46% | 5,000 |
| Jan 2, 2024 | $32.01 | $32.55 | $32.01 | $32.55 | +1.69% | 100 |
| Dec 26, 2023 | $32.00 | $32.01 | $32.00 | $32.01 | +0.03% | 200 |
| Dec 18, 2023 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 300 |
| Dec 11, 2023 | $30.25 | $32.00 | $30.25 | $32.00 | +5.79% | 3,800 |
| Dec 4, 2023 | $31.00 | $31.15 | $30.25 | $30.25 | +0.50% | 700 |
| Nov 27, 2023 | $30.10 | $30.10 | $30.10 | $30.10 | +2.73% | 400 |
| Nov 20, 2023 | $29.30 | $29.30 | $29.30 | $29.30 | 0.00% | 0 |
| Nov 13, 2023 | $29.30 | $29.30 | $29.30 | $29.30 | 0.00% | 0 |
| Nov 6, 2023 | $29.00 | $29.37 | $29.00 | $29.30 | +1.03% | 400 |
| Oct 30, 2023 | $31.00 | $31.00 | $27.97 | $29.00 | -6.45% | 600 |
| Oct 23, 2023 | $31.00 | $31.00 | $30.99 | $31.00 | 0.00% | 300 |
| Oct 16, 2023 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Oct 9, 2023 | $29.50 | $31.00 | $29.50 | $31.00 | +5.08% | 400 |
| Oct 2, 2023 | $32.50 | $32.50 | $29.00 | $29.50 | -9.26% | 2,400 |
| Sep 25, 2023 | $32.51 | $32.51 | $32.51 | $32.51 | 0.00% | 0 |
| Sep 18, 2023 | $32.50 | $32.65 | $32.37 | $32.51 | -1.45% | 3,200 |
| Sep 11, 2023 | $35.00 | $35.00 | $32.52 | $32.99 | -5.74% | 800 |
| Sep 5, 2023 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Aug 28, 2023 | $35.01 | $35.01 | $35.00 | $35.00 | -0.03% | 100 |
| Aug 21, 2023 | $35.01 | $35.01 | $35.01 | $35.01 | 0.00% | 0 |
| Aug 14, 2023 | $37.00 | $37.00 | $35.00 | $35.01 | -5.38% | 400 |
| Aug 7, 2023 | $37.00 | $37.00 | $37.00 | $37.00 | -2.89% | 500 |
| Jul 31, 2023 | $37.50 | $38.10 | $37.50 | $38.10 | +1.60% | 200 |
| Jul 24, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 100 |
| Jul 17, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Jul 10, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Jul 3, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Jun 26, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 100 |
| Jun 20, 2023 | $35.00 | $37.50 | $35.00 | $37.50 | +7.14% | 600 |
| Jun 12, 2023 | $36.50 | $36.50 | $32.21 | $35.00 | -4.11% | 500 |
| Jun 5, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| May 30, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| May 22, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| May 15, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| May 8, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| May 1, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Apr 24, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Apr 17, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Apr 10, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Apr 3, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Mar 27, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Mar 20, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Mar 13, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Mar 6, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| Feb 27, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Feb 21, 2023 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Feb 13, 2023 | $37.50 | $37.50 | $36.50 | $36.50 | -2.67% | 100 |
| Feb 6, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Jan 30, 2023 | $37.75 | $37.75 | $37.50 | $37.50 | -0.66% | 100 |
| Jan 23, 2023 | $38.75 | $38.75 | $36.00 | $37.75 | -2.58% | 600 |
| Jan 17, 2023 | $38.75 | $38.75 | $38.75 | $38.75 | 0.00% | 0 |
| Jan 9, 2023 | $38.75 | $38.75 | $38.75 | $38.75 | 0.00% | 0 |
| Jan 3, 2023 | $36.00 | $38.75 | $36.00 | $38.75 | +7.64% | 500 |
| Dec 27, 2022 | $37.75 | $37.75 | $36.00 | $36.00 | -4.64% | 100 |
| Dec 19, 2022 | $36.00 | $37.75 | $36.00 | $37.75 | +4.86% | 200 |
| Dec 12, 2022 | $35.50 | $36.00 | $35.00 | $36.00 | +1.41% | 3,200 |
| Dec 5, 2022 | $35.50 | $35.50 | $35.50 | $35.50 | 0.00% | 0 |
| Nov 28, 2022 | $37.00 | $37.00 | $35.50 | $35.50 | -4.05% | 500 |
| Nov 21, 2022 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 100 |
| Nov 14, 2022 | $35.20 | $38.00 | $35.20 | $37.00 | -7.50% | 1,300 |
| Nov 7, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Oct 31, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Oct 24, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Oct 17, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Oct 10, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Oct 3, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Sep 26, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Sep 19, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Sep 12, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Sep 6, 2022 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Aug 29, 2022 | $39.00 | $40.00 | $39.00 | $40.00 | +6.78% | 1,200 |
| Aug 22, 2022 | $37.26 | $37.46 | $37.26 | $37.46 | -1.78% | 400 |
| Aug 15, 2022 | $38.14 | $38.14 | $38.14 | $38.14 | 0.00% | 0 |
| Aug 8, 2022 | $38.14 | $38.14 | $38.14 | $38.14 | 0.00% | 0 |
| Aug 1, 2022 | $38.14 | $38.14 | $38.14 | $38.14 | 0.00% | 0 |
| Jul 25, 2022 | $41.00 | $41.00 | $38.14 | $38.14 | -6.98% | 200 |
| Jul 18, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jul 11, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jul 5, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jun 27, 2022 | $40.00 | $41.00 | $40.00 | $41.00 | +7.53% | 1,000 |
| Jun 21, 2022 | $38.13 | $38.13 | $38.13 | $38.13 | 0.00% | 0 |
| Jun 13, 2022 | $38.13 | $38.13 | $38.13 | $38.13 | 0.00% | 0 |
| Jun 6, 2022 | $39.00 | $39.00 | $38.13 | $38.13 | -2.23% | 1,400 |
| May 31, 2022 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| May 23, 2022 | $35.79 | $39.00 | $35.79 | $39.00 | +8.97% | 100 |
| May 16, 2022 | $36.81 | $39.00 | $35.79 | $35.79 | -2.77% | 900 |
| May 9, 2022 | $40.00 | $40.00 | $36.81 | $36.81 | -16.81% | 300 |
| May 2, 2022 | $44.71 | $44.71 | $44.25 | $44.25 | -1.03% | 0 |
| Apr 25, 2022 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 100 |
| Apr 18, 2022 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 0 |
| Apr 11, 2022 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 0 |
| Apr 4, 2022 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 0 |
| Mar 28, 2022 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 200 |
| Mar 21, 2022 | $42.66 | $44.71 | $42.66 | $44.71 | +4.81% | 200 |
| Mar 14, 2022 | $42.66 | $42.66 | $42.66 | $42.66 | -4.59% | 100 |
| Mar 7, 2022 | $44.71 | $44.71 | $44.71 | $44.71 | 0.00% | 0 |
| Feb 28, 2022 | $43.75 | $44.71 | $43.55 | $44.71 | +0.07% | 800 |
| Feb 22, 2022 | $44.68 | $44.68 | $44.68 | $44.68 | -0.09% | 100 |
| Feb 14, 2022 | $45.68 | $45.89 | $44.72 | $44.72 | -2.10% | 800 |
| Feb 7, 2022 | $46.14 | $46.14 | $45.68 | $45.68 | -1.00% | 100 |
| Jan 31, 2022 | $46.14 | $46.14 | $46.14 | $46.14 | 0.00% | 0 |
| Jan 24, 2022 | $46.14 | $46.14 | $46.14 | $46.14 | 0.00% | 0 |
| Jan 18, 2022 | $46.25 | $46.25 | $46.14 | $46.14 | -0.26% | 400 |
| Jan 10, 2022 | $46.26 | $46.26 | $46.26 | $46.26 | -1.57% | 200 |
| Jan 3, 2022 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 27, 2021 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 20, 2021 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 13, 2021 | $47.50 | $48.50 | $47.00 | $47.00 | -1.05% | 1,800 |
| Dec 6, 2021 | $48.10 | $48.10 | $46.99 | $47.50 | -1.25% | 4,300 |
| Nov 29, 2021 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 0 |
| Nov 22, 2021 | $47.75 | $48.10 | $47.75 | $48.10 | +0.73% | 300 |
| Nov 15, 2021 | $52.00 | $52.00 | $47.75 | $47.75 | -8.17% | 500 |
| Nov 8, 2021 | $48.75 | $52.00 | $48.75 | $52.00 | +6.67% | 300 |
| Nov 1, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Oct 25, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Oct 18, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Oct 11, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Oct 4, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Sep 27, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Sep 20, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Sep 13, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Sep 7, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Aug 30, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Aug 23, 2021 | $47.47 | $48.75 | $47.47 | $48.75 | +2.70% | 200 |
| Aug 16, 2021 | $49.50 | $49.50 | $47.47 | $47.47 | -4.10% | 200 |
| Aug 9, 2021 | $49.50 | $49.50 | $49.50 | $49.50 | +1.02% | 200 |
| Aug 2, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 100 |
| Jul 26, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | +2.62% | 200 |
| Jul 19, 2021 | $47.50 | $48.75 | $47.50 | $47.75 | +0.53% | 900 |
| Jul 12, 2021 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 100 |
| Jul 6, 2021 | $48.00 | $48.00 | $47.50 | $47.50 | -1.04% | 200 |
| Jun 28, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 100 |
| Jun 21, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jun 14, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jun 7, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jun 1, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 24, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 17, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 10, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 3, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | +0.08% | 100 |
| Apr 26, 2021 | $47.96 | $48.01 | $47.96 | $47.96 | +0.97% | 900 |
| Apr 19, 2021 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Apr 12, 2021 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Apr 5, 2021 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Mar 29, 2021 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Mar 22, 2021 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Mar 15, 2021 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Mar 8, 2021 | $48.00 | $48.00 | $47.00 | $47.50 | -1.04% | 7,100 |
| Mar 1, 2021 | $50.00 | $50.00 | $48.00 | $48.00 | -4.00% | 600 |
| Feb 22, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Feb 16, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Feb 8, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Feb 1, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 100 |
| Jan 25, 2021 | $49.00 | $50.00 | $49.00 | $50.00 | +2.04% | 300 |
| Jan 19, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 200 |
| Jan 11, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 100 |
| Jan 4, 2021 | $48.72 | $49.00 | $48.72 | $49.00 | +0.57% | 300 |
| Dec 28, 2020 | $48.72 | $48.72 | $48.72 | $48.72 | 0.00% | 0 |
| Dec 21, 2020 | $49.00 | $49.00 | $48.72 | $48.72 | -0.57% | 200 |
| Dec 14, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Dec 7, 2020 | $49.00 | $49.00 | $48.00 | $49.00 | +5.95% | 500 |
| Nov 30, 2020 | $51.00 | $51.00 | $46.25 | $46.25 | -9.31% | 1,000 |
| Nov 23, 2020 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Nov 16, 2020 | $49.00 | $51.00 | $49.00 | $51.00 | +4.08% | 100 |
| Nov 9, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Nov 2, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Oct 26, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Oct 19, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 200 |
| Oct 12, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Oct 5, 2020 | $48.04 | $49.00 | $48.04 | $49.00 | +2.00% | 100 |
| Sep 28, 2020 | $48.04 | $48.04 | $48.04 | $48.04 | 0.00% | 0 |
| Sep 21, 2020 | $48.04 | $48.04 | $48.04 | $48.04 | 0.00% | 0 |
| Sep 14, 2020 | $48.00 | $48.04 | $48.00 | $48.04 | +0.08% | 100 |
| Sep 8, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Aug 31, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Aug 24, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Aug 17, 2020 | $46.76 | $48.00 | $46.76 | $48.00 | +2.65% | 100 |
| Aug 10, 2020 | $48.50 | $48.50 | $46.76 | $46.76 | -3.59% | 1,000 |
| Aug 3, 2020 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jul 27, 2020 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jul 20, 2020 | $46.98 | $48.50 | $46.98 | $48.50 | +3.24% | 100 |
| Jul 13, 2020 | $46.98 | $46.98 | $46.98 | $46.98 | 0.00% | 0 |
| Jul 6, 2020 | $46.98 | $46.98 | $46.98 | $46.98 | 0.00% | 0 |
| Jun 29, 2020 | $45.98 | $46.98 | $45.98 | $46.98 | +2.17% | 100 |
| Jun 22, 2020 | $45.75 | $45.98 | $45.75 | $45.98 | +0.50% | 100 |
| Jun 15, 2020 | $45.00 | $45.75 | $45.00 | $45.75 | +1.67% | 100 |
| Jun 8, 2020 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jun 1, 2020 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 200 |
| May 26, 2020 | $46.50 | $46.50 | $45.00 | $45.00 | -3.23% | 300 |
| May 18, 2020 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| May 11, 2020 | $44.51 | $46.50 | $44.10 | $46.50 | +0.54% | 300 |
| May 4, 2020 | $45.25 | $46.25 | $45.25 | $46.25 | +6.94% | 7,200 |
| Apr 27, 2020 | $43.18 | $43.25 | $43.18 | $43.25 | +0.16% | 200 |
| Apr 20, 2020 | $43.18 | $43.18 | $43.18 | $43.18 | 0.00% | 0 |
| Apr 13, 2020 | $44.50 | $44.50 | $43.18 | $43.18 | -2.97% | 400 |
| Apr 6, 2020 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 500 |
| Mar 30, 2020 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Mar 23, 2020 | $44.05 | $44.50 | $44.05 | $44.50 | -1.11% | 400 |
| Mar 16, 2020 | $46.02 | $46.75 | $44.05 | $45.00 | -2.22% | 3,000 |
| Mar 9, 2020 | $46.02 | $46.02 | $46.02 | $46.02 | 0.00% | 0 |
| Mar 2, 2020 | $46.02 | $46.02 | $46.02 | $46.02 | 0.00% | 0 |
| Feb 24, 2020 | $47.25 | $47.25 | $46.02 | $46.02 | -2.60% | 100 |
| Feb 18, 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Feb 10, 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Feb 3, 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Jan 27, 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Jan 21, 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Jan 13, 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Jan 6, 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Dec 30, 2019 | $47.50 | $47.50 | $46.95 | $47.25 | -0.53% | 600 |
| Dec 23, 2019 | $47.00 | $47.50 | $47.00 | $47.50 | +1.06% | 300 |
| Dec 16, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 9, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 100 |
| Dec 2, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Nov 25, 2019 | $46.02 | $47.00 | $46.02 | $47.00 | +2.13% | 300 |
| Nov 18, 2019 | $46.02 | $46.02 | $46.02 | $46.02 | 0.00% | 0 |
| Nov 11, 2019 | $46.02 | $46.02 | $46.02 | $46.02 | 0.00% | 0 |
| Nov 4, 2019 | $46.54 | $46.54 | $46.02 | $46.02 | -0.82% | 400 |
| Oct 28, 2019 | $46.40 | $46.40 | $46.40 | $46.40 | 0.00% | 0 |
| Oct 21, 2019 | $46.40 | $46.40 | $46.40 | $46.40 | 0.00% | 0 |
| Oct 14, 2019 | $46.25 | $56.00 | $46.25 | $46.40 | +0.32% | 2,000 |
| Oct 7, 2019 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Sep 30, 2019 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Sep 23, 2019 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Sep 16, 2019 | $46.20 | $46.25 | $46.20 | $46.25 | +0.11% | 1,100 |
| Sep 9, 2019 | $48.00 | $48.00 | $45.80 | $46.20 | -3.75% | 1,900 |
| Sep 3, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Aug 26, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Aug 19, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Aug 12, 2019 | $47.40 | $48.00 | $47.40 | $48.00 | +1.27% | 200 |
| Aug 5, 2019 | $47.40 | $47.40 | $47.40 | $47.40 | 0.00% | 0 |
| Jul 29, 2019 | $47.40 | $47.40 | $47.40 | $47.40 | 0.00% | 1,200 |
| Jul 22, 2019 | $47.40 | $47.40 | $47.40 | $47.40 | 0.00% | 0 |
| Jul 15, 2019 | $47.40 | $47.40 | $47.40 | $47.40 | 0.00% | 0 |
| Jul 8, 2019 | $47.40 | $47.40 | $47.40 | $47.40 | +0.85% | 400 |
| Jul 1, 2019 | $46.15 | $47.00 | $46.15 | $47.00 | +1.84% | 300 |
| Jun 24, 2019 | $45.40 | $46.25 | $45.00 | $46.15 | +1.65% | 1,000 |
| Jun 17, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Jun 10, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Jun 3, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| May 28, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| May 20, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| May 13, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| May 6, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 29, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 22, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 15, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 8, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 1, 2019 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Mar 25, 2019 | $45.80 | $45.80 | $43.30 | $45.40 | -0.87% | 900 |
| Mar 18, 2019 | $45.30 | $45.80 | $43.16 | $45.80 | +1.10% | 2,300 |
| Mar 11, 2019 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Mar 4, 2019 | $45.30 | $45.30 | $45.30 | $45.30 | +1.12% | 100 |
| Feb 25, 2019 | $43.01 | $44.80 | $43.01 | $44.80 | +4.16% | 2,100 |
| Feb 19, 2019 | $43.01 | $43.01 | $43.01 | $43.01 | 0.00% | 0 |
| Feb 11, 2019 | $43.01 | $43.01 | $43.01 | $43.01 | 0.00% | 0 |
| Feb 4, 2019 | $47.30 | $47.30 | $43.01 | $43.01 | -9.07% | 400 |
| Jan 28, 2019 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Jan 22, 2019 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Jan 14, 2019 | $46.30 | $47.30 | $46.30 | $47.30 | +2.16% | 400 |
| Jan 7, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Dec 31, 2018 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Dec 24, 2018 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Dec 17, 2018 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Dec 10, 2018 | $46.80 | $46.80 | $44.71 | $46.30 | -1.07% | 300 |
| Dec 3, 2018 | $46.80 | $46.80 | $46.80 | $46.80 | 0.00% | 0 |
| Nov 26, 2018 | $46.80 | $46.80 | $46.80 | $46.80 | 0.00% | 200 |
| Nov 19, 2018 | $46.80 | $46.80 | $46.80 | $46.80 | +4.70% | 2,100 |
| Nov 12, 2018 | $44.70 | $44.70 | $44.70 | $44.70 | 0.00% | 0 |
| Nov 5, 2018 | $45.95 | $45.95 | $44.70 | $44.70 | -2.72% | 200 |
| Oct 29, 2018 | $45.60 | $45.95 | $45.60 | $45.95 | -0.11% | 400 |
| Oct 22, 2018 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Oct 15, 2018 | $45.30 | $46.00 | $45.28 | $46.00 | +1.55% | 1,400 |
| Oct 8, 2018 | $46.00 | $46.00 | $45.30 | $45.30 | -1.52% | 100 |
| Oct 1, 2018 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Sep 24, 2018 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Sep 17, 2018 | $47.00 | $47.00 | $45.28 | $46.00 | -2.13% | 800 |
| Sep 10, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Sep 4, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 27, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 20, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 13, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 6, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jul 30, 2018 | $45.76 | $47.00 | $45.76 | $47.00 | +2.71% | 300 |
| Jul 23, 2018 | $45.76 | $45.76 | $45.76 | $45.76 | -3.15% | 700 |
| Jul 16, 2018 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Jul 9, 2018 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Jul 2, 2018 | $47.25 | $47.25 | $47.25 | $47.25 | +3.26% | 100 |
| Jun 25, 2018 | $45.76 | $45.76 | $45.76 | $45.76 | 0.00% | 0 |
| Jun 18, 2018 | $46.75 | $46.75 | $45.76 | $45.76 | -2.12% | 300 |
| Jun 11, 2018 | $46.35 | $47.25 | $46.35 | $46.75 | +0.86% | 800 |
| Jun 4, 2018 | $46.35 | $46.35 | $46.35 | $46.35 | 0.00% | 0 |
| May 29, 2018 | $46.25 | $46.35 | $46.25 | $46.35 | +0.22% | 200 |
| May 21, 2018 | $46.50 | $46.50 | $46.25 | $46.25 | -0.54% | 200 |
| May 14, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| May 7, 2018 | $46.00 | $46.50 | $46.00 | $46.50 | +1.09% | 900 |
| Apr 30, 2018 | $46.80 | $46.80 | $45.15 | $46.00 | -1.71% | 2,300 |
| Apr 23, 2018 | $46.75 | $46.80 | $45.15 | $46.80 | +0.11% | 800 |
| Apr 16, 2018 | $46.40 | $47.00 | $46.40 | $46.75 | -0.53% | 500 |
| Apr 9, 2018 | $46.65 | $47.00 | $45.15 | $47.00 | +0.75% | 300 |
| Apr 2, 2018 | $46.88 | $46.88 | $46.65 | $46.65 | +1.63% | 200 |
| Mar 26, 2018 | $45.65 | $45.90 | $45.65 | $45.90 | +0.55% | 1,300 |
| Mar 19, 2018 | $45.35 | $45.70 | $45.35 | $45.65 | +1.22% | 1,600 |
| Mar 12, 2018 | $45.10 | $45.10 | $45.10 | $45.10 | 0.00% | 0 |
| Mar 5, 2018 | $45.10 | $45.10 | $45.10 | $45.10 | 0.00% | 0 |
| Feb 26, 2018 | $45.10 | $45.43 | $45.10 | $45.10 | -0.29% | 4,300 |
| Feb 20, 2018 | $45.23 | $45.23 | $45.23 | $45.23 | 0.00% | 0 |
| Feb 12, 2018 | $46.52 | $46.52 | $44.00 | $45.23 | -2.77% | 14,400 |
| Feb 5, 2018 | $47.01 | $47.75 | $46.52 | $46.52 | -1.02% | 1,200 |
| Jan 29, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 22, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 16, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 8, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 2, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 400 |
| Dec 26, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 18, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 11, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 4, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Nov 27, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Nov 20, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Nov 13, 2017 | $47.10 | $47.10 | $47.00 | $47.00 | -0.21% | 200 |
| Nov 6, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Oct 30, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Oct 23, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Oct 16, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Oct 9, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Oct 2, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Sep 25, 2017 | $46.75 | $47.10 | $46.75 | $47.10 | +0.75% | 3,100 |
| Sep 18, 2017 | $47.40 | $47.40 | $46.75 | $46.75 | -1.37% | 3,300 |
| Sep 11, 2017 | $47.00 | $47.40 | $47.00 | $47.40 | +0.85% | 200 |
| Sep 5, 2017 | $46.80 | $47.00 | $46.80 | $47.00 | +0.43% | 200 |
| Aug 28, 2017 | $46.80 | $46.80 | $46.80 | $46.80 | 0.00% | 0 |
| Aug 21, 2017 | $46.25 | $46.80 | $45.25 | $46.80 | +1.19% | 1,600 |
| Aug 14, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Aug 7, 2017 | $46.90 | $46.90 | $46.25 | $46.25 | -1.39% | 2,000 |
| Jul 31, 2017 | $45.80 | $46.90 | $45.80 | $46.90 | +2.40% | 500 |
| Jul 24, 2017 | $46.00 | $46.00 | $43.75 | $45.80 | -0.43% | 2,100 |
| Jul 17, 2017 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Jul 10, 2017 | $43.75 | $46.00 | $43.75 | $46.00 | +5.14% | 700 |
| Jul 3, 2017 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| Jun 26, 2017 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| Jun 19, 2017 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| Jun 12, 2017 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| Jun 5, 2017 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| May 30, 2017 | $43.75 | $43.75 | $43.75 | $43.75 | 0.00% | 0 |
| May 22, 2017 | $43.75 | $43.75 | $43.75 | $43.75 | -0.57% | 100 |
| May 15, 2017 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| May 8, 2017 | $46.30 | $46.30 | $43.60 | $44.00 | -4.97% | 400 |
| May 1, 2017 | $46.30 | $46.30 | $46.30 | $46.30 | +0.65% | 200 |
| Apr 24, 2017 | $43.25 | $46.00 | $43.25 | $46.00 | +6.36% | 6,300 |
| Apr 17, 2017 | $43.25 | $43.25 | $43.25 | $43.25 | 0.00% | 0 |
| Apr 10, 2017 | $43.25 | $43.25 | $43.25 | $43.25 | 0.00% | 0 |
| Apr 3, 2017 | $43.25 | $43.25 | $43.25 | $43.25 | 0.00% | 0 |
| Mar 27, 2017 | $44.01 | $46.40 | $43.25 | $43.25 | -1.73% | 4,100 |
| Mar 20, 2017 | $44.01 | $44.01 | $44.01 | $44.01 | 0.00% | 0 |
| Mar 13, 2017 | $44.01 | $44.01 | $44.01 | $44.01 | +2.35% | 200 |
| Mar 6, 2017 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Feb 27, 2017 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Feb 21, 2017 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Feb 13, 2017 | $47.60 | $47.60 | $43.00 | $43.00 | -9.66% | 300 |
| Feb 6, 2017 | $47.50 | $47.60 | $47.50 | $47.60 | +0.21% | 1,100 |
| Jan 30, 2017 | $47.80 | $47.80 | $47.50 | $47.50 | -0.63% | 500 |
| Jan 23, 2017 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 300 |
| Jan 17, 2017 | $47.25 | $47.80 | $47.25 | $47.80 | +1.16% | 100 |
| Jan 9, 2017 | $47.50 | $47.50 | $47.25 | $47.25 | -0.53% | 400 |
| Jan 3, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Dec 27, 2016 | $47.80 | $47.80 | $47.50 | $47.50 | -0.63% | 200 |
| Dec 19, 2016 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 0 |
| Dec 12, 2016 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 0 |
| Dec 5, 2016 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 0 |
| Nov 28, 2016 | $46.15 | $47.80 | $46.15 | $47.80 | +3.58% | 2,900 |
| Nov 21, 2016 | $47.90 | $47.90 | $46.15 | $46.15 | -3.65% | 300 |
| Nov 14, 2016 | $47.90 | $47.90 | $47.90 | $47.90 | 0.00% | 0 |
| Nov 7, 2016 | $47.50 | $47.90 | $47.50 | $47.90 | – | 1,400 |
Seasonality
CNLHN return in each calendar month over the last 10 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 | 1.3% | -2.9% | 1.8% | -0.6% | -0.3% | 0.7% | 1.9% | 0.5% | -0.9% | -0.1% | 0.2% | -0.8% |
| Months up | 5 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.3% | 0.2% | 1.4% | -0.2% | -2.5% | -0.9% | 0.9% | -3.5% | -2.5% | 0.9% | ||
| 2025 | 4.4% | -10.1% | 20.7% | -10.3% | 3.5% | -3.1% | 4.4% | 0.4% | 1.8% | 1.3% | 2.2% | -3.0% |
| 2024 | -1.1% | 2.7% | -0.0% | -2.1% | 2.4% | -1.7% | 6.2% | -1.1% | 3.5% | -0.9% | 0.9% | -4.4% |
| 2023 | 4.9% | -2.0% | 0.0% | 0.0% | 1.4% | 2.7% | 0.0% | -5.4% | -7.1% | -4.6% | -1.3% | 6.3% |
| 2022 | -1.8% | -3.1% | 1.0% | 0.0% | -11.8% | 5.1% | -7.0% | 6.2% | 0.0% | 0.0% | -10.2% | 1.4% |
| 2021 | 2.6% | 1.0% | -5.0% | 1.0% | 1.1% | 0.0% | 2.1% | 0.5% | 0.0% | 0.0% | -0.3% | -2.3% |
| 2020 | 0.0% | -1.6% | -3.3% | -2.8% | 5.2% | 4.4% | 3.2% | -0.0% | 0.1% | 2.0% | 4.1% | -4.5% |
| 2019 | 2.2% | -4.3% | 1.3% | 0.0% | 1.1% | 1.7% | 2.7% | 2.3% | -3.6% | 0.3% | 2.4% | 0.5% |
| 2018 | 0.0% | -2.3% | 1.0% | 2.0% | 0.1% | -1.3% | 1.6% | 2.1% | -2.1% | -0.1% | 2.9% | -1.1% |
| 2017 | 0.0% | -9.5% | 0.6% | 6.4% | -3.9% | 0.0% | 4.7% | 3.3% | 0.6% | 0.0% | 0.8% | 0.0% |