Connecticut Light & Power Co (CNLHO) stock
CNLHOOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHP, CNLPL, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$34.00+0.25 (+0.74%)
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
$34.00
+0.74% on the day
52-week range
$33.59 – $46.61
-27.1% from the high
Change over 52 weeks
-7.1%
From $36.60 on Oct 17, 2025
Average volume
163
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | +0.74% | 225 |
| Oct 12, 2026 | $34.00 | $34.50 | $33.75 | $33.75 | -0.74% | 1,025 |
| Oct 5, 2026 | $33.75 | $34.00 | $33.59 | $34.00 | -2.86% | 1,815 |
| Sep 28, 2026 | $35.30 | $35.30 | $34.75 | $35.00 | -2.78% | 2,958 |
| Sep 21, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Sep 14, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Sep 8, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Aug 31, 2026 | $35.25 | $36.00 | $35.10 | $36.00 | +1.69% | 1,500 |
| Aug 24, 2026 | $35.40 | $35.40 | $35.40 | $35.40 | 0.00% | 0 |
| Aug 17, 2026 | $35.30 | $35.40 | $35.30 | $35.40 | +0.28% | 310 |
| Aug 10, 2026 | $36.00 | $36.00 | $35.30 | $35.30 | -1.94% | 299 |
| Aug 3, 2026 | $36.55 | $36.55 | $35.00 | $36.00 | -0.69% | 3,274 |
| Jul 27, 2026 | $36.25 | $36.25 | $36.25 | $36.25 | 0.00% | 600 |
| Jul 20, 2026 | $36.80 | $36.80 | $36.25 | $36.25 | -1.49% | 1,800 |
| Jul 13, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | 0.00% | 100 |
| Jul 6, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | 0.00% | 0 |
| Jun 29, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | 0.00% | 0 |
| Jun 22, 2026 | $36.00 | $37.00 | $36.00 | $36.80 | +2.22% | 751 |
| Jun 15, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Jun 8, 2026 | $37.00 | $37.00 | $36.00 | $36.00 | -2.70% | 318 |
| Jun 1, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| May 26, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 100 |
| May 18, 2026 | $37.45 | $37.49 | $37.00 | $37.00 | -2.61% | 522 |
| May 11, 2026 | $36.83 | $37.99 | $36.83 | $37.99 | +3.15% | 135 |
| May 4, 2026 | $37.40 | $37.40 | $36.50 | $36.83 | -0.32% | 507 |
| Apr 27, 2026 | $36.50 | $36.95 | $36.50 | $36.95 | +1.23% | 609 |
| Apr 20, 2026 | $36.94 | $36.94 | $36.50 | $36.50 | -1.19% | 391 |
| Apr 13, 2026 | $37.50 | $37.50 | $36.94 | $36.94 | -1.49% | 300 |
| Apr 6, 2026 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Mar 30, 2026 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Mar 23, 2026 | $37.00 | $38.03 | $37.00 | $37.50 | +1.35% | 338 |
| Mar 16, 2026 | $38.25 | $38.25 | $37.00 | $37.00 | -3.27% | 3,013 |
| Mar 9, 2026 | $38.25 | $38.25 | $38.25 | $38.25 | 0.00% | 0 |
| Mar 2, 2026 | $38.25 | $38.25 | $38.25 | $38.25 | 0.00% | 0 |
| Feb 23, 2026 | $37.26 | $38.48 | $37.26 | $38.25 | +2.66% | 389 |
| Feb 17, 2026 | $46.61 | $46.61 | $37.26 | $37.26 | -20.06% | 300 |
| Feb 9, 2026 | $46.61 | $46.61 | $46.61 | $46.61 | 0.00% | 0 |
| Feb 2, 2026 | $46.61 | $46.61 | $46.61 | $46.61 | 0.00% | 0 |
| Jan 26, 2026 | $36.88 | $46.61 | $36.88 | $46.61 | +26.38% | 945 |
| Jan 20, 2026 | $36.88 | $36.88 | $36.88 | $36.88 | 0.00% | 0 |
| Jan 12, 2026 | $37.18 | $38.51 | $36.80 | $36.88 | -2.95% | 2,683 |
| Jan 5, 2026 | $38.25 | $38.99 | $38.00 | $38.00 | -0.65% | 500 |
| Dec 29, 2025 | $37.00 | $38.25 | $37.00 | $38.25 | +3.38% | 1,400 |
| Dec 22, 2025 | $39.00 | $39.00 | $36.94 | $37.00 | -5.13% | 997 |
| Dec 15, 2025 | $39.50 | $39.50 | $39.00 | $39.00 | 0.00% | 938 |
| Dec 8, 2025 | $39.75 | $40.10 | $39.00 | $39.00 | -1.89% | 350 |
| Dec 1, 2025 | $36.60 | $40.00 | $36.60 | $39.75 | +8.61% | 1,800 |
| Nov 24, 2025 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Nov 17, 2025 | $38.00 | $41.50 | $36.60 | $36.60 | -8.50% | 3,662 |
| Nov 10, 2025 | $36.60 | $40.00 | $36.60 | $40.00 | +9.29% | 2,144 |
| Nov 3, 2025 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Oct 27, 2025 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Oct 20, 2025 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Oct 13, 2025 | $37.00 | $37.00 | $36.60 | $36.60 | -1.08% | 101 |
| Oct 6, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Sep 29, 2025 | $38.00 | $38.00 | $35.51 | $37.00 | -2.63% | 915 |
| Sep 22, 2025 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Sep 15, 2025 | $37.70 | $38.00 | $37.35 | $38.00 | +0.80% | 300 |
| Sep 8, 2025 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| Sep 2, 2025 | $37.50 | $37.70 | $37.50 | $37.70 | +0.53% | 300 |
| Aug 25, 2025 | $36.70 | $37.50 | $36.70 | $37.50 | +1.35% | 3,255 |
| Aug 18, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Aug 11, 2025 | $36.05 | $37.00 | $36.05 | $37.00 | +2.64% | 100 |
| Aug 4, 2025 | $36.05 | $36.05 | $36.05 | $36.05 | 0.00% | 0 |
| Jul 28, 2025 | $36.35 | $36.35 | $36.05 | $36.05 | -0.83% | 175 |
| Jul 21, 2025 | $36.35 | $36.35 | $36.35 | $36.35 | 0.00% | 0 |
| Jul 14, 2025 | $36.35 | $36.35 | $36.35 | $36.35 | 0.00% | 0 |
| Jul 7, 2025 | $35.75 | $36.35 | $35.75 | $36.35 | +1.68% | 495 |
| Jun 30, 2025 | $36.00 | $36.00 | $35.75 | $35.75 | -13.29% | 1,515 |
| Jun 23, 2025 | $35.61 | $41.24 | $35.61 | $41.23 | +15.78% | 857 |
| Jun 16, 2025 | $35.61 | $35.61 | $35.61 | $35.61 | 0.00% | 0 |
| Jun 9, 2025 | $36.01 | $36.01 | $35.61 | $35.61 | -1.11% | 340 |
| Jun 2, 2025 | $36.01 | $36.01 | $36.01 | $36.01 | 0.00% | 0 |
| May 27, 2025 | $36.01 | $36.01 | $36.01 | $36.01 | 0.00% | 0 |
| May 19, 2025 | $36.01 | $36.01 | $36.01 | $36.01 | 0.00% | 0 |
| May 12, 2025 | $38.00 | $38.00 | $36.01 | $36.01 | -5.24% | 500 |
| May 5, 2025 | $36.18 | $38.00 | $36.18 | $38.00 | -7.09% | 893 |
| Apr 28, 2025 | $40.90 | $40.90 | $40.90 | $40.90 | -0.24% | 100 |
| Apr 21, 2025 | $40.00 | $41.00 | $36.10 | $41.00 | +2.50% | 300 |
| Apr 14, 2025 | $40.00 | $40.30 | $36.10 | $40.00 | 0.00% | 900 |
| Apr 7, 2025 | $36.27 | $41.50 | $36.27 | $40.00 | +6.52% | 4,486 |
| Mar 31, 2025 | $36.31 | $37.55 | $36.31 | $37.55 | +3.42% | 223 |
| Mar 24, 2025 | $36.50 | $36.50 | $36.31 | $36.31 | -0.52% | 100 |
| Mar 17, 2025 | $36.45 | $36.50 | $36.10 | $36.50 | +0.14% | 5,644 |
| Mar 10, 2025 | $36.45 | $36.45 | $36.45 | $36.45 | 0.00% | 201 |
| Mar 3, 2025 | $35.65 | $36.45 | $35.65 | $36.45 | +2.24% | 1,067 |
| Feb 24, 2025 | $35.00 | $37.50 | $35.00 | $35.65 | +1.86% | 441 |
| Feb 18, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 10, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 3, 2025 | $36.01 | $36.01 | $35.00 | $35.00 | -5.41% | 700 |
| Jan 27, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Jan 21, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Jan 13, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Jan 6, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Dec 30, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Dec 23, 2024 | $36.08 | $37.00 | $36.08 | $37.00 | +2.78% | 660 |
| Dec 16, 2024 | $36.53 | $36.94 | $36.00 | $36.00 | -1.45% | 1,336 |
| Dec 9, 2024 | $36.06 | $36.53 | $36.06 | $36.53 | +1.30% | 100 |
| Dec 2, 2024 | $38.50 | $38.98 | $36.06 | $36.06 | -6.34% | 1,476 |
| Nov 25, 2024 | $38.50 | $38.50 | $38.50 | $38.50 | +3.72% | 1,100 |
| Nov 18, 2024 | $38.00 | $38.00 | $37.12 | $37.12 | -2.32% | 1,264 |
| Nov 11, 2024 | $39.00 | $39.00 | $37.01 | $38.00 | -2.56% | 994 |
| Nov 4, 2024 | $38.00 | $39.00 | $37.00 | $39.00 | +2.63% | 1,599 |
| Oct 28, 2024 | $38.00 | $38.06 | $37.75 | $38.00 | 0.00% | 664 |
| Oct 21, 2024 | $39.00 | $39.20 | $38.00 | $38.00 | -2.56% | 460 |
| Oct 14, 2024 | $38.41 | $39.00 | $38.01 | $39.00 | -1.60% | 500 |
| Oct 7, 2024 | $39.63 | $39.63 | $39.63 | $39.63 | 0.00% | 0 |
| Sep 30, 2024 | $38.89 | $39.63 | $38.89 | $39.63 | +2.62% | 450 |
| Sep 23, 2024 | $38.61 | $38.63 | $37.35 | $38.62 | +0.03% | 1,319 |
| Sep 16, 2024 | $38.61 | $38.61 | $38.61 | $38.61 | 0.00% | 0 |
| Sep 9, 2024 | $38.25 | $38.61 | $38.01 | $38.61 | +0.93% | 600 |
| Sep 3, 2024 | $38.25 | $38.25 | $38.25 | $38.25 | 0.00% | 0 |
| Aug 26, 2024 | $36.75 | $38.25 | $36.75 | $38.25 | +4.08% | 300 |
| Aug 19, 2024 | $36.75 | $36.75 | $36.75 | $36.75 | 0.00% | 300 |
| Aug 12, 2024 | $36.00 | $36.75 | $36.00 | $36.75 | +2.08% | 200 |
| Aug 5, 2024 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 450 |
| Jul 29, 2024 | $36.00 | $36.16 | $36.00 | $36.00 | 0.00% | 1,510 |
| Jul 22, 2024 | $38.75 | $38.75 | $36.00 | $36.00 | -7.10% | 654 |
| Jul 15, 2024 | $39.49 | $39.49 | $36.11 | $38.75 | -1.87% | 302 |
| Jul 8, 2024 | $39.49 | $39.49 | $39.49 | $39.49 | 0.00% | 0 |
| Jul 1, 2024 | $39.49 | $39.49 | $39.49 | $39.49 | +8.19% | 123 |
| Jun 24, 2024 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 100 |
| Jun 17, 2024 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Jun 10, 2024 | $36.50 | $36.50 | $36.25 | $36.50 | 0.00% | 404 |
| Jun 3, 2024 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 2,400 |
| May 28, 2024 | $35.85 | $36.50 | $35.85 | $36.50 | +1.81% | 1,108 |
| May 20, 2024 | $35.62 | $35.85 | $35.62 | $35.85 | +0.65% | 100 |
| May 13, 2024 | $35.62 | $35.62 | $35.62 | $35.62 | -2.54% | 100 |
| May 6, 2024 | $35.60 | $36.55 | $35.60 | $36.55 | +2.67% | 580 |
| Apr 29, 2024 | $35.60 | $35.62 | $35.60 | $35.60 | 0.00% | 500 |
| Apr 22, 2024 | $35.80 | $35.80 | $35.55 | $35.60 | -2.28% | 1,190 |
| Apr 15, 2024 | $36.43 | $36.43 | $36.43 | $36.43 | 0.00% | 0 |
| Apr 8, 2024 | $36.36 | $36.43 | $36.25 | $36.43 | +0.19% | 571 |
| Apr 1, 2024 | $37.95 | $37.95 | $36.35 | $36.36 | -4.19% | 397 |
| Mar 25, 2024 | $36.50 | $37.99 | $36.50 | $37.95 | +3.97% | 516 |
| Mar 18, 2024 | $36.05 | $36.50 | $35.33 | $36.50 | +2.10% | 3,849 |
| Mar 11, 2024 | $35.85 | $36.10 | $35.32 | $35.75 | -0.28% | 1,050 |
| Mar 4, 2024 | $35.85 | $35.85 | $35.85 | $35.85 | 0.00% | 516 |
| Feb 26, 2024 | $36.25 | $36.50 | $35.85 | $35.85 | -0.69% | 519 |
| Feb 20, 2024 | $36.10 | $36.10 | $36.10 | $36.10 | -1.10% | 350 |
| Feb 12, 2024 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Feb 5, 2024 | $36.50 | $37.00 | $36.50 | $36.50 | -0.68% | 500 |
| Jan 29, 2024 | $36.50 | $36.75 | $36.50 | $36.75 | +0.68% | 133 |
| Jan 22, 2024 | $35.02 | $36.50 | $35.02 | $36.50 | +4.23% | 535 |
| Jan 16, 2024 | $35.79 | $35.79 | $34.01 | $35.02 | -1.07% | 600 |
| Jan 8, 2024 | $37.15 | $37.15 | $35.40 | $35.40 | -4.71% | 1,029 |
| Jan 2, 2024 | $36.55 | $37.15 | $36.55 | $37.15 | +1.64% | 100 |
| Dec 26, 2023 | $36.55 | $36.55 | $36.55 | $36.55 | 0.00% | 0 |
| Dec 18, 2023 | $39.76 | $39.76 | $36.55 | $36.55 | -8.07% | 125 |
| Dec 11, 2023 | $35.00 | $39.76 | $35.00 | $39.76 | +13.60% | 100 |
| Dec 4, 2023 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Nov 27, 2023 | $33.05 | $35.00 | $33.05 | $35.00 | +5.90% | 100 |
| Nov 20, 2023 | $33.05 | $33.05 | $33.05 | $33.05 | 0.00% | 0 |
| Nov 13, 2023 | $33.00 | $33.05 | $33.00 | $33.05 | +0.15% | 312 |
| Nov 6, 2023 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Oct 30, 2023 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Oct 23, 2023 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Oct 16, 2023 | $33.00 | $33.11 | $33.00 | $33.00 | 0.00% | 200 |
| Oct 9, 2023 | $34.00 | $36.00 | $33.00 | $33.00 | -14.73% | 876 |
| Oct 2, 2023 | $39.10 | $39.10 | $38.70 | $38.70 | -1.02% | 203 |
| Sep 25, 2023 | $39.10 | $39.10 | $39.10 | $39.10 | 0.00% | 0 |
| Sep 18, 2023 | $49.91 | $49.91 | $39.10 | $39.10 | -21.66% | 125 |
| Sep 11, 2023 | $49.91 | $49.91 | $49.91 | $49.91 | 0.00% | 0 |
| Sep 5, 2023 | $49.91 | $49.91 | $49.91 | $49.91 | 0.00% | 0 |
| Aug 28, 2023 | $49.91 | $49.91 | $49.91 | $49.91 | 0.00% | 0 |
| Aug 21, 2023 | $49.91 | $49.91 | $49.91 | $49.91 | 0.00% | 0 |
| Aug 14, 2023 | $49.91 | $49.91 | $49.91 | $49.91 | 0.00% | 0 |
| Aug 7, 2023 | $45.90 | $49.91 | $38.68 | $49.91 | +8.74% | 1,098 |
| Jul 31, 2023 | $38.97 | $45.90 | $38.68 | $45.90 | +17.78% | 450 |
| Jul 24, 2023 | $40.00 | $40.00 | $38.68 | $38.97 | -2.58% | 631 |
| Jul 17, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jul 10, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 100 |
| Jul 3, 2023 | $39.30 | $40.00 | $39.30 | $40.00 | 0.00% | 300 |
| Jun 26, 2023 | $41.50 | $41.50 | $40.00 | $40.00 | -3.61% | 300 |
| Jun 20, 2023 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Jun 12, 2023 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Jun 5, 2023 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| May 30, 2023 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| May 22, 2023 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| May 15, 2023 | $41.50 | $41.50 | $41.50 | $41.50 | +3.72% | 100 |
| May 8, 2023 | $40.01 | $40.01 | $40.01 | $40.01 | 0.00% | 0 |
| May 1, 2023 | $42.75 | $42.75 | $40.01 | $40.01 | -6.41% | 135 |
| Apr 24, 2023 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 0 |
| Apr 17, 2023 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 0 |
| Apr 10, 2023 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 0 |
| Apr 3, 2023 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 0 |
| Mar 27, 2023 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 0 |
| Mar 20, 2023 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 0 |
| Mar 13, 2023 | $45.98 | $45.98 | $41.75 | $42.75 | -7.02% | 430 |
| Mar 6, 2023 | $42.00 | $45.98 | $42.00 | $45.98 | +9.48% | 135 |
| Feb 27, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Feb 21, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Feb 13, 2023 | $41.00 | $42.00 | $41.00 | $42.00 | +2.44% | 350 |
| Feb 6, 2023 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jan 30, 2023 | $49.94 | $49.94 | $41.00 | $41.00 | -17.90% | 750 |
| Jan 23, 2023 | $49.94 | $49.94 | $49.94 | $49.94 | 0.00% | 0 |
| Jan 17, 2023 | $49.94 | $49.94 | $49.94 | $49.94 | 0.00% | 0 |
| Jan 9, 2023 | $42.25 | $49.94 | $42.00 | $49.94 | +18.20% | 1,000 |
| Jan 3, 2023 | $42.25 | $42.25 | $42.25 | $42.25 | +3.43% | 200 |
| Dec 27, 2022 | $42.00 | $42.00 | $40.85 | $40.85 | -2.74% | 880 |
| Dec 19, 2022 | $42.00 | $42.00 | $42.00 | $42.00 | +2.82% | 438 |
| Dec 12, 2022 | $40.75 | $40.85 | $40.75 | $40.85 | +0.25% | 445 |
| Dec 5, 2022 | $40.75 | $40.75 | $40.75 | $40.75 | 0.00% | 0 |
| Nov 28, 2022 | $40.75 | $40.75 | $40.75 | $40.75 | 0.00% | 0 |
| Nov 21, 2022 | $40.75 | $40.75 | $40.75 | $40.75 | 0.00% | 0 |
| Nov 14, 2022 | $40.75 | $40.75 | $40.75 | $40.75 | 0.00% | 0 |
| Nov 7, 2022 | $45.50 | $45.50 | $40.75 | $40.75 | -10.44% | 400 |
| Oct 31, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Oct 24, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Oct 17, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Oct 10, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Oct 3, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Sep 26, 2022 | $45.50 | $45.51 | $45.50 | $45.50 | 0.00% | 710 |
| Sep 19, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Sep 12, 2022 | $45.00 | $45.50 | $45.00 | $45.50 | +1.11% | 150 |
| Sep 6, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Aug 29, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Aug 22, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Aug 15, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Aug 8, 2022 | $44.00 | $45.00 | $43.50 | $45.00 | +9.73% | 1,820 |
| Aug 1, 2022 | $41.01 | $41.01 | $41.01 | $41.01 | 0.00% | 0 |
| Jul 25, 2022 | $44.60 | $44.60 | $41.01 | $41.01 | -8.05% | 200 |
| Jul 18, 2022 | $44.60 | $44.60 | $44.60 | $44.60 | 0.00% | 0 |
| Jul 11, 2022 | $44.60 | $44.60 | $44.60 | $44.60 | 0.00% | 0 |
| Jul 5, 2022 | $45.75 | $45.75 | $44.60 | $44.60 | -2.51% | 150 |
| Jun 27, 2022 | $45.00 | $45.75 | $45.00 | $45.75 | +1.67% | 786 |
| Jun 21, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | +2.27% | 245 |
| Jun 13, 2022 | $45.00 | $45.00 | $44.00 | $44.00 | -2.22% | 411 |
| Jun 6, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| May 31, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| May 23, 2022 | $44.25 | $45.00 | $44.25 | $45.00 | +1.69% | 1,995 |
| May 16, 2022 | $44.25 | $44.25 | $43.10 | $44.25 | 0.00% | 1,200 |
| May 9, 2022 | $44.81 | $44.81 | $43.25 | $44.25 | -8.76% | 300 |
| May 2, 2022 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Apr 25, 2022 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Apr 18, 2022 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Apr 11, 2022 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Apr 4, 2022 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Mar 28, 2022 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Mar 21, 2022 | $47.50 | $48.50 | $47.50 | $48.50 | +10.23% | 560 |
| Mar 14, 2022 | $48.80 | $48.80 | $44.00 | $44.00 | -9.84% | 295 |
| Mar 7, 2022 | $49.75 | $49.75 | $48.80 | $48.80 | -1.91% | 105 |
| Feb 28, 2022 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Feb 22, 2022 | $50.65 | $50.65 | $49.75 | $49.75 | -1.78% | 883 |
| Feb 14, 2022 | $50.65 | $50.65 | $50.65 | $50.65 | 0.00% | 0 |
| Feb 7, 2022 | $50.65 | $50.65 | $50.65 | $50.65 | 0.00% | 0 |
| Jan 31, 2022 | $50.65 | $50.65 | $50.65 | $50.65 | 0.00% | 0 |
| Jan 24, 2022 | $50.65 | $50.65 | $50.65 | $50.65 | 0.00% | 0 |
| Jan 18, 2022 | $49.90 | $50.65 | $49.90 | $50.65 | +1.50% | 725 |
| Jan 10, 2022 | $50.46 | $50.46 | $49.90 | $49.90 | -1.11% | 550 |
| Jan 3, 2022 | $50.46 | $50.46 | $50.46 | $50.46 | 0.00% | 0 |
| Dec 27, 2021 | $50.46 | $50.46 | $50.46 | $50.46 | 0.00% | 0 |
| Dec 20, 2021 | $50.46 | $50.46 | $50.46 | $50.46 | -0.57% | 166 |
| Dec 13, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Dec 6, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Nov 29, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Nov 22, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Nov 15, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Nov 8, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 100 |
| Nov 1, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Oct 25, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Oct 18, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Oct 11, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Oct 4, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Sep 27, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Sep 20, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Sep 13, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Sep 7, 2021 | $50.75 | $51.00 | $50.75 | $50.75 | 0.00% | 200 |
| Aug 30, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Aug 23, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Aug 16, 2021 | $50.70 | $50.75 | $50.70 | $50.75 | +0.10% | 100 |
| Aug 9, 2021 | $50.70 | $50.70 | $50.70 | $50.70 | 0.00% | 0 |
| Aug 2, 2021 | $51.00 | $51.00 | $50.70 | $50.70 | -0.59% | 640 |
| Jul 26, 2021 | $52.99 | $52.99 | $51.00 | $51.00 | +1.92% | 751 |
| Jul 19, 2021 | $53.75 | $53.75 | $50.04 | $50.04 | -6.90% | 502 |
| Jul 12, 2021 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jul 6, 2021 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jun 28, 2021 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jun 21, 2021 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jun 14, 2021 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jun 7, 2021 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jun 1, 2021 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| May 24, 2021 | $50.11 | $53.75 | $50.11 | $53.75 | +7.26% | 1,000 |
| May 17, 2021 | $51.00 | $51.00 | $50.11 | $50.11 | -1.75% | 100 |
| May 10, 2021 | $50.50 | $51.00 | $50.50 | $51.00 | +0.99% | 200 |
| May 3, 2021 | $50.75 | $51.00 | $50.50 | $50.50 | -0.49% | 400 |
| Apr 26, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Apr 19, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Apr 12, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | -2.40% | 100 |
| Apr 5, 2021 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 29, 2021 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 22, 2021 | $50.00 | $52.00 | $50.00 | $52.00 | +4.00% | 200 |
| Mar 15, 2021 | $49.94 | $50.02 | $49.94 | $50.00 | +0.12% | 300 |
| Mar 8, 2021 | $49.94 | $49.94 | $49.94 | $49.94 | 0.00% | 0 |
| Mar 1, 2021 | $50.70 | $50.70 | $49.94 | $49.94 | -1.50% | 200 |
| Feb 22, 2021 | $51.25 | $51.25 | $50.70 | $50.70 | -1.07% | 700 |
| Feb 16, 2021 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Feb 8, 2021 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Feb 1, 2021 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Jan 25, 2021 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Jan 19, 2021 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Jan 11, 2021 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Jan 4, 2021 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Dec 28, 2020 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Dec 21, 2020 | $50.86 | $51.30 | $50.86 | $51.25 | +0.77% | 790 |
| Dec 14, 2020 | $51.76 | $51.76 | $50.86 | $50.86 | -1.74% | 100 |
| Dec 7, 2020 | $51.76 | $51.76 | $51.76 | $51.76 | 0.00% | 0 |
| Nov 30, 2020 | $50.00 | $51.76 | $50.00 | $51.76 | +3.52% | 678 |
| Nov 23, 2020 | $51.50 | $52.00 | $50.00 | $50.00 | -2.91% | 1,100 |
| Nov 16, 2020 | $51.50 | $51.50 | $51.50 | $51.50 | 0.00% | 0 |
| Nov 9, 2020 | $51.50 | $51.50 | $51.50 | $51.50 | 0.00% | 0 |
| Nov 2, 2020 | $51.50 | $51.50 | $51.50 | $51.50 | 0.00% | 0 |
| Oct 26, 2020 | $50.70 | $51.50 | $50.70 | $51.50 | +1.58% | 100 |
| Oct 19, 2020 | $50.70 | $50.70 | $50.70 | $50.70 | 0.00% | 0 |
| Oct 12, 2020 | $50.70 | $50.70 | $50.70 | $50.70 | 0.00% | 0 |
| Oct 5, 2020 | $50.70 | $50.70 | $50.70 | $50.70 | 0.00% | 0 |
| Sep 28, 2020 | $50.70 | $50.70 | $50.70 | $50.70 | 0.00% | 0 |
| Sep 21, 2020 | $50.25 | $50.70 | $50.25 | $50.70 | +0.90% | 100 |
| Sep 14, 2020 | $50.30 | $53.00 | $50.25 | $50.25 | -0.10% | 319 |
| Sep 8, 2020 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 0 |
| Aug 31, 2020 | $50.03 | $51.00 | $50.03 | $50.30 | +0.54% | 200 |
| Aug 24, 2020 | $50.03 | $50.03 | $50.03 | $50.03 | 0.00% | 0 |
| Aug 17, 2020 | $50.03 | $50.03 | $50.03 | $50.03 | 0.00% | 0 |
| Aug 10, 2020 | $50.03 | $50.03 | $50.03 | $50.03 | 0.00% | 0 |
| Aug 3, 2020 | $50.03 | $50.03 | $50.03 | $50.03 | 0.00% | 0 |
| Jul 27, 2020 | $50.03 | $50.03 | $50.03 | $50.03 | +0.02% | 120 |
| Jul 20, 2020 | $50.01 | $50.02 | $50.01 | $50.02 | -9.05% | 300 |
| Jul 13, 2020 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jul 6, 2020 | $50.50 | $55.00 | $50.50 | $55.00 | +8.91% | 200 |
| Jun 29, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jun 22, 2020 | $50.95 | $50.95 | $50.00 | $50.50 | -0.88% | 1,957 |
| Jun 15, 2020 | $50.95 | $50.95 | $50.95 | $50.95 | 0.00% | 0 |
| Jun 8, 2020 | $50.01 | $50.95 | $50.01 | $50.95 | +1.88% | 758 |
| Jun 1, 2020 | $50.40 | $50.40 | $50.01 | $50.01 | -0.77% | 243 |
| May 26, 2020 | $50.00 | $50.40 | $50.00 | $50.40 | +0.80% | 6,050 |
| May 18, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| May 11, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| May 4, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 200 |
| Apr 27, 2020 | $48.60 | $50.00 | $48.60 | $50.00 | -1.48% | 800 |
| Apr 20, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Apr 13, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Apr 6, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Mar 30, 2020 | $48.80 | $50.75 | $48.80 | $50.75 | +4.00% | 100 |
| Mar 23, 2020 | $48.46 | $48.80 | $48.46 | $48.80 | +0.70% | 1,154 |
| Mar 16, 2020 | $50.51 | $50.51 | $48.46 | $48.46 | -4.06% | 1,000 |
| Mar 9, 2020 | $50.51 | $50.51 | $50.51 | $50.51 | 0.00% | 0 |
| Mar 2, 2020 | $50.51 | $50.51 | $50.51 | $50.51 | 0.00% | 0 |
| Feb 24, 2020 | $59.00 | $59.00 | $50.51 | $50.51 | -0.47% | 665 |
| Feb 18, 2020 | $50.90 | $50.90 | $50.50 | $50.75 | 0.00% | 3,690 |
| Feb 10, 2020 | $53.00 | $53.00 | $50.75 | $50.75 | -4.25% | 840 |
| Feb 3, 2020 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jan 27, 2020 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jan 21, 2020 | $61.00 | $61.00 | $53.00 | $53.00 | -13.11% | 700 |
| Jan 13, 2020 | $50.50 | $61.00 | $50.50 | $61.00 | +20.79% | 790 |
| Jan 6, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Dec 30, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Dec 23, 2019 | $51.00 | $51.00 | $50.02 | $50.50 | -0.98% | 200 |
| Dec 16, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 9, 2019 | $50.00 | $51.00 | $50.00 | $51.00 | +2.00% | 100 |
| Dec 2, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 25, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 18, 2019 | $50.75 | $50.75 | $49.26 | $50.00 | -1.09% | 300 |
| Nov 11, 2019 | $50.55 | $50.55 | $50.55 | $50.55 | 0.00% | 0 |
| Nov 4, 2019 | $50.55 | $50.55 | $50.55 | $50.55 | 0.00% | 0 |
| Oct 28, 2019 | $50.41 | $50.55 | $50.41 | $50.55 | +0.30% | 200 |
| Oct 21, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Oct 14, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Oct 7, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Sep 30, 2019 | $50.04 | $50.40 | $50.04 | $50.40 | 0.00% | 300 |
| Sep 23, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Sep 16, 2019 | $49.25 | $50.40 | $49.25 | $50.40 | +2.34% | 400 |
| Sep 9, 2019 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Sep 3, 2019 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Aug 26, 2019 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Aug 19, 2019 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Aug 12, 2019 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Aug 5, 2019 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Jul 29, 2019 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Jul 22, 2019 | $47.64 | $50.00 | $47.44 | $49.25 | -2.09% | 4,770 |
| Jul 15, 2019 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 0 |
| Jul 8, 2019 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 0 |
| Jul 1, 2019 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 0 |
| Jun 24, 2019 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 0 |
| Jun 17, 2019 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 138 |
| Jun 10, 2019 | $50.30 | $50.30 | $48.01 | $50.30 | +0.60% | 1,007 |
| Jun 3, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| May 28, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| May 20, 2019 | $51.00 | $51.00 | $50.00 | $50.00 | -1.96% | 945 |
| May 13, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| May 6, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Apr 29, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Apr 22, 2019 | $48.78 | $51.00 | $48.78 | $51.00 | +4.55% | 100 |
| Apr 15, 2019 | $48.78 | $48.78 | $48.78 | $48.78 | 0.00% | 0 |
| Apr 8, 2019 | $48.78 | $48.78 | $48.78 | $48.78 | 0.00% | 0 |
| Apr 1, 2019 | $48.78 | $48.78 | $48.78 | $48.78 | 0.00% | 0 |
| Mar 25, 2019 | $48.75 | $48.78 | $48.75 | $48.78 | +0.06% | 198 |
| Mar 18, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Mar 11, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Mar 4, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Feb 25, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Feb 19, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Feb 11, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Feb 4, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jan 28, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jan 22, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jan 14, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jan 7, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Dec 31, 2018 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Dec 24, 2018 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Dec 17, 2018 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Dec 10, 2018 | $48.45 | $48.75 | $47.75 | $48.75 | +0.62% | 200 |
| Dec 3, 2018 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 0 |
| Nov 26, 2018 | $47.85 | $50.25 | $46.65 | $48.45 | -3.10% | 14,285 |
| Nov 19, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | +8.58% | 1,482 |
| Nov 12, 2018 | $48.00 | $48.00 | $46.05 | $46.05 | -4.06% | 1,182 |
| Nov 5, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 300 |
| Oct 29, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 22, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 15, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 8, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 1, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Sep 24, 2018 | $48.60 | $48.60 | $47.30 | $48.00 | -0.62% | 2,451 |
| Sep 17, 2018 | $48.30 | $48.30 | $48.30 | $48.30 | -0.62% | 100 |
| Sep 10, 2018 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Sep 4, 2018 | $48.50 | $48.60 | $47.30 | $48.60 | +1.25% | 2,155 |
| Aug 27, 2018 | $49.11 | $49.11 | $48.00 | $48.00 | -2.26% | 200 |
| Aug 20, 2018 | $49.11 | $49.11 | $49.11 | $49.11 | 0.00% | 0 |
| Aug 13, 2018 | $49.11 | $49.11 | $49.11 | $49.11 | 0.00% | 0 |
| Aug 6, 2018 | $49.11 | $49.11 | $49.11 | $49.11 | 0.00% | 0 |
| Jul 30, 2018 | $50.00 | $50.00 | $49.11 | $49.11 | -1.78% | 175 |
| Jul 23, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 16, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 9, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 2, 2018 | $49.50 | $50.00 | $49.50 | $50.00 | +1.01% | 360 |
| Jun 25, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jun 18, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jun 11, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jun 4, 2018 | $48.50 | $49.50 | $48.50 | $49.50 | +2.06% | 300 |
| May 29, 2018 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| May 21, 2018 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| May 14, 2018 | $49.00 | $49.00 | $48.50 | $48.50 | -1.02% | 300 |
| May 7, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Apr 30, 2018 | $51.25 | $51.25 | $47.50 | $49.00 | -4.39% | 300 |
| Apr 23, 2018 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Apr 16, 2018 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Apr 9, 2018 | $51.25 | $51.25 | $51.25 | $51.25 | +2.50% | 200 |
| Apr 2, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Mar 26, 2018 | $49.00 | $50.00 | $49.00 | $50.00 | +2.04% | 700 |
| Mar 19, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 100 |
| Mar 12, 2018 | $48.30 | $49.00 | $48.30 | $49.00 | +1.45% | 175 |
| Mar 5, 2018 | $48.75 | $48.75 | $48.30 | $48.30 | -0.92% | 100 |
| Feb 26, 2018 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Feb 20, 2018 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Feb 12, 2018 | $49.50 | $49.50 | $48.25 | $48.75 | -1.52% | 400 |
| Feb 5, 2018 | $49.00 | $50.00 | $48.00 | $49.50 | -1.00% | 1,544 |
| Jan 29, 2018 | $50.00 | $50.00 | $48.75 | $50.00 | +1.01% | 300 |
| Jan 22, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 101 |
| Jan 16, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 8, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 2, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Dec 26, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Dec 18, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Dec 11, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Dec 4, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Nov 27, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Nov 20, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Nov 13, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 430 |
| Nov 6, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Oct 30, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Oct 23, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Oct 16, 2017 | $50.00 | $50.00 | $49.50 | $49.50 | -1.00% | 117 |
| Oct 9, 2017 | $49.65 | $50.00 | $49.50 | $50.00 | +0.70% | 1,200 |
| Oct 2, 2017 | $49.65 | $49.65 | $49.65 | $49.65 | 0.00% | 0 |
| Sep 25, 2017 | $49.65 | $49.65 | $49.65 | $49.65 | 0.00% | 0 |
| Sep 18, 2017 | $49.65 | $49.65 | $49.65 | $49.65 | 0.00% | 0 |
| Sep 11, 2017 | $49.65 | $49.65 | $49.65 | $49.65 | 0.00% | 0 |
| Sep 5, 2017 | $49.65 | $49.65 | $49.65 | $49.65 | 0.00% | 0 |
| Aug 28, 2017 | $48.50 | $50.00 | $48.50 | $49.65 | -0.20% | 1,700 |
| Aug 21, 2017 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Aug 14, 2017 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Aug 7, 2017 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Jul 31, 2017 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Jul 24, 2017 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Jul 17, 2017 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Jul 10, 2017 | $49.25 | $49.75 | $49.00 | $49.75 | +1.22% | 3,200 |
| Jul 3, 2017 | $54.00 | $54.00 | $49.15 | $49.15 | -8.98% | 175 |
| Jun 26, 2017 | $48.50 | $54.00 | $48.50 | $54.00 | +17.39% | 700 |
| Jun 19, 2017 | $47.50 | $48.25 | $46.00 | $46.00 | -5.35% | 846 |
| Jun 12, 2017 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Jun 5, 2017 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| May 30, 2017 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| May 22, 2017 | $47.60 | $48.60 | $47.10 | $48.60 | -0.31% | 840 |
| May 15, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| May 8, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| May 1, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Apr 24, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Apr 17, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Apr 10, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Apr 3, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Mar 27, 2017 | $48.25 | $48.75 | $47.60 | $48.75 | +1.04% | 1,840 |
| Mar 20, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Mar 13, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Mar 6, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Feb 27, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Feb 21, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Feb 13, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Feb 6, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Jan 30, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Jan 23, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Jan 17, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Jan 9, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Jan 3, 2017 | $48.80 | $48.80 | $48.25 | $48.25 | -1.13% | 150 |
| Dec 27, 2016 | $48.30 | $48.80 | $48.30 | $48.80 | -0.41% | 4,500 |
| Dec 19, 2016 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Dec 12, 2016 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Dec 5, 2016 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Nov 28, 2016 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Nov 21, 2016 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 900 |
| Nov 14, 2016 | $48.80 | $49.00 | $48.50 | $49.00 | +0.41% | 2,400 |
| Nov 7, 2016 | $48.70 | $49.00 | $48.50 | $48.80 | – | 800 |
Seasonality
CNLHO 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 | 6.7% | -5.0% | 0.8% | 2.5% | -2.0% | 1.1% | -1.8% | 4.1% | -1.5% | -0.9% | -0.7% | 0.6% |
| Months up | 10 of 10 | 0 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 27.7% | -17.9% | -2.0% | 0.0% | 0.1% | -0.5% | 0.0% | -2.8% | -0.7% | -1.2% | ||
| 2025 | 1.5% | -3.6% | 1.9% | 14.2% | -12.0% | -0.2% | 2.0% | 4.0% | 1.3% | -2.2% | 0.0% | 1.2% |
| 2024 | 2.1% | -2.4% | 5.9% | -4.7% | 2.5% | 0.0% | 0.1% | 6.2% | 1.7% | -0.9% | 1.3% | -3.9% |
| 2023 | 23.9% | -15.9% | 1.8% | 1.3% | -2.9% | -3.6% | -1.2% | 28.1% | -21.7% | -14.4% | 6.1% | 4.4% |
| 2022 | 1.5% | -1.8% | -2.5% | 1.2% | -7.2% | 1.7% | -9.2% | 9.7% | 1.1% | 1.3% | -10.4% | 0.2% |
| 2021 | 1.1% | -1.1% | 2.6% | -1.3% | 5.9% | 0.0% | -4.1% | -0.5% | 0.0% | 1.1% | 0.0% | -0.6% |
| 2020 | 6.1% | -4.7% | -3.4% | 3.6% | 0.8% | 0.2% | 0.1% | 0.0% | 1.3% | 2.7% | -2.9% | 2.5% |
| 2019 | 1.2% | 0.0% | 0.1% | 5.8% | -2.0% | 0.6% | -1.0% | 0.0% | 1.6% | 2.2% | -1.1% | 1.0% |
| 2018 | 2.2% | -2.5% | 2.6% | 3.7% | -5.4% | 2.1% | 2.2% | -4.0% | 0.0% | 1.2% | 0.9% | 0.6% |
| 2017 | 0.0% | 0.0% | 1.0% | 1.2% | -0.3% | 11.1% | -6.9% | -0.2% | 0.0% | 0.8% | 0.0% | 0.0% |