Connecticut Light & Power Co (CNLPL) stock
CNLPLOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$51.82+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
$51.82
0.00% on the day
52-week range
$50.63 – $54.00
-4.0% from the high
Change over 52 weeks
-0.5%
From $52.06 on Oct 17, 2025
Average volume
161
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $51.82 | $51.82 | $51.82 | $51.82 | 0.00% | 0 |
| Oct 12, 2026 | $51.78 | $51.84 | $50.63 | $51.82 | -0.08% | 2,255 |
| Oct 5, 2026 | $51.84 | $51.86 | $51.84 | $51.86 | +0.04% | 400 |
| Sep 28, 2026 | $51.85 | $51.85 | $51.84 | $51.84 | -0.02% | 135 |
| Sep 21, 2026 | $51.99 | $51.99 | $51.85 | $51.85 | -0.27% | 310 |
| Sep 14, 2026 | $51.84 | $52.00 | $51.84 | $51.99 | +0.29% | 874 |
| Sep 8, 2026 | $52.00 | $52.00 | $51.84 | $51.84 | -0.33% | 565 |
| Aug 31, 2026 | $52.00 | $52.01 | $52.00 | $52.01 | +0.02% | 570 |
| Aug 24, 2026 | $52.20 | $52.20 | $51.44 | $52.00 | -0.95% | 1,152 |
| Aug 17, 2026 | $53.90 | $53.90 | $52.50 | $52.50 | -2.60% | 577 |
| Aug 10, 2026 | $52.31 | $53.90 | $52.22 | $53.90 | +3.06% | 1,711 |
| Aug 3, 2026 | $52.25 | $52.30 | $52.25 | $52.30 | +0.10% | 219 |
| Jul 27, 2026 | $52.26 | $52.26 | $52.25 | $52.25 | -0.02% | 100 |
| Jul 20, 2026 | $53.00 | $53.00 | $52.26 | $52.26 | -1.40% | 337 |
| Jul 13, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jul 6, 2026 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jun 29, 2026 | $52.53 | $53.65 | $52.22 | $53.00 | +1.15% | 2,638 |
| Jun 22, 2026 | $52.07 | $53.60 | $52.07 | $52.40 | +0.63% | 516 |
| Jun 15, 2026 | $52.07 | $52.07 | $52.07 | $52.07 | -3.40% | 302 |
| Jun 8, 2026 | $52.70 | $53.90 | $51.84 | $53.90 | +2.86% | 3,055 |
| Jun 1, 2026 | $52.47 | $52.48 | $52.40 | $52.40 | -0.13% | 1,120 |
| May 26, 2026 | $52.45 | $52.58 | $52.45 | $52.47 | +0.04% | 466 |
| May 18, 2026 | $52.73 | $52.73 | $52.45 | $52.45 | -0.53% | 203 |
| May 11, 2026 | $52.38 | $52.73 | $52.38 | $52.73 | +0.67% | 268 |
| May 4, 2026 | $52.38 | $52.38 | $52.38 | $52.38 | 0.00% | 0 |
| Apr 27, 2026 | $52.38 | $52.38 | $52.38 | $52.38 | 0.00% | 0 |
| Apr 20, 2026 | $52.02 | $52.98 | $52.02 | $52.38 | +0.73% | 700 |
| Apr 13, 2026 | $53.29 | $53.29 | $51.87 | $52.00 | -2.42% | 1,697 |
| Apr 6, 2026 | $53.29 | $53.29 | $53.29 | $53.29 | 0.00% | 424 |
| Mar 30, 2026 | $53.50 | $53.98 | $52.97 | $53.29 | +0.55% | 1,283 |
| Mar 23, 2026 | $52.50 | $53.00 | $52.00 | $53.00 | +0.95% | 1,751 |
| Mar 16, 2026 | $53.25 | $53.25 | $52.50 | $52.50 | -1.41% | 100 |
| Mar 9, 2026 | $53.25 | $53.25 | $53.25 | $53.25 | 0.00% | 159 |
| Mar 2, 2026 | $52.80 | $53.25 | $52.80 | $53.25 | +0.85% | 404 |
| Feb 23, 2026 | $52.81 | $52.82 | $52.80 | $52.80 | +0.04% | 2,336 |
| Feb 17, 2026 | $53.98 | $53.98 | $52.65 | $52.78 | -0.89% | 880 |
| Feb 9, 2026 | $52.65 | $53.25 | $52.30 | $53.25 | +1.14% | 1,561 |
| Feb 2, 2026 | $52.20 | $53.00 | $52.20 | $52.65 | -0.64% | 1,947 |
| Jan 26, 2026 | $52.65 | $53.00 | $52.20 | $52.99 | +0.05% | 4,170 |
| Jan 20, 2026 | $52.98 | $53.00 | $52.20 | $52.96 | -0.03% | 910 |
| Jan 12, 2026 | $52.84 | $52.98 | $52.60 | $52.98 | +0.90% | 3,345 |
| Jan 5, 2026 | $52.99 | $53.00 | $52.05 | $52.51 | -0.91% | 3,220 |
| Dec 29, 2025 | $52.99 | $52.99 | $52.99 | $52.99 | 0.00% | 434 |
| Dec 22, 2025 | $52.99 | $52.99 | $52.99 | $52.99 | 0.00% | 0 |
| Dec 15, 2025 | $52.48 | $53.00 | $51.75 | $52.99 | +0.97% | 682 |
| Dec 8, 2025 | $52.55 | $52.56 | $52.29 | $52.48 | +0.06% | 1,831 |
| Dec 1, 2025 | $53.65 | $53.65 | $52.40 | $52.45 | -1.04% | 2,307 |
| Nov 24, 2025 | $53.50 | $53.50 | $53.00 | $53.00 | -0.93% | 168 |
| Nov 17, 2025 | $53.95 | $53.95 | $53.50 | $53.50 | -0.83% | 276 |
| Nov 10, 2025 | $53.70 | $53.98 | $52.40 | $53.95 | -0.07% | 1,331 |
| Nov 3, 2025 | $53.69 | $53.99 | $52.80 | $53.99 | +3.23% | 1,704 |
| Oct 27, 2025 | $51.20 | $54.00 | $51.20 | $52.30 | -3.06% | 3,806 |
| Oct 20, 2025 | $53.99 | $53.99 | $53.00 | $53.95 | +3.63% | 860 |
| Oct 13, 2025 | $53.50 | $54.00 | $52.06 | $52.06 | -2.69% | 975 |
| Oct 6, 2025 | $52.95 | $53.50 | $52.95 | $53.50 | +1.04% | 280 |
| Sep 29, 2025 | $52.75 | $52.95 | $52.57 | $52.95 | +0.40% | 1,034 |
| Sep 22, 2025 | $51.91 | $52.75 | $51.87 | $52.74 | +1.26% | 1,837 |
| Sep 15, 2025 | $52.30 | $53.00 | $52.09 | $52.09 | -0.30% | 1,555 |
| Sep 8, 2025 | $52.30 | $53.39 | $51.35 | $52.24 | -1.63% | 1,985 |
| Sep 2, 2025 | $52.16 | $53.11 | $52.15 | $53.11 | +2.13% | 1,204 |
| Aug 25, 2025 | $52.00 | $52.00 | $52.00 | $52.00 | -0.34% | 150 |
| Aug 18, 2025 | $52.50 | $52.50 | $51.84 | $52.18 | +0.44% | 1,132 |
| Aug 11, 2025 | $52.00 | $52.00 | $51.95 | $51.95 | +0.16% | 691 |
| Aug 4, 2025 | $52.00 | $52.00 | $51.50 | $51.87 | -0.26% | 2,056 |
| Jul 28, 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 265 |
| Jul 21, 2025 | $53.00 | $53.00 | $52.00 | $52.00 | -2.49% | 975 |
| Jul 14, 2025 | $52.05 | $53.33 | $51.00 | $53.33 | +2.46% | 1,340 |
| Jul 7, 2025 | $52.04 | $53.00 | $52.04 | $52.05 | +0.02% | 1,692 |
| Jun 30, 2025 | $52.04 | $52.04 | $52.04 | $52.04 | 0.00% | 0 |
| Jun 23, 2025 | $52.00 | $52.04 | $52.00 | $52.04 | +0.08% | 737 |
| Jun 16, 2025 | $52.10 | $52.10 | $52.00 | $52.00 | -0.19% | 300 |
| Jun 9, 2025 | $53.00 | $53.00 | $52.10 | $52.10 | -1.70% | 731 |
| Jun 2, 2025 | $52.50 | $53.37 | $52.50 | $53.00 | +0.95% | 443 |
| May 27, 2025 | $52.25 | $52.50 | $52.25 | $52.50 | +0.48% | 263 |
| May 19, 2025 | $51.86 | $52.38 | $51.86 | $52.25 | +0.75% | 1,905 |
| May 12, 2025 | $52.40 | $52.40 | $51.86 | $51.86 | +0.02% | 417 |
| May 5, 2025 | $52.47 | $52.50 | $51.84 | $51.85 | 0.00% | 1,151 |
| Apr 28, 2025 | $51.82 | $51.85 | $51.80 | $51.85 | +0.02% | 3,137 |
| Apr 21, 2025 | $52.88 | $52.90 | $51.82 | $51.84 | -0.56% | 2,199 |
| Apr 14, 2025 | $51.90 | $52.55 | $51.79 | $52.13 | +0.64% | 2,186 |
| Apr 7, 2025 | $51.87 | $52.11 | $51.80 | $51.80 | -0.13% | 1,549 |
| Mar 31, 2025 | $51.87 | $51.87 | $51.87 | $51.87 | -1.95% | 400 |
| Mar 24, 2025 | $51.81 | $52.90 | $51.81 | $52.90 | +2.10% | 100 |
| Mar 17, 2025 | $52.50 | $52.50 | $51.81 | $51.81 | -1.31% | 1,400 |
| Mar 10, 2025 | $52.00 | $52.50 | $51.78 | $52.50 | -1.16% | 630 |
| Mar 3, 2025 | $51.80 | $53.11 | $51.80 | $53.11 | +2.54% | 670 |
| Feb 24, 2025 | $52.00 | $52.00 | $51.76 | $51.80 | +0.58% | 954 |
| Feb 18, 2025 | $52.00 | $52.14 | $51.50 | $51.50 | -0.96% | 1,240 |
| Feb 10, 2025 | $52.75 | $52.75 | $52.00 | $52.00 | -1.85% | 364 |
| Feb 3, 2025 | $53.49 | $53.49 | $52.80 | $52.98 | +1.73% | 504 |
| Jan 27, 2025 | $52.50 | $52.51 | $52.08 | $52.08 | -0.02% | 1,006 |
| Jan 21, 2025 | $53.50 | $53.50 | $52.09 | $52.09 | +0.12% | 1,851 |
| Jan 13, 2025 | $52.00 | $53.71 | $52.00 | $52.03 | +0.06% | 2,908 |
| Jan 6, 2025 | $51.50 | $52.00 | $51.50 | $52.00 | -0.67% | 1,047 |
| Dec 30, 2024 | $52.25 | $52.35 | $51.75 | $52.35 | +0.19% | 332 |
| Dec 23, 2024 | $52.79 | $52.79 | $52.25 | $52.25 | -1.02% | 635 |
| Dec 16, 2024 | $52.01 | $52.79 | $49.90 | $52.79 | +1.50% | 7,807 |
| Dec 9, 2024 | $52.50 | $52.50 | $51.90 | $52.01 | -0.93% | 370 |
| Dec 2, 2024 | $54.00 | $54.00 | $52.50 | $52.50 | -2.78% | 777 |
| Nov 25, 2024 | $54.00 | $54.00 | $54.00 | $54.00 | +1.41% | 301 |
| Nov 18, 2024 | $53.58 | $53.90 | $53.25 | $53.25 | -0.62% | 1,625 |
| Nov 11, 2024 | $53.57 | $53.59 | $53.57 | $53.58 | +0.02% | 810 |
| Nov 4, 2024 | $54.85 | $54.99 | $53.51 | $53.57 | +0.02% | 2,191 |
| Oct 28, 2024 | $53.53 | $53.58 | $53.53 | $53.56 | -0.83% | 618 |
| Oct 21, 2024 | $53.55 | $54.99 | $53.40 | $54.01 | +1.14% | 2,801 |
| Oct 14, 2024 | $54.00 | $55.00 | $53.40 | $53.40 | -1.11% | 2,900 |
| Oct 7, 2024 | $53.15 | $54.00 | $53.15 | $54.00 | +1.60% | 700 |
| Sep 30, 2024 | $54.10 | $54.10 | $53.01 | $53.15 | -1.57% | 1,900 |
| Sep 23, 2024 | $53.95 | $54.00 | $53.00 | $54.00 | +0.09% | 700 |
| Sep 16, 2024 | $52.93 | $53.95 | $52.93 | $53.95 | +1.33% | 1,300 |
| Sep 9, 2024 | $52.81 | $53.32 | $52.25 | $53.24 | +0.45% | 2,100 |
| Sep 3, 2024 | $52.10 | $54.25 | $52.10 | $53.00 | -0.47% | 1,900 |
| Aug 26, 2024 | $53.50 | $53.50 | $52.06 | $53.25 | -0.28% | 1,400 |
| Aug 19, 2024 | $52.99 | $53.40 | $52.97 | $53.40 | +0.83% | 1,300 |
| Aug 12, 2024 | $52.65 | $52.96 | $52.65 | $52.96 | +0.59% | 700 |
| Aug 5, 2024 | $51.96 | $52.65 | $51.96 | $52.65 | +0.44% | 1,300 |
| Jul 29, 2024 | $51.88 | $52.42 | $51.88 | $52.42 | +1.12% | 500 |
| Jul 22, 2024 | $52.25 | $52.40 | $51.84 | $51.84 | -0.31% | 1,100 |
| Jul 15, 2024 | $52.00 | $52.42 | $51.85 | $52.00 | 0.00% | 1,000 |
| Jul 8, 2024 | $52.00 | $52.42 | $51.45 | $52.00 | +0.06% | 2,200 |
| Jul 1, 2024 | $52.00 | $52.00 | $51.90 | $51.97 | -0.06% | 900 |
| Jun 24, 2024 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Jun 17, 2024 | $51.70 | $52.00 | $51.70 | $52.00 | +0.66% | 300 |
| Jun 10, 2024 | $51.84 | $51.84 | $51.66 | $51.66 | -1.45% | 1,100 |
| Jun 3, 2024 | $52.40 | $52.42 | $51.01 | $52.42 | +1.79% | 1,100 |
| May 28, 2024 | $51.95 | $52.14 | $51.50 | $51.50 | -0.87% | 2,500 |
| May 20, 2024 | $51.65 | $51.95 | $51.44 | $51.95 | +0.39% | 2,000 |
| May 13, 2024 | $51.91 | $51.91 | $50.64 | $51.75 | -0.96% | 4,600 |
| May 6, 2024 | $52.75 | $52.97 | $51.80 | $52.25 | -0.95% | 1,100 |
| Apr 29, 2024 | $54.00 | $54.00 | $52.75 | $52.75 | -2.31% | 100 |
| Apr 22, 2024 | $54.00 | $54.00 | $54.00 | $54.00 | +1.85% | 100 |
| Apr 15, 2024 | $53.03 | $53.99 | $53.02 | $53.02 | 0.00% | 700 |
| Apr 8, 2024 | $53.02 | $53.02 | $53.02 | $53.02 | -0.90% | 200 |
| Apr 1, 2024 | $52.51 | $53.50 | $51.93 | $53.50 | +2.39% | 1,700 |
| Mar 25, 2024 | $51.90 | $52.26 | $51.90 | $52.25 | +0.67% | 800 |
| Mar 18, 2024 | $52.38 | $52.38 | $51.90 | $51.90 | -0.19% | 800 |
| Mar 11, 2024 | $51.75 | $52.00 | $51.75 | $52.00 | +1.05% | 1,300 |
| Mar 4, 2024 | $52.50 | $52.50 | $51.46 | $51.46 | -2.91% | 2,000 |
| Feb 26, 2024 | $51.95 | $53.00 | $51.95 | $53.00 | -0.19% | 200 |
| Feb 20, 2024 | $51.84 | $53.10 | $51.84 | $53.10 | +2.43% | 400 |
| Feb 12, 2024 | $51.90 | $51.90 | $51.84 | $51.84 | -0.12% | 300 |
| Feb 5, 2024 | $51.90 | $51.99 | $51.80 | $51.90 | 0.00% | 1,500 |
| Jan 29, 2024 | $51.90 | $52.00 | $51.90 | $51.90 | 0.00% | 2,200 |
| Jan 22, 2024 | $51.67 | $52.00 | $51.67 | $51.90 | +0.45% | 1,400 |
| Jan 16, 2024 | $51.86 | $51.86 | $51.67 | $51.67 | -0.63% | 600 |
| Jan 8, 2024 | $51.55 | $52.10 | $51.55 | $52.00 | -0.95% | 1,800 |
| Jan 2, 2024 | $52.78 | $53.50 | $51.75 | $52.50 | -1.41% | 2,400 |
| Dec 26, 2023 | $53.00 | $53.45 | $53.00 | $53.25 | +0.47% | 900 |
| Dec 18, 2023 | $54.00 | $54.00 | $51.15 | $53.00 | -1.85% | 1,900 |
| Dec 11, 2023 | $52.89 | $54.00 | $52.89 | $54.00 | +2.10% | 500 |
| Dec 4, 2023 | $50.60 | $52.89 | $50.60 | $52.89 | +4.53% | 900 |
| Nov 27, 2023 | $50.26 | $51.00 | $50.25 | $50.60 | +0.68% | 900 |
| Nov 20, 2023 | $50.26 | $50.26 | $50.26 | $50.26 | 0.00% | 0 |
| Nov 13, 2023 | $54.25 | $54.25 | $50.15 | $50.26 | -7.35% | 500 |
| Nov 6, 2023 | $50.37 | $54.25 | $49.50 | $54.25 | +7.11% | 1,200 |
| Oct 30, 2023 | $50.38 | $50.65 | $50.38 | $50.65 | +0.54% | 1,000 |
| Oct 23, 2023 | $51.50 | $51.50 | $50.38 | $50.38 | -2.17% | 1,100 |
| Oct 16, 2023 | $51.75 | $51.75 | $51.50 | $51.50 | -0.48% | 700 |
| Oct 9, 2023 | $51.84 | $52.95 | $51.22 | $51.75 | -0.46% | 1,800 |
| Oct 2, 2023 | $52.20 | $52.89 | $51.99 | $51.99 | -0.40% | 700 |
| Sep 25, 2023 | $52.50 | $52.95 | $52.01 | $52.20 | +0.38% | 6,200 |
| Sep 18, 2023 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 100 |
| Sep 11, 2023 | $52.52 | $52.52 | $52.00 | $52.00 | -0.99% | 1,300 |
| Sep 5, 2023 | $52.52 | $52.52 | $52.52 | $52.52 | 0.00% | 0 |
| Aug 28, 2023 | $54.00 | $54.00 | $52.10 | $52.52 | -3.19% | 800 |
| Aug 21, 2023 | $52.40 | $54.25 | $52.10 | $54.25 | +3.43% | 300 |
| Aug 14, 2023 | $53.10 | $53.11 | $52.45 | $52.45 | -1.22% | 600 |
| Aug 7, 2023 | $53.10 | $53.10 | $53.10 | $53.10 | 0.00% | 200 |
| Jul 31, 2023 | $53.60 | $53.60 | $53.10 | $53.10 | -0.93% | 500 |
| Jul 24, 2023 | $54.00 | $54.00 | $53.60 | $53.60 | -0.74% | 1,600 |
| Jul 17, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | -0.18% | 300 |
| Jul 10, 2023 | $53.50 | $54.10 | $53.50 | $54.10 | +1.12% | 200 |
| Jul 3, 2023 | $54.00 | $54.00 | $53.50 | $53.50 | -0.93% | 200 |
| Jun 26, 2023 | $53.50 | $54.01 | $53.50 | $54.00 | +0.93% | 2,300 |
| Jun 20, 2023 | $53.50 | $53.50 | $53.50 | $53.50 | 0.00% | 100 |
| Jun 12, 2023 | $52.80 | $53.50 | $52.05 | $53.50 | +1.23% | 1,300 |
| Jun 5, 2023 | $53.75 | $53.75 | $52.75 | $52.85 | -1.67% | 500 |
| May 30, 2023 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| May 22, 2023 | $52.94 | $53.75 | $52.88 | $53.75 | -1.38% | 900 |
| May 15, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0.00% | 0 |
| May 8, 2023 | $53.00 | $54.50 | $52.65 | $54.50 | +2.83% | 600 |
| May 1, 2023 | $53.03 | $53.50 | $52.63 | $53.00 | +0.91% | 2,000 |
| Apr 24, 2023 | $53.73 | $53.73 | $52.52 | $52.52 | -2.05% | 900 |
| Apr 17, 2023 | $54.50 | $56.80 | $53.62 | $53.62 | -1.61% | 700 |
| Apr 10, 2023 | $54.00 | $54.50 | $53.75 | $54.50 | +0.93% | 1,100 |
| Apr 3, 2023 | $54.00 | $54.00 | $53.00 | $54.00 | -2.35% | 500 |
| Mar 27, 2023 | $55.30 | $55.30 | $55.30 | $55.30 | 0.00% | 0 |
| Mar 20, 2023 | $52.85 | $55.40 | $52.69 | $55.30 | +4.64% | 2,100 |
| Mar 13, 2023 | $52.20 | $52.85 | $51.64 | $52.85 | +1.25% | 1,500 |
| Mar 6, 2023 | $53.00 | $54.00 | $52.20 | $52.20 | -1.51% | 700 |
| Feb 27, 2023 | $54.95 | $55.05 | $53.00 | $53.00 | -3.55% | 1,200 |
| Feb 21, 2023 | $53.33 | $54.95 | $53.33 | $54.95 | +3.04% | 200 |
| Feb 13, 2023 | $53.33 | $53.33 | $53.33 | $53.33 | 0.00% | 0 |
| Feb 6, 2023 | $54.00 | $54.00 | $53.33 | $53.33 | 0.00% | 300 |
| Jan 30, 2023 | $54.35 | $54.80 | $53.33 | $53.33 | -0.32% | 700 |
| Jan 23, 2023 | $54.20 | $54.20 | $53.50 | $53.50 | -2.37% | 300 |
| Jan 17, 2023 | $54.80 | $54.80 | $54.80 | $54.80 | 0.00% | 0 |
| Jan 9, 2023 | $52.85 | $54.80 | $52.85 | $54.80 | +3.69% | 400 |
| Jan 3, 2023 | $52.85 | $52.85 | $52.85 | $52.85 | 0.00% | 200 |
| Dec 27, 2022 | $52.05 | $53.00 | $52.00 | $52.85 | +1.44% | 800 |
| Dec 19, 2022 | $53.00 | $54.50 | $52.00 | $52.10 | -1.70% | 1,700 |
| Dec 12, 2022 | $52.00 | $55.00 | $51.31 | $53.00 | -0.93% | 1,100 |
| Dec 5, 2022 | $54.00 | $54.00 | $52.77 | $53.50 | -0.93% | 700 |
| Nov 28, 2022 | $53.09 | $55.95 | $51.19 | $54.00 | +3.69% | 2,400 |
| Nov 21, 2022 | $53.50 | $56.00 | $52.08 | $52.08 | -2.65% | 2,300 |
| Nov 14, 2022 | $53.00 | $53.50 | $52.25 | $53.50 | +0.94% | 1,700 |
| Nov 7, 2022 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Oct 31, 2022 | $62.00 | $62.00 | $53.00 | $53.00 | -15.87% | 1,500 |
| Oct 24, 2022 | $54.98 | $63.20 | $54.98 | $63.00 | +14.59% | 1,500 |
| Oct 17, 2022 | $53.30 | $54.98 | $52.69 | $54.98 | +0.88% | 2,400 |
| Oct 10, 2022 | $53.80 | $55.00 | $53.80 | $54.50 | +1.30% | 500 |
| Oct 3, 2022 | $53.80 | $53.80 | $53.80 | $53.80 | 0.00% | 0 |
| Sep 26, 2022 | $53.80 | $53.80 | $53.80 | $53.80 | 0.00% | 0 |
| Sep 19, 2022 | $54.75 | $54.75 | $53.75 | $53.80 | -1.74% | 2,800 |
| Sep 12, 2022 | $54.85 | $54.85 | $54.75 | $54.75 | -0.18% | 100 |
| Sep 6, 2022 | $55.00 | $55.10 | $54.85 | $54.85 | -0.27% | 300 |
| Aug 29, 2022 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Aug 22, 2022 | $56.97 | $56.97 | $55.00 | $55.00 | -3.46% | 500 |
| Aug 15, 2022 | $55.50 | $56.97 | $55.50 | $56.97 | +2.46% | 200 |
| Aug 8, 2022 | $55.45 | $55.65 | $55.45 | $55.60 | +0.27% | 500 |
| Aug 1, 2022 | $55.50 | $55.50 | $55.45 | $55.45 | +3.22% | 500 |
| Jul 25, 2022 | $53.36 | $53.72 | $53.36 | $53.72 | +0.67% | 100 |
| Jul 18, 2022 | $55.00 | $55.00 | $53.36 | $53.36 | -0.47% | 700 |
| Jul 11, 2022 | $53.60 | $55.00 | $53.60 | $53.61 | +0.39% | 1,000 |
| Jul 5, 2022 | $55.19 | $55.19 | $53.30 | $53.40 | -3.24% | 800 |
| Jun 27, 2022 | $55.19 | $55.19 | $55.19 | $55.19 | -1.00% | 300 |
| Jun 21, 2022 | $56.00 | $56.00 | $55.75 | $55.75 | -0.45% | 500 |
| Jun 13, 2022 | $55.75 | $56.00 | $55.49 | $56.00 | 0.00% | 1,000 |
| Jun 6, 2022 | $56.31 | $56.31 | $56.00 | $56.00 | -0.55% | 300 |
| May 31, 2022 | $56.31 | $56.56 | $56.31 | $56.31 | 0.00% | 1,000 |
| May 23, 2022 | $56.31 | $56.31 | $56.31 | $56.31 | 0.00% | 0 |
| May 16, 2022 | $58.00 | $58.00 | $56.31 | $56.31 | -2.91% | 1,200 |
| May 9, 2022 | $58.00 | $59.00 | $56.20 | $58.00 | 0.00% | 600 |
| May 2, 2022 | $59.00 | $59.00 | $56.19 | $58.00 | -1.69% | 1,000 |
| Apr 25, 2022 | $59.00 | $59.00 | $59.00 | $59.00 | -0.96% | 100 |
| Apr 18, 2022 | $59.00 | $59.57 | $59.00 | $59.57 | +0.97% | 500 |
| Apr 11, 2022 | $58.90 | $59.00 | $58.90 | $59.00 | +0.17% | 100 |
| Apr 4, 2022 | $58.69 | $61.50 | $58.69 | $58.90 | +0.36% | 400 |
| Mar 28, 2022 | $58.69 | $58.69 | $58.69 | $58.69 | 0.00% | 200 |
| Mar 21, 2022 | $58.69 | $58.69 | $58.69 | $58.69 | 0.00% | 200 |
| Mar 14, 2022 | $60.00 | $61.25 | $58.69 | $58.69 | -4.49% | 1,900 |
| Mar 7, 2022 | $60.00 | $61.45 | $60.00 | $61.45 | -0.08% | 1,900 |
| Feb 28, 2022 | $59.99 | $61.50 | $59.99 | $61.50 | +2.52% | 1,200 |
| Feb 22, 2022 | $59.99 | $59.99 | $59.99 | $59.99 | +0.82% | 100 |
| Feb 14, 2022 | $59.99 | $59.99 | $59.50 | $59.50 | -0.82% | 900 |
| Feb 7, 2022 | $62.00 | $62.00 | $58.10 | $59.99 | -4.40% | 1,600 |
| Jan 31, 2022 | $61.00 | $67.00 | $60.80 | $62.75 | +6.36% | 1,400 |
| Jan 24, 2022 | $60.50 | $62.00 | $57.80 | $59.00 | -1.67% | 1,400 |
| Jan 18, 2022 | $59.50 | $60.00 | $59.50 | $60.00 | +0.84% | 200 |
| Jan 10, 2022 | $57.68 | $60.00 | $57.68 | $59.50 | +3.16% | 400 |
| Jan 3, 2022 | $62.00 | $62.00 | $57.68 | $57.68 | -6.97% | 800 |
| Dec 27, 2021 | $60.89 | $62.00 | $60.89 | $62.00 | +4.91% | 600 |
| Dec 20, 2021 | $58.50 | $59.10 | $58.50 | $59.10 | +3.43% | 700 |
| Dec 13, 2021 | $61.19 | $61.19 | $57.14 | $57.14 | -7.84% | 1,500 |
| Dec 6, 2021 | $61.50 | $62.00 | $60.01 | $62.00 | -0.02% | 1,700 |
| Nov 29, 2021 | $61.30 | $62.01 | $56.53 | $62.01 | +1.16% | 1,200 |
| Nov 22, 2021 | $61.30 | $61.30 | $61.30 | $61.30 | 0.00% | 0 |
| Nov 15, 2021 | $61.00 | $61.30 | $61.00 | $61.30 | +0.49% | 100 |
| Nov 8, 2021 | $61.00 | $61.00 | $61.00 | $61.00 | +0.33% | 600 |
| Nov 1, 2021 | $59.00 | $60.80 | $58.16 | $60.80 | +2.86% | 1,700 |
| Oct 25, 2021 | $60.50 | $60.50 | $59.11 | $59.11 | -2.30% | 100 |
| Oct 18, 2021 | $60.50 | $60.50 | $60.50 | $60.50 | 0.00% | 300 |
| Oct 11, 2021 | $60.01 | $60.50 | $58.16 | $60.50 | +0.82% | 400 |
| Oct 4, 2021 | $59.80 | $60.01 | $59.80 | $60.01 | +1.28% | 1,300 |
| Sep 27, 2021 | $60.01 | $60.01 | $59.25 | $59.25 | +1.11% | 900 |
| Sep 20, 2021 | $59.59 | $60.01 | $58.60 | $58.60 | -1.66% | 1,200 |
| Sep 13, 2021 | $60.85 | $60.85 | $59.59 | $59.59 | -2.07% | 200 |
| Sep 7, 2021 | $60.85 | $60.85 | $60.85 | $60.85 | 0.00% | 0 |
| Aug 30, 2021 | $60.00 | $60.85 | $60.00 | $60.85 | +1.42% | 200 |
| Aug 23, 2021 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 800 |
| Aug 16, 2021 | $60.00 | $60.00 | $55.00 | $60.00 | 0.00% | 800 |
| Aug 9, 2021 | $61.00 | $61.00 | $60.00 | $60.00 | 0.00% | 400 |
| Aug 2, 2021 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Jul 26, 2021 | $60.21 | $60.21 | $59.80 | $60.00 | -0.35% | 1,200 |
| Jul 19, 2021 | $60.21 | $60.21 | $60.21 | $60.21 | 0.00% | 300 |
| Jul 12, 2021 | $59.11 | $60.21 | $59.05 | $60.21 | +1.86% | 1,100 |
| Jul 6, 2021 | $58.98 | $59.75 | $58.90 | $59.11 | -0.91% | 1,300 |
| Jun 28, 2021 | $59.20 | $60.00 | $59.00 | $59.65 | +0.76% | 1,400 |
| Jun 21, 2021 | $59.18 | $60.00 | $59.18 | $59.20 | -1.74% | 900 |
| Jun 14, 2021 | $61.00 | $61.00 | $60.25 | $60.25 | +1.95% | 300 |
| Jun 7, 2021 | $59.77 | $61.00 | $59.10 | $59.10 | -1.12% | 2,300 |
| Jun 1, 2021 | $58.52 | $61.00 | $58.52 | $59.77 | +2.14% | 1,100 |
| May 24, 2021 | $58.75 | $59.50 | $58.30 | $58.52 | -0.39% | 500 |
| May 17, 2021 | $59.40 | $59.40 | $58.26 | $58.75 | +0.43% | 900 |
| May 10, 2021 | $59.20 | $59.20 | $58.50 | $58.50 | -1.18% | 1,000 |
| May 3, 2021 | $59.20 | $59.20 | $59.20 | $59.20 | +0.34% | 400 |
| Apr 26, 2021 | $58.00 | $59.20 | $58.00 | $59.00 | +1.72% | 900 |
| Apr 19, 2021 | $59.19 | $59.19 | $58.00 | $58.00 | -2.01% | 500 |
| Apr 12, 2021 | $58.50 | $59.19 | $58.50 | $59.19 | +2.49% | 1,700 |
| Apr 5, 2021 | $62.48 | $62.48 | $57.45 | $57.75 | -9.27% | 13,700 |
| Mar 29, 2021 | $60.00 | $63.65 | $60.00 | $63.65 | +7.97% | 1,400 |
| Mar 22, 2021 | $58.50 | $59.00 | $58.50 | $58.95 | +0.77% | 400 |
| Mar 15, 2021 | $58.58 | $58.58 | $58.40 | $58.50 | -0.14% | 1,200 |
| Mar 8, 2021 | $59.78 | $60.00 | $58.55 | $58.58 | -2.37% | 800 |
| Mar 1, 2021 | $60.00 | $60.00 | $59.13 | $60.00 | 0.00% | 900 |
| Feb 22, 2021 | $61.40 | $61.40 | $60.00 | $60.00 | -2.28% | 300 |
| Feb 16, 2021 | $61.40 | $61.41 | $61.40 | $61.40 | -0.89% | 700 |
| Feb 8, 2021 | $61.00 | $61.95 | $61.00 | $61.95 | +1.56% | 700 |
| Feb 1, 2021 | $61.00 | $61.20 | $61.00 | $61.00 | -0.33% | 700 |
| Jan 25, 2021 | $61.20 | $61.20 | $61.20 | $61.20 | 0.00% | 0 |
| Jan 19, 2021 | $61.00 | $62.00 | $61.00 | $61.20 | 0.00% | 600 |
| Jan 11, 2021 | $58.55 | $62.74 | $58.55 | $61.20 | +4.53% | 700 |
| Jan 4, 2021 | $60.15 | $61.59 | $58.55 | $58.55 | -2.06% | 2,100 |
| Dec 28, 2020 | $59.00 | $59.78 | $59.00 | $59.78 | +1.32% | 200 |
| Dec 21, 2020 | $60.55 | $60.55 | $59.00 | $59.00 | -1.67% | 600 |
| Dec 14, 2020 | $60.00 | $60.75 | $60.00 | $60.00 | 0.00% | 600 |
| Dec 7, 2020 | $59.75 | $60.01 | $59.74 | $60.00 | +0.42% | 1,300 |
| Nov 30, 2020 | $58.55 | $59.75 | $58.55 | $59.75 | +0.42% | 1,800 |
| Nov 23, 2020 | $59.50 | $60.25 | $59.50 | $59.50 | 0.00% | 600 |
| Nov 16, 2020 | $58.46 | $60.25 | $58.46 | $59.50 | +1.78% | 700 |
| Nov 9, 2020 | $61.30 | $61.30 | $58.46 | $58.46 | -4.63% | 200 |
| Nov 2, 2020 | $61.30 | $61.30 | $61.30 | $61.30 | 0.00% | 0 |
| Oct 26, 2020 | $59.98 | $61.40 | $59.98 | $61.30 | +2.20% | 300 |
| Oct 19, 2020 | $58.50 | $59.98 | $58.07 | $59.98 | +2.53% | 2,800 |
| Oct 12, 2020 | $58.50 | $59.46 | $58.23 | $58.50 | -1.83% | 2,100 |
| Oct 5, 2020 | $59.12 | $59.59 | $58.01 | $59.59 | +0.81% | 4,100 |
| Sep 28, 2020 | $61.20 | $61.25 | $59.06 | $59.11 | +0.19% | 2,600 |
| Sep 21, 2020 | $59.00 | $61.70 | $59.00 | $59.00 | 0.00% | 2,000 |
| Sep 14, 2020 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 200 |
| Sep 8, 2020 | $59.30 | $61.40 | $59.00 | $59.00 | -0.51% | 400 |
| Aug 31, 2020 | $59.13 | $59.30 | $59.13 | $59.30 | +0.29% | 200 |
| Aug 24, 2020 | $61.60 | $61.60 | $59.13 | $59.13 | -4.17% | 400 |
| Aug 17, 2020 | $59.27 | $61.70 | $59.27 | $61.70 | +4.10% | 400 |
| Aug 10, 2020 | $60.30 | $60.30 | $59.27 | $59.27 | -4.94% | 600 |
| Aug 3, 2020 | $60.00 | $62.35 | $60.00 | $62.35 | +3.92% | 2,400 |
| Jul 27, 2020 | $59.00 | $60.00 | $59.00 | $60.00 | +1.69% | 100 |
| Jul 20, 2020 | $60.00 | $60.06 | $59.00 | $59.00 | -4.14% | 1,100 |
| Jul 13, 2020 | $62.24 | $62.24 | $61.55 | $61.55 | +2.58% | 1,700 |
| Jul 6, 2020 | $62.50 | $62.50 | $60.00 | $60.00 | -3.21% | 1,300 |
| Jun 29, 2020 | $58.60 | $61.99 | $58.60 | $61.99 | +2.29% | 3,700 |
| Jun 22, 2020 | $59.55 | $60.60 | $58.80 | $60.60 | +3.15% | 1,000 |
| Jun 15, 2020 | $58.00 | $60.95 | $57.65 | $58.75 | +1.91% | 1,300 |
| Jun 8, 2020 | $58.55 | $58.98 | $57.25 | $57.65 | +0.09% | 2,000 |
| Jun 1, 2020 | $57.75 | $57.75 | $57.51 | $57.60 | -0.26% | 1,400 |
| May 26, 2020 | $58.29 | $58.29 | $57.50 | $57.75 | -0.93% | 1,500 |
| May 18, 2020 | $57.29 | $58.29 | $57.29 | $58.29 | +0.50% | 1,700 |
| May 11, 2020 | $58.50 | $58.50 | $57.13 | $58.00 | -1.51% | 1,000 |
| May 4, 2020 | $62.70 | $62.70 | $57.26 | $58.89 | -2.90% | 5,900 |
| Apr 27, 2020 | $59.76 | $61.00 | $59.75 | $60.65 | +1.97% | 700 |
| Apr 20, 2020 | $57.50 | $59.48 | $57.50 | $59.48 | +3.44% | 200 |
| Apr 13, 2020 | $57.25 | $58.00 | $56.50 | $57.50 | +2.86% | 1,900 |
| Apr 6, 2020 | $55.00 | $56.35 | $55.00 | $55.90 | +1.64% | 2,600 |
| Mar 30, 2020 | $54.48 | $56.00 | $54.47 | $55.00 | -5.98% | 1,300 |
| Mar 23, 2020 | $60.00 | $62.99 | $53.06 | $58.50 | +6.36% | 2,100 |
| Mar 16, 2020 | $59.80 | $61.50 | $54.25 | $55.00 | -9.84% | 6,200 |
| Mar 9, 2020 | $60.89 | $61.28 | $59.00 | $61.00 | -0.02% | 4,800 |
| Mar 2, 2020 | $60.50 | $62.00 | $59.52 | $61.01 | +0.84% | 2,500 |
| Feb 24, 2020 | $60.00 | $60.50 | $60.00 | $60.50 | +0.83% | 500 |
| Feb 18, 2020 | $60.50 | $60.50 | $60.00 | $60.00 | -1.64% | 1,300 |
| Feb 10, 2020 | $61.00 | $61.60 | $60.50 | $61.00 | +0.83% | 1,100 |
| Feb 3, 2020 | $60.50 | $61.00 | $60.50 | $60.50 | 0.00% | 400 |
| Jan 27, 2020 | $61.59 | $61.60 | $60.50 | $60.50 | -0.74% | 300 |
| Jan 21, 2020 | $60.95 | $60.95 | $60.95 | $60.95 | +1.58% | 300 |
| Jan 13, 2020 | $59.51 | $61.04 | $59.51 | $60.00 | +2.48% | 1,000 |
| Jan 6, 2020 | $58.55 | $61.60 | $58.55 | $58.55 | 0.00% | 1,500 |
| Dec 30, 2019 | $58.51 | $61.85 | $58.51 | $58.55 | 0.00% | 300 |
| Dec 23, 2019 | $59.00 | $60.00 | $58.55 | $58.55 | -0.76% | 300 |
| Dec 16, 2019 | $58.19 | $59.50 | $58.19 | $59.00 | +1.30% | 700 |
| Dec 9, 2019 | $58.19 | $60.00 | $58.19 | $58.24 | -2.66% | 500 |
| Dec 2, 2019 | $59.25 | $59.83 | $58.02 | $59.83 | -0.28% | 1,200 |
| Nov 25, 2019 | $58.50 | $60.00 | $58.50 | $60.00 | +2.56% | 300 |
| Nov 18, 2019 | $58.50 | $60.00 | $58.50 | $58.50 | 0.00% | 500 |
| Nov 11, 2019 | $58.50 | $58.51 | $58.50 | $58.50 | 0.00% | 400 |
| Nov 4, 2019 | $58.50 | $58.50 | $58.50 | $58.50 | 0.00% | 200 |
| Oct 28, 2019 | $58.00 | $58.50 | $58.00 | $58.50 | +0.86% | 300 |
| Oct 21, 2019 | $61.19 | $61.19 | $58.00 | $58.00 | -1.69% | 600 |
| Oct 14, 2019 | $57.75 | $59.00 | $57.75 | $59.00 | +2.16% | 400 |
| Oct 7, 2019 | $57.79 | $57.79 | $57.50 | $57.75 | +0.73% | 1,200 |
| Sep 30, 2019 | $57.01 | $61.04 | $57.01 | $57.33 | +0.37% | 3,500 |
| Sep 23, 2019 | $61.00 | $61.00 | $57.07 | $57.12 | -6.36% | 3,000 |
| Sep 16, 2019 | $60.00 | $61.00 | $60.00 | $61.00 | +1.67% | 400 |
| Sep 9, 2019 | $59.75 | $60.00 | $59.75 | $60.00 | +0.42% | 400 |
| Sep 3, 2019 | $58.30 | $60.50 | $58.30 | $59.75 | +2.58% | 1,400 |
| Aug 26, 2019 | $58.50 | $58.50 | $58.01 | $58.25 | -0.43% | 1,100 |
| Aug 19, 2019 | $58.01 | $58.50 | $58.00 | $58.50 | +0.84% | 1,100 |
| Aug 12, 2019 | $58.50 | $60.00 | $58.01 | $58.01 | -0.84% | 800 |
| Aug 5, 2019 | $58.24 | $60.15 | $57.50 | $58.50 | +1.74% | 4,500 |
| Jul 29, 2019 | $58.24 | $58.24 | $57.50 | $57.50 | -1.29% | 1,300 |
| Jul 22, 2019 | $57.50 | $58.25 | $57.50 | $58.25 | +1.30% | 400 |
| Jul 15, 2019 | $58.00 | $58.00 | $57.50 | $57.50 | -0.86% | 600 |
| Jul 8, 2019 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 200 |
| Jul 1, 2019 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 500 |
| Jun 24, 2019 | $57.50 | $58.45 | $57.00 | $58.00 | +0.87% | 1,400 |
| Jun 17, 2019 | $58.45 | $58.45 | $56.25 | $57.50 | -0.86% | 700 |
| Jun 10, 2019 | $58.00 | $58.00 | $58.00 | $58.00 | +0.21% | 300 |
| Jun 3, 2019 | $56.99 | $57.88 | $56.99 | $57.88 | +1.56% | 600 |
| May 28, 2019 | $55.85 | $56.99 | $55.85 | $56.99 | +2.04% | 500 |
| May 20, 2019 | $56.65 | $57.30 | $55.85 | $55.85 | -0.98% | 600 |
| May 13, 2019 | $55.44 | $56.40 | $55.44 | $56.40 | +1.73% | 400 |
| May 6, 2019 | $55.44 | $55.44 | $55.44 | $55.44 | 0.00% | 300 |
| Apr 29, 2019 | $55.70 | $56.40 | $55.44 | $55.44 | -0.47% | 400 |
| Apr 22, 2019 | $55.70 | $55.70 | $55.70 | $55.70 | 0.00% | 0 |
| Apr 15, 2019 | $55.70 | $55.70 | $55.70 | $55.70 | 0.00% | 100 |
| Apr 8, 2019 | $55.76 | $56.10 | $55.70 | $55.70 | -0.11% | 1,500 |
| Apr 1, 2019 | $55.70 | $56.40 | $54.90 | $55.76 | +0.11% | 2,600 |
| Mar 25, 2019 | $55.70 | $55.71 | $55.70 | $55.70 | 0.00% | 800 |
| Mar 18, 2019 | $56.94 | $56.94 | $55.70 | $55.70 | -2.18% | 1,300 |
| Mar 11, 2019 | $56.00 | $56.94 | $55.50 | $56.94 | -1.81% | 1,500 |
| Mar 4, 2019 | $58.25 | $58.25 | $57.99 | $57.99 | +0.85% | 300 |
| Feb 25, 2019 | $56.10 | $62.00 | $56.10 | $57.50 | +2.50% | 2,500 |
| Feb 19, 2019 | $56.50 | $56.50 | $56.10 | $56.10 | -1.48% | 400 |
| Feb 11, 2019 | $56.00 | $57.00 | $56.00 | $56.94 | +1.68% | 1,600 |
| Feb 4, 2019 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 300 |
| Jan 28, 2019 | $56.93 | $56.93 | $56.00 | $56.00 | -1.63% | 300 |
| Jan 22, 2019 | $56.93 | $56.93 | $56.93 | $56.93 | 0.00% | 200 |
| Jan 14, 2019 | $56.93 | $56.93 | $56.93 | $56.93 | +1.28% | 400 |
| Jan 7, 2019 | $56.25 | $56.25 | $55.35 | $56.21 | -0.07% | 1,000 |
| Dec 31, 2018 | $54.56 | $57.00 | $54.23 | $56.25 | +3.10% | 1,500 |
| Dec 24, 2018 | $56.00 | $56.11 | $53.96 | $54.56 | -4.20% | 1,000 |
| Dec 17, 2018 | $54.40 | $56.95 | $54.00 | $56.95 | +4.94% | 2,600 |
| Dec 10, 2018 | $54.72 | $54.72 | $54.27 | $54.27 | -0.82% | 200 |
| Dec 3, 2018 | $54.55 | $55.75 | $54.55 | $54.72 | +0.31% | 800 |
| Nov 26, 2018 | $56.00 | $56.95 | $54.55 | $54.55 | -0.82% | 1,100 |
| Nov 19, 2018 | $56.00 | $56.00 | $55.00 | $55.00 | -1.79% | 300 |
| Nov 12, 2018 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 100 |
| Nov 5, 2018 | $54.85 | $56.00 | $54.85 | $56.00 | +2.10% | 200 |
| Oct 29, 2018 | $54.50 | $54.85 | $54.50 | $54.85 | +0.64% | 100 |
| Oct 22, 2018 | $55.26 | $57.00 | $54.50 | $54.50 | -1.38% | 2,900 |
| Oct 15, 2018 | $55.02 | $55.98 | $55.02 | $55.26 | +0.44% | 1,000 |
| Oct 8, 2018 | $56.81 | $56.81 | $55.02 | $55.02 | -3.13% | 1,700 |
| Oct 1, 2018 | $55.00 | $56.80 | $54.60 | $56.80 | +4.03% | 1,700 |
| Sep 24, 2018 | $55.50 | $57.00 | $54.60 | $54.60 | -1.62% | 2,900 |
| Sep 17, 2018 | $54.60 | $55.50 | $54.60 | $55.50 | +1.65% | 600 |
| Sep 10, 2018 | $54.88 | $54.98 | $54.60 | $54.60 | -0.96% | 500 |
| Sep 4, 2018 | $55.30 | $55.30 | $55.13 | $55.13 | -0.31% | 300 |
| Aug 27, 2018 | $55.30 | $55.50 | $55.30 | $55.30 | 0.00% | 500 |
| Aug 20, 2018 | $56.00 | $56.00 | $54.70 | $55.30 | -1.25% | 1,500 |
| Aug 13, 2018 | $55.00 | $56.00 | $55.00 | $56.00 | +1.82% | 500 |
| Aug 6, 2018 | $57.36 | $57.48 | $54.77 | $55.00 | -4.86% | 2,400 |
| Jul 30, 2018 | $55.60 | $57.81 | $55.60 | $57.81 | +3.97% | 1,100 |
| Jul 23, 2018 | $56.00 | $56.00 | $55.60 | $55.60 | -0.71% | 200 |
| Jul 16, 2018 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 300 |
| Jul 9, 2018 | $54.94 | $56.00 | $54.94 | $56.00 | -0.88% | 1,100 |
| Jul 2, 2018 | $55.75 | $56.50 | $55.75 | $56.50 | +3.67% | 400 |
| Jun 25, 2018 | $55.25 | $55.25 | $54.50 | $54.50 | -1.36% | 400 |
| Jun 18, 2018 | $55.00 | $55.25 | $55.00 | $55.25 | +0.45% | 400 |
| Jun 11, 2018 | $54.68 | $55.00 | $54.65 | $55.00 | -3.85% | 1,600 |
| Jun 4, 2018 | $57.95 | $57.95 | $54.55 | $57.20 | +1.69% | 2,100 |
| May 29, 2018 | $54.70 | $56.25 | $54.70 | $56.25 | +0.70% | 700 |
| May 21, 2018 | $56.50 | $56.50 | $54.52 | $55.86 | -1.13% | 1,100 |
| May 14, 2018 | $55.49 | $56.50 | $55.49 | $56.50 | +1.82% | 200 |
| May 7, 2018 | $55.25 | $59.00 | $54.23 | $55.49 | -1.35% | 2,200 |
| Apr 30, 2018 | $55.00 | $56.25 | $55.00 | $56.25 | +2.27% | 1,100 |
| Apr 23, 2018 | $55.25 | $55.25 | $55.00 | $55.00 | -1.35% | 600 |
| Apr 16, 2018 | $55.00 | $55.75 | $55.00 | $55.75 | +1.36% | 100 |
| Apr 9, 2018 | $55.38 | $56.50 | $54.04 | $55.00 | +2.04% | 1,800 |
| Apr 2, 2018 | $53.80 | $55.40 | $53.80 | $53.90 | +0.19% | 400 |
| Mar 26, 2018 | $54.51 | $54.51 | $53.80 | $53.80 | -1.30% | 600 |
| Mar 19, 2018 | $54.51 | $54.51 | $54.51 | $54.51 | 0.00% | 0 |
| Mar 12, 2018 | $55.01 | $55.01 | $54.25 | $54.51 | -0.89% | 1,400 |
| Mar 5, 2018 | $54.50 | $55.00 | $54.50 | $55.00 | +2.00% | 1,800 |
| Feb 26, 2018 | $54.85 | $54.85 | $53.92 | $53.92 | -1.70% | 200 |
| Feb 20, 2018 | $54.85 | $54.85 | $54.85 | $54.85 | -0.09% | 300 |
| Feb 12, 2018 | $55.50 | $56.50 | $53.50 | $54.90 | -0.54% | 2,300 |
| Feb 5, 2018 | $55.20 | $55.50 | $55.20 | $55.20 | 0.00% | 1,500 |
| Jan 29, 2018 | $55.25 | $55.50 | $55.20 | $55.20 | -0.09% | 800 |
| Jan 22, 2018 | $55.25 | $55.50 | $55.00 | $55.25 | +0.05% | 600 |
| Jan 16, 2018 | $55.22 | $55.22 | $55.22 | $55.22 | +0.04% | 200 |
| Jan 8, 2018 | $55.00 | $55.20 | $54.70 | $55.20 | +0.36% | 1,100 |
| Jan 2, 2018 | $55.00 | $55.22 | $55.00 | $55.00 | 0.00% | 1,100 |
| Dec 26, 2017 | $54.89 | $55.22 | $54.89 | $55.00 | +0.20% | 1,600 |
| Dec 18, 2017 | $54.16 | $54.89 | $54.15 | $54.89 | +1.35% | 3,200 |
| Dec 11, 2017 | $55.20 | $55.20 | $54.11 | $54.16 | -1.88% | 1,600 |
| Dec 4, 2017 | $54.85 | $55.86 | $54.65 | $55.20 | +1.10% | 3,500 |
| Nov 27, 2017 | $54.80 | $54.80 | $54.00 | $54.60 | -0.09% | 5,600 |
| Nov 20, 2017 | $55.25 | $55.25 | $54.65 | $54.65 | -1.09% | 200 |
| Nov 13, 2017 | $54.60 | $55.25 | $54.60 | $55.25 | +1.38% | 500 |
| Nov 6, 2017 | $54.49 | $54.50 | $54.22 | $54.50 | +0.18% | 800 |
| Oct 30, 2017 | $55.10 | $55.10 | $53.95 | $54.40 | -1.27% | 1,800 |
| Oct 23, 2017 | $55.10 | $55.10 | $55.10 | $55.10 | 0.00% | 0 |
| Oct 16, 2017 | $55.50 | $55.50 | $54.00 | $55.10 | -0.18% | 7,900 |
| Oct 9, 2017 | $56.00 | $56.00 | $54.80 | $55.20 | -1.43% | 1,000 |
| Oct 2, 2017 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 400 |
| Sep 25, 2017 | $56.25 | $56.50 | $55.00 | $56.00 | -0.44% | 700 |
| Sep 18, 2017 | $55.00 | $56.55 | $55.00 | $56.25 | +4.40% | 1,700 |
| Sep 11, 2017 | $53.92 | $53.95 | $53.88 | $53.88 | +0.13% | 400 |
| Sep 5, 2017 | $55.00 | $55.00 | $53.81 | $53.81 | -2.16% | 400 |
| Aug 28, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Aug 21, 2017 | $54.69 | $56.00 | $54.69 | $55.00 | +0.62% | 800 |
| Aug 14, 2017 | $54.62 | $54.66 | $54.62 | $54.66 | +0.07% | 200 |
| Aug 7, 2017 | $54.12 | $57.39 | $54.12 | $54.62 | +0.92% | 900 |
| Jul 31, 2017 | $55.25 | $55.25 | $54.12 | $54.12 | -2.05% | 900 |
| Jul 24, 2017 | $56.95 | $56.95 | $55.25 | $55.25 | -2.99% | 100 |
| Jul 17, 2017 | $55.01 | $56.97 | $55.01 | $56.95 | +3.53% | 1,800 |
| Jul 10, 2017 | $54.15 | $55.01 | $54.15 | $55.01 | +1.59% | 200 |
| Jul 3, 2017 | $54.50 | $55.95 | $54.15 | $54.15 | -0.64% | 800 |
| Jun 26, 2017 | $54.50 | $55.75 | $54.30 | $54.50 | +0.37% | 3,000 |
| Jun 19, 2017 | $54.00 | $54.30 | $54.00 | $54.30 | -1.27% | 300 |
| Jun 12, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jun 5, 2017 | $54.00 | $55.00 | $53.52 | $55.00 | +1.48% | 900 |
| May 30, 2017 | $54.15 | $54.20 | $53.50 | $54.20 | -1.45% | 800 |
| May 22, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 200 |
| May 15, 2017 | $55.50 | $55.50 | $55.00 | $55.00 | +0.18% | 600 |
| May 8, 2017 | $54.00 | $54.90 | $54.00 | $54.90 | +1.67% | 100 |
| May 1, 2017 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Apr 24, 2017 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 100 |
| Apr 17, 2017 | $53.86 | $54.00 | $53.30 | $54.00 | +0.75% | 1,600 |
| Apr 10, 2017 | $53.00 | $53.60 | $53.00 | $53.60 | +1.13% | 100 |
| Apr 3, 2017 | $53.50 | $53.80 | $52.85 | $53.00 | -0.93% | 1,800 |
| Mar 27, 2017 | $53.75 | $53.95 | $53.18 | $53.50 | -0.35% | 1,500 |
| Mar 20, 2017 | $53.06 | $53.75 | $53.06 | $53.69 | +1.19% | 400 |
| Mar 13, 2017 | $52.90 | $53.17 | $52.90 | $53.06 | -1.56% | 1,300 |
| Mar 6, 2017 | $54.39 | $54.90 | $52.75 | $53.90 | +1.33% | 3,700 |
| Feb 27, 2017 | $53.01 | $54.25 | $53.01 | $53.19 | +0.34% | 600 |
| Feb 21, 2017 | $53.41 | $53.41 | $53.01 | $53.01 | -1.83% | 2,000 |
| Feb 13, 2017 | $53.74 | $54.10 | $53.40 | $54.00 | +1.22% | 2,300 |
| Feb 6, 2017 | $54.00 | $54.00 | $53.35 | $53.35 | -1.20% | 600 |
| Jan 30, 2017 | $53.70 | $54.00 | $53.70 | $54.00 | +0.56% | 1,400 |
| Jan 23, 2017 | $53.51 | $54.25 | $53.51 | $53.70 | +0.36% | 2,100 |
| Jan 17, 2017 | $53.70 | $54.15 | $53.51 | $53.51 | -0.35% | 2,200 |
| Jan 9, 2017 | $53.97 | $53.97 | $53.70 | $53.70 | -0.56% | 300 |
| Jan 3, 2017 | $52.50 | $54.00 | $52.50 | $54.00 | +2.29% | 1,000 |
| Dec 27, 2016 | $52.97 | $53.90 | $52.50 | $52.79 | -0.34% | 3,000 |
| Dec 19, 2016 | $53.00 | $53.70 | $52.65 | $52.97 | +1.17% | 2,600 |
| Dec 12, 2016 | $53.00 | $53.25 | $52.36 | $52.36 | -1.21% | 1,300 |
| Dec 5, 2016 | $53.25 | $54.30 | $53.00 | $53.00 | -0.47% | 1,200 |
| Nov 28, 2016 | $53.25 | $53.25 | $53.25 | $53.25 | 0.00% | 0 |
| Nov 21, 2016 | $53.25 | $53.25 | $53.25 | $53.25 | 0.00% | 200 |
| Nov 14, 2016 | $53.05 | $53.50 | $52.99 | $53.25 | +0.47% | 2,800 |
| Nov 7, 2016 | $53.75 | $53.75 | $53.00 | $53.00 | – | 1,700 |
Seasonality
CNLPL 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 | 0.7% | -0.8% | 1.2% | 0.2% | -0.9% | 2.0% | 0.1% | 0.2% | 1.5% | 0.9% | -1.8% | 3.0% |
| Months up | 6 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 0.0% | -0.4% | 3.1% | -2.3% | 0.2% | 1.0% | 0.1% | -0.5% | 1.3% | -0.0% | ||
| 2025 | 0.6% | -0.5% | 1.7% | -0.1% | 1.3% | 0.7% | -0.1% | 0.0% | 3.4% | -1.2% | 1.3% | 1.5% |
| 2024 | -2.3% | 1.9% | 0.1% | 3.3% | -4.6% | 2.6% | -0.1% | 2.5% | 3.2% | -1.0% | 0.8% | -2.7% |
| 2023 | 2.8% | -1.9% | 5.3% | -5.0% | 2.3% | 2.0% | -0.7% | -2.0% | 0.9% | -3.5% | -0.2% | 7.7% |
| 2022 | 0.0% | -3.2% | -0.8% | 0.5% | -4.6% | -0.6% | -2.7% | 2.4% | -0.7% | 15.2% | -12.9% | -0.6% |
| 2021 | 2.4% | -2.0% | 7.5% | -7.3% | -0.8% | 2.3% | 1.6% | 0.7% | 0.7% | -1.5% | -4.4% | 11.1% |
| 2020 | -2.2% | 0.0% | -7.0% | 9.9% | -5.3% | 5.3% | 0.0% | -1.5% | 3.2% | 1.8% | -4.5% | 3.5% |
| 2019 | 3.3% | 2.7% | -1.8% | 0.0% | 2.3% | 3.2% | -0.9% | 1.3% | -0.8% | 2.6% | 2.6% | 3.1% |
| 2018 | 0.9% | -2.8% | 1.3% | 2.2% | 0.9% | -0.4% | 2.0% | -0.5% | 0.2% | 0.5% | -0.5% | 0.9% |
| 2017 | 1.7% | -1.3% | 2.4% | 0.9% | -0.9% | 3.4% | 1.4% | -0.5% | 3.3% | -3.7% | 1.2% | 2.2% |