Connecticut Light & Power Co (CNLPM) stock
CNLPMOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$32.37+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
$32.37
0.00% on the day
52-week range
$30.01 – $37.00
-12.5% from the high
Change over 52 weeks
-7.5%
From $35.00 on Oct 17, 2025
Average volume
335
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $32.37 | $32.37 | $32.37 | $32.37 | 0.00% | 0 |
| Oct 12, 2026 | $30.01 | $32.37 | $30.01 | $32.37 | +1.16% | 475 |
| Oct 5, 2026 | $32.00 | $32.00 | $31.68 | $32.00 | +2.01% | 1,925 |
| Sep 28, 2026 | $32.15 | $32.15 | $31.37 | $31.37 | -2.27% | 2,065 |
| Sep 21, 2026 | $32.50 | $32.50 | $32.10 | $32.10 | -1.23% | 1,301 |
| Sep 14, 2026 | $33.20 | $33.25 | $32.50 | $32.50 | -2.26% | 8,315 |
| Sep 8, 2026 | $33.15 | $33.50 | $33.15 | $33.25 | +3.39% | 1,120 |
| Aug 31, 2026 | $32.58 | $34.00 | $32.15 | $32.16 | +0.22% | 4,277 |
| Aug 24, 2026 | $32.09 | $32.09 | $32.09 | $32.09 | +0.03% | 203 |
| Aug 17, 2026 | $32.15 | $32.15 | $32.03 | $32.08 | -0.22% | 1,667 |
| Aug 10, 2026 | $31.96 | $33.00 | $31.95 | $32.15 | +0.63% | 800 |
| Aug 3, 2026 | $32.08 | $32.60 | $31.95 | $31.95 | -0.41% | 1,316 |
| Jul 27, 2026 | $31.91 | $32.35 | $31.91 | $32.08 | +0.53% | 2,284 |
| Jul 20, 2026 | $32.50 | $32.50 | $31.91 | $31.91 | -1.82% | 1,514 |
| Jul 13, 2026 | $33.14 | $33.14 | $32.50 | $32.50 | -1.93% | 700 |
| Jul 6, 2026 | $32.99 | $33.96 | $32.99 | $33.14 | -1.07% | 1,000 |
| Jun 29, 2026 | $32.57 | $33.50 | $32.57 | $33.50 | +2.60% | 200 |
| Jun 22, 2026 | $33.00 | $33.00 | $32.65 | $32.65 | -1.06% | 900 |
| Jun 15, 2026 | $32.85 | $33.00 | $32.85 | $33.00 | +0.46% | 100 |
| Jun 8, 2026 | $33.80 | $33.80 | $32.85 | $32.85 | -2.81% | 375 |
| Jun 1, 2026 | $33.50 | $33.80 | $33.50 | $33.80 | +0.90% | 100 |
| May 26, 2026 | $36.99 | $36.99 | $33.50 | $33.50 | -9.43% | 742 |
| May 18, 2026 | $36.99 | $36.99 | $36.99 | $36.99 | 0.00% | 0 |
| May 11, 2026 | $34.25 | $36.99 | $34.25 | $36.99 | +8.79% | 872 |
| May 4, 2026 | $34.25 | $34.25 | $32.66 | $34.00 | -0.73% | 825 |
| Apr 27, 2026 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Apr 20, 2026 | $34.00 | $34.25 | $33.13 | $34.25 | +0.74% | 501 |
| Apr 13, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Apr 6, 2026 | $34.00 | $34.00 | $33.95 | $34.00 | +0.59% | 548 |
| Mar 30, 2026 | $33.80 | $33.80 | $33.80 | $33.80 | 0.00% | 0 |
| Mar 23, 2026 | $37.00 | $37.00 | $33.80 | $33.80 | -8.65% | 280 |
| Mar 16, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Mar 9, 2026 | $34.34 | $37.00 | $34.00 | $37.00 | +7.75% | 680 |
| Mar 2, 2026 | $34.34 | $34.34 | $34.34 | $34.34 | 0.00% | 0 |
| Feb 23, 2026 | $33.85 | $34.34 | $33.85 | $34.34 | +1.45% | 405 |
| Feb 17, 2026 | $34.50 | $35.97 | $33.85 | $33.85 | -1.88% | 950 |
| Feb 9, 2026 | $33.90 | $37.00 | $33.90 | $34.50 | +1.77% | 1,447 |
| Feb 2, 2026 | $34.20 | $34.20 | $33.90 | $33.90 | -0.88% | 465 |
| Jan 26, 2026 | $33.80 | $34.20 | $33.80 | $34.20 | +1.18% | 250 |
| Jan 20, 2026 | $34.00 | $34.00 | $33.80 | $33.80 | -0.59% | 200 |
| Jan 12, 2026 | $33.80 | $34.00 | $33.80 | $34.00 | +0.59% | 1,350 |
| Jan 5, 2026 | $34.00 | $34.75 | $33.80 | $33.80 | -0.59% | 2,624 |
| Dec 29, 2025 | $34.25 | $34.60 | $33.25 | $34.00 | -0.73% | 2,829 |
| Dec 22, 2025 | $34.20 | $34.25 | $34.20 | $34.25 | +0.74% | 275 |
| Dec 15, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 1,345 |
| Dec 8, 2025 | $33.88 | $34.00 | $33.01 | $34.00 | +0.35% | 1,762 |
| Dec 1, 2025 | $34.73 | $34.73 | $33.88 | $33.88 | -2.45% | 744 |
| Nov 24, 2025 | $34.60 | $34.73 | $34.60 | $34.73 | +0.38% | 625 |
| Nov 17, 2025 | $34.60 | $34.60 | $34.60 | $34.60 | 0.00% | 300 |
| Nov 10, 2025 | $34.60 | $34.60 | $34.60 | $34.60 | 0.00% | 0 |
| Nov 3, 2025 | $34.60 | $34.60 | $34.60 | $34.60 | 0.00% | 370 |
| Oct 27, 2025 | $35.00 | $35.00 | $33.65 | $34.60 | -1.14% | 603 |
| Oct 20, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Oct 13, 2025 | $34.30 | $35.00 | $34.30 | $35.00 | +2.04% | 100 |
| Oct 6, 2025 | $35.57 | $35.57 | $34.30 | $34.30 | -3.57% | 100 |
| Sep 29, 2025 | $36.46 | $36.46 | $35.57 | $35.57 | -2.44% | 601 |
| Sep 22, 2025 | $36.46 | $36.46 | $36.46 | $36.46 | 0.00% | 0 |
| Sep 15, 2025 | $34.50 | $36.46 | $34.50 | $36.46 | +5.68% | 200 |
| Sep 8, 2025 | $32.65 | $34.50 | $32.65 | $34.50 | +5.67% | 646 |
| Sep 2, 2025 | $33.82 | $33.82 | $32.50 | $32.65 | -1.80% | 990 |
| Aug 25, 2025 | $33.90 | $33.93 | $33.25 | $33.25 | +2.31% | 1,272 |
| Aug 18, 2025 | $33.01 | $33.50 | $32.06 | $32.50 | -1.54% | 1,728 |
| Aug 11, 2025 | $33.00 | $34.00 | $33.00 | $33.01 | +0.76% | 628 |
| Aug 4, 2025 | $34.50 | $34.50 | $32.76 | $32.76 | -5.04% | 200 |
| Jul 28, 2025 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 0 |
| Jul 21, 2025 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 0 |
| Jul 14, 2025 | $33.23 | $34.50 | $32.74 | $34.50 | +6.65% | 683 |
| Jul 7, 2025 | $33.50 | $33.50 | $32.30 | $32.35 | -3.43% | 612 |
| Jun 30, 2025 | $34.00 | $34.30 | $33.50 | $33.50 | -1.47% | 319 |
| Jun 23, 2025 | $33.00 | $34.75 | $33.00 | $34.00 | +3.03% | 1,100 |
| Jun 16, 2025 | $33.75 | $33.75 | $33.00 | $33.00 | -2.22% | 602 |
| Jun 9, 2025 | $33.03 | $33.75 | $33.00 | $33.75 | +2.27% | 437 |
| Jun 2, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 485 |
| May 27, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| May 19, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| May 12, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| May 5, 2025 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Apr 28, 2025 | $33.60 | $33.60 | $33.00 | $33.00 | -1.79% | 518 |
| Apr 21, 2025 | $33.13 | $33.60 | $33.00 | $33.60 | +1.42% | 1,480 |
| Apr 14, 2025 | $33.01 | $33.13 | $33.01 | $33.13 | -0.36% | 550 |
| Apr 7, 2025 | $33.35 | $33.35 | $33.25 | $33.25 | -0.30% | 867 |
| Mar 31, 2025 | $34.40 | $35.75 | $33.35 | $33.35 | -3.05% | 905 |
| Mar 24, 2025 | $33.98 | $34.40 | $33.40 | $34.40 | +1.24% | 2,661 |
| Mar 17, 2025 | $34.35 | $34.35 | $33.48 | $33.98 | -1.08% | 1,205 |
| Mar 10, 2025 | $34.10 | $34.35 | $34.10 | $34.35 | +0.73% | 100 |
| Mar 3, 2025 | $34.20 | $34.20 | $34.10 | $34.10 | -0.29% | 645 |
| Feb 24, 2025 | $34.20 | $34.20 | $33.35 | $34.20 | +2.55% | 1,555 |
| Feb 18, 2025 | $33.36 | $33.36 | $33.35 | $33.35 | 0.00% | 299 |
| Feb 10, 2025 | $34.00 | $34.00 | $33.35 | $33.35 | +0.21% | 200 |
| Feb 3, 2025 | $33.30 | $33.61 | $33.28 | $33.28 | -3.54% | 990 |
| Jan 27, 2025 | $33.37 | $34.50 | $33.27 | $34.50 | +3.39% | 924 |
| Jan 21, 2025 | $34.00 | $34.50 | $33.37 | $33.37 | -1.85% | 3,705 |
| Jan 13, 2025 | $33.13 | $34.00 | $33.13 | $34.00 | +1.13% | 511 |
| Jan 6, 2025 | $33.62 | $33.62 | $33.62 | $33.62 | 0.00% | 0 |
| Dec 30, 2024 | $33.63 | $33.63 | $33.62 | $33.62 | +0.03% | 300 |
| Dec 23, 2024 | $33.62 | $33.62 | $33.61 | $33.61 | -0.03% | 400 |
| Dec 16, 2024 | $34.50 | $34.50 | $33.62 | $33.62 | -2.55% | 636 |
| Dec 9, 2024 | $34.25 | $34.50 | $33.65 | $34.50 | +2.65% | 1,365 |
| Dec 2, 2024 | $33.31 | $33.61 | $33.31 | $33.61 | +0.90% | 200 |
| Nov 25, 2024 | $33.31 | $33.31 | $33.31 | $33.31 | 0.00% | 0 |
| Nov 18, 2024 | $33.85 | $33.85 | $33.31 | $33.31 | -0.92% | 2,495 |
| Nov 11, 2024 | $33.81 | $33.81 | $33.62 | $33.62 | -2.55% | 445 |
| Nov 4, 2024 | $35.85 | $35.85 | $34.50 | $34.50 | -3.77% | 450 |
| Oct 28, 2024 | $35.85 | $35.85 | $35.85 | $35.85 | 0.00% | 0 |
| Oct 21, 2024 | $35.85 | $35.85 | $35.85 | $35.85 | 0.00% | 0 |
| Oct 14, 2024 | $38.00 | $38.00 | $35.85 | $35.85 | -5.66% | 400 |
| Oct 7, 2024 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Sep 30, 2024 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 1,000 |
| Sep 23, 2024 | $37.00 | $38.00 | $37.00 | $38.00 | +10.14% | 500 |
| Sep 16, 2024 | $34.50 | $34.50 | $34.50 | $34.50 | 0.00% | 0 |
| Sep 9, 2024 | $34.75 | $35.00 | $34.50 | $34.50 | -0.72% | 2,300 |
| Sep 3, 2024 | $33.61 | $35.00 | $32.71 | $34.75 | +1.49% | 8,100 |
| Aug 26, 2024 | $34.06 | $34.50 | $34.00 | $34.24 | +0.71% | 3,200 |
| Aug 19, 2024 | $32.73 | $34.00 | $32.73 | $34.00 | +3.88% | 700 |
| Aug 12, 2024 | $32.63 | $32.73 | $32.63 | $32.73 | +0.31% | 900 |
| Aug 5, 2024 | $32.64 | $32.64 | $32.63 | $32.63 | +0.06% | 1,100 |
| Jul 29, 2024 | $33.70 | $33.70 | $32.61 | $32.61 | -3.23% | 200 |
| Jul 22, 2024 | $33.70 | $33.70 | $33.70 | $33.70 | -0.15% | 400 |
| Jul 15, 2024 | $33.75 | $33.90 | $33.75 | $33.75 | 0.00% | 600 |
| Jul 8, 2024 | $33.63 | $34.24 | $32.50 | $33.75 | +0.36% | 3,300 |
| Jul 1, 2024 | $32.60 | $33.63 | $32.45 | $33.63 | +3.16% | 2,200 |
| Jun 24, 2024 | $33.00 | $33.00 | $32.60 | $32.60 | -1.21% | 1,300 |
| Jun 17, 2024 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 700 |
| Jun 10, 2024 | $34.00 | $34.00 | $33.00 | $33.00 | -2.94% | 300 |
| Jun 3, 2024 | $32.49 | $34.00 | $32.49 | $34.00 | +4.65% | 1,100 |
| May 28, 2024 | $32.90 | $32.90 | $32.29 | $32.49 | -1.25% | 500 |
| May 20, 2024 | $32.50 | $33.70 | $32.40 | $32.90 | -0.33% | 11,000 |
| May 13, 2024 | $33.00 | $33.01 | $32.97 | $33.01 | +0.03% | 700 |
| May 6, 2024 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Apr 29, 2024 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 0 |
| Apr 22, 2024 | $31.02 | $33.05 | $31.02 | $33.00 | +6.38% | 1,700 |
| Apr 15, 2024 | $33.89 | $33.89 | $31.02 | $31.02 | -8.47% | 2,900 |
| Apr 8, 2024 | $33.89 | $33.89 | $33.89 | $33.89 | 0.00% | 0 |
| Apr 1, 2024 | $34.00 | $34.00 | $33.89 | $33.89 | -3.99% | 600 |
| Mar 25, 2024 | $34.32 | $75.00 | $34.07 | $35.30 | +3.07% | 3,500 |
| Mar 18, 2024 | $34.00 | $34.59 | $32.70 | $34.25 | +5.32% | 900 |
| Mar 11, 2024 | $32.52 | $32.52 | $32.52 | $32.52 | 0.00% | 0 |
| Mar 4, 2024 | $32.50 | $33.00 | $32.50 | $32.52 | -1.45% | 1,000 |
| Feb 26, 2024 | $32.96 | $33.00 | $32.96 | $33.00 | +0.12% | 400 |
| Feb 20, 2024 | $32.39 | $32.96 | $31.00 | $32.96 | +2.97% | 2,800 |
| Feb 12, 2024 | $32.01 | $32.01 | $32.01 | $32.01 | 0.00% | 0 |
| Feb 5, 2024 | $33.25 | $33.50 | $32.01 | $32.01 | -5.16% | 700 |
| Jan 29, 2024 | $34.00 | $34.00 | $33.75 | $33.75 | +1.50% | 300 |
| Jan 22, 2024 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Jan 16, 2024 | $34.01 | $34.01 | $33.25 | $33.25 | -2.23% | 500 |
| Jan 8, 2024 | $33.71 | $34.01 | $32.10 | $34.01 | +0.89% | 2,800 |
| Jan 2, 2024 | $33.25 | $33.71 | $33.23 | $33.71 | +1.38% | 200 |
| Dec 26, 2023 | $32.60 | $33.25 | $32.60 | $33.25 | +1.99% | 100 |
| Dec 18, 2023 | $34.00 | $34.00 | $32.60 | $32.60 | -4.12% | 700 |
| Dec 11, 2023 | $32.50 | $35.00 | $32.50 | $34.00 | +4.62% | 600 |
| Dec 4, 2023 | $32.25 | $32.50 | $32.25 | $32.50 | +0.78% | 1,000 |
| Nov 27, 2023 | $31.00 | $32.25 | $31.00 | $32.25 | +2.38% | 1,100 |
| Nov 20, 2023 | $32.00 | $32.00 | $31.50 | $31.50 | -1.56% | 600 |
| Nov 13, 2023 | $34.40 | $34.40 | $32.00 | $32.00 | -6.98% | 800 |
| Nov 6, 2023 | $34.40 | $34.40 | $34.40 | $34.40 | +10.97% | 300 |
| Oct 30, 2023 | $30.20 | $31.00 | $29.95 | $31.00 | +3.99% | 4,200 |
| Oct 23, 2023 | $31.50 | $31.50 | $29.81 | $29.81 | -5.37% | 300 |
| Oct 16, 2023 | $31.25 | $31.50 | $31.25 | $31.50 | +0.80% | 100 |
| Oct 9, 2023 | $30.00 | $32.00 | $30.00 | $31.25 | +4.17% | 2,000 |
| Oct 2, 2023 | $33.95 | $33.95 | $28.80 | $30.00 | -11.50% | 4,900 |
| Sep 25, 2023 | $34.55 | $34.63 | $33.50 | $33.90 | -1.88% | 600 |
| Sep 18, 2023 | $35.00 | $35.00 | $34.55 | $34.55 | -1.29% | 900 |
| Sep 11, 2023 | $34.82 | $35.00 | $34.82 | $35.00 | 0.00% | 600 |
| Sep 5, 2023 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Aug 28, 2023 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Aug 21, 2023 | $36.00 | $36.00 | $35.00 | $35.00 | -5.41% | 200 |
| Aug 14, 2023 | $37.15 | $37.15 | $37.00 | $37.00 | -0.40% | 300 |
| Aug 7, 2023 | $37.15 | $37.15 | $37.15 | $37.15 | 0.00% | 0 |
| Jul 31, 2023 | $37.00 | $37.15 | $37.00 | $37.15 | +0.41% | 400 |
| Jul 24, 2023 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Jul 17, 2023 | $37.40 | $37.40 | $37.00 | $37.00 | -1.07% | 200 |
| Jul 10, 2023 | $38.18 | $38.18 | $37.40 | $37.40 | -3.36% | 700 |
| Jul 3, 2023 | $38.70 | $38.70 | $38.70 | $38.70 | 0.00% | 0 |
| Jun 26, 2023 | $38.70 | $38.70 | $38.70 | $38.70 | 0.00% | 0 |
| Jun 20, 2023 | $37.80 | $38.70 | $37.80 | $38.70 | +2.38% | 100 |
| Jun 12, 2023 | $39.00 | $39.00 | $37.80 | $37.80 | -3.08% | 100 |
| Jun 5, 2023 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| May 30, 2023 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| May 22, 2023 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| May 15, 2023 | $38.75 | $39.00 | $37.50 | $39.00 | +0.65% | 500 |
| May 8, 2023 | $38.75 | $38.75 | $38.75 | $38.75 | 0.00% | 0 |
| May 1, 2023 | $38.00 | $38.75 | $38.00 | $38.75 | +1.97% | 4,100 |
| Apr 24, 2023 | $37.00 | $38.00 | $37.00 | $38.00 | -1.94% | 400 |
| Apr 17, 2023 | $37.65 | $38.75 | $37.65 | $38.75 | +2.92% | 6,000 |
| Apr 10, 2023 | $37.82 | $37.82 | $35.00 | $37.65 | -0.45% | 400 |
| Apr 3, 2023 | $37.82 | $37.82 | $37.82 | $37.82 | 0.00% | 0 |
| Mar 27, 2023 | $37.81 | $37.82 | $37.81 | $37.82 | +0.03% | 100 |
| Mar 20, 2023 | $37.81 | $37.81 | $37.81 | $37.81 | 0.00% | 0 |
| Mar 13, 2023 | $37.81 | $37.81 | $37.81 | $37.81 | 0.00% | 0 |
| Mar 6, 2023 | $37.81 | $37.81 | $37.81 | $37.81 | 0.00% | 0 |
| Feb 27, 2023 | $37.81 | $37.81 | $37.81 | $37.81 | 0.00% | 0 |
| Feb 21, 2023 | $37.81 | $37.81 | $37.81 | $37.81 | 0.00% | 0 |
| Feb 13, 2023 | $39.00 | $39.00 | $37.81 | $37.81 | -3.05% | 800 |
| Feb 6, 2023 | $37.80 | $39.00 | $37.80 | $39.00 | -1.27% | 800 |
| Jan 30, 2023 | $37.60 | $39.50 | $37.60 | $39.50 | -0.25% | 500 |
| Jan 23, 2023 | $39.75 | $39.75 | $39.00 | $39.60 | -0.38% | 800 |
| Jan 17, 2023 | $39.75 | $39.75 | $39.75 | $39.75 | 0.00% | 0 |
| Jan 9, 2023 | $39.00 | $39.75 | $39.00 | $39.75 | +1.92% | 100 |
| Jan 3, 2023 | $39.20 | $39.20 | $39.00 | $39.00 | -0.51% | 100 |
| Dec 27, 2022 | $39.20 | $39.20 | $39.20 | $39.20 | 0.00% | 0 |
| Dec 19, 2022 | $39.20 | $39.20 | $39.20 | $39.20 | 0.00% | 0 |
| Dec 12, 2022 | $38.10 | $39.20 | $38.10 | $39.20 | +2.89% | 1,200 |
| Dec 5, 2022 | $38.10 | $38.10 | $38.10 | $38.10 | 0.00% | 0 |
| Nov 28, 2022 | $38.00 | $38.10 | $38.00 | $38.10 | +0.26% | 200 |
| Nov 21, 2022 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Nov 14, 2022 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 200 |
| Nov 7, 2022 | $41.80 | $41.80 | $38.00 | $38.00 | -9.09% | 1,900 |
| Oct 31, 2022 | $41.80 | $41.80 | $41.80 | $41.80 | 0.00% | 0 |
| Oct 24, 2022 | $41.80 | $41.80 | $41.80 | $41.80 | 0.00% | 0 |
| Oct 17, 2022 | $41.80 | $41.80 | $41.80 | $41.80 | 0.00% | 0 |
| Oct 10, 2022 | $41.80 | $41.80 | $41.80 | $41.80 | 0.00% | 0 |
| Oct 3, 2022 | $41.75 | $41.80 | $40.84 | $41.80 | +0.12% | 600 |
| Sep 26, 2022 | $41.75 | $41.75 | $41.75 | $41.75 | 0.00% | 0 |
| Sep 19, 2022 | $41.75 | $41.75 | $41.75 | $41.75 | 0.00% | 0 |
| Sep 12, 2022 | $41.00 | $41.75 | $40.84 | $41.75 | +1.83% | 400 |
| Sep 6, 2022 | $43.00 | $43.00 | $41.00 | $41.00 | -4.65% | 100 |
| Aug 29, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Aug 22, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Aug 15, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Aug 8, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Aug 1, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Jul 25, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Jul 18, 2022 | $43.50 | $43.50 | $41.85 | $43.00 | -0.58% | 1,400 |
| Jul 11, 2022 | $43.00 | $43.25 | $43.00 | $43.25 | +0.58% | 100 |
| Jul 5, 2022 | $43.04 | $43.04 | $43.00 | $43.00 | -0.09% | 500 |
| Jun 27, 2022 | $43.00 | $43.33 | $43.00 | $43.04 | +0.09% | 500 |
| Jun 21, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Jun 13, 2022 | $42.00 | $43.00 | $42.00 | $43.00 | +2.38% | 600 |
| Jun 6, 2022 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 31, 2022 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 23, 2022 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| May 16, 2022 | $42.00 | $42.00 | $41.20 | $42.00 | 0.00% | 1,500 |
| May 9, 2022 | $41.25 | $42.00 | $41.25 | $42.00 | +1.82% | 1,000 |
| May 2, 2022 | $45.50 | $45.50 | $41.25 | $41.25 | -9.34% | 100 |
| Apr 25, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 100 |
| Apr 18, 2022 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Apr 11, 2022 | $45.20 | $45.50 | $45.00 | $45.50 | -3.81% | 300 |
| Apr 4, 2022 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Mar 28, 2022 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Mar 21, 2022 | $48.00 | $48.00 | $47.30 | $47.30 | -1.46% | 200 |
| Mar 14, 2022 | $47.31 | $48.00 | $47.31 | $48.00 | 0.00% | 200 |
| Mar 7, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 28, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 22, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 14, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | +1.46% | 100 |
| Feb 7, 2022 | $47.00 | $47.31 | $47.00 | $47.31 | +0.66% | 400 |
| Jan 31, 2022 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 24, 2022 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 18, 2022 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 10, 2022 | $47.00 | $47.00 | $47.00 | $47.00 | -5.53% | 200 |
| Jan 3, 2022 | $49.00 | $49.75 | $49.00 | $49.75 | +1.53% | 100 |
| Dec 27, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | +0.93% | 100 |
| Dec 20, 2021 | $48.55 | $48.55 | $48.55 | $48.55 | -3.09% | 0 |
| Dec 13, 2021 | $48.00 | $50.10 | $48.00 | $50.10 | +4.37% | 1,000 |
| Dec 6, 2021 | $50.10 | $50.10 | $48.00 | $48.00 | -4.19% | 200 |
| Nov 29, 2021 | $50.05 | $50.10 | $50.05 | $50.10 | +0.10% | 200 |
| Nov 22, 2021 | $48.40 | $50.05 | $48.40 | $50.05 | +3.41% | 400 |
| Nov 15, 2021 | $48.00 | $48.40 | $48.00 | $48.40 | +0.83% | 1,000 |
| Nov 8, 2021 | $49.00 | $49.00 | $48.00 | $48.00 | -2.04% | 200 |
| Nov 1, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | -2.00% | 100 |
| Oct 25, 2021 | $50.00 | $50.19 | $49.50 | $50.00 | 0.00% | 1,200 |
| Oct 18, 2021 | $49.75 | $50.00 | $49.75 | $50.00 | +0.50% | 800 |
| Oct 11, 2021 | $50.00 | $50.00 | $49.75 | $49.75 | -0.50% | 100 |
| Oct 4, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 27, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 20, 2021 | $49.00 | $50.00 | $48.50 | $50.00 | +2.04% | 1,100 |
| Sep 13, 2021 | $50.00 | $50.00 | $48.50 | $49.00 | -2.00% | 1,500 |
| Sep 7, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 30, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 100 |
| Aug 23, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 16, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 1,500 |
| Aug 9, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 2, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 26, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 19, 2021 | $48.31 | $50.00 | $48.31 | $50.00 | +3.50% | 700 |
| Jul 12, 2021 | $50.00 | $50.00 | $48.31 | $48.31 | -3.38% | 200 |
| Jul 6, 2021 | $49.40 | $50.00 | $48.80 | $50.00 | +1.21% | 400 |
| Jun 28, 2021 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Jun 21, 2021 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Jun 14, 2021 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Jun 7, 2021 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Jun 1, 2021 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| May 24, 2021 | $49.61 | $49.61 | $48.73 | $49.40 | -0.22% | 9,300 |
| May 17, 2021 | $49.51 | $49.51 | $49.51 | $49.51 | 0.00% | 0 |
| May 10, 2021 | $49.51 | $49.51 | $49.51 | $49.51 | 0.00% | 0 |
| May 3, 2021 | $49.51 | $49.51 | $49.51 | $49.51 | 0.00% | 0 |
| Apr 26, 2021 | $49.51 | $49.51 | $49.51 | $49.51 | +0.06% | 200 |
| Apr 19, 2021 | $49.51 | $49.71 | $49.48 | $49.48 | -0.06% | 400 |
| Apr 12, 2021 | $50.00 | $50.00 | $49.00 | $49.51 | -0.98% | 5,800 |
| Apr 5, 2021 | $50.10 | $50.10 | $50.00 | $50.00 | -0.20% | 100 |
| Mar 29, 2021 | $50.10 | $50.10 | $50.10 | $50.10 | 0.00% | 0 |
| Mar 22, 2021 | $50.25 | $50.25 | $50.10 | $50.10 | -0.30% | 500 |
| Mar 15, 2021 | $50.05 | $50.25 | $50.05 | $50.25 | +0.40% | 300 |
| Mar 8, 2021 | $50.05 | $50.05 | $50.05 | $50.05 | 0.00% | 0 |
| Mar 1, 2021 | $49.50 | $50.05 | $49.50 | $50.05 | +1.11% | 500 |
| Feb 22, 2021 | $49.51 | $49.51 | $49.50 | $49.50 | 0.00% | 300 |
| Feb 16, 2021 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Feb 8, 2021 | $50.00 | $50.00 | $49.50 | $49.50 | -1.00% | 300 |
| Feb 1, 2021 | $50.10 | $50.10 | $48.78 | $50.00 | -0.20% | 300 |
| Jan 25, 2021 | $50.00 | $50.10 | $50.00 | $50.10 | +0.20% | 100 |
| Jan 19, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 400 |
| Jan 11, 2021 | $49.25 | $50.17 | $49.25 | $50.00 | -0.60% | 1,700 |
| Jan 4, 2021 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 0 |
| Dec 28, 2020 | $48.79 | $50.30 | $48.79 | $50.30 | +3.09% | 100 |
| Dec 21, 2020 | $50.00 | $50.30 | $48.79 | $48.79 | -2.42% | 1,600 |
| Dec 14, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 200 |
| Dec 7, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 30, 2020 | $50.35 | $50.35 | $48.30 | $50.00 | -0.70% | 1,100 |
| Nov 23, 2020 | $49.83 | $50.35 | $49.83 | $50.35 | +2.13% | 400 |
| Nov 16, 2020 | $48.50 | $49.30 | $48.27 | $49.30 | +1.65% | 500 |
| Nov 9, 2020 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Nov 2, 2020 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Oct 26, 2020 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Oct 19, 2020 | $47.00 | $48.50 | $47.00 | $48.50 | +3.19% | 200 |
| Oct 12, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Oct 5, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Sep 28, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Sep 21, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Sep 14, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Sep 8, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 31, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 24, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 17, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 10, 2020 | $48.01 | $48.01 | $47.00 | $47.00 | -2.08% | 1,000 |
| Aug 3, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 100 |
| Jul 27, 2020 | $47.00 | $48.00 | $46.52 | $48.00 | +2.13% | 1,100 |
| Jul 20, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | -4.08% | 200 |
| Jul 13, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 6, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 29, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 22, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 15, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 8, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 1, 2020 | $47.80 | $49.00 | $47.80 | $49.00 | +4.26% | 1,400 |
| May 26, 2020 | $46.81 | $47.00 | $46.81 | $47.00 | +0.41% | 1,200 |
| May 18, 2020 | $47.00 | $47.00 | $46.81 | $46.81 | -0.40% | 200 |
| May 11, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| May 4, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 200 |
| Apr 27, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Apr 20, 2020 | $46.00 | $47.00 | $46.00 | $47.00 | +0.95% | 6,700 |
| Apr 13, 2020 | $46.56 | $46.56 | $46.56 | $46.56 | 0.00% | 0 |
| Apr 6, 2020 | $48.45 | $49.00 | $46.56 | $46.56 | -3.90% | 700 |
| Mar 30, 2020 | $48.25 | $48.45 | $48.25 | $48.45 | +0.41% | 200 |
| Mar 23, 2020 | $48.25 | $48.25 | $48.25 | $48.25 | +4.30% | 500 |
| Mar 16, 2020 | $48.50 | $48.50 | $46.26 | $46.26 | -4.62% | 200 |
| Mar 9, 2020 | $49.80 | $49.80 | $47.85 | $48.50 | -2.61% | 1,100 |
| Mar 2, 2020 | $48.50 | $49.80 | $48.50 | $49.80 | +2.68% | 1,400 |
| Feb 24, 2020 | $48.80 | $48.80 | $47.83 | $48.50 | -0.61% | 700 |
| Feb 18, 2020 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 0 |
| Feb 10, 2020 | $48.80 | $48.80 | $48.00 | $48.80 | 0.00% | 3,100 |
| Feb 3, 2020 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 0 |
| Jan 27, 2020 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 0 |
| Jan 21, 2020 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 0 |
| Jan 13, 2020 | $49.00 | $49.00 | $45.00 | $48.80 | -0.41% | 5,900 |
| Jan 6, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Dec 30, 2019 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Dec 23, 2019 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Dec 16, 2019 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Dec 9, 2019 | $49.00 | $49.00 | $49.00 | $49.00 | -1.01% | 100 |
| Dec 2, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Nov 25, 2019 | $47.50 | $49.50 | $47.50 | $49.50 | +4.21% | 400 |
| Nov 18, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Nov 11, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Nov 4, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Oct 28, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Oct 21, 2019 | $45.55 | $47.50 | $45.55 | $47.50 | +1.06% | 1,900 |
| Oct 14, 2019 | $47.00 | $47.00 | $45.25 | $47.00 | 0.00% | 1,000 |
| Oct 7, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Sep 30, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Sep 23, 2019 | $48.50 | $48.75 | $47.00 | $47.00 | -1.05% | 1,200 |
| Sep 16, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 300 |
| Sep 9, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Sep 3, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Aug 26, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | -1.04% | 0 |
| Aug 19, 2019 | $47.50 | $48.00 | $47.50 | $48.00 | +1.05% | 0 |
| Aug 12, 2019 | $47.50 | $47.50 | $46.99 | $47.50 | 0.00% | 400 |
| Aug 5, 2019 | $47.50 | $47.50 | $46.99 | $47.50 | 0.00% | 400 |
| Jul 29, 2019 | $47.50 | $47.50 | $46.99 | $47.50 | 0.00% | 800 |
| Jul 22, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jul 15, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jul 8, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | +3.26% | 200 |
| Jul 1, 2019 | $48.00 | $48.00 | $44.51 | $46.00 | -4.17% | 500 |
| Jun 24, 2019 | $48.25 | $48.25 | $47.00 | $48.00 | -0.52% | 200 |
| Jun 17, 2019 | $48.00 | $48.25 | $43.00 | $48.25 | +1.05% | 500 |
| Jun 10, 2019 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 200 |
| Jun 3, 2019 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| May 28, 2019 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| May 20, 2019 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| May 13, 2019 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| May 6, 2019 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Apr 29, 2019 | $46.00 | $47.75 | $46.00 | $47.75 | +3.80% | 200 |
| Apr 22, 2019 | $47.15 | $47.15 | $46.00 | $46.00 | -2.44% | 300 |
| Apr 15, 2019 | $47.15 | $47.15 | $47.15 | $47.15 | 0.00% | 100 |
| Apr 8, 2019 | $47.15 | $47.15 | $47.15 | $47.15 | 0.00% | 0 |
| Apr 1, 2019 | $47.15 | $47.15 | $47.15 | $47.15 | 0.00% | 0 |
| Mar 25, 2019 | $47.15 | $47.15 | $47.15 | $47.15 | 0.00% | 0 |
| Mar 18, 2019 | $46.81 | $47.15 | $46.81 | $47.15 | +9.35% | 400 |
| Mar 11, 2019 | $47.50 | $47.50 | $43.11 | $43.12 | -9.22% | 400 |
| Mar 4, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Feb 25, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Feb 19, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Feb 11, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 100 |
| Feb 4, 2019 | $47.50 | $47.50 | $43.50 | $47.50 | 0.00% | 1,600 |
| Jan 28, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jan 22, 2019 | $47.00 | $47.50 | $46.00 | $47.50 | +1.06% | 2,000 |
| Jan 14, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jan 7, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 31, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 100 |
| Dec 24, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 17, 2018 | $44.03 | $47.00 | $44.03 | $47.00 | +6.75% | 1,000 |
| Dec 10, 2018 | $45.55 | $47.50 | $44.03 | $44.03 | -3.34% | 1,100 |
| Dec 3, 2018 | $45.55 | $45.55 | $45.55 | $45.55 | 0.00% | 0 |
| Nov 26, 2018 | $48.25 | $48.25 | $45.55 | $45.55 | -5.60% | 200 |
| Nov 19, 2018 | $47.45 | $48.25 | $47.45 | $48.25 | +1.69% | 300 |
| Nov 12, 2018 | $47.45 | $47.45 | $47.45 | $47.45 | 0.00% | 0 |
| Nov 5, 2018 | $47.50 | $47.50 | $47.45 | $47.45 | -0.73% | 500 |
| Oct 29, 2018 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 0 |
| Oct 22, 2018 | $47.80 | $47.80 | $47.80 | $47.80 | +0.21% | 300 |
| Oct 15, 2018 | $47.40 | $47.70 | $47.40 | $47.70 | +0.63% | 100 |
| Oct 8, 2018 | $47.40 | $47.40 | $47.40 | $47.40 | 0.00% | 0 |
| Oct 1, 2018 | $47.10 | $47.40 | $45.10 | $47.40 | +0.64% | 200 |
| Sep 24, 2018 | $45.06 | $47.10 | $45.06 | $47.10 | +4.53% | 1,500 |
| Sep 17, 2018 | $47.00 | $47.00 | $45.06 | $45.06 | -4.13% | 1,000 |
| Sep 10, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Sep 4, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Aug 27, 2018 | $45.15 | $47.00 | $45.06 | $47.00 | +4.10% | 1,100 |
| Aug 20, 2018 | $48.00 | $48.00 | $45.15 | $45.15 | -5.94% | 300 |
| Aug 13, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Aug 6, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jul 30, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jul 23, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jul 16, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jul 9, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jul 2, 2018 | $47.45 | $48.00 | $47.45 | $48.00 | +1.16% | 200 |
| Jun 25, 2018 | $47.45 | $47.45 | $47.45 | $47.45 | 0.00% | 0 |
| Jun 18, 2018 | $47.45 | $47.45 | $47.45 | $47.45 | +0.42% | 500 |
| Jun 11, 2018 | $47.00 | $47.25 | $46.35 | $47.25 | -0.32% | 1,700 |
| Jun 4, 2018 | $48.40 | $48.40 | $46.35 | $47.40 | -2.07% | 6,000 |
| May 29, 2018 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| May 21, 2018 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| May 14, 2018 | $47.50 | $48.40 | $46.35 | $48.40 | +1.89% | 3,400 |
| May 7, 2018 | $48.00 | $48.00 | $46.35 | $47.50 | -1.04% | 1,100 |
| Apr 30, 2018 | $46.35 | $48.00 | $46.35 | $48.00 | 0.00% | 2,300 |
| Apr 23, 2018 | $47.25 | $48.00 | $47.25 | $48.00 | +1.59% | 200 |
| Apr 16, 2018 | $46.00 | $47.25 | $46.00 | $47.25 | -1.56% | 200 |
| Apr 9, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Apr 2, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Mar 26, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Mar 19, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Mar 12, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Mar 5, 2018 | $46.50 | $48.50 | $46.50 | $48.00 | 0.00% | 1,500 |
| Feb 26, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 20, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 12, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 5, 2018 | $48.05 | $48.40 | $48.00 | $48.00 | -1.03% | 900 |
| Jan 29, 2018 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 22, 2018 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 16, 2018 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 8, 2018 | $47.10 | $48.50 | $47.10 | $48.50 | +2.97% | 900 |
| Jan 2, 2018 | $48.50 | $48.50 | $47.10 | $47.10 | -2.89% | 100 |
| Dec 26, 2017 | $48.00 | $48.50 | $48.00 | $48.50 | +1.04% | 300 |
| Dec 18, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Dec 11, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | +1.91% | 400 |
| Dec 4, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 400 |
| Nov 27, 2017 | $48.10 | $48.10 | $47.10 | $47.10 | -2.08% | 500 |
| Nov 20, 2017 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 0 |
| Nov 13, 2017 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 0 |
| Nov 6, 2017 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 0 |
| Oct 30, 2017 | $48.10 | $48.10 | $48.10 | $48.10 | +0.21% | 100 |
| Oct 23, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 16, 2017 | $48.00 | $48.00 | $47.25 | $48.00 | 0.00% | 1,000 |
| Oct 9, 2017 | $47.80 | $48.00 | $47.80 | $48.00 | +0.42% | 800 |
| Oct 2, 2017 | $47.50 | $47.80 | $47.50 | $47.80 | +0.63% | 2,000 |
| 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 | $48.80 | $48.80 | $47.50 | $47.50 | -2.66% | 100 |
| Aug 28, 2017 | $48.80 | $48.85 | $48.25 | $48.80 | +0.83% | 4,300 |
| Aug 21, 2017 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Aug 14, 2017 | $47.94 | $48.50 | $47.94 | $48.40 | -0.21% | 6,600 |
| Aug 7, 2017 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jul 31, 2017 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jul 24, 2017 | $47.00 | $48.50 | $47.00 | $48.50 | +3.19% | 200 |
| Jul 17, 2017 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jul 10, 2017 | $48.40 | $48.40 | $47.00 | $47.00 | -2.89% | 300 |
| Jul 3, 2017 | $48.00 | $48.40 | $48.00 | $48.40 | -0.41% | 1,100 |
| Jun 26, 2017 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Jun 19, 2017 | $48.60 | $48.60 | $48.60 | $48.60 | 0.00% | 0 |
| Jun 12, 2017 | $48.25 | $48.61 | $48.25 | $48.60 | +2.32% | 8,300 |
| Jun 5, 2017 | $47.20 | $47.50 | $47.20 | $47.50 | +0.64% | 4,100 |
| May 30, 2017 | $47.20 | $47.20 | $47.20 | $47.20 | 0.00% | 0 |
| May 22, 2017 | $47.20 | $47.20 | $47.20 | $47.20 | 0.00% | 0 |
| May 15, 2017 | $46.00 | $47.20 | $46.00 | $47.20 | +2.61% | 1,500 |
| May 8, 2017 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| May 1, 2017 | $43.00 | $47.00 | $43.00 | $46.00 | +6.98% | 4,300 |
| Apr 24, 2017 | $47.60 | $47.75 | $43.00 | $43.00 | -9.66% | 900 |
| Apr 17, 2017 | $47.10 | $47.60 | $46.00 | $47.60 | +1.06% | 300 |
| Apr 10, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Apr 3, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Mar 27, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Mar 20, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Mar 13, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Mar 6, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Feb 27, 2017 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Feb 21, 2017 | $47.00 | $47.10 | $46.25 | $47.10 | +6.44% | 2,600 |
| Feb 13, 2017 | $47.00 | $47.00 | $44.25 | $44.25 | -5.85% | 1,300 |
| Feb 6, 2017 | $46.35 | $47.00 | $46.35 | $47.00 | +1.40% | 200 |
| Jan 30, 2017 | $46.35 | $46.35 | $46.35 | $46.35 | 0.00% | 0 |
| Jan 23, 2017 | $46.35 | $46.35 | $46.35 | $46.35 | 0.00% | 0 |
| Jan 17, 2017 | $46.00 | $46.35 | $46.00 | $46.35 | +0.76% | 1,600 |
| Jan 9, 2017 | $46.95 | $46.95 | $43.00 | $46.00 | -3.16% | 10,200 |
| Jan 3, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Dec 27, 2016 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Dec 19, 2016 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Dec 12, 2016 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Dec 5, 2016 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 600 |
| Nov 28, 2016 | $49.00 | $49.00 | $47.50 | $47.50 | -1.55% | 500 |
| Nov 21, 2016 | $47.50 | $48.25 | $47.50 | $48.25 | +1.58% | 1,500 |
| Nov 14, 2016 | $48.75 | $48.75 | $47.50 | $47.50 | -2.56% | 300 |
| Nov 7, 2016 | $47.50 | $48.75 | $47.50 | $48.75 | – | 2,100 |
Seasonality
CNLPM 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% | -0.2% | 0.5% | -1.6% | 0.5% | 1.1% | 0.8% | -0.9% | 0.7% | 0.1% | -1.0% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 2.1% | 0.4% | -1.6% | 2.9% | -2.2% | 0.0% | -2.7% | 1.5% | -3.7% | 4.9% | ||
| 2025 | 4.2% | -0.9% | 0.6% | -2.6% | 0.0% | 3.0% | 3.1% | -3.6% | 9.7% | -3.7% | 0.4% | -2.1% |
| 2024 | 3.8% | -2.9% | 7.0% | -5.1% | -1.5% | 0.3% | 5.0% | 1.6% | 11.0% | -4.4% | -7.1% | 0.9% |
| 2023 | -2.8% | 0.6% | 0.0% | 1.9% | 2.6% | -0.8% | -3.1% | -5.4% | -3.1% | -10.0% | 5.0% | 5.6% |
| 2022 | -3.1% | 2.1% | -1.5% | -2.7% | -7.7% | 2.5% | 1.1% | 0.0% | -2.9% | 1.4% | -8.9% | 2.9% |
| 2021 | 0.6% | -1.2% | 1.2% | -0.1% | -0.2% | 0.0% | 2.3% | 0.0% | 0.0% | 1.0% | 0.1% | -2.1% |
| 2020 | 0.6% | -0.6% | -0.1% | -1.9% | 0.0% | 4.3% | -1.0% | -2.1% | 0.0% | 4.3% | 3.8% | -0.1% |
| 2019 | 2.2% | 0.0% | -0.7% | -1.4% | 3.8% | 0.5% | 0.0% | 0.0% | -1.1% | 2.2% | 4.2% | -1.0% |
| 2018 | 1.1% | -1.0% | 0.0% | 1.1% | 0.8% | -2.0% | 2.3% | -2.1% | 0.2% | 2.6% | -4.7% | 3.2% |
| 2017 | -2.4% | 1.6% | 0.0% | -7.7% | 9.8% | 3.0% | 0.9% | 0.6% | -2.7% | 2.4% | -2.1% | 3.0% |