Connecticut Light & Power Co (CNLTN) stock
CNLTNOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTP, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$30.05+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
$30.05
0.00% on the day
52-week range
$30.05 – $34.39
-12.6% from the high
Change over 52 weeks
-12.6%
From $34.39 on Oct 17, 2025
Average volume
323
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 0 |
| Oct 12, 2026 | $30.05 | $30.05 | $30.05 | $30.05 | -3.06% | 401 |
| Oct 5, 2026 | $31.50 | $31.66 | $31.00 | $31.00 | -2.82% | 912 |
| Sep 28, 2026 | $31.00 | $31.90 | $30.75 | $31.90 | +2.90% | 1,119 |
| Sep 21, 2026 | $32.00 | $32.00 | $31.00 | $31.00 | -3.13% | 1,720 |
| Sep 14, 2026 | $31.64 | $32.00 | $31.64 | $32.00 | +1.14% | 386 |
| Sep 8, 2026 | $31.82 | $31.82 | $31.64 | $31.64 | -0.57% | 277 |
| Aug 31, 2026 | $31.85 | $32.00 | $31.82 | $31.82 | -0.09% | 1,450 |
| Aug 24, 2026 | $31.85 | $31.85 | $31.85 | $31.85 | 0.00% | 0 |
| Aug 17, 2026 | $32.00 | $32.00 | $31.85 | $31.85 | -0.47% | 420 |
| Aug 10, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | -0.31% | 100 |
| Aug 3, 2026 | $32.00 | $32.10 | $32.00 | $32.10 | +0.31% | 1,401 |
| Jul 27, 2026 | $32.27 | $32.27 | $32.00 | $32.00 | -0.84% | 3,762 |
| Jul 20, 2026 | $32.27 | $33.00 | $32.27 | $32.27 | -2.39% | 1,725 |
| Jul 13, 2026 | $32.75 | $33.06 | $32.75 | $33.06 | +0.95% | 1,924 |
| Jul 6, 2026 | $32.25 | $32.81 | $32.25 | $32.75 | +1.55% | 500 |
| Jun 29, 2026 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Jun 22, 2026 | $33.89 | $34.00 | $32.05 | $32.25 | +0.56% | 12,672 |
| Jun 15, 2026 | $32.07 | $32.07 | $32.07 | $32.07 | +0.03% | 270 |
| Jun 8, 2026 | $32.20 | $32.20 | $32.06 | $32.06 | -0.43% | 258 |
| Jun 1, 2026 | $32.20 | $32.20 | $32.20 | $32.20 | 0.00% | 390 |
| May 26, 2026 | $32.05 | $32.20 | $32.05 | $32.20 | +0.47% | 145 |
| May 18, 2026 | $33.88 | $33.88 | $32.05 | $32.05 | -5.40% | 393 |
| May 11, 2026 | $32.82 | $33.89 | $32.50 | $33.88 | +3.23% | 312 |
| May 4, 2026 | $32.82 | $32.82 | $32.82 | $32.82 | 0.00% | 0 |
| Apr 27, 2026 | $32.75 | $33.00 | $32.75 | $32.82 | -3.19% | 839 |
| Apr 20, 2026 | $33.90 | $33.90 | $33.90 | $33.90 | 0.00% | 0 |
| Apr 13, 2026 | $33.88 | $33.90 | $33.88 | $33.90 | +1.80% | 204 |
| Apr 6, 2026 | $33.50 | $33.50 | $33.30 | $33.30 | +1.52% | 16,416 |
| Mar 30, 2026 | $32.80 | $32.80 | $32.80 | $32.80 | 0.00% | 0 |
| Mar 23, 2026 | $33.04 | $33.47 | $32.80 | $32.80 | -0.73% | 2,020 |
| Mar 16, 2026 | $33.55 | $33.55 | $33.04 | $33.04 | -1.52% | 593 |
| Mar 9, 2026 | $33.55 | $33.55 | $33.55 | $33.55 | 0.00% | 1,225 |
| Mar 2, 2026 | $33.55 | $33.55 | $33.55 | $33.55 | 0.00% | 0 |
| Feb 23, 2026 | $33.55 | $33.55 | $33.55 | $33.55 | -1.32% | 350 |
| Feb 17, 2026 | $33.30 | $34.00 | $33.30 | $34.00 | +2.10% | 500 |
| Feb 9, 2026 | $34.25 | $34.25 | $33.30 | $33.30 | -2.77% | 100 |
| Feb 2, 2026 | $34.25 | $34.25 | $33.30 | $34.25 | 0.00% | 721 |
| Jan 26, 2026 | $33.95 | $34.25 | $33.95 | $34.25 | +0.88% | 140 |
| Jan 20, 2026 | $33.92 | $33.95 | $33.92 | $33.95 | +0.09% | 160 |
| Jan 12, 2026 | $33.04 | $33.92 | $33.04 | $33.92 | +1.49% | 6,276 |
| Jan 5, 2026 | $33.75 | $33.75 | $33.04 | $33.42 | -0.97% | 1,060 |
| Dec 29, 2025 | $33.35 | $33.75 | $33.35 | $33.75 | +1.20% | 1,733 |
| Dec 22, 2025 | $33.35 | $33.35 | $33.35 | $33.35 | -2.63% | 2,180 |
| Dec 15, 2025 | $34.25 | $34.25 | $34.25 | $34.25 | 0.00% | 0 |
| Dec 8, 2025 | $33.45 | $34.25 | $33.45 | $34.25 | +2.09% | 200 |
| Dec 1, 2025 | $34.00 | $34.00 | $33.55 | $33.55 | -1.32% | 1,475 |
| Nov 24, 2025 | $34.00 | $34.00 | $33.92 | $34.00 | 0.00% | 650 |
| Nov 17, 2025 | $33.20 | $34.26 | $33.20 | $34.00 | +2.41% | 1,265 |
| Nov 10, 2025 | $34.00 | $34.00 | $33.20 | $33.20 | -2.35% | 500 |
| Nov 3, 2025 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 165 |
| Oct 27, 2025 | $33.10 | $34.00 | $32.65 | $34.00 | +2.72% | 1,285 |
| Oct 20, 2025 | $34.39 | $34.39 | $33.10 | $33.10 | -3.75% | 400 |
| Oct 13, 2025 | $34.32 | $34.39 | $33.25 | $34.39 | +0.20% | 1,187 |
| Oct 6, 2025 | $33.50 | $34.39 | $33.50 | $34.32 | +2.45% | 2,007 |
| Sep 29, 2025 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 350 |
| Sep 22, 2025 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 105 |
| Sep 15, 2025 | $32.40 | $33.50 | $32.40 | $33.50 | +4.17% | 376 |
| Sep 8, 2025 | $33.45 | $33.45 | $32.05 | $32.16 | -3.71% | 994 |
| Sep 2, 2025 | $32.05 | $33.40 | $32.05 | $33.40 | +4.21% | 537 |
| Aug 25, 2025 | $33.20 | $33.20 | $31.72 | $32.05 | +1.36% | 440 |
| Aug 18, 2025 | $32.30 | $32.50 | $31.61 | $31.62 | -2.11% | 1,763 |
| Aug 11, 2025 | $33.00 | $33.00 | $32.20 | $32.30 | -2.12% | 3,546 |
| Aug 4, 2025 | $33.00 | $33.00 | $32.85 | $33.00 | +0.92% | 400 |
| Jul 28, 2025 | $32.50 | $32.70 | $32.50 | $32.70 | -0.30% | 3,490 |
| Jul 21, 2025 | $32.50 | $33.00 | $32.50 | $32.80 | +0.92% | 760 |
| Jul 14, 2025 | $33.00 | $33.00 | $32.50 | $32.50 | -2.26% | 800 |
| Jul 7, 2025 | $32.16 | $33.25 | $32.16 | $33.25 | +3.40% | 517 |
| Jun 30, 2025 | $32.50 | $32.50 | $31.75 | $32.16 | -1.05% | 736 |
| Jun 23, 2025 | $32.45 | $32.75 | $32.45 | $32.50 | +0.15% | 570 |
| Jun 16, 2025 | $32.45 | $32.45 | $32.45 | $32.45 | 0.00% | 0 |
| Jun 9, 2025 | $32.36 | $32.74 | $32.36 | $32.45 | +0.28% | 864 |
| Jun 2, 2025 | $32.11 | $32.36 | $32.11 | $32.36 | +0.78% | 120 |
| May 27, 2025 | $32.11 | $32.11 | $32.11 | $32.11 | 0.00% | 0 |
| May 19, 2025 | $33.00 | $33.00 | $32.11 | $32.11 | -2.40% | 1,151 |
| May 12, 2025 | $33.23 | $33.23 | $32.90 | $32.90 | -0.30% | 658 |
| May 5, 2025 | $33.50 | $33.50 | $32.70 | $33.00 | +1.38% | 1,452 |
| Apr 28, 2025 | $32.85 | $33.50 | $32.55 | $32.55 | -0.46% | 979 |
| Apr 21, 2025 | $32.70 | $32.70 | $32.70 | $32.70 | 0.00% | 430 |
| Apr 14, 2025 | $32.70 | $32.70 | $32.70 | $32.70 | 0.00% | 392 |
| Apr 7, 2025 | $33.00 | $33.35 | $32.70 | $32.70 | -0.91% | 2,522 |
| Mar 31, 2025 | $33.25 | $33.25 | $33.00 | $33.00 | -0.75% | 450 |
| Mar 24, 2025 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Mar 17, 2025 | $32.70 | $33.25 | $32.15 | $33.25 | +1.68% | 1,030 |
| Mar 10, 2025 | $33.66 | $33.66 | $32.70 | $32.70 | -2.88% | 505 |
| Mar 3, 2025 | $33.67 | $33.67 | $33.67 | $33.67 | 0.00% | 0 |
| Feb 24, 2025 | $32.94 | $33.67 | $32.94 | $33.67 | +2.87% | 1,821 |
| Feb 18, 2025 | $32.70 | $32.73 | $32.70 | $32.73 | -2.85% | 206 |
| Feb 10, 2025 | $32.00 | $33.73 | $32.00 | $33.69 | +3.80% | 2,095 |
| Feb 3, 2025 | $33.40 | $33.40 | $31.25 | $32.46 | -3.11% | 2,590 |
| Jan 27, 2025 | $33.00 | $33.50 | $33.00 | $33.50 | +1.09% | 1,490 |
| Jan 21, 2025 | $32.85 | $33.30 | $32.85 | $33.14 | +0.88% | 3,367 |
| Jan 13, 2025 | $32.85 | $32.85 | $32.85 | $32.85 | 0.00% | 0 |
| Jan 6, 2025 | $32.94 | $33.90 | $32.50 | $32.85 | -0.27% | 1,301 |
| Dec 30, 2024 | $32.60 | $32.94 | $32.60 | $32.94 | +1.04% | 575 |
| Dec 23, 2024 | $32.60 | $32.60 | $32.60 | $32.60 | +1.72% | 200 |
| Dec 16, 2024 | $33.50 | $33.50 | $32.02 | $32.05 | -4.33% | 2,878 |
| Dec 9, 2024 | $34.25 | $34.25 | $33.50 | $33.50 | -2.19% | 714 |
| Dec 2, 2024 | $33.00 | $34.25 | $33.00 | $34.25 | +3.79% | 1,200 |
| Nov 25, 2024 | $33.20 | $33.20 | $32.76 | $33.00 | -0.60% | 3,773 |
| Nov 18, 2024 | $34.15 | $34.15 | $33.20 | $33.20 | -2.78% | 4,192 |
| Nov 11, 2024 | $34.15 | $34.15 | $34.15 | $34.15 | +3.48% | 16,799 |
| Nov 4, 2024 | $34.10 | $34.10 | $33.00 | $33.00 | -3.23% | 1,320 |
| Oct 28, 2024 | $35.00 | $35.00 | $34.10 | $34.10 | -2.57% | 385 |
| Oct 21, 2024 | $35.80 | $35.80 | $34.48 | $35.00 | -2.23% | 700 |
| Oct 14, 2024 | $35.80 | $35.80 | $35.80 | $35.80 | 0.00% | 0 |
| Oct 7, 2024 | $34.99 | $35.80 | $34.50 | $35.80 | +2.31% | 500 |
| Sep 30, 2024 | $34.25 | $34.99 | $34.25 | $34.99 | +2.40% | 200 |
| Sep 23, 2024 | $34.38 | $34.48 | $34.00 | $34.17 | -0.67% | 1,500 |
| Sep 16, 2024 | $34.15 | $34.71 | $32.60 | $34.40 | -0.72% | 8,700 |
| Sep 9, 2024 | $33.50 | $34.65 | $33.38 | $34.65 | +3.74% | 1,400 |
| Sep 3, 2024 | $33.40 | $33.99 | $33.40 | $33.40 | 0.00% | 700 |
| Aug 26, 2024 | $32.80 | $33.40 | $32.49 | $33.40 | +1.98% | 4,200 |
| Aug 19, 2024 | $32.70 | $33.00 | $32.70 | $32.75 | +0.15% | 500 |
| Aug 12, 2024 | $32.40 | $32.95 | $32.40 | $32.70 | +0.93% | 600 |
| Aug 5, 2024 | $32.70 | $32.70 | $32.40 | $32.40 | -0.92% | 400 |
| Jul 29, 2024 | $32.40 | $32.70 | $32.40 | $32.70 | +2.03% | 1,900 |
| Jul 22, 2024 | $32.62 | $32.62 | $32.01 | $32.05 | -1.75% | 500 |
| Jul 15, 2024 | $32.59 | $32.77 | $31.49 | $32.62 | +0.18% | 6,600 |
| Jul 8, 2024 | $32.63 | $33.00 | $32.50 | $32.56 | -0.21% | 5,300 |
| Jul 1, 2024 | $31.81 | $33.00 | $31.75 | $32.63 | +2.58% | 2,100 |
| Jun 24, 2024 | $31.81 | $32.13 | $31.81 | $31.81 | -1.06% | 900 |
| Jun 17, 2024 | $32.15 | $32.15 | $32.13 | $32.15 | +0.47% | 800 |
| Jun 10, 2024 | $32.35 | $32.35 | $31.51 | $32.00 | -0.93% | 7,200 |
| Jun 3, 2024 | $32.30 | $32.30 | $32.30 | $32.30 | +0.87% | 400 |
| May 28, 2024 | $32.00 | $32.02 | $32.00 | $32.02 | +0.06% | 700 |
| May 20, 2024 | $32.95 | $33.00 | $31.65 | $32.00 | -3.03% | 1,800 |
| May 13, 2024 | $31.45 | $33.00 | $31.45 | $33.00 | +4.93% | 1,500 |
| May 6, 2024 | $31.50 | $31.50 | $31.45 | $31.45 | -0.16% | 500 |
| Apr 29, 2024 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| Apr 22, 2024 | $31.52 | $32.00 | $31.40 | $31.50 | -0.79% | 3,200 |
| Apr 15, 2024 | $32.25 | $32.25 | $31.75 | $31.75 | -0.53% | 1,900 |
| Apr 8, 2024 | $32.32 | $32.32 | $31.81 | $31.92 | -1.24% | 400 |
| Apr 1, 2024 | $33.25 | $33.25 | $32.32 | $32.32 | -2.80% | 800 |
| Mar 25, 2024 | $33.14 | $33.25 | $33.14 | $33.25 | +0.33% | 200 |
| Mar 18, 2024 | $32.60 | $33.14 | $32.14 | $33.14 | +0.42% | 2,900 |
| Mar 11, 2024 | $32.37 | $33.00 | $32.31 | $33.00 | +2.87% | 700 |
| Mar 4, 2024 | $32.07 | $32.08 | $32.07 | $32.08 | +0.03% | 700 |
| Feb 26, 2024 | $32.03 | $32.07 | $32.03 | $32.07 | +0.22% | 2,000 |
| Feb 20, 2024 | $32.00 | $32.00 | $32.00 | $32.00 | 0.00% | 100 |
| Feb 12, 2024 | $32.26 | $32.26 | $32.00 | $32.00 | -0.81% | 1,000 |
| Feb 5, 2024 | $32.30 | $32.50 | $32.15 | $32.26 | -2.24% | 2,200 |
| Jan 29, 2024 | $33.00 | $33.00 | $33.00 | $33.00 | +2.33% | 800 |
| Jan 22, 2024 | $31.33 | $32.25 | $31.33 | $32.25 | +2.94% | 1,300 |
| Jan 16, 2024 | $31.33 | $31.33 | $31.33 | $31.33 | +0.97% | 300 |
| Jan 8, 2024 | $32.00 | $32.00 | $30.50 | $31.03 | -3.18% | 1,500 |
| Jan 2, 2024 | $32.99 | $33.20 | $31.88 | $32.05 | -1.08% | 3,400 |
| Dec 26, 2023 | $32.10 | $33.15 | $32.10 | $32.40 | -2.26% | 2,200 |
| Dec 18, 2023 | $32.01 | $33.25 | $32.00 | $33.15 | +3.59% | 3,400 |
| Dec 11, 2023 | $31.80 | $33.00 | $31.30 | $32.00 | +0.63% | 4,800 |
| Dec 4, 2023 | $31.80 | $31.80 | $31.80 | $31.80 | 0.00% | 600 |
| Nov 27, 2023 | $30.20 | $31.80 | $30.20 | $31.80 | +5.30% | 300 |
| Nov 20, 2023 | $31.15 | $31.15 | $30.20 | $30.20 | -3.05% | 500 |
| Nov 13, 2023 | $31.15 | $31.15 | $31.15 | $31.15 | 0.00% | 0 |
| Nov 6, 2023 | $31.00 | $31.15 | $31.00 | $31.15 | +0.48% | 1,000 |
| Oct 30, 2023 | $30.90 | $31.00 | $29.91 | $31.00 | -0.48% | 2,100 |
| Oct 23, 2023 | $31.00 | $32.00 | $30.00 | $31.15 | +0.48% | 3,300 |
| Oct 16, 2023 | $32.50 | $32.60 | $31.00 | $31.00 | -4.62% | 700 |
| Oct 9, 2023 | $33.01 | $33.01 | $32.50 | $32.50 | -1.54% | 500 |
| Oct 2, 2023 | $35.13 | $35.13 | $33.01 | $33.01 | -6.01% | 2,700 |
| Sep 25, 2023 | $35.12 | $35.12 | $35.12 | $35.12 | -0.37% | 400 |
| Sep 18, 2023 | $35.40 | $35.80 | $35.25 | $35.25 | +0.37% | 1,300 |
| Sep 11, 2023 | $35.26 | $36.00 | $35.12 | $35.12 | -0.40% | 1,200 |
| Sep 5, 2023 | $38.00 | $38.07 | $35.26 | $35.26 | -0.03% | 500 |
| Aug 28, 2023 | $35.26 | $35.27 | $35.26 | $35.27 | +0.03% | 300 |
| Aug 21, 2023 | $35.26 | $35.26 | $35.26 | $35.26 | 0.00% | 0 |
| Aug 14, 2023 | $37.50 | $37.50 | $35.26 | $35.26 | -5.97% | 400 |
| Aug 7, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 600 |
| Jul 31, 2023 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Jul 24, 2023 | $38.00 | $38.31 | $37.50 | $37.50 | -1.32% | 400 |
| Jul 17, 2023 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 100 |
| Jul 10, 2023 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Jul 3, 2023 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 100 |
| Jun 26, 2023 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 100 |
| Jun 20, 2023 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Jun 12, 2023 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Jun 5, 2023 | $38.00 | $38.00 | $36.51 | $38.00 | 0.00% | 600 |
| May 30, 2023 | $36.50 | $38.00 | $36.50 | $38.00 | +2.70% | 200 |
| May 22, 2023 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| May 15, 2023 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| May 8, 2023 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 200 |
| May 1, 2023 | $36.84 | $37.00 | $36.84 | $37.00 | +0.43% | 200 |
| Apr 24, 2023 | $40.00 | $40.00 | $36.84 | $36.84 | -7.90% | 300 |
| Apr 17, 2023 | $39.00 | $40.00 | $39.00 | $40.00 | +2.56% | 300 |
| Apr 10, 2023 | $37.00 | $39.00 | $37.00 | $39.00 | +11.05% | 500 |
| Apr 3, 2023 | $38.50 | $38.50 | $35.12 | $35.12 | -8.78% | 100 |
| Mar 27, 2023 | $40.30 | $40.30 | $37.50 | $38.50 | -4.47% | 400 |
| Mar 20, 2023 | $40.30 | $40.30 | $40.30 | $40.30 | 0.00% | 0 |
| Mar 13, 2023 | $40.30 | $40.30 | $40.30 | $40.30 | 0.00% | 0 |
| Mar 6, 2023 | $40.30 | $40.30 | $40.30 | $40.30 | +0.75% | 300 |
| Feb 27, 2023 | $41.00 | $41.00 | $40.00 | $40.00 | +2.56% | 600 |
| Feb 21, 2023 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Feb 13, 2023 | $38.50 | $39.00 | $38.00 | $39.00 | +1.30% | 1,700 |
| 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% | 100 |
| 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 | $40.00 | $40.00 | $38.50 | $38.50 | +1.32% | 500 |
| Dec 27, 2022 | $37.00 | $38.00 | $36.10 | $38.00 | +2.70% | 400 |
| Dec 19, 2022 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Dec 12, 2022 | $35.00 | $38.00 | $34.10 | $37.00 | +2.78% | 4,400 |
| Dec 5, 2022 | $37.00 | $37.00 | $36.00 | $36.00 | -2.70% | 400 |
| Nov 28, 2022 | $35.00 | $37.00 | $35.00 | $37.00 | +1.09% | 500 |
| Nov 21, 2022 | $35.00 | $36.60 | $35.00 | $36.60 | +4.57% | 400 |
| Nov 14, 2022 | $39.65 | $40.10 | $35.00 | $35.00 | -11.73% | 900 |
| Nov 7, 2022 | $39.65 | $39.65 | $39.65 | $39.65 | 0.00% | 0 |
| Oct 31, 2022 | $41.50 | $41.50 | $39.65 | $39.65 | -4.46% | 500 |
| Oct 24, 2022 | $45.75 | $45.75 | $39.90 | $41.50 | -18.61% | 800 |
| Oct 17, 2022 | $41.60 | $50.99 | $41.60 | $50.99 | +22.57% | 200 |
| Oct 10, 2022 | $41.60 | $41.60 | $41.60 | $41.60 | 0.00% | 0 |
| Oct 3, 2022 | $42.00 | $42.00 | $40.50 | $41.60 | -0.95% | 1,200 |
| Sep 26, 2022 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Sep 19, 2022 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Sep 12, 2022 | $42.75 | $42.75 | $40.50 | $42.00 | -1.75% | 1,500 |
| Sep 6, 2022 | $41.25 | $42.75 | $41.25 | $42.75 | +1.79% | 400 |
| Aug 29, 2022 | $41.00 | $42.00 | $41.00 | $42.00 | +2.44% | 200 |
| Aug 22, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Aug 15, 2022 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| 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 | $45.40 | $45.40 | $41.00 | $41.00 | -9.69% | 200 |
| Jul 18, 2022 | $45.40 | $45.40 | $45.40 | $45.40 | 0.00% | 0 |
| Jul 11, 2022 | $40.77 | $45.40 | $40.77 | $45.40 | +11.36% | 800 |
| Jul 5, 2022 | $40.77 | $40.77 | $40.77 | $40.77 | -5.19% | 500 |
| Jun 27, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Jun 21, 2022 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Jun 13, 2022 | $45.00 | $45.00 | $42.02 | $43.00 | -4.44% | 300 |
| Jun 6, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | +2.27% | 300 |
| May 31, 2022 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 0 |
| May 23, 2022 | $41.44 | $44.00 | $41.44 | $44.00 | +6.18% | 300 |
| May 16, 2022 | $41.44 | $41.44 | $41.44 | $41.44 | 0.00% | 0 |
| May 9, 2022 | $41.44 | $41.44 | $41.44 | $41.44 | -1.33% | 100 |
| May 2, 2022 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 0 |
| Apr 25, 2022 | $42.75 | $42.75 | $41.40 | $42.00 | -1.75% | 600 |
| Apr 18, 2022 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 300 |
| Apr 11, 2022 | $44.01 | $44.01 | $41.50 | $42.75 | -5.00% | 1,200 |
| Apr 4, 2022 | $43.25 | $45.00 | $43.25 | $45.00 | +4.05% | 200 |
| Mar 28, 2022 | $43.25 | $43.25 | $43.25 | $43.25 | 0.00% | 0 |
| Mar 21, 2022 | $43.25 | $43.25 | $43.25 | $43.25 | +2.37% | 400 |
| Mar 14, 2022 | $44.50 | $44.50 | $42.25 | $42.25 | -5.06% | 400 |
| Mar 7, 2022 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Feb 28, 2022 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Feb 22, 2022 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Feb 14, 2022 | $48.50 | $48.50 | $43.00 | $44.50 | -8.25% | 600 |
| Feb 7, 2022 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 31, 2022 | $48.00 | $49.20 | $48.00 | $48.50 | +1.04% | 700 |
| Jan 24, 2022 | $48.01 | $48.01 | $48.00 | $48.00 | -0.02% | 100 |
| Jan 18, 2022 | $48.99 | $48.99 | $48.01 | $48.01 | -2.00% | 100 |
| Jan 10, 2022 | $48.10 | $48.99 | $48.10 | $48.99 | +1.85% | 100 |
| Jan 3, 2022 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 0 |
| Dec 27, 2021 | $48.60 | $48.60 | $48.10 | $48.10 | -1.03% | 300 |
| Dec 20, 2021 | $48.60 | $48.60 | $48.60 | $48.60 | -2.31% | 0 |
| Dec 13, 2021 | $48.60 | $49.75 | $48.60 | $49.75 | +2.37% | 0 |
| Dec 6, 2021 | $49.75 | $49.75 | $48.00 | $48.60 | -2.31% | 300 |
| Nov 29, 2021 | $49.25 | $49.75 | $49.00 | $49.75 | +0.53% | 1,700 |
| Nov 22, 2021 | $49.50 | $49.50 | $49.30 | $49.49 | -0.02% | 1,100 |
| Nov 15, 2021 | $49.80 | $50.50 | $49.50 | $49.50 | -0.60% | 1,100 |
| Nov 8, 2021 | $49.80 | $49.80 | $49.80 | $49.80 | +4.25% | 100 |
| Nov 1, 2021 | $49.74 | $49.74 | $47.77 | $47.77 | -3.96% | 100 |
| Oct 25, 2021 | $49.83 | $49.83 | $49.74 | $49.74 | -0.18% | 200 |
| Oct 18, 2021 | $49.83 | $49.83 | $49.83 | $49.83 | 0.00% | 0 |
| Oct 11, 2021 | $49.83 | $49.83 | $49.83 | $49.83 | 0.00% | 100 |
| Oct 4, 2021 | $49.83 | $49.83 | $49.83 | $49.83 | 0.00% | 0 |
| Sep 27, 2021 | $49.05 | $49.83 | $48.50 | $49.83 | +1.57% | 300 |
| Sep 20, 2021 | $49.06 | $49.06 | $49.06 | $49.06 | +1.64% | 100 |
| Sep 13, 2021 | $48.27 | $48.27 | $48.27 | $48.27 | 0.00% | 0 |
| Sep 7, 2021 | $48.27 | $48.27 | $48.27 | $48.27 | 0.00% | 0 |
| Aug 30, 2021 | $48.27 | $48.27 | $48.27 | $48.27 | 0.00% | 0 |
| Aug 23, 2021 | $51.00 | $51.00 | $48.27 | $48.27 | -0.47% | 400 |
| Aug 16, 2021 | $49.50 | $49.50 | $48.26 | $48.50 | -2.02% | 300 |
| Aug 9, 2021 | $49.50 | $49.50 | $49.50 | $49.50 | +1.85% | 300 |
| Aug 2, 2021 | $48.38 | $50.00 | $48.26 | $48.60 | +0.45% | 1,000 |
| Jul 26, 2021 | $49.00 | $49.00 | $48.38 | $48.38 | -1.27% | 100 |
| Jul 19, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 12, 2021 | $49.00 | $49.00 | $48.51 | $49.00 | 0.00% | 100 |
| Jul 6, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 28, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 21, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 200 |
| Jun 14, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 7, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 1, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| May 24, 2021 | $49.02 | $49.02 | $48.01 | $49.00 | -0.04% | 800 |
| May 17, 2021 | $48.50 | $49.02 | $48.50 | $49.02 | +1.07% | 200 |
| May 10, 2021 | $49.00 | $49.00 | $48.00 | $48.50 | -2.32% | 1,400 |
| May 3, 2021 | $49.65 | $49.65 | $49.65 | $49.65 | 0.00% | 400 |
| Apr 26, 2021 | $48.75 | $49.65 | $48.75 | $49.65 | +1.85% | 600 |
| Apr 19, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Apr 12, 2021 | $48.75 | $48.75 | $48.75 | $48.75 | -0.51% | 200 |
| Apr 5, 2021 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Mar 29, 2021 | $49.90 | $49.90 | $49.00 | $49.00 | -1.80% | 200 |
| Mar 22, 2021 | $50.00 | $50.00 | $49.90 | $49.90 | -0.20% | 200 |
| Mar 15, 2021 | $48.00 | $50.00 | $48.00 | $50.00 | +4.17% | 100 |
| Mar 8, 2021 | $48.25 | $48.40 | $47.50 | $48.00 | -0.52% | 300 |
| Mar 1, 2021 | $49.50 | $50.00 | $47.50 | $48.25 | -2.53% | 900 |
| Feb 22, 2021 | $49.50 | $49.50 | $49.50 | $49.50 | -1.00% | 300 |
| Feb 16, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 100 |
| Feb 8, 2021 | $49.50 | $50.65 | $49.50 | $50.00 | +1.01% | 700 |
| Feb 1, 2021 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 25, 2021 | $50.50 | $50.50 | $49.50 | $49.50 | -1.98% | 1,200 |
| Jan 19, 2021 | $51.00 | $51.00 | $50.50 | $50.50 | -0.98% | 100 |
| Jan 11, 2021 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Jan 4, 2021 | $50.75 | $51.00 | $50.75 | $51.00 | +0.49% | 200 |
| Dec 28, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | -0.49% | 100 |
| Dec 21, 2020 | $51.00 | $52.00 | $51.00 | $51.00 | +2.00% | 900 |
| Dec 14, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 7, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 30, 2020 | $50.00 | $50.00 | $49.25 | $50.00 | 0.00% | 1,700 |
| Nov 23, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 16, 2020 | $50.25 | $50.25 | $49.02 | $50.00 | -0.50% | 1,000 |
| Nov 9, 2020 | $50.25 | $50.25 | $50.25 | $50.25 | +0.50% | 200 |
| Nov 2, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 26, 2020 | $50.00 | $50.15 | $50.00 | $50.00 | -0.89% | 1,300 |
| Oct 19, 2020 | $50.30 | $50.50 | $50.20 | $50.45 | +0.30% | 1,700 |
| Oct 12, 2020 | $50.50 | $50.50 | $50.00 | $50.30 | -0.40% | 1,200 |
| Oct 5, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | +1.41% | 700 |
| Sep 28, 2020 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Sep 21, 2020 | $51.10 | $51.10 | $49.50 | $49.80 | -1.39% | 1,100 |
| Sep 14, 2020 | $49.50 | $50.50 | $49.50 | $50.50 | +2.02% | 400 |
| Sep 8, 2020 | $50.10 | $50.10 | $49.50 | $49.50 | -1.20% | 200 |
| Aug 31, 2020 | $49.75 | $50.10 | $49.75 | $50.10 | +0.70% | 300 |
| Aug 24, 2020 | $49.75 | $49.75 | $49.75 | $49.75 | -0.20% | 200 |
| Aug 17, 2020 | $51.75 | $51.75 | $48.11 | $49.85 | +3.75% | 1,600 |
| Aug 10, 2020 | $49.75 | $49.75 | $48.05 | $48.05 | -3.42% | 300 |
| Aug 3, 2020 | $48.07 | $49.75 | $48.07 | $49.75 | +3.49% | 600 |
| Jul 27, 2020 | $49.50 | $49.50 | $48.06 | $48.07 | -2.89% | 1,800 |
| Jul 20, 2020 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jul 13, 2020 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jul 6, 2020 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jun 29, 2020 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jun 22, 2020 | $49.50 | $49.50 | $49.50 | $49.50 | +3.10% | 800 |
| Jun 15, 2020 | $49.00 | $49.00 | $48.01 | $48.01 | -2.02% | 300 |
| Jun 8, 2020 | $47.00 | $49.20 | $47.00 | $49.00 | +4.26% | 1,300 |
| Jun 1, 2020 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 100 |
| May 26, 2020 | $48.00 | $49.00 | $46.35 | $47.00 | -2.08% | 3,300 |
| May 18, 2020 | $48.00 | $48.60 | $48.00 | $48.00 | 0.00% | 1,600 |
| May 11, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 4, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 300 |
| Apr 27, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Apr 20, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Apr 13, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Apr 6, 2020 | $49.00 | $49.80 | $47.00 | $48.00 | -2.04% | 3,000 |
| Mar 30, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Mar 23, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Mar 16, 2020 | $50.00 | $50.00 | $49.00 | $49.00 | -2.00% | 2,100 |
| Mar 9, 2020 | $50.25 | $50.25 | $49.60 | $50.00 | -0.50% | 1,000 |
| Mar 2, 2020 | $49.00 | $50.25 | $49.00 | $50.25 | +2.55% | 2,800 |
| Feb 24, 2020 | $49.50 | $49.75 | $48.99 | $49.00 | -1.19% | 1,600 |
| Feb 18, 2020 | $48.50 | $49.59 | $48.50 | $49.59 | +3.29% | 2,700 |
| Feb 10, 2020 | $48.01 | $48.01 | $48.01 | $48.01 | 0.00% | 0 |
| Feb 3, 2020 | $49.00 | $49.00 | $48.01 | $48.01 | -2.02% | 400 |
| Jan 27, 2020 | $47.50 | $49.00 | $47.50 | $49.00 | +3.16% | 300 |
| Jan 21, 2020 | $47.50 | $47.50 | $47.50 | $47.50 | -3.08% | 100 |
| Jan 13, 2020 | $49.75 | $50.00 | $49.01 | $49.01 | -1.49% | 400 |
| Jan 6, 2020 | $47.82 | $49.76 | $47.82 | $49.75 | +4.04% | 500 |
| Dec 30, 2019 | $47.82 | $47.82 | $47.82 | $47.82 | 0.00% | 0 |
| Dec 23, 2019 | $47.82 | $47.82 | $47.82 | $47.82 | 0.00% | 0 |
| Dec 16, 2019 | $49.25 | $49.25 | $47.82 | $47.82 | -2.90% | 300 |
| Dec 9, 2019 | $47.85 | $49.52 | $47.85 | $49.25 | +2.93% | 1,400 |
| Dec 2, 2019 | $49.00 | $49.00 | $47.85 | $47.85 | -2.35% | 900 |
| Nov 25, 2019 | $49.00 | $49.00 | $49.00 | $49.00 | +2.08% | 500 |
| Nov 18, 2019 | $48.75 | $48.75 | $47.76 | $48.00 | -1.54% | 700 |
| Nov 11, 2019 | $47.75 | $48.75 | $47.75 | $48.75 | 0.00% | 300 |
| Nov 4, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Oct 28, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Oct 21, 2019 | $48.75 | $48.75 | $48.75 | $48.75 | +2.37% | 100 |
| Oct 14, 2019 | $47.61 | $49.00 | $47.61 | $47.62 | +0.55% | 2,000 |
| Oct 7, 2019 | $49.00 | $49.00 | $47.36 | $47.36 | -3.35% | 1,100 |
| Sep 30, 2019 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Sep 23, 2019 | $49.00 | $49.00 | $47.66 | $49.00 | 0.00% | 600 |
| Sep 16, 2019 | $47.50 | $49.01 | $47.50 | $49.00 | +3.16% | 800 |
| 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 | $47.40 | $47.50 | $47.02 | $47.50 | -4.14% | 700 |
| Aug 19, 2019 | $47.00 | $49.55 | $47.00 | $49.55 | +5.43% | 500 |
| Aug 12, 2019 | $45.25 | $49.50 | $45.25 | $47.00 | +1.62% | 1,100 |
| Aug 5, 2019 | $48.30 | $48.30 | $45.25 | $46.25 | -4.24% | 400 |
| Jul 29, 2019 | $48.30 | $48.30 | $48.30 | $48.30 | 0.00% | 300 |
| Jul 22, 2019 | $48.80 | $48.80 | $48.30 | $48.30 | -1.02% | 100 |
| Jul 15, 2019 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 0 |
| Jul 8, 2019 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 0 |
| Jul 1, 2019 | $48.00 | $48.80 | $48.00 | $48.80 | +2.41% | 400 |
| Jun 24, 2019 | $47.65 | $47.65 | $47.65 | $47.65 | 0.00% | 100 |
| Jun 17, 2019 | $47.90 | $47.90 | $47.50 | $47.65 | -1.35% | 1,200 |
| Jun 10, 2019 | $48.30 | $48.30 | $48.30 | $48.30 | 0.00% | 0 |
| Jun 3, 2019 | $48.30 | $48.30 | $48.30 | $48.30 | 0.00% | 100 |
| May 28, 2019 | $48.30 | $48.30 | $48.30 | $48.30 | +0.62% | 200 |
| May 20, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 100 |
| May 13, 2019 | $47.85 | $48.00 | $47.85 | $48.00 | +0.31% | 100 |
| May 6, 2019 | $47.85 | $47.85 | $47.85 | $47.85 | 0.00% | 0 |
| Apr 29, 2019 | $47.00 | $47.85 | $47.00 | $47.85 | -0.83% | 400 |
| Apr 22, 2019 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Apr 15, 2019 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Apr 8, 2019 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Apr 1, 2019 | $47.25 | $48.25 | $47.25 | $48.25 | +2.12% | 1,300 |
| Mar 25, 2019 | $46.00 | $47.25 | $46.00 | $47.25 | +2.72% | 800 |
| Mar 18, 2019 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 200 |
| Mar 11, 2019 | $47.50 | $47.50 | $46.00 | $46.00 | -3.16% | 100 |
| Mar 4, 2019 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 300 |
| 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% | 0 |
| Feb 4, 2019 | $44.51 | $48.00 | $44.51 | $47.50 | -0.63% | 1,200 |
| Jan 28, 2019 | $47.80 | $47.80 | $47.80 | $47.80 | 0.00% | 100 |
| Jan 22, 2019 | $47.00 | $47.80 | $47.00 | $47.80 | +1.70% | 600 |
| Jan 14, 2019 | $46.50 | $47.00 | $44.02 | $47.00 | +1.08% | 800 |
| Jan 7, 2019 | $48.00 | $49.25 | $43.00 | $46.50 | -3.13% | 1,200 |
| Dec 31, 2018 | $47.60 | $48.00 | $47.60 | $48.00 | +0.84% | 100 |
| Dec 24, 2018 | $47.60 | $47.60 | $47.60 | $47.60 | 0.00% | 0 |
| Dec 17, 2018 | $47.25 | $48.25 | $47.25 | $47.60 | +0.21% | 1,200 |
| Dec 10, 2018 | $46.50 | $47.50 | $46.50 | $47.50 | +2.13% | 400 |
| Dec 3, 2018 | $46.51 | $46.51 | $46.51 | $46.51 | 0.00% | 300 |
| Nov 26, 2018 | $46.50 | $47.50 | $46.50 | $46.51 | -0.41% | 800 |
| Nov 19, 2018 | $48.25 | $48.25 | $46.50 | $46.70 | -1.27% | 5,100 |
| Nov 12, 2018 | $47.30 | $47.30 | $47.30 | $47.30 | 0.00% | 0 |
| Nov 5, 2018 | $47.25 | $47.30 | $47.25 | $47.30 | +0.11% | 500 |
| Oct 29, 2018 | $48.00 | $48.00 | $46.01 | $47.25 | -1.56% | 700 |
| Oct 22, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 15, 2018 | $46.27 | $48.00 | $46.22 | $48.00 | +0.42% | 1,600 |
| Oct 8, 2018 | $47.80 | $47.80 | $47.80 | $47.80 | +1.06% | 200 |
| Oct 1, 2018 | $48.00 | $48.00 | $47.25 | $47.30 | -1.46% | 400 |
| Sep 24, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | +1.59% | 200 |
| Sep 17, 2018 | $47.10 | $47.25 | $47.10 | $47.25 | +0.32% | 500 |
| Sep 10, 2018 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Sep 4, 2018 | $47.80 | $47.80 | $47.10 | $47.10 | 0.00% | 700 |
| Aug 27, 2018 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 400 |
| Aug 20, 2018 | $47.00 | $49.00 | $47.00 | $47.10 | +0.21% | 700 |
| Aug 13, 2018 | $46.35 | $47.00 | $46.35 | $47.00 | +1.40% | 100 |
| Aug 6, 2018 | $45.25 | $46.35 | $45.25 | $46.35 | +2.43% | 700 |
| Jul 30, 2018 | $45.00 | $45.25 | $45.00 | $45.25 | -7.65% | 1,000 |
| Jul 23, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 16, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jul 9, 2018 | $49.30 | $49.30 | $46.50 | $49.00 | -0.61% | 700 |
| Jul 2, 2018 | $49.00 | $49.40 | $49.00 | $49.30 | +0.61% | 2,600 |
| Jun 25, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 18, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 11, 2018 | $49.10 | $49.10 | $48.50 | $49.00 | -0.20% | 600 |
| Jun 4, 2018 | $47.80 | $49.10 | $47.80 | $49.10 | +2.72% | 1,200 |
| May 29, 2018 | $48.25 | $48.75 | $47.80 | $47.80 | -0.93% | 300 |
| May 21, 2018 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| May 14, 2018 | $48.00 | $48.50 | $47.80 | $48.25 | -1.53% | 2,400 |
| May 7, 2018 | $48.80 | $49.00 | $48.80 | $49.00 | +0.41% | 300 |
| Apr 30, 2018 | $47.80 | $48.80 | $47.80 | $48.80 | -0.41% | 900 |
| Apr 23, 2018 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 200 |
| Apr 16, 2018 | $48.90 | $49.00 | $48.85 | $49.00 | +0.20% | 5,900 |
| Apr 9, 2018 | $50.00 | $50.00 | $47.71 | $48.90 | -2.20% | 2,400 |
| Apr 2, 2018 | $48.85 | $50.00 | $48.25 | $50.00 | +2.35% | 500 |
| Mar 26, 2018 | $47.40 | $48.85 | $47.40 | $48.85 | +3.06% | 4,100 |
| Mar 19, 2018 | $48.50 | $48.50 | $47.40 | $47.40 | -1.25% | 400 |
| Mar 12, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 1,000 |
| Mar 5, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Feb 26, 2018 | $48.85 | $48.85 | $47.40 | $48.00 | -1.84% | 1,000 |
| Feb 20, 2018 | $47.50 | $48.90 | $47.50 | $48.90 | +4.94% | 2,300 |
| Feb 12, 2018 | $48.50 | $48.50 | $46.60 | $46.60 | -3.92% | 900 |
| Feb 5, 2018 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 29, 2018 | $47.80 | $48.50 | $47.80 | $48.50 | +1.04% | 400 |
| Jan 22, 2018 | $46.60 | $48.00 | $46.60 | $48.00 | 0.00% | 500 |
| Jan 16, 2018 | $48.30 | $48.30 | $47.50 | $48.00 | -0.62% | 200 |
| Jan 8, 2018 | $49.11 | $49.50 | $48.00 | $48.30 | -1.63% | 1,300 |
| Jan 2, 2018 | $49.10 | $49.11 | $49.10 | $49.10 | +2.08% | 1,300 |
| Dec 26, 2017 | $47.45 | $48.10 | $47.11 | $48.10 | +1.37% | 1,700 |
| Dec 18, 2017 | $47.45 | $47.45 | $47.45 | $47.45 | 0.00% | 0 |
| Dec 11, 2017 | $47.11 | $48.25 | $47.11 | $47.45 | +0.72% | 1,200 |
| Dec 4, 2017 | $47.11 | $47.11 | $47.11 | $47.11 | 0.00% | 0 |
| Nov 27, 2017 | $48.80 | $48.80 | $47.11 | $47.11 | -3.46% | 200 |
| Nov 20, 2017 | $48.80 | $48.80 | $48.80 | $48.80 | 0.00% | 0 |
| Nov 13, 2017 | $47.11 | $48.80 | $47.11 | $48.80 | +3.59% | 1,700 |
| Nov 6, 2017 | $48.50 | $49.00 | $47.11 | $47.11 | -2.87% | 400 |
| Oct 30, 2017 | $48.00 | $48.50 | $48.00 | $48.50 | +1.57% | 500 |
| Oct 23, 2017 | $47.11 | $47.75 | $47.11 | $47.75 | +1.36% | 1,000 |
| Oct 16, 2017 | $47.55 | $48.00 | $47.11 | $47.11 | -0.93% | 1,200 |
| Oct 9, 2017 | $47.55 | $47.55 | $47.55 | $47.55 | 0.00% | 0 |
| Oct 2, 2017 | $47.55 | $47.55 | $47.55 | $47.55 | 0.00% | 0 |
| Sep 25, 2017 | $48.25 | $49.00 | $47.55 | $47.55 | -1.45% | 1,600 |
| Sep 18, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Sep 11, 2017 | $48.50 | $48.50 | $48.25 | $48.25 | -0.52% | 300 |
| Sep 5, 2017 | $47.50 | $48.75 | $47.50 | $48.50 | +2.11% | 1,000 |
| Aug 28, 2017 | $48.50 | $48.50 | $47.50 | $47.50 | -2.06% | 400 |
| Aug 21, 2017 | $51.00 | $51.00 | $48.37 | $48.50 | 0.00% | 1,900 |
| Aug 14, 2017 | $48.36 | $48.50 | $48.36 | $48.50 | +0.29% | 700 |
| Aug 7, 2017 | $48.25 | $48.36 | $48.25 | $48.36 | +0.75% | 500 |
| Jul 31, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jul 24, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jul 17, 2017 | $49.50 | $50.00 | $48.00 | $48.00 | -3.03% | 300 |
| Jul 10, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jul 3, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jun 26, 2017 | $49.15 | $49.50 | $48.50 | $49.50 | +1.23% | 800 |
| Jun 19, 2017 | $49.00 | $49.00 | $48.90 | $48.90 | -0.20% | 400 |
| Jun 12, 2017 | $48.50 | $49.00 | $48.50 | $49.00 | 0.00% | 600 |
| Jun 5, 2017 | $49.50 | $49.50 | $49.00 | $49.00 | -1.01% | 100 |
| May 30, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| May 22, 2017 | $48.75 | $49.50 | $48.75 | $49.50 | +1.54% | 100 |
| May 15, 2017 | $49.50 | $49.50 | $47.75 | $48.75 | -1.52% | 6,600 |
| May 8, 2017 | $49.05 | $49.50 | $47.75 | $49.50 | +0.92% | 5,400 |
| May 1, 2017 | $49.05 | $49.05 | $49.05 | $49.05 | 0.00% | 0 |
| Apr 24, 2017 | $48.30 | $49.05 | $48.30 | $49.05 | +1.13% | 1,100 |
| Apr 17, 2017 | $49.25 | $49.25 | $47.75 | $48.50 | 0.00% | 1,000 |
| Apr 10, 2017 | $49.00 | $49.00 | $47.75 | $48.50 | -1.02% | 1,200 |
| Apr 3, 2017 | $47.50 | $49.00 | $47.50 | $49.00 | +3.70% | 400 |
| Mar 27, 2017 | $46.75 | $47.25 | $44.50 | $47.25 | +1.07% | 1,300 |
| Mar 20, 2017 | $46.75 | $46.75 | $46.75 | $46.75 | 0.00% | 0 |
| Mar 13, 2017 | $46.25 | $46.75 | $46.25 | $46.75 | +2.75% | 1,000 |
| Mar 6, 2017 | $46.00 | $47.30 | $45.00 | $45.50 | -1.09% | 1,100 |
| Feb 27, 2017 | $45.50 | $46.00 | $45.50 | $46.00 | +1.10% | 100 |
| Feb 21, 2017 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 0 |
| Feb 13, 2017 | $45.50 | $45.50 | $45.50 | $45.50 | 0.00% | 100 |
| Feb 6, 2017 | $47.20 | $47.20 | $45.50 | $45.50 | -3.60% | 300 |
| Jan 30, 2017 | $47.50 | $47.50 | $45.50 | $47.20 | -0.63% | 2,000 |
| Jan 23, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jan 17, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jan 9, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Jan 3, 2017 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 200 |
| Dec 27, 2016 | $47.80 | $47.80 | $47.50 | $47.50 | -0.63% | 200 |
| Dec 19, 2016 | $47.80 | $47.80 | $47.10 | $47.80 | 0.00% | 600 |
| Dec 12, 2016 | $47.50 | $47.80 | $47.15 | $47.80 | +0.63% | 700 |
| Dec 5, 2016 | $47.10 | $47.50 | $47.10 | $47.50 | +0.85% | 400 |
| Nov 28, 2016 | $48.40 | $48.40 | $47.10 | $47.10 | -2.69% | 600 |
| Nov 21, 2016 | $47.15 | $48.40 | $47.10 | $48.40 | +2.65% | 700 |
| Nov 14, 2016 | $48.50 | $48.50 | $47.10 | $47.15 | -2.78% | 500 |
| Nov 7, 2016 | $47.50 | $49.00 | $47.50 | $48.50 | – | 2,200 |
Seasonality
CNLTN 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 | 2.3% | -1.3% | -0.5% | 0.1% | 0.6% | 0.3% | -0.6% | 0.2% | 1.5% | -0.9% | -1.7% | 0.6% |
| Months up | 9 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 2 of 9 | 5 of 9 |
| 2026 | 4.2% | -2.0% | -2.2% | 1.4% | -1.7% | 0.2% | 0.8% | -0.5% | 0.2% | -4.3% | ||
| 2025 | 3.3% | 0.5% | -1.2% | 0.3% | -2.3% | 1.2% | 2.2% | -2.0% | 4.5% | 1.5% | 0.0% | -1.9% |
| 2024 | 3.5% | -2.8% | 3.7% | -3.8% | 1.7% | -0.7% | 3.4% | 3.1% | 2.5% | 1.0% | -3.2% | -0.2% |
| 2023 | 2.6% | 6.5% | -6.1% | -3.1% | 3.1% | 0.0% | 0.0% | -6.0% | -0.4% | -12.7% | 4.3% | 2.9% |
| 2022 | 3.4% | -9.6% | -2.8% | -1.8% | 4.8% | -2.3% | -3.5% | 2.4% | 0.0% | 0.0% | -10.8% | 2.7% |
| 2021 | -1.5% | 0.0% | -1.0% | 2.4% | -1.3% | 0.0% | -0.2% | -0.2% | 3.2% | 0.8% | -1.5% | -1.8% |
| 2020 | 3.5% | 0.0% | 0.0% | -1.0% | -2.1% | 5.3% | -1.9% | 3.5% | 0.1% | 1.4% | 0.0% | 1.5% |
| 2019 | 1.5% | -0.6% | -0.5% | 2.3% | 0.9% | -1.3% | 2.4% | -1.7% | 3.2% | 0.5% | 0.5% | -2.4% |
| 2018 | 1.9% | -1.0% | 1.8% | -1.2% | 2.0% | 0.5% | -7.2% | 4.7% | 1.9% | -0.5% | -1.6% | 2.3% |
| 2017 | 0.4% | -3.6% | 3.8% | 4.9% | 0.9% | 0.0% | -2.0% | -1.0% | 0.1% | 3.1% | -2.9% | 2.1% |