Connecticut Light & Power Co (CNLHP) stock
CNLHPOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLPL, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$35.00+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
$35.00
0.00% on the day
52-week range
$33.25 – $39.60
-11.6% from the high
Change over 52 weeks
-3.1%
From $36.11 on Oct 17, 2025
Average volume
96
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Oct 12, 2026 | $33.25 | $35.00 | $33.25 | $35.00 | -0.03% | 650 |
| Oct 5, 2026 | $35.05 | $35.05 | $35.01 | $35.01 | -0.11% | 1,300 |
| Sep 28, 2026 | $35.05 | $35.05 | $35.05 | $35.05 | -1.10% | 175 |
| Sep 21, 2026 | $35.75 | $35.91 | $35.06 | $35.44 | -0.86% | 400 |
| Sep 14, 2026 | $35.75 | $35.75 | $35.75 | $35.75 | 0.00% | 100 |
| Sep 8, 2026 | $35.70 | $35.75 | $35.27 | $35.75 | +0.14% | 700 |
| Aug 31, 2026 | $35.25 | $35.70 | $35.25 | $35.70 | +1.13% | 412 |
| Aug 24, 2026 | $35.30 | $35.30 | $35.30 | $35.30 | 0.00% | 0 |
| Aug 17, 2026 | $35.30 | $35.30 | $35.30 | $35.30 | -0.54% | 220 |
| Aug 10, 2026 | $36.00 | $36.61 | $35.49 | $35.49 | -3.77% | 1,640 |
| Aug 3, 2026 | $36.99 | $36.99 | $36.88 | $36.88 | -0.30% | 353 |
| Jul 27, 2026 | $36.99 | $36.99 | $36.99 | $36.99 | 0.00% | 0 |
| Jul 20, 2026 | $36.55 | $36.99 | $36.34 | $36.99 | +1.20% | 700 |
| Jul 13, 2026 | $36.95 | $36.95 | $36.15 | $36.55 | -1.08% | 405 |
| Jul 6, 2026 | $36.95 | $36.95 | $36.95 | $36.95 | 0.00% | 0 |
| Jun 29, 2026 | $36.95 | $36.95 | $36.95 | $36.95 | 0.00% | 0 |
| Jun 22, 2026 | $37.32 | $37.32 | $36.00 | $36.95 | -0.99% | 1,392 |
| Jun 15, 2026 | $38.11 | $38.11 | $37.32 | $37.32 | -2.08% | 200 |
| Jun 8, 2026 | $38.11 | $38.11 | $38.11 | $38.11 | 0.00% | 0 |
| Jun 1, 2026 | $36.02 | $38.11 | $35.96 | $38.11 | +5.81% | 450 |
| May 26, 2026 | $36.21 | $36.25 | $36.02 | $36.02 | -0.52% | 1,826 |
| May 18, 2026 | $36.21 | $36.21 | $36.21 | $36.21 | 0.00% | 0 |
| May 11, 2026 | $36.21 | $36.21 | $36.21 | $36.21 | -2.14% | 125 |
| May 4, 2026 | $36.45 | $37.00 | $36.41 | $37.00 | +1.51% | 360 |
| Apr 27, 2026 | $36.46 | $36.46 | $36.45 | $36.45 | -0.03% | 190 |
| Apr 20, 2026 | $37.00 | $37.83 | $36.46 | $36.46 | -1.46% | 850 |
| Apr 13, 2026 | $37.55 | $37.55 | $37.00 | $37.00 | -1.46% | 247 |
| Apr 6, 2026 | $37.50 | $37.55 | $37.50 | $37.55 | +0.13% | 1,139 |
| Mar 30, 2026 | $37.25 | $37.50 | $37.25 | $37.50 | +1.35% | 611 |
| Mar 23, 2026 | $37.01 | $37.01 | $36.73 | $37.00 | -0.03% | 880 |
| Mar 16, 2026 | $37.01 | $37.01 | $37.01 | $37.01 | 0.00% | 0 |
| Mar 9, 2026 | $37.10 | $37.10 | $37.01 | $37.01 | -0.13% | 1,128 |
| Mar 2, 2026 | $37.06 | $37.06 | $37.06 | $37.06 | 0.00% | 0 |
| Feb 23, 2026 | $37.06 | $37.06 | $37.06 | $37.06 | +0.03% | 100 |
| Feb 17, 2026 | $37.05 | $37.05 | $37.05 | $37.05 | 0.00% | 0 |
| Feb 9, 2026 | $38.24 | $38.24 | $37.05 | $37.05 | -3.11% | 228 |
| Feb 2, 2026 | $38.24 | $38.24 | $38.24 | $38.24 | -1.95% | 150 |
| Jan 26, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jan 20, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Jan 12, 2026 | $37.45 | $39.04 | $37.45 | $39.00 | +4.14% | 2,875 |
| Jan 5, 2026 | $37.45 | $37.45 | $37.45 | $37.45 | 0.00% | 0 |
| Dec 29, 2025 | $37.45 | $37.45 | $37.45 | $37.45 | 0.00% | 0 |
| Dec 22, 2025 | $37.00 | $37.75 | $37.00 | $37.45 | +1.22% | 4,110 |
| Dec 15, 2025 | $37.75 | $39.00 | $37.00 | $37.00 | 0.00% | 900 |
| Dec 8, 2025 | $39.00 | $39.00 | $37.00 | $37.00 | -5.13% | 201 |
| Dec 1, 2025 | $37.90 | $39.00 | $36.50 | $39.00 | +2.90% | 2,307 |
| Nov 24, 2025 | $38.46 | $39.60 | $37.90 | $37.90 | -2.22% | 1,300 |
| Nov 17, 2025 | $38.70 | $38.76 | $38.70 | $38.76 | +0.16% | 100 |
| Nov 10, 2025 | $37.38 | $38.70 | $37.38 | $38.70 | +3.53% | 400 |
| Nov 3, 2025 | $37.38 | $37.38 | $37.38 | $37.38 | 0.00% | 0 |
| Oct 27, 2025 | $37.00 | $37.51 | $37.00 | $37.38 | +1.03% | 200 |
| Oct 20, 2025 | $36.11 | $37.25 | $36.11 | $37.00 | +2.46% | 250 |
| Oct 13, 2025 | $38.59 | $38.59 | $36.11 | $36.11 | -6.43% | 115 |
| Oct 6, 2025 | $38.59 | $38.59 | $38.59 | $38.59 | 0.00% | 0 |
| Sep 29, 2025 | $38.59 | $38.59 | $38.59 | $38.59 | 0.00% | 0 |
| Sep 22, 2025 | $38.59 | $38.59 | $38.59 | $38.59 | 0.00% | 0 |
| Sep 15, 2025 | $37.40 | $38.59 | $35.56 | $38.59 | +3.60% | 3,100 |
| Sep 8, 2025 | $36.50 | $37.25 | $35.55 | $37.25 | +2.05% | 1,710 |
| Sep 2, 2025 | $36.00 | $36.50 | $35.89 | $36.50 | +0.58% | 950 |
| Aug 25, 2025 | $35.55 | $37.00 | $35.55 | $36.29 | +2.08% | 2,039 |
| Aug 18, 2025 | $35.55 | $35.55 | $35.55 | $35.55 | -3.92% | 200 |
| Aug 11, 2025 | $36.10 | $37.00 | $35.85 | $37.00 | +2.49% | 540 |
| Aug 4, 2025 | $36.10 | $36.10 | $36.10 | $36.10 | 0.00% | 0 |
| Jul 28, 2025 | $37.00 | $37.00 | $36.10 | $36.10 | -0.52% | 379 |
| Jul 21, 2025 | $36.00 | $37.00 | $36.00 | $36.29 | +0.81% | 680 |
| Jul 14, 2025 | $36.38 | $36.38 | $36.00 | $36.00 | -1.04% | 235 |
| Jul 7, 2025 | $36.00 | $36.38 | $36.00 | $36.38 | +1.06% | 430 |
| Jun 30, 2025 | $36.25 | $36.40 | $35.16 | $36.00 | -0.69% | 1,315 |
| Jun 23, 2025 | $35.06 | $36.25 | $35.06 | $36.25 | +3.39% | 915 |
| Jun 16, 2025 | $35.06 | $35.06 | $35.06 | $35.06 | 0.00% | 0 |
| Jun 9, 2025 | $35.02 | $36.00 | $35.02 | $35.06 | -2.61% | 1,800 |
| Jun 2, 2025 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| May 27, 2025 | $36.10 | $36.10 | $36.00 | $36.00 | 0.00% | 325 |
| May 19, 2025 | $36.45 | $36.45 | $36.00 | $36.00 | -1.23% | 1,496 |
| May 12, 2025 | $37.01 | $37.01 | $36.45 | $36.45 | -1.51% | 100 |
| May 5, 2025 | $38.10 | $38.10 | $37.01 | $37.01 | -2.86% | 100 |
| Apr 28, 2025 | $38.10 | $38.10 | $38.10 | $38.10 | 0.00% | 0 |
| Apr 21, 2025 | $38.00 | $38.10 | $38.00 | $38.10 | +0.26% | 100 |
| Apr 14, 2025 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 120 |
| Apr 7, 2025 | $37.50 | $48.00 | $37.25 | $38.00 | +1.33% | 2,416 |
| Mar 31, 2025 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Mar 24, 2025 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Mar 17, 2025 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Mar 10, 2025 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Mar 3, 2025 | $42.00 | $42.00 | $37.50 | $37.50 | -10.71% | 315 |
| Feb 24, 2025 | $42.50 | $42.50 | $42.00 | $42.00 | -1.18% | 400 |
| Feb 18, 2025 | $42.50 | $42.50 | $42.50 | $42.50 | 0.00% | 0 |
| Feb 10, 2025 | $41.00 | $42.50 | $41.00 | $42.50 | -0.06% | 360 |
| Feb 3, 2025 | $37.40 | $43.20 | $37.40 | $42.52 | +13.70% | 5,523 |
| Jan 27, 2025 | $37.13 | $37.40 | $37.13 | $37.40 | -4.49% | 386 |
| Jan 21, 2025 | $39.16 | $39.16 | $39.16 | $39.16 | 0.00% | 0 |
| Jan 13, 2025 | $39.16 | $39.16 | $39.16 | $39.16 | 0.00% | 0 |
| Jan 6, 2025 | $39.16 | $39.16 | $39.16 | $39.16 | +8.78% | 255 |
| Dec 30, 2024 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Dec 23, 2024 | $38.15 | $38.15 | $36.00 | $36.00 | -5.64% | 300 |
| Dec 16, 2024 | $37.50 | $38.15 | $37.50 | $38.15 | +1.73% | 300 |
| Dec 9, 2024 | $38.00 | $38.00 | $37.50 | $37.50 | -1.32% | 150 |
| Dec 2, 2024 | $38.00 | $38.59 | $37.80 | $38.00 | +2.70% | 900 |
| Nov 25, 2024 | $36.97 | $37.00 | $36.97 | $37.00 | +1.62% | 365 |
| Nov 18, 2024 | $36.73 | $37.72 | $36.41 | $36.41 | -1.86% | 2,177 |
| Nov 11, 2024 | $39.36 | $39.36 | $36.24 | $37.10 | -5.74% | 1,947 |
| Nov 4, 2024 | $38.50 | $39.93 | $38.14 | $39.36 | +2.29% | 539 |
| Oct 28, 2024 | $38.00 | $38.48 | $37.00 | $38.48 | +2.26% | 4,574 |
| Oct 21, 2024 | $39.74 | $39.74 | $37.63 | $37.63 | -5.31% | 700 |
| Oct 14, 2024 | $38.83 | $39.74 | $38.82 | $39.74 | +0.97% | 1,300 |
| Oct 7, 2024 | $38.81 | $39.36 | $38.81 | $39.36 | +1.42% | 300 |
| Sep 30, 2024 | $38.75 | $38.81 | $38.75 | $38.81 | +0.15% | 1,100 |
| Sep 23, 2024 | $40.00 | $40.00 | $38.55 | $38.75 | -0.13% | 1,200 |
| Sep 16, 2024 | $37.30 | $38.82 | $37.30 | $38.80 | +6.30% | 700 |
| Sep 9, 2024 | $37.40 | $37.40 | $36.50 | $36.50 | -1.81% | 1,600 |
| Sep 3, 2024 | $37.25 | $38.00 | $37.17 | $37.17 | -0.21% | 3,400 |
| Aug 26, 2024 | $37.25 | $37.25 | $36.87 | $37.25 | +1.34% | 1,200 |
| Aug 19, 2024 | $38.00 | $38.00 | $36.25 | $36.76 | -3.27% | 700 |
| Aug 12, 2024 | $36.25 | $38.00 | $36.25 | $38.00 | +4.83% | 800 |
| Aug 5, 2024 | $36.50 | $36.50 | $36.00 | $36.25 | -0.68% | 800 |
| Jul 29, 2024 | $36.50 | $36.50 | $36.00 | $36.50 | 0.00% | 1,200 |
| Jul 22, 2024 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 1,300 |
| Jul 15, 2024 | $36.95 | $36.95 | $36.50 | $36.50 | -1.22% | 1,700 |
| Jul 8, 2024 | $36.99 | $36.99 | $36.50 | $36.95 | -0.11% | 900 |
| Jul 1, 2024 | $36.99 | $36.99 | $36.99 | $36.99 | 0.00% | 0 |
| Jun 24, 2024 | $36.99 | $36.99 | $36.99 | $36.99 | 0.00% | 0 |
| Jun 17, 2024 | $36.25 | $36.99 | $36.25 | $36.99 | +2.10% | 700 |
| Jun 10, 2024 | $35.25 | $36.25 | $35.25 | $36.23 | +2.78% | 1,000 |
| Jun 3, 2024 | $35.25 | $35.25 | $35.25 | $35.25 | 0.00% | 0 |
| May 28, 2024 | $35.25 | $35.25 | $35.25 | $35.25 | 0.00% | 0 |
| May 20, 2024 | $35.10 | $35.25 | $35.10 | $35.25 | +0.43% | 500 |
| May 13, 2024 | $37.00 | $37.00 | $35.10 | $35.10 | -5.14% | 900 |
| May 6, 2024 | $37.75 | $37.78 | $37.00 | $37.00 | -1.99% | 2,200 |
| Apr 29, 2024 | $37.75 | $37.75 | $37.75 | $37.75 | +4.86% | 200 |
| Apr 22, 2024 | $36.31 | $36.31 | $35.55 | $36.00 | -2.04% | 1,800 |
| Apr 15, 2024 | $36.75 | $36.75 | $36.57 | $36.75 | +0.68% | 500 |
| Apr 8, 2024 | $36.99 | $38.25 | $36.50 | $36.50 | -1.32% | 200 |
| Apr 1, 2024 | $36.99 | $36.99 | $36.99 | $36.99 | +1.34% | 200 |
| Mar 25, 2024 | $36.30 | $36.99 | $36.30 | $36.50 | -1.32% | 300 |
| Mar 18, 2024 | $36.99 | $36.99 | $36.99 | $36.99 | 0.00% | 0 |
| Mar 11, 2024 | $35.75 | $36.99 | $35.75 | $36.99 | +3.47% | 100 |
| Mar 4, 2024 | $35.77 | $35.77 | $35.75 | $35.75 | -0.06% | 400 |
| Feb 26, 2024 | $36.00 | $36.02 | $35.77 | $35.77 | -0.64% | 400 |
| Feb 20, 2024 | $36.00 | $36.00 | $35.93 | $36.00 | -4.64% | 1,600 |
| Feb 12, 2024 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Feb 5, 2024 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Jan 29, 2024 | $36.25 | $37.75 | $36.25 | $37.75 | +4.14% | 100 |
| Jan 22, 2024 | $36.25 | $36.25 | $36.25 | $36.25 | 0.00% | 0 |
| Jan 16, 2024 | $35.50 | $37.50 | $35.50 | $36.25 | +2.11% | 300 |
| Jan 8, 2024 | $36.11 | $36.11 | $35.06 | $35.50 | -1.69% | 1,400 |
| Jan 2, 2024 | $37.25 | $37.50 | $36.00 | $36.11 | -3.06% | 600 |
| Dec 26, 2023 | $37.25 | $37.25 | $37.25 | $37.25 | +3.47% | 100 |
| Dec 18, 2023 | $36.50 | $36.50 | $36.00 | $36.00 | -1.37% | 400 |
| Dec 11, 2023 | $34.85 | $36.50 | $34.85 | $36.50 | +4.73% | 200 |
| Dec 4, 2023 | $35.50 | $36.00 | $34.60 | $34.85 | -1.83% | 1,300 |
| Nov 27, 2023 | $34.60 | $35.50 | $34.54 | $35.50 | +2.60% | 1,000 |
| Nov 20, 2023 | $35.00 | $35.00 | $34.58 | $34.60 | -1.14% | 2,500 |
| Nov 13, 2023 | $33.50 | $35.00 | $33.50 | $35.00 | +4.48% | 300 |
| Nov 6, 2023 | $35.00 | $35.00 | $33.50 | $33.50 | -4.29% | 100 |
| Oct 30, 2023 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Oct 23, 2023 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Oct 16, 2023 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Oct 9, 2023 | $35.01 | $35.01 | $33.55 | $35.00 | 0.00% | 1,400 |
| Oct 2, 2023 | $37.26 | $37.26 | $35.00 | $35.00 | -6.67% | 900 |
| Sep 25, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Sep 18, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Sep 11, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Sep 5, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Aug 28, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 100 |
| Aug 21, 2023 | $39.00 | $39.00 | $37.50 | $37.50 | -3.85% | 600 |
| Aug 14, 2023 | $41.23 | $41.23 | $39.00 | $39.00 | -5.41% | 500 |
| Aug 7, 2023 | $41.23 | $41.23 | $41.23 | $41.23 | 0.00% | 0 |
| Jul 31, 2023 | $41.23 | $41.23 | $41.23 | $41.23 | 0.00% | 0 |
| Jul 24, 2023 | $41.23 | $41.23 | $41.23 | $41.23 | 0.00% | 0 |
| Jul 17, 2023 | $41.23 | $41.23 | $41.23 | $41.23 | 0.00% | 0 |
| Jul 10, 2023 | $42.00 | $42.00 | $41.23 | $41.23 | -1.83% | 800 |
| Jul 3, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Jun 26, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Jun 20, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Jun 12, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Jun 5, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 30, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 100 |
| May 22, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 15, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 8, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 1, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Apr 24, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Apr 17, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Apr 10, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Apr 3, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Mar 27, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Mar 20, 2023 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Mar 13, 2023 | $43.25 | $43.25 | $42.00 | $42.00 | -3.11% | 800 |
| Mar 6, 2023 | $43.35 | $43.35 | $43.35 | $43.35 | +2.00% | 600 |
| Feb 27, 2023 | $41.93 | $42.50 | $41.93 | $42.50 | +1.36% | 600 |
| Feb 21, 2023 | $41.93 | $41.93 | $41.93 | $41.93 | 0.00% | 0 |
| Feb 13, 2023 | $43.00 | $43.00 | $41.93 | $41.93 | -2.49% | 500 |
| Feb 6, 2023 | $42.50 | $43.00 | $42.50 | $43.00 | -0.58% | 600 |
| Jan 30, 2023 | $43.25 | $43.25 | $43.25 | $43.25 | 0.00% | 0 |
| Jan 23, 2023 | $43.25 | $43.25 | $43.25 | $43.25 | 0.00% | 0 |
| Jan 17, 2023 | $41.75 | $43.25 | $41.75 | $43.25 | +3.59% | 100 |
| Jan 9, 2023 | $41.75 | $41.75 | $41.75 | $41.75 | 0.00% | 0 |
| Jan 3, 2023 | $41.75 | $41.75 | $41.75 | $41.75 | 0.00% | 0 |
| Dec 27, 2022 | $43.00 | $43.00 | $41.75 | $41.75 | -2.91% | 200 |
| Dec 19, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Dec 12, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Dec 5, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Nov 28, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Nov 21, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Nov 14, 2022 | $44.00 | $44.00 | $42.00 | $43.00 | -2.27% | 400 |
| Nov 7, 2022 | $42.00 | $44.00 | $42.00 | $44.00 | +4.76% | 200 |
| Oct 31, 2022 | $43.00 | $43.00 | $42.00 | $42.00 | -2.33% | 400 |
| Oct 24, 2022 | $44.00 | $44.00 | $43.00 | $43.00 | +0.35% | 300 |
| Oct 17, 2022 | $45.25 | $45.25 | $42.85 | $42.85 | -5.30% | 200 |
| Oct 10, 2022 | $45.25 | $45.25 | $45.25 | $45.25 | 0.00% | 0 |
| Oct 3, 2022 | $45.50 | $45.50 | $45.25 | $45.25 | -0.55% | 100 |
| Sep 26, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Sep 19, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Sep 12, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Sep 6, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Aug 29, 2022 | $45.00 | $45.50 | $45.00 | $45.50 | +4.43% | 500 |
| Aug 22, 2022 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Aug 15, 2022 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Aug 8, 2022 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Aug 1, 2022 | $43.57 | $43.57 | $43.57 | $43.57 | 0.00% | 0 |
| Jul 25, 2022 | $49.97 | $49.97 | $43.57 | $43.57 | -12.81% | 200 |
| Jul 18, 2022 | $49.97 | $49.97 | $49.97 | $49.97 | 0.00% | 0 |
| Jul 11, 2022 | $46.75 | $49.97 | $46.75 | $49.97 | +6.89% | 1,100 |
| Jul 5, 2022 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Jun 27, 2022 | $45.00 | $47.75 | $45.00 | $46.75 | +3.89% | 1,100 |
| Jun 21, 2022 | $44.25 | $45.00 | $44.25 | $45.00 | +1.69% | 100 |
| Jun 13, 2022 | $44.25 | $44.25 | $44.25 | $44.25 | 0.00% | 0 |
| Jun 6, 2022 | $44.00 | $45.00 | $44.00 | $44.25 | +0.57% | 400 |
| May 31, 2022 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| May 23, 2022 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| May 16, 2022 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| May 9, 2022 | $45.50 | $45.99 | $38.00 | $44.00 | -1.81% | 700 |
| May 2, 2022 | $45.01 | $45.01 | $44.81 | $44.81 | -2.59% | 500 |
| Apr 25, 2022 | $45.11 | $46.00 | $45.11 | $46.00 | +1.95% | 300 |
| Apr 18, 2022 | $45.81 | $46.30 | $45.11 | $45.12 | -3.49% | 2,700 |
| Apr 11, 2022 | $46.51 | $47.47 | $46.01 | $46.75 | +0.52% | 900 |
| Apr 4, 2022 | $46.51 | $46.51 | $46.51 | $46.51 | 0.00% | 0 |
| Mar 28, 2022 | $46.51 | $46.51 | $46.51 | $46.51 | 0.00% | 100 |
| Mar 21, 2022 | $46.51 | $46.51 | $46.51 | $46.51 | 0.00% | 0 |
| Mar 14, 2022 | $49.25 | $49.25 | $46.51 | $46.51 | -5.56% | 600 |
| Mar 7, 2022 | $47.00 | $49.25 | $47.00 | $49.25 | +4.79% | 200 |
| Feb 28, 2022 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Feb 22, 2022 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Feb 14, 2022 | $49.42 | $49.42 | $47.00 | $47.00 | -6.00% | 700 |
| Feb 7, 2022 | $51.00 | $51.00 | $49.42 | $50.00 | -1.96% | 1,900 |
| Jan 31, 2022 | $50.99 | $51.00 | $50.99 | $51.00 | +2.00% | 200 |
| Jan 24, 2022 | $50.00 | $50.00 | $50.00 | $50.00 | -0.62% | 200 |
| Jan 18, 2022 | $50.31 | $50.31 | $50.31 | $50.31 | 0.00% | 0 |
| Jan 10, 2022 | $50.31 | $50.31 | $50.31 | $50.31 | 0.00% | 0 |
| Jan 3, 2022 | $50.31 | $50.31 | $50.31 | $50.31 | 0.00% | 0 |
| Dec 27, 2021 | $50.31 | $50.31 | $50.31 | $50.31 | -16.11% | 400 |
| Dec 20, 2021 | $50.25 | $60.00 | $50.25 | $59.97 | +19.34% | 2,100 |
| Dec 13, 2021 | $49.92 | $53.00 | $49.92 | $50.25 | 0.00% | 1,900 |
| Dec 6, 2021 | $50.70 | $50.70 | $48.50 | $50.25 | -1.37% | 5,100 |
| Nov 29, 2021 | $50.95 | $50.95 | $50.95 | $50.95 | 0.00% | 0 |
| Nov 22, 2021 | $50.50 | $50.95 | $50.50 | $50.95 | +0.89% | 100 |
| Nov 15, 2021 | $52.00 | $52.00 | $50.50 | $50.50 | -2.88% | 600 |
| Nov 8, 2021 | $50.35 | $52.00 | $50.35 | $52.00 | +3.28% | 300 |
| Nov 1, 2021 | $50.35 | $50.35 | $50.35 | $50.35 | -1.27% | 200 |
| Oct 25, 2021 | $50.16 | $51.00 | $50.16 | $51.00 | +1.47% | 600 |
| Oct 18, 2021 | $51.50 | $51.50 | $50.26 | $50.26 | -2.41% | 200 |
| Oct 11, 2021 | $51.75 | $51.75 | $51.50 | $51.50 | -0.48% | 200 |
| Oct 4, 2021 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Sep 27, 2021 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Sep 20, 2021 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Sep 13, 2021 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 200 |
| Sep 7, 2021 | $50.75 | $51.75 | $50.75 | $51.75 | +1.97% | 100 |
| Aug 30, 2021 | $51.75 | $51.75 | $50.75 | $50.75 | -1.93% | 100 |
| Aug 23, 2021 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Aug 16, 2021 | $51.50 | $51.75 | $51.50 | $51.75 | +0.49% | 400 |
| Aug 9, 2021 | $50.56 | $51.50 | $50.45 | $51.50 | +0.78% | 1,800 |
| Aug 2, 2021 | $51.10 | $51.10 | $51.10 | $51.10 | 0.00% | 0 |
| Jul 26, 2021 | $50.40 | $51.40 | $50.40 | $51.10 | +1.39% | 800 |
| Jul 19, 2021 | $51.40 | $51.40 | $50.18 | $50.40 | -1.95% | 2,100 |
| Jul 12, 2021 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Jul 6, 2021 | $50.30 | $51.40 | $50.30 | $51.40 | +2.19% | 300 |
| Jun 28, 2021 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 0 |
| Jun 21, 2021 | $50.36 | $50.36 | $50.30 | $50.30 | -2.04% | 400 |
| Jun 14, 2021 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 0 |
| Jun 7, 2021 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 0 |
| Jun 1, 2021 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 0 |
| May 24, 2021 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 0 |
| May 17, 2021 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 100 |
| May 10, 2021 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 0 |
| May 3, 2021 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 100 |
| Apr 26, 2021 | $50.75 | $51.35 | $50.75 | $51.35 | +1.18% | 200 |
| Apr 19, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Apr 12, 2021 | $51.35 | $51.35 | $50.75 | $50.75 | -1.17% | 100 |
| Apr 5, 2021 | $50.50 | $51.35 | $50.45 | $51.35 | 0.00% | 800 |
| Mar 29, 2021 | $50.46 | $51.35 | $50.46 | $51.35 | +1.76% | 200 |
| Mar 22, 2021 | $50.46 | $50.46 | $50.46 | $50.46 | 0.00% | 0 |
| Mar 15, 2021 | $50.46 | $50.46 | $50.46 | $50.46 | 0.00% | 100 |
| Mar 8, 2021 | $50.46 | $50.46 | $50.46 | $50.46 | 0.00% | 0 |
| Mar 1, 2021 | $50.43 | $50.46 | $50.42 | $50.46 | -0.08% | 500 |
| Feb 22, 2021 | $50.40 | $50.50 | $50.35 | $50.50 | +0.38% | 1,700 |
| Feb 16, 2021 | $50.31 | $50.31 | $50.31 | $50.31 | 0.00% | 0 |
| Feb 8, 2021 | $51.44 | $51.67 | $50.31 | $50.31 | -1.80% | 1,200 |
| Feb 1, 2021 | $50.75 | $51.23 | $50.75 | $51.23 | +0.95% | 600 |
| Jan 25, 2021 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Jan 19, 2021 | $50.90 | $50.90 | $50.75 | $50.75 | -0.29% | 200 |
| Jan 11, 2021 | $50.90 | $50.90 | $50.90 | $50.90 | -0.08% | 500 |
| Jan 4, 2021 | $51.17 | $51.33 | $50.94 | $50.94 | -0.45% | 400 |
| Dec 28, 2020 | $51.17 | $51.17 | $51.17 | $51.17 | 0.00% | 0 |
| Dec 21, 2020 | $51.45 | $51.45 | $51.17 | $51.17 | -0.54% | 200 |
| Dec 14, 2020 | $50.70 | $51.45 | $50.70 | $51.45 | +1.48% | 200 |
| Dec 7, 2020 | $50.66 | $50.70 | $50.66 | $50.70 | +0.08% | 100 |
| Nov 30, 2020 | $50.68 | $50.68 | $50.66 | $50.66 | -0.04% | 200 |
| Nov 23, 2020 | $51.00 | $52.00 | $50.50 | $50.68 | +0.25% | 3,800 |
| Nov 16, 2020 | $51.44 | $51.45 | $50.18 | $50.56 | -1.72% | 500 |
| Nov 9, 2020 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Nov 2, 2020 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Oct 26, 2020 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Oct 19, 2020 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Oct 12, 2020 | $50.50 | $51.44 | $50.50 | $51.44 | +1.86% | 100 |
| Oct 5, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 28, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 21, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 14, 2020 | $50.15 | $50.50 | $50.15 | $50.50 | +0.70% | 200 |
| Sep 8, 2020 | $50.15 | $50.15 | $50.15 | $50.15 | 0.00% | 0 |
| Aug 31, 2020 | $50.15 | $50.15 | $50.15 | $50.15 | 0.00% | 0 |
| Aug 24, 2020 | $50.50 | $50.50 | $50.15 | $50.15 | -0.69% | 100 |
| Aug 17, 2020 | $50.00 | $50.50 | $50.00 | $50.50 | +1.00% | 400 |
| Aug 10, 2020 | $50.25 | $50.25 | $49.95 | $50.00 | -0.12% | 400 |
| Aug 3, 2020 | $50.06 | $50.06 | $50.06 | $50.06 | 0.00% | 0 |
| Jul 27, 2020 | $50.06 | $50.06 | $50.06 | $50.06 | 0.00% | 0 |
| Jul 20, 2020 | $50.06 | $50.06 | $50.06 | $50.06 | 0.00% | 0 |
| Jul 13, 2020 | $50.06 | $50.06 | $50.06 | $50.06 | 0.00% | 0 |
| Jul 6, 2020 | $50.06 | $50.06 | $50.06 | $50.06 | 0.00% | 0 |
| Jun 29, 2020 | $50.06 | $50.06 | $50.06 | $50.06 | 0.00% | 0 |
| Jun 22, 2020 | $50.06 | $50.06 | $50.06 | $50.06 | 0.00% | 0 |
| Jun 15, 2020 | $50.06 | $50.06 | $50.06 | $50.06 | 0.00% | 0 |
| Jun 8, 2020 | $50.06 | $50.11 | $50.06 | $50.06 | 0.00% | 500 |
| Jun 1, 2020 | $50.02 | $50.50 | $50.00 | $50.06 | -0.38% | 1,200 |
| May 26, 2020 | $50.29 | $50.35 | $49.85 | $50.25 | -0.08% | 3,000 |
| May 18, 2020 | $50.29 | $50.29 | $50.29 | $50.29 | 0.00% | 0 |
| May 11, 2020 | $50.29 | $50.29 | $50.29 | $50.29 | 0.00% | 0 |
| May 4, 2020 | $50.29 | $50.29 | $50.29 | $50.29 | 0.00% | 0 |
| Apr 27, 2020 | $50.29 | $50.29 | $50.29 | $50.29 | 0.00% | 0 |
| Apr 20, 2020 | $50.29 | $50.29 | $50.29 | $50.29 | +3.26% | 300 |
| Apr 13, 2020 | $50.00 | $50.00 | $48.50 | $48.70 | -2.60% | 3,200 |
| Apr 6, 2020 | $49.00 | $50.14 | $49.00 | $50.00 | +2.04% | 300 |
| Mar 30, 2020 | $48.98 | $49.00 | $48.98 | $49.00 | +2.08% | 200 |
| Mar 23, 2020 | $49.90 | $49.90 | $46.50 | $48.00 | -4.57% | 10,800 |
| Mar 16, 2020 | $50.55 | $50.55 | $49.95 | $50.30 | -0.49% | 700 |
| Mar 9, 2020 | $50.75 | $50.75 | $50.55 | $50.55 | -0.39% | 200 |
| Mar 2, 2020 | $51.10 | $51.10 | $50.00 | $50.75 | -0.68% | 1,600 |
| Feb 24, 2020 | $51.06 | $51.10 | $51.06 | $51.10 | -0.66% | 800 |
| Feb 18, 2020 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Feb 10, 2020 | $51.44 | $51.44 | $51.44 | $51.44 | 0.00% | 0 |
| Feb 3, 2020 | $51.00 | $51.44 | $51.00 | $51.44 | +2.78% | 500 |
| Jan 27, 2020 | $50.05 | $50.05 | $50.05 | $50.05 | 0.00% | 200 |
| Jan 21, 2020 | $50.05 | $50.05 | $50.05 | $50.05 | 0.00% | 0 |
| Jan 13, 2020 | $50.05 | $50.05 | $50.05 | $50.05 | 0.00% | 0 |
| Jan 6, 2020 | $51.00 | $51.00 | $50.05 | $50.05 | -1.86% | 100 |
| Dec 30, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 23, 2019 | $51.00 | $51.00 | $50.10 | $51.00 | 0.00% | 400 |
| Dec 16, 2019 | $50.15 | $51.00 | $50.15 | $51.00 | +1.69% | 300 |
| Dec 9, 2019 | $50.15 | $50.15 | $50.15 | $50.15 | 0.00% | 0 |
| Dec 2, 2019 | $50.50 | $50.50 | $50.15 | $50.15 | -0.69% | 300 |
| Nov 25, 2019 | $50.11 | $50.50 | $50.11 | $50.50 | +0.50% | 600 |
| Nov 18, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Nov 11, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Nov 4, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Oct 28, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 400 |
| Oct 21, 2019 | $50.40 | $50.40 | $50.25 | $50.25 | -0.30% | 1,100 |
| Oct 14, 2019 | $51.00 | $51.00 | $50.04 | $50.40 | -1.18% | 1,200 |
| Oct 7, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Sep 30, 2019 | $49.81 | $51.00 | $49.81 | $51.00 | +2.39% | 300 |
| Sep 23, 2019 | $49.81 | $49.81 | $49.81 | $49.81 | 0.00% | 0 |
| Sep 16, 2019 | $49.81 | $49.81 | $49.81 | $49.81 | 0.00% | 0 |
| Sep 9, 2019 | $60.65 | $60.65 | $49.80 | $49.81 | -1.37% | 600 |
| Sep 3, 2019 | $50.25 | $50.50 | $50.25 | $50.50 | +0.50% | 100 |
| Aug 26, 2019 | $50.20 | $50.25 | $49.80 | $50.25 | +0.10% | 400 |
| Aug 19, 2019 | $49.51 | $50.20 | $49.51 | $50.20 | +1.39% | 200 |
| Aug 12, 2019 | $49.51 | $49.51 | $49.51 | $49.51 | 0.00% | 800 |
| Aug 5, 2019 | $54.00 | $54.00 | $49.51 | $49.51 | -9.98% | 500 |
| Jul 29, 2019 | $50.00 | $55.00 | $50.00 | $55.00 | +10.00% | 500 |
| Jul 22, 2019 | $50.40 | $50.40 | $50.00 | $50.00 | -0.79% | 400 |
| Jul 15, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Jul 8, 2019 | $50.00 | $50.40 | $50.00 | $50.40 | +0.80% | 300 |
| Jul 1, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 24, 2019 | $49.00 | $50.00 | $47.00 | $50.00 | 0.00% | 500 |
| Jun 17, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 10, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 3, 2019 | $49.00 | $50.00 | $49.00 | $50.00 | +2.04% | 400 |
| May 28, 2019 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| May 20, 2019 | $50.00 | $50.00 | $45.00 | $49.00 | -2.00% | 800 |
| May 13, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| May 6, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Apr 29, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Apr 22, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 100 |
| Apr 15, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Apr 8, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Apr 1, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Mar 25, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Mar 18, 2019 | $50.00 | $50.00 | $49.99 | $50.00 | 0.00% | 400 |
| Mar 11, 2019 | $49.50 | $50.00 | $49.50 | $50.00 | +1.01% | 500 |
| Mar 4, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Feb 25, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Feb 19, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Feb 11, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Feb 4, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 28, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 22, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 14, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | +2.59% | 600 |
| Jan 7, 2019 | $50.00 | $50.00 | $46.65 | $48.25 | -3.50% | 1,100 |
| Dec 31, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 24, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 17, 2018 | $49.00 | $50.00 | $49.00 | $50.00 | +1.52% | 800 |
| Dec 10, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Dec 3, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Nov 26, 2018 | $46.55 | $49.50 | $46.55 | $49.25 | -1.50% | 4,100 |
| Nov 19, 2018 | $50.00 | $50.00 | $48.00 | $50.00 | 0.00% | 3,300 |
| Nov 12, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 5, 2018 | $50.00 | $50.00 | $49.40 | $50.00 | 0.00% | 3,500 |
| Oct 29, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 22, 2018 | $48.70 | $50.00 | $48.70 | $50.00 | +1.52% | 200 |
| Oct 15, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Oct 8, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Oct 1, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Sep 24, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Sep 17, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Sep 10, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Sep 4, 2018 | $49.25 | $49.25 | $49.25 | $49.25 | +1.03% | 100 |
| Aug 27, 2018 | $49.00 | $49.00 | $47.00 | $48.75 | -0.51% | 400 |
| Aug 20, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Aug 13, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Aug 6, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 30, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 23, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 16, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 9, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 2, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 25, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 18, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 11, 2018 | $48.10 | $49.00 | $48.10 | $49.00 | +1.87% | 300 |
| Jun 4, 2018 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 0 |
| May 29, 2018 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 0 |
| May 21, 2018 | $48.00 | $48.10 | $47.00 | $48.10 | +3.44% | 600 |
| May 14, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| May 7, 2018 | $46.50 | $49.40 | $46.50 | $46.50 | 0.00% | 800 |
| Apr 30, 2018 | $49.80 | $49.80 | $46.50 | $46.50 | -6.63% | 100 |
| Apr 23, 2018 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Apr 16, 2018 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Apr 9, 2018 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Apr 2, 2018 | $44.80 | $49.80 | $44.80 | $49.80 | +11.16% | 1,300 |
| Mar 26, 2018 | $44.80 | $44.80 | $44.80 | $44.80 | 0.00% | 0 |
| Mar 19, 2018 | $44.00 | $44.80 | $44.00 | $44.80 | +1.81% | 100 |
| Mar 12, 2018 | $44.00 | $44.00 | $44.00 | $44.00 | -12.00% | 100 |
| Mar 5, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Feb 26, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Feb 20, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Feb 12, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Feb 5, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jan 29, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jan 22, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jan 16, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jan 8, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jan 2, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 26, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 18, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 11, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 4, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 27, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 20, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 13, 2017 | $49.43 | $50.00 | $49.39 | $50.00 | 0.00% | 2,400 |
| Nov 6, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 100 |
| Oct 30, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 23, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 16, 2017 | $47.50 | $50.00 | $47.50 | $50.00 | +5.26% | 500 |
| Oct 9, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Oct 2, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Sep 25, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Sep 18, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Sep 11, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Sep 5, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Aug 28, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Aug 21, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Aug 14, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Aug 7, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jul 31, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jul 24, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jul 17, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jul 10, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jul 3, 2017 | $47.40 | $47.50 | $47.40 | $47.50 | +0.21% | 100 |
| Jun 26, 2017 | $48.00 | $48.00 | $47.40 | $47.40 | -1.25% | 1,000 |
| Jun 19, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jun 12, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jun 5, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 30, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 22, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 15, 2017 | $48.00 | $48.00 | $46.50 | $48.00 | +6.67% | 2,000 |
| May 8, 2017 | $45.40 | $45.40 | $45.00 | $45.00 | -0.88% | 400 |
| May 1, 2017 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 24, 2017 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 17, 2017 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Apr 10, 2017 | $47.60 | $47.60 | $45.40 | $45.40 | -4.62% | 100 |
| Apr 3, 2017 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Mar 27, 2017 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Mar 20, 2017 | $49.60 | $49.60 | $46.00 | $47.60 | -4.03% | 800 |
| Mar 13, 2017 | $49.60 | $49.60 | $49.60 | $49.60 | 0.00% | 0 |
| Mar 6, 2017 | $49.60 | $49.60 | $49.60 | $49.60 | 0.00% | 0 |
| Feb 27, 2017 | $49.25 | $49.60 | $48.75 | $49.60 | +2.37% | 2,600 |
| Feb 21, 2017 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 0 |
| Feb 13, 2017 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 0 |
| Feb 6, 2017 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 0 |
| Jan 30, 2017 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 0 |
| Jan 23, 2017 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 0 |
| Jan 17, 2017 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 0 |
| Jan 9, 2017 | $48.45 | $48.45 | $48.45 | $48.45 | 0.00% | 0 |
| Jan 3, 2017 | $49.00 | $49.00 | $48.45 | $48.45 | -1.12% | 100 |
| Dec 27, 2016 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| 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 | +1.03% | 300 |
| Dec 5, 2016 | $48.45 | $48.75 | $48.45 | $48.50 | +0.10% | 400 |
| Nov 28, 2016 | $49.25 | $49.25 | $48.45 | $48.45 | -1.62% | 200 |
| Nov 21, 2016 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Nov 14, 2016 | $48.60 | $49.25 | $48.45 | $49.25 | +1.34% | 1,200 |
| Nov 7, 2016 | $51.00 | $51.00 | $48.60 | $48.60 | – | 100 |
Seasonality
CNLHP 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 | 0.6% | 1.1% | -2.5% | 1.0% | -0.5% | 1.7% | -1.0% | 0.6% | 1.4% | -1.1% | 0.9% | 0.2% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 4.1% | -3.6% | 1.2% | -2.8% | 0.4% | 2.6% | 0.1% | -3.2% | -0.6% | -0.1% | ||
| 2025 | 3.9% | 13.8% | -10.7% | 1.6% | -4.1% | 0.7% | -0.4% | 2.1% | 6.3% | -3.1% | 1.4% | -1.2% |
| 2024 | -2.7% | 0.9% | 1.3% | 3.4% | -5.2% | 4.9% | -1.3% | 3.7% | 4.0% | -3.9% | 0.8% | -2.7% |
| 2023 | 3.6% | -1.8% | 0.2% | 0.0% | 1.4% | 0.0% | -1.8% | -7.8% | 0.0% | -6.7% | 1.6% | 6.4% |
| 2022 | 1.4% | -6.8% | -1.0% | -1.1% | -3.1% | 8.5% | -8.8% | 5.8% | 0.0% | -5.5% | 1.3% | -2.9% |
| 2021 | -0.8% | 0.6% | 1.7% | 0.0% | 1.1% | -2.0% | 1.6% | 0.4% | 2.0% | -1.4% | 1.0% | -1.3% |
| 2020 | -1.9% | 3.2% | -4.1% | 2.6% | 1.1% | -0.4% | 0.0% | 1.3% | 0.7% | 1.9% | -0.4% | 1.0% |
| 2019 | -1.0% | 1.2% | 1.0% | 0.0% | -0.9% | 2.0% | 0.0% | 1.6% | -0.9% | 0.9% | 1.6% | 1.0% |
| 2018 | 0.0% | 0.0% | -10.4% | 11.2% | -2.2% | 1.9% | 0.0% | 0.6% | 1.0% | 1.5% | -0.4% | 1.5% |
| 2017 | -1.1% | 3.6% | -4.0% | -4.6% | 7.1% | -1.3% | 0.2% | 1.2% | 1.2% | 5.3% | 1.1% | 0.0% |