Connecticut Light & Power Co (CNLTL) stock
CNLTLOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$29.18+0.33 (+1.15%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Connecticut Light & Power share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$29.18
+1.15% on the day
52-week range
$28.52 – $33.00
-11.6% from the high
Change over 52 weeks
-9.6%
From $32.30 on Oct 17, 2025
Average volume
106
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $28.80 | $29.18 | $28.80 | $29.18 | +1.15% | 600 |
| Oct 12, 2026 | $28.52 | $30.00 | $28.52 | $28.85 | +1.16% | 300 |
| Oct 5, 2026 | $30.50 | $31.38 | $28.52 | $28.52 | -4.93% | 1,980 |
| Sep 28, 2026 | $30.00 | $30.00 | $29.00 | $30.00 | -0.07% | 950 |
| Sep 21, 2026 | $30.43 | $30.70 | $30.02 | $30.02 | -1.35% | 1,912 |
| Sep 14, 2026 | $30.26 | $30.43 | $30.26 | $30.43 | +0.56% | 300 |
| Sep 8, 2026 | $30.35 | $31.15 | $30.26 | $30.26 | -0.30% | 300 |
| Aug 31, 2026 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 0 |
| Aug 24, 2026 | $30.50 | $30.50 | $30.35 | $30.35 | -0.49% | 100 |
| Aug 17, 2026 | $31.50 | $31.50 | $30.50 | $30.50 | -3.17% | 222 |
| Aug 10, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Aug 3, 2026 | $31.35 | $31.50 | $31.35 | $31.50 | +0.48% | 235 |
| Jul 27, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | +0.35% | 166 |
| Jul 20, 2026 | $30.85 | $31.75 | $30.85 | $31.24 | +1.26% | 550 |
| Jul 13, 2026 | $31.00 | $31.43 | $30.85 | $30.85 | -0.48% | 567 |
| Jul 6, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 29, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 22, 2026 | $31.50 | $32.70 | $31.00 | $31.00 | -1.59% | 1,400 |
| Jun 15, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Jun 8, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Jun 1, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| May 26, 2026 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| May 18, 2026 | $32.00 | $32.00 | $31.50 | $31.50 | -1.56% | 200 |
| May 11, 2026 | $30.71 | $32.00 | $30.71 | $32.00 | +4.20% | 609 |
| May 4, 2026 | $30.60 | $30.71 | $30.60 | $30.71 | +0.36% | 100 |
| Apr 27, 2026 | $31.60 | $33.00 | $30.56 | $30.60 | -3.16% | 2,350 |
| Apr 20, 2026 | $30.93 | $31.65 | $30.93 | $31.60 | +2.17% | 1,400 |
| Apr 13, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | 0.00% | 0 |
| Apr 6, 2026 | $31.35 | $31.59 | $30.93 | $30.93 | -1.34% | 456 |
| Mar 30, 2026 | $31.67 | $31.73 | $31.35 | $31.35 | -1.01% | 572 |
| Mar 23, 2026 | $31.50 | $31.67 | $31.50 | $31.67 | +0.54% | 225 |
| Mar 16, 2026 | $31.60 | $31.60 | $31.50 | $31.50 | -0.32% | 267 |
| Mar 9, 2026 | $32.75 | $32.75 | $31.60 | $31.60 | -3.51% | 300 |
| Mar 2, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | 0.00% | 0 |
| Feb 23, 2026 | $32.00 | $32.75 | $31.93 | $32.75 | +2.34% | 710 |
| Feb 17, 2026 | $32.21 | $32.21 | $31.56 | $32.00 | -0.65% | 1,020 |
| Feb 9, 2026 | $32.74 | $32.75 | $31.55 | $32.21 | -0.89% | 1,440 |
| Feb 2, 2026 | $31.50 | $32.50 | $31.50 | $32.50 | +3.17% | 595 |
| Jan 26, 2026 | $31.90 | $31.90 | $31.26 | $31.50 | -1.25% | 755 |
| Jan 20, 2026 | $31.90 | $31.90 | $31.90 | $31.90 | 0.00% | 0 |
| Jan 12, 2026 | $31.16 | $31.90 | $31.00 | $31.90 | -1.39% | 1,515 |
| Jan 5, 2026 | $32.35 | $32.35 | $32.35 | $32.35 | 0.00% | 0 |
| Dec 29, 2025 | $32.35 | $32.35 | $32.35 | $32.35 | 0.00% | 0 |
| Dec 22, 2025 | $32.35 | $32.35 | $32.35 | $32.35 | 0.00% | 0 |
| Dec 15, 2025 | $32.35 | $32.35 | $32.35 | $32.35 | +0.01% | 0 |
| Dec 8, 2025 | $32.47 | $32.47 | $31.78 | $32.35 | +0.99% | 495 |
| Dec 1, 2025 | $31.76 | $32.03 | $31.76 | $32.03 | +0.85% | 181 |
| Nov 24, 2025 | $31.50 | $31.76 | $31.50 | $31.76 | -2.28% | 211 |
| Nov 17, 2025 | $31.01 | $32.50 | $31.01 | $32.50 | +4.80% | 195 |
| Nov 10, 2025 | $31.01 | $31.01 | $31.01 | $31.01 | 0.00% | 0 |
| Nov 3, 2025 | $32.00 | $32.00 | $30.02 | $31.01 | -3.70% | 953 |
| Oct 27, 2025 | $32.00 | $32.20 | $32.00 | $32.20 | +0.63% | 103 |
| Oct 20, 2025 | $32.30 | $32.30 | $32.00 | $32.00 | -0.93% | 100 |
| Oct 13, 2025 | $33.66 | $33.66 | $32.30 | $32.30 | -4.04% | 244 |
| Oct 6, 2025 | $34.00 | $34.00 | $32.75 | $33.66 | -1.00% | 1,299 |
| Sep 29, 2025 | $31.75 | $34.00 | $31.75 | $34.00 | +7.09% | 700 |
| Sep 22, 2025 | $32.00 | $32.00 | $31.75 | $31.75 | -1.04% | 334 |
| Sep 15, 2025 | $31.00 | $32.33 | $31.00 | $32.09 | +3.50% | 1,128 |
| Sep 8, 2025 | $31.00 | $31.90 | $31.00 | $31.00 | 0.00% | 255 |
| Sep 2, 2025 | $30.45 | $31.00 | $30.45 | $31.00 | +2.01% | 1,730 |
| Aug 25, 2025 | $30.39 | $30.39 | $30.39 | $30.39 | 0.00% | 0 |
| Aug 18, 2025 | $30.42 | $30.42 | $30.01 | $30.39 | -0.10% | 1,766 |
| Aug 11, 2025 | $31.00 | $31.15 | $30.25 | $30.42 | -1.87% | 550 |
| Aug 4, 2025 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jul 28, 2025 | $30.85 | $31.00 | $30.85 | $31.00 | +0.49% | 150 |
| Jul 21, 2025 | $30.85 | $30.85 | $30.85 | $30.85 | 0.00% | 0 |
| Jul 14, 2025 | $31.00 | $31.00 | $30.65 | $30.85 | -0.48% | 1,570 |
| Jul 7, 2025 | $31.20 | $31.20 | $31.00 | $31.00 | -0.64% | 257 |
| Jun 30, 2025 | $30.15 | $31.20 | $30.10 | $31.20 | +4.00% | 1,492 |
| Jun 23, 2025 | $31.25 | $31.25 | $29.92 | $30.00 | -4.00% | 2,099 |
| Jun 16, 2025 | $31.25 | $31.25 | $31.25 | $31.25 | 0.00% | 0 |
| Jun 9, 2025 | $31.25 | $31.25 | $31.25 | $31.25 | 0.00% | 0 |
| Jun 2, 2025 | $30.25 | $31.25 | $30.25 | $31.25 | +3.31% | 477 |
| May 27, 2025 | $30.25 | $30.50 | $30.19 | $30.25 | 0.00% | 1,081 |
| May 19, 2025 | $30.57 | $30.57 | $30.21 | $30.25 | -1.05% | 1,350 |
| May 12, 2025 | $30.57 | $30.57 | $30.57 | $30.57 | 0.00% | 100 |
| May 5, 2025 | $30.57 | $30.57 | $30.57 | $30.57 | 0.00% | 0 |
| Apr 28, 2025 | $31.00 | $31.25 | $30.57 | $30.57 | -1.39% | 289 |
| Apr 21, 2025 | $30.60 | $31.00 | $30.60 | $31.00 | +1.31% | 500 |
| Apr 14, 2025 | $31.50 | $31.50 | $30.60 | $30.60 | -2.86% | 700 |
| Apr 7, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | -1.56% | 166 |
| Mar 31, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 24, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Mar 17, 2025 | $31.50 | $32.00 | $31.50 | $32.00 | +1.59% | 975 |
| Mar 10, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Mar 3, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 300 |
| Feb 24, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Feb 18, 2025 | $31.11 | $31.50 | $31.11 | $31.50 | +1.25% | 305 |
| Feb 10, 2025 | $31.11 | $31.11 | $31.11 | $31.11 | 0.00% | 0 |
| Feb 3, 2025 | $31.50 | $31.50 | $31.11 | $31.11 | -1.24% | 367 |
| Jan 27, 2025 | $32.00 | $32.00 | $31.50 | $31.50 | -1.56% | 273 |
| Jan 21, 2025 | $32.05 | $32.05 | $32.00 | $32.00 | 0.00% | 1,318 |
| Jan 13, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Jan 6, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Dec 30, 2024 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Dec 23, 2024 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Dec 16, 2024 | $31.75 | $32.00 | $31.75 | $32.00 | +0.79% | 401 |
| Dec 9, 2024 | $32.59 | $32.59 | $31.75 | $31.75 | -2.58% | 1,901 |
| Dec 2, 2024 | $33.23 | $33.23 | $32.59 | $32.59 | -1.93% | 100 |
| Nov 25, 2024 | $33.23 | $33.23 | $33.23 | $33.23 | 0.00% | 0 |
| Nov 18, 2024 | $33.23 | $33.23 | $33.23 | $33.23 | 0.00% | 0 |
| Nov 11, 2024 | $33.23 | $33.23 | $33.22 | $33.23 | +3.84% | 11,436 |
| Nov 4, 2024 | $32.50 | $32.50 | $32.00 | $32.00 | -1.54% | 100 |
| Oct 28, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | -5.03% | 136 |
| Oct 21, 2024 | $34.22 | $34.22 | $34.22 | $34.22 | 0.00% | 0 |
| Oct 14, 2024 | $34.70 | $34.70 | $34.22 | $34.22 | -1.38% | 300 |
| Oct 7, 2024 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Sep 30, 2024 | $34.34 | $34.70 | $34.34 | $34.70 | +1.05% | 100 |
| Sep 23, 2024 | $33.99 | $34.39 | $33.99 | $34.34 | +1.30% | 1,300 |
| Sep 16, 2024 | $32.21 | $33.90 | $32.21 | $33.90 | +5.94% | 1,300 |
| Sep 9, 2024 | $31.61 | $32.00 | $31.61 | $32.00 | +1.23% | 600 |
| Sep 3, 2024 | $31.20 | $31.61 | $31.20 | $31.61 | +1.31% | 700 |
| Aug 26, 2024 | $35.00 | $35.00 | $31.00 | $31.20 | -2.50% | 1,000 |
| Aug 19, 2024 | $32.00 | $32.00 | $32.00 | $32.00 | -3.03% | 200 |
| Aug 12, 2024 | $32.00 | $33.00 | $32.00 | $33.00 | +3.13% | 100 |
| Aug 5, 2024 | $31.40 | $32.00 | $31.40 | $32.00 | +1.91% | 100 |
| Jul 29, 2024 | $31.39 | $31.40 | $31.11 | $31.40 | +0.80% | 400 |
| Jul 22, 2024 | $31.19 | $31.20 | $31.15 | $31.15 | -0.22% | 600 |
| Jul 15, 2024 | $30.22 | $31.22 | $30.22 | $31.22 | +3.51% | 600 |
| Jul 8, 2024 | $30.75 | $30.75 | $30.12 | $30.16 | +0.53% | 1,000 |
| Jul 1, 2024 | $30.06 | $30.06 | $30.00 | $30.00 | -2.12% | 600 |
| Jun 24, 2024 | $30.65 | $30.65 | $30.65 | $30.65 | 0.00% | 0 |
| Jun 17, 2024 | $30.65 | $30.65 | $30.65 | $30.65 | 0.00% | 0 |
| Jun 10, 2024 | $30.69 | $30.69 | $30.65 | $30.65 | -0.13% | 200 |
| Jun 3, 2024 | $31.00 | $31.00 | $30.69 | $30.69 | -1.00% | 600 |
| May 28, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| May 20, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 200 |
| May 13, 2024 | $30.75 | $32.00 | $30.75 | $31.00 | +0.81% | 1,400 |
| May 6, 2024 | $30.75 | $30.75 | $30.75 | $30.75 | 0.00% | 100 |
| Apr 29, 2024 | $30.75 | $30.75 | $30.75 | $30.75 | 0.00% | 0 |
| Apr 22, 2024 | $31.50 | $31.50 | $30.75 | $30.75 | -2.38% | 600 |
| Apr 15, 2024 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Apr 8, 2024 | $31.25 | $31.50 | $31.25 | $31.50 | +0.80% | 300 |
| Apr 1, 2024 | $31.20 | $31.25 | $31.20 | $31.25 | +0.16% | 600 |
| Mar 25, 2024 | $30.75 | $31.20 | $30.75 | $31.20 | +1.46% | 1,000 |
| Mar 18, 2024 | $30.75 | $30.75 | $30.75 | $30.75 | 0.00% | 0 |
| Mar 11, 2024 | $30.75 | $30.75 | $30.75 | $30.75 | 0.00% | 0 |
| Mar 4, 2024 | $30.50 | $30.75 | $30.50 | $30.75 | -5.38% | 900 |
| Feb 26, 2024 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 300 |
| Feb 20, 2024 | $31.50 | $32.50 | $31.50 | $32.50 | +3.17% | 600 |
| Feb 12, 2024 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 100 |
| Feb 5, 2024 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Jan 29, 2024 | $30.04 | $31.50 | $30.04 | $31.50 | -5.26% | 400 |
| Jan 22, 2024 | $30.45 | $33.25 | $30.45 | $33.25 | +10.65% | 2,000 |
| Jan 16, 2024 | $30.25 | $30.25 | $30.05 | $30.05 | -0.66% | 300 |
| Jan 8, 2024 | $30.65 | $30.65 | $30.11 | $30.25 | +0.17% | 1,100 |
| Jan 2, 2024 | $31.99 | $32.00 | $30.20 | $30.20 | -4.13% | 600 |
| Dec 26, 2023 | $31.60 | $31.60 | $31.50 | $31.50 | -0.32% | 700 |
| Dec 18, 2023 | $31.55 | $31.60 | $31.55 | $31.60 | +0.16% | 200 |
| Dec 11, 2023 | $30.50 | $32.50 | $29.80 | $31.55 | +5.17% | 900 |
| Dec 4, 2023 | $30.00 | $30.45 | $30.00 | $30.00 | +1.69% | 800 |
| Nov 27, 2023 | $29.85 | $30.74 | $29.50 | $29.50 | -1.17% | 500 |
| Nov 20, 2023 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 0 |
| Nov 13, 2023 | $29.85 | $29.85 | $29.85 | $29.85 | +2.05% | 200 |
| Nov 6, 2023 | $29.25 | $29.25 | $29.25 | $29.25 | 0.00% | 100 |
| Oct 30, 2023 | $29.25 | $29.25 | $29.25 | $29.25 | 0.00% | 0 |
| Oct 23, 2023 | $29.25 | $29.25 | $29.25 | $29.25 | 0.00% | 0 |
| Oct 16, 2023 | $29.65 | $29.65 | $29.25 | $29.25 | -2.47% | 500 |
| Oct 9, 2023 | $29.99 | $29.99 | $29.99 | $29.99 | 0.00% | 0 |
| Oct 2, 2023 | $31.42 | $31.50 | $26.05 | $29.99 | -6.28% | 6,500 |
| Sep 25, 2023 | $31.41 | $32.00 | $31.41 | $32.00 | +1.88% | 100 |
| Sep 18, 2023 | $32.04 | $34.25 | $31.41 | $31.41 | -1.97% | 2,100 |
| Sep 11, 2023 | $33.65 | $33.65 | $32.02 | $32.04 | -4.78% | 800 |
| Sep 5, 2023 | $33.65 | $33.65 | $33.65 | $33.65 | 0.00% | 0 |
| Aug 28, 2023 | $36.05 | $36.05 | $33.65 | $33.65 | -6.53% | 400 |
| Aug 21, 2023 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Aug 14, 2023 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Aug 7, 2023 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Jul 31, 2023 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Jul 24, 2023 | $33.76 | $36.00 | $33.76 | $36.00 | +6.64% | 100 |
| Jul 17, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| Jul 10, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| Jul 3, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| Jun 26, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| Jun 20, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| Jun 12, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| Jun 5, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| May 30, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| May 22, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| May 15, 2023 | $33.76 | $33.76 | $33.76 | $33.76 | 0.00% | 0 |
| May 8, 2023 | $36.00 | $36.00 | $33.76 | $33.76 | -15.58% | 200 |
| May 1, 2023 | $36.00 | $39.99 | $36.00 | $39.99 | +24.97% | 800 |
| Apr 24, 2023 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 0 |
| Apr 17, 2023 | $40.00 | $40.00 | $32.00 | $32.00 | -20.00% | 700 |
| Apr 10, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 100 |
| Apr 3, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Mar 27, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Mar 20, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Mar 13, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Mar 6, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Feb 27, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Feb 21, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Feb 13, 2023 | $38.50 | $40.00 | $37.60 | $40.00 | +3.90% | 2,900 |
| Feb 6, 2023 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Jan 30, 2023 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Jan 23, 2023 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Jan 17, 2023 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Jan 9, 2023 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Jan 3, 2023 | $36.25 | $38.50 | $36.25 | $38.50 | +6.21% | 100 |
| Dec 27, 2022 | $36.25 | $36.25 | $36.25 | $36.25 | 0.00% | 0 |
| Dec 19, 2022 | $36.25 | $36.25 | $35.00 | $36.25 | +3.57% | 7,200 |
| Dec 12, 2022 | $37.00 | $37.00 | $34.50 | $35.00 | -5.41% | 5,700 |
| Dec 5, 2022 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Nov 28, 2022 | $39.50 | $39.50 | $32.01 | $37.00 | -6.33% | 700 |
| Nov 21, 2022 | $38.50 | $39.50 | $38.50 | $39.50 | +2.60% | 100 |
| Nov 14, 2022 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Nov 7, 2022 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Oct 31, 2022 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Oct 24, 2022 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Oct 17, 2022 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Oct 10, 2022 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Oct 3, 2022 | $38.50 | $38.50 | $38.50 | $38.50 | +4.05% | 100 |
| Sep 26, 2022 | $37.55 | $37.55 | $37.00 | $37.00 | -1.46% | 200 |
| Sep 19, 2022 | $40.70 | $40.70 | $37.55 | $37.55 | -7.74% | 100 |
| Sep 12, 2022 | $40.70 | $40.70 | $40.70 | $40.70 | 0.00% | 0 |
| Sep 6, 2022 | $40.70 | $40.70 | $40.70 | $40.70 | 0.00% | 0 |
| Aug 29, 2022 | $40.70 | $40.70 | $40.70 | $40.70 | 0.00% | 0 |
| Aug 22, 2022 | $40.70 | $40.70 | $40.70 | $40.70 | 0.00% | 0 |
| Aug 15, 2022 | $41.00 | $41.00 | $37.00 | $40.70 | -0.73% | 3,600 |
| Aug 8, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Aug 1, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jul 25, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jul 18, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jul 11, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jul 5, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jun 27, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jun 21, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jun 13, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jun 6, 2022 | $41.00 | $41.00 | $38.50 | $41.00 | 0.00% | 1,400 |
| May 31, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| May 23, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| May 16, 2022 | $40.99 | $41.00 | $40.99 | $41.00 | +0.02% | 100 |
| May 9, 2022 | $39.00 | $40.99 | $39.00 | $40.99 | +5.10% | 300 |
| May 2, 2022 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Apr 25, 2022 | $42.87 | $42.87 | $38.02 | $39.00 | -9.03% | 1,400 |
| Apr 18, 2022 | $42.87 | $42.87 | $42.87 | $42.87 | -3.66% | 100 |
| Apr 11, 2022 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Apr 4, 2022 | $44.89 | $44.90 | $44.44 | $44.50 | -0.87% | 800 |
| Mar 28, 2022 | $44.89 | $44.89 | $44.89 | $44.89 | 0.00% | 0 |
| Mar 21, 2022 | $44.89 | $44.89 | $44.89 | $44.89 | 0.00% | 100 |
| Mar 14, 2022 | $44.89 | $44.89 | $44.89 | $44.89 | 0.00% | 0 |
| Mar 7, 2022 | $45.80 | $45.80 | $44.89 | $44.89 | -1.99% | 700 |
| Feb 28, 2022 | $45.39 | $45.80 | $45.27 | $45.80 | +0.90% | 1,200 |
| Feb 22, 2022 | $45.39 | $45.39 | $45.39 | $45.39 | 0.00% | 0 |
| Feb 14, 2022 | $45.00 | $45.72 | $45.00 | $45.39 | +0.87% | 300 |
| Feb 7, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 31, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 24, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 18, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Jan 10, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | -10.00% | 100 |
| Jan 3, 2022 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 100 |
| Dec 27, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 20, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | +4.17% | 0 |
| Dec 13, 2021 | $46.98 | $50.00 | $46.98 | $48.00 | +2.17% | 200 |
| Dec 6, 2021 | $48.00 | $48.00 | $46.98 | $46.98 | -2.13% | 200 |
| Nov 29, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Nov 22, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Nov 15, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Nov 8, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | +3.74% | 100 |
| Nov 1, 2021 | $48.00 | $48.00 | $46.27 | $46.27 | -3.60% | 100 |
| Oct 25, 2021 | $46.27 | $48.00 | $46.27 | $48.00 | +3.74% | 100 |
| Oct 18, 2021 | $46.27 | $47.00 | $46.27 | $46.27 | 0.00% | 300 |
| Oct 11, 2021 | $46.27 | $46.27 | $46.27 | $46.27 | -1.03% | 700 |
| Oct 4, 2021 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Sep 27, 2021 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 100 |
| Sep 20, 2021 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Sep 13, 2021 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Sep 7, 2021 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Aug 30, 2021 | $47.65 | $48.70 | $46.75 | $46.75 | -1.89% | 500 |
| Aug 23, 2021 | $48.15 | $49.00 | $47.65 | $47.65 | -1.04% | 2,600 |
| Aug 16, 2021 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 0 |
| Aug 9, 2021 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 100 |
| Aug 2, 2021 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 0 |
| Jul 26, 2021 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 0 |
| Jul 19, 2021 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 0 |
| Jul 12, 2021 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 0 |
| Jul 6, 2021 | $48.15 | $48.15 | $48.15 | $48.15 | 0.00% | 0 |
| Jun 28, 2021 | $47.01 | $48.15 | $47.01 | $48.15 | +2.43% | 400 |
| Jun 21, 2021 | $47.01 | $47.01 | $47.01 | $47.01 | -2.57% | 300 |
| Jun 14, 2021 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 100 |
| Jun 7, 2021 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Jun 1, 2021 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| May 24, 2021 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| May 17, 2021 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| May 10, 2021 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| May 3, 2021 | $46.75 | $48.25 | $46.75 | $48.25 | +3.21% | 600 |
| Apr 26, 2021 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Apr 19, 2021 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Apr 12, 2021 | $47.00 | $47.00 | $46.75 | $46.75 | 0.00% | 400 |
| Apr 5, 2021 | $48.00 | $48.00 | $46.75 | $46.75 | -2.60% | 400 |
| Mar 29, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Mar 22, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Mar 15, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Mar 8, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Mar 1, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 22, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 16, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 8, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 1, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jan 25, 2021 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jan 19, 2021 | $48.40 | $48.40 | $48.00 | $48.00 | -0.83% | 200 |
| Jan 11, 2021 | $47.93 | $48.40 | $47.93 | $48.40 | 0.00% | 0 |
| Jan 4, 2021 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Dec 28, 2020 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Dec 21, 2020 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Dec 14, 2020 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Dec 7, 2020 | $48.00 | $48.40 | $48.00 | $48.40 | +0.83% | 200 |
| Nov 30, 2020 | $49.25 | $49.25 | $47.75 | $48.00 | -2.54% | 700 |
| Nov 23, 2020 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 200 |
| Nov 16, 2020 | $48.01 | $49.25 | $48.01 | $49.25 | +2.58% | 200 |
| Nov 9, 2020 | $47.65 | $48.01 | $47.65 | $48.01 | +0.76% | 400 |
| Nov 2, 2020 | $47.65 | $47.65 | $47.65 | $47.65 | 0.00% | 0 |
| Oct 26, 2020 | $47.65 | $47.65 | $47.65 | $47.65 | 0.00% | 0 |
| Oct 19, 2020 | $47.65 | $47.65 | $47.65 | $47.65 | 0.00% | 0 |
| Oct 12, 2020 | $47.65 | $47.65 | $47.65 | $47.65 | 0.00% | 0 |
| Oct 5, 2020 | $47.65 | $47.65 | $47.65 | $47.65 | 0.00% | 0 |
| Sep 28, 2020 | $47.55 | $47.65 | $47.55 | $47.65 | +0.32% | 5,900 |
| Sep 21, 2020 | $47.55 | $47.55 | $47.50 | $47.50 | +0.02% | 6,000 |
| Sep 14, 2020 | $46.90 | $47.49 | $46.90 | $47.49 | +1.26% | 500 |
| Sep 8, 2020 | $47.50 | $47.50 | $46.76 | $46.90 | -1.26% | 19,200 |
| Aug 31, 2020 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Aug 24, 2020 | $46.25 | $47.50 | $46.25 | $47.50 | +2.70% | 300 |
| Aug 17, 2020 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Aug 10, 2020 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Aug 3, 2020 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 200 |
| Jul 27, 2020 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Jul 20, 2020 | $47.75 | $47.75 | $45.72 | $46.25 | -3.14% | 1,000 |
| Jul 13, 2020 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Jul 6, 2020 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Jun 29, 2020 | $47.89 | $47.89 | $47.75 | $47.75 | -0.06% | 200 |
| Jun 22, 2020 | $47.78 | $47.78 | $47.78 | $47.78 | 0.00% | 0 |
| Jun 15, 2020 | $47.00 | $47.90 | $46.05 | $47.78 | +3.20% | 1,300 |
| Jun 8, 2020 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Jun 1, 2020 | $46.30 | $46.30 | $46.30 | $46.30 | +2.21% | 100 |
| May 26, 2020 | $45.05 | $45.80 | $45.05 | $45.30 | +0.67% | 2,600 |
| May 18, 2020 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| May 11, 2020 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| May 4, 2020 | $45.00 | $45.00 | $45.00 | $45.00 | -6.05% | 100 |
| Apr 27, 2020 | $47.90 | $47.90 | $47.90 | $47.90 | 0.00% | 0 |
| Apr 20, 2020 | $47.90 | $47.90 | $47.90 | $47.90 | 0.00% | 0 |
| Apr 13, 2020 | $47.90 | $47.90 | $47.90 | $47.90 | 0.00% | 0 |
| Apr 6, 2020 | $47.00 | $47.90 | $47.00 | $47.90 | +1.91% | 100 |
| Mar 30, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Mar 23, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Mar 16, 2020 | $46.36 | $47.00 | $46.20 | $47.00 | +1.38% | 700 |
| Mar 9, 2020 | $47.25 | $48.10 | $46.36 | $46.36 | -1.88% | 300 |
| Mar 2, 2020 | $47.25 | $47.25 | $47.25 | $47.25 | 0.00% | 0 |
| Feb 24, 2020 | $46.75 | $47.25 | $46.75 | $47.25 | +1.94% | 200 |
| Feb 18, 2020 | $46.35 | $46.35 | $46.35 | $46.35 | 0.00% | 0 |
| Feb 10, 2020 | $47.80 | $47.80 | $46.35 | $46.35 | -3.03% | 200 |
| Feb 3, 2020 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 0 |
| Jan 27, 2020 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 0 |
| Jan 21, 2020 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 0 |
| Jan 13, 2020 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 0 |
| Jan 6, 2020 | $47.00 | $48.00 | $47.00 | $47.80 | +1.70% | 800 |
| Dec 30, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 23, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 16, 2019 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Dec 9, 2019 | $45.06 | $47.00 | $45.06 | $47.00 | +4.31% | 400 |
| Dec 2, 2019 | $45.06 | $45.06 | $45.06 | $45.06 | 0.00% | 0 |
| Nov 25, 2019 | $45.06 | $45.06 | $45.06 | $45.06 | 0.00% | 0 |
| Nov 18, 2019 | $45.06 | $45.06 | $45.06 | $45.06 | 0.00% | 0 |
| Nov 11, 2019 | $45.50 | $45.50 | $45.06 | $45.06 | -0.97% | 200 |
| Nov 4, 2019 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Oct 28, 2019 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 100 |
| Oct 21, 2019 | $45.33 | $45.50 | $45.33 | $45.50 | +0.38% | 100 |
| Oct 14, 2019 | $45.33 | $45.33 | $45.33 | $45.33 | 0.00% | 0 |
| Oct 7, 2019 | $45.33 | $45.33 | $45.33 | $45.33 | 0.00% | 0 |
| Sep 30, 2019 | $45.33 | $45.33 | $45.33 | $45.33 | 0.00% | 100 |
| Sep 23, 2019 | $45.33 | $45.33 | $45.33 | $45.33 | 0.00% | 0 |
| Sep 16, 2019 | $45.33 | $45.33 | $45.33 | $45.33 | 0.00% | 0 |
| Sep 9, 2019 | $45.33 | $45.33 | $45.33 | $45.33 | 0.00% | 0 |
| Sep 3, 2019 | $45.33 | $45.33 | $45.33 | $45.33 | -1.46% | 200 |
| Aug 26, 2019 | $46.00 | $46.00 | $46.00 | $46.00 | -0.65% | 0 |
| Aug 19, 2019 | $46.00 | $46.30 | $46.00 | $46.30 | +0.65% | 0 |
| Aug 12, 2019 | $45.00 | $46.00 | $45.00 | $46.00 | 0.00% | 1,000 |
| Aug 5, 2019 | $46.00 | $46.00 | $45.00 | $46.00 | 0.00% | 1,000 |
| Jul 29, 2019 | $45.00 | $46.00 | $45.00 | $46.00 | 0.00% | 1,500 |
| Jul 22, 2019 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Jul 15, 2019 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Jul 8, 2019 | $46.30 | $46.30 | $45.00 | $46.00 | -0.65% | 500 |
| Jul 1, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Jun 24, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Jun 17, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Jun 10, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Jun 3, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| May 28, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| May 20, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 100 |
| May 13, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| May 6, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 200 |
| Apr 29, 2019 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Apr 22, 2019 | $45.85 | $46.30 | $45.85 | $46.30 | +0.98% | 300 |
| Apr 15, 2019 | $46.50 | $46.50 | $42.86 | $45.85 | -1.40% | 400 |
| Apr 8, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Apr 1, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Mar 25, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Mar 18, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Mar 11, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Mar 4, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 25, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 19, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 11, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 4, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jan 28, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jan 22, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jan 14, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jan 7, 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Dec 31, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Dec 24, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Dec 17, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 100 |
| Dec 10, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Dec 3, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Nov 26, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Nov 19, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | +4.19% | 2,000 |
| Nov 12, 2018 | $44.63 | $44.63 | $44.63 | $44.63 | 0.00% | 100 |
| Nov 5, 2018 | $45.75 | $45.75 | $44.63 | $44.63 | -2.45% | 100 |
| Oct 29, 2018 | $44.50 | $45.75 | $44.50 | $45.75 | +2.81% | 300 |
| Oct 22, 2018 | $46.25 | $46.25 | $44.50 | $44.50 | -3.78% | 200 |
| Oct 15, 2018 | $45.00 | $46.25 | $45.00 | $46.25 | +2.78% | 1,000 |
| Oct 8, 2018 | $45.45 | $45.45 | $45.00 | $45.00 | -0.18% | 400 |
| Oct 1, 2018 | $45.08 | $45.08 | $45.08 | $45.08 | 0.00% | 0 |
| Sep 24, 2018 | $46.88 | $46.88 | $45.08 | $45.08 | -3.84% | 400 |
| Sep 17, 2018 | $45.05 | $46.88 | $45.05 | $46.88 | +4.06% | 600 |
| Sep 10, 2018 | $46.00 | $46.00 | $45.05 | $45.05 | -2.07% | 100 |
| Sep 4, 2018 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 300 |
| Aug 27, 2018 | $45.05 | $46.00 | $45.05 | $46.00 | +2.11% | 300 |
| Aug 20, 2018 | $45.04 | $45.05 | $45.04 | $45.05 | +0.02% | 500 |
| Aug 13, 2018 | $45.04 | $45.04 | $45.04 | $45.04 | 0.00% | 0 |
| Aug 6, 2018 | $47.60 | $47.60 | $45.04 | $45.04 | -5.38% | 100 |
| Jul 30, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jul 23, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jul 16, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jul 9, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jul 2, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jun 25, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jun 18, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jun 11, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Jun 4, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| May 29, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| May 21, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| May 14, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| May 7, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Apr 30, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Apr 23, 2018 | $47.75 | $47.75 | $47.60 | $47.60 | -0.31% | 100 |
| Apr 16, 2018 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Apr 9, 2018 | $47.60 | $47.75 | $47.60 | $47.75 | +1.64% | 200 |
| Apr 2, 2018 | $46.75 | $47.00 | $44.81 | $46.98 | +0.49% | 400 |
| Mar 26, 2018 | $44.75 | $46.75 | $44.75 | $46.75 | +4.47% | 200 |
| Mar 19, 2018 | $44.75 | $44.75 | $44.75 | $44.75 | 0.00% | 0 |
| Mar 12, 2018 | $45.30 | $45.30 | $44.75 | $44.75 | -1.21% | 100 |
| Mar 5, 2018 | $45.30 | $45.30 | $45.30 | $45.30 | 0.00% | 0 |
| Feb 26, 2018 | $45.75 | $45.75 | $45.00 | $45.30 | -0.98% | 800 |
| Feb 20, 2018 | $45.75 | $45.75 | $45.75 | $45.75 | 0.00% | 0 |
| Feb 12, 2018 | $45.00 | $45.75 | $45.00 | $45.75 | +1.67% | 300 |
| Feb 5, 2018 | $46.50 | $46.50 | $45.00 | $45.00 | -3.23% | 300 |
| Jan 29, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jan 22, 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jan 16, 2018 | $46.30 | $46.50 | $46.00 | $46.50 | +0.43% | 1,400 |
| Jan 8, 2018 | $46.30 | $46.30 | $46.30 | $46.30 | 0.00% | 0 |
| Jan 2, 2018 | $47.00 | $47.00 | $45.55 | $46.30 | -1.49% | 900 |
| Dec 26, 2017 | $46.00 | $47.00 | $46.00 | $47.00 | +2.17% | 200 |
| Dec 18, 2017 | $46.00 | $46.00 | $46.00 | $46.00 | +1.66% | 300 |
| Dec 11, 2017 | $46.50 | $46.50 | $45.25 | $45.25 | -2.69% | 300 |
| Dec 4, 2017 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Nov 27, 2017 | $46.25 | $46.50 | $45.25 | $46.50 | +0.54% | 9,900 |
| Nov 20, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Nov 13, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Nov 6, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Oct 30, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Oct 23, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Oct 16, 2017 | $46.25 | $46.25 | $45.25 | $46.25 | 0.00% | 1,200 |
| Oct 9, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Oct 2, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Sep 25, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Sep 18, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Sep 11, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Sep 5, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Aug 28, 2017 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Aug 21, 2017 | $46.60 | $47.00 | $46.25 | $46.25 | -0.75% | 300 |
| Aug 14, 2017 | $46.60 | $46.60 | $46.60 | $46.60 | 0.00% | 200 |
| Aug 7, 2017 | $46.75 | $46.75 | $46.25 | $46.60 | -0.32% | 1,200 |
| Jul 31, 2017 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Jul 24, 2017 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Jul 17, 2017 | $46.80 | $46.80 | $46.00 | $46.75 | -0.11% | 6,900 |
| Jul 10, 2017 | $46.40 | $46.80 | $46.40 | $46.80 | +0.86% | 900 |
| Jul 3, 2017 | $46.40 | $46.40 | $46.40 | $46.40 | 0.00% | 0 |
| Jun 26, 2017 | $45.25 | $46.40 | $45.00 | $46.40 | +2.54% | 1,300 |
| Jun 19, 2017 | $44.00 | $45.25 | $44.00 | $45.25 | +2.84% | 7,200 |
| Jun 12, 2017 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 200 |
| Jun 5, 2017 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| May 30, 2017 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| May 22, 2017 | $44.00 | $44.00 | $44.00 | $44.00 | -2.22% | 100 |
| May 15, 2017 | $45.00 | $45.00 | $45.00 | $45.00 | -13.46% | 300 |
| May 8, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| May 1, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 24, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 17, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 10, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 3, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 27, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 20, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 13, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 6, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 27, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 21, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 13, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 6, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Jan 30, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | +9.94% | 200 |
| Jan 23, 2017 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Jan 17, 2017 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Jan 9, 2017 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Jan 3, 2017 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Dec 27, 2016 | $46.85 | $47.30 | $46.85 | $47.30 | +0.96% | 1,000 |
| Dec 19, 2016 | $46.85 | $46.85 | $46.85 | $46.85 | 0.00% | 0 |
| Dec 12, 2016 | $46.85 | $46.85 | $46.85 | $46.85 | 0.00% | 0 |
| Dec 5, 2016 | $46.85 | $46.85 | $46.85 | $46.85 | 0.00% | 0 |
| Nov 28, 2016 | $46.85 | $46.85 | $46.85 | $46.85 | 0.00% | 0 |
| Nov 21, 2016 | $46.25 | $46.85 | $46.25 | $46.85 | +1.30% | 2,000 |
| Nov 14, 2016 | $46.25 | $46.25 | $46.25 | $46.25 | 0.00% | 0 |
| Nov 7, 2016 | $48.40 | $48.40 | $46.25 | $46.25 | – | 700 |
Seasonality
CNLTL 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 | 0.9% | 1.3% | -0.4% | -3.0% | -0.4% | 0.8% | 2.2% | -1.4% | -0.8% | 0.6% | -1.2% | 2.9% |
| Months up | 5 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 9 of 10 | 2 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -1.2% | 4.0% | -3.3% | -1.9% | 2.9% | -1.6% | 2.7% | -3.2% | -1.2% | -1.1% | ||
| 2025 | -0.1% | 0.0% | 1.6% | -3.0% | -1.0% | -0.2% | 4.2% | -2.0% | 4.5% | 2.9% | -1.4% | 1.9% |
| 2024 | -3.1% | 8.2% | -4.0% | 0.1% | 0.8% | -1.1% | 4.1% | -0.6% | 10.1% | -4.0% | 2.2% | -3.7% |
| 2023 | 7.5% | 3.9% | 0.0% | -19.0% | 5.5% | 0.0% | 8.2% | -6.5% | -4.9% | -7.1% | 0.9% | 6.8% |
| 2022 | -9.1% | 0.9% | -1.1% | -12.2% | 5.1% | 0.0% | 1.2% | -0.7% | -9.1% | 5.4% | -16.9% | 13.2% |
| 2021 | 0.2% | 0.0% | 0.0% | -1.6% | 3.2% | -0.2% | 1.0% | 1.1% | -4.0% | 3.7% | 0.0% | 4.2% |
| 2020 | 2.7% | -1.2% | -0.5% | 3.0% | -5.4% | 5.4% | -2.2% | 2.7% | 0.1% | 1.2% | 3.4% | -1.7% |
| 2019 | 1.0% | 0.0% | 0.0% | 0.6% | 0.0% | 0.0% | 0.4% | 0.0% | -1.5% | 1.4% | -1.0% | 4.3% |
| 2018 | -0.0% | -2.6% | 3.2% | 2.9% | 0.0% | 0.0% | 1.0% | -3.4% | -2.0% | 2.6% | 1.6% | 0.0% |
| 2017 | 11.1% | 0.0% | 0.0% | 0.9% | -15.4% | 5.5% | 1.8% | -1.1% | 0.0% | 1.0% | 0.5% | 1.1% |