Connecticut Light & Power Co (CNLTP) stock
CNLTPOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTN, CNPWM, CNPWP, CNTHN, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$33.50+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
$33.50
0.00% on the day
52-week range
$33.50 – $37.53
-10.7% from the high
Change over 52 weeks
-6.9%
From $36.00 on Oct 17, 2025
Average volume
212
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Oct 12, 2026 | $34.03 | $34.03 | $33.50 | $33.50 | -1.62% | 545 |
| Oct 5, 2026 | $34.27 | $34.27 | $34.05 | $34.05 | -0.64% | 400 |
| Sep 28, 2026 | $34.35 | $34.35 | $34.27 | $34.27 | -1.01% | 535 |
| Sep 21, 2026 | $34.42 | $35.20 | $34.42 | $34.62 | +0.58% | 385 |
| Sep 14, 2026 | $35.14 | $35.14 | $34.42 | $34.42 | -2.05% | 101 |
| Sep 8, 2026 | $35.00 | $35.14 | $35.00 | $35.14 | +0.41% | 255 |
| Aug 31, 2026 | $34.76 | $35.00 | $34.40 | $35.00 | +0.69% | 610 |
| Aug 24, 2026 | $34.38 | $34.76 | $34.38 | $34.76 | +0.75% | 518 |
| Aug 17, 2026 | $34.50 | $34.50 | $34.33 | $34.50 | 0.00% | 3,674 |
| Aug 10, 2026 | $34.28 | $34.50 | $34.28 | $34.50 | +0.64% | 1,744 |
| Aug 3, 2026 | $34.30 | $35.25 | $34.28 | $34.28 | -0.06% | 6,426 |
| Jul 27, 2026 | $34.20 | $35.00 | $34.20 | $34.30 | +0.29% | 818 |
| Jul 20, 2026 | $34.81 | $34.81 | $34.20 | $34.20 | -2.73% | 400 |
| Jul 13, 2026 | $35.01 | $35.16 | $34.82 | $35.16 | -1.10% | 1,369 |
| Jul 6, 2026 | $36.19 | $36.19 | $35.55 | $35.55 | -1.77% | 220 |
| Jun 29, 2026 | $36.19 | $36.19 | $36.19 | $36.19 | 0.00% | 0 |
| Jun 22, 2026 | $36.00 | $36.19 | $35.00 | $36.19 | +0.53% | 1,083 |
| Jun 15, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Jun 8, 2026 | $35.25 | $36.00 | $35.25 | $36.00 | +2.13% | 1,175 |
| Jun 1, 2026 | $35.56 | $35.56 | $35.25 | $35.25 | -0.87% | 451 |
| May 26, 2026 | $36.38 | $36.38 | $35.50 | $35.56 | -2.25% | 410 |
| May 18, 2026 | $36.38 | $36.38 | $36.38 | $36.38 | 0.00% | 0 |
| May 11, 2026 | $36.50 | $36.50 | $36.38 | $36.38 | +1.56% | 600 |
| May 4, 2026 | $35.82 | $36.02 | $35.82 | $35.82 | 0.00% | 953 |
| Apr 27, 2026 | $35.82 | $35.82 | $35.82 | $35.82 | -0.53% | 301 |
| Apr 20, 2026 | $36.01 | $36.01 | $36.01 | $36.01 | 0.00% | 0 |
| Apr 13, 2026 | $36.01 | $36.01 | $36.01 | $36.01 | -2.68% | 1,543 |
| Apr 6, 2026 | $36.16 | $37.00 | $36.16 | $37.00 | +2.32% | 200 |
| Mar 30, 2026 | $36.16 | $36.16 | $36.16 | $36.16 | 0.00% | 2,073 |
| Mar 23, 2026 | $36.25 | $36.25 | $36.16 | $36.16 | -0.25% | 681 |
| Mar 16, 2026 | $36.25 | $36.50 | $36.25 | $36.25 | 0.00% | 220 |
| Mar 9, 2026 | $36.75 | $36.75 | $36.25 | $36.25 | -1.36% | 920 |
| Mar 2, 2026 | $36.75 | $36.75 | $36.75 | $36.75 | 0.00% | 101 |
| Feb 23, 2026 | $36.75 | $36.75 | $36.75 | $36.75 | -2.08% | 165 |
| Feb 17, 2026 | $37.53 | $37.53 | $37.53 | $37.53 | 0.00% | 0 |
| Feb 9, 2026 | $36.88 | $37.53 | $36.16 | $37.53 | +2.99% | 1,358 |
| Feb 2, 2026 | $36.44 | $36.44 | $36.44 | $36.44 | 0.00% | 0 |
| Jan 26, 2026 | $36.20 | $36.44 | $36.20 | $36.44 | +0.66% | 600 |
| Jan 20, 2026 | $36.60 | $36.60 | $36.20 | $36.20 | -1.09% | 441 |
| Jan 12, 2026 | $36.60 | $36.60 | $36.60 | $36.60 | 0.00% | 0 |
| Jan 5, 2026 | $36.75 | $36.75 | $36.16 | $36.60 | -0.41% | 440 |
| Dec 29, 2025 | $36.75 | $36.90 | $36.75 | $36.75 | 0.00% | 2,014 |
| Dec 22, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | 0.00% | 0 |
| Dec 15, 2025 | $36.72 | $36.75 | $36.72 | $36.75 | +0.08% | 200 |
| Dec 8, 2025 | $36.71 | $36.72 | $36.40 | $36.72 | +0.03% | 3,313 |
| Dec 1, 2025 | $36.71 | $36.71 | $36.71 | $36.71 | 0.00% | 0 |
| Nov 24, 2025 | $36.73 | $36.73 | $36.71 | $36.71 | 0.00% | 400 |
| Nov 17, 2025 | $36.72 | $36.72 | $36.71 | $36.71 | -0.03% | 284 |
| Nov 10, 2025 | $36.65 | $36.72 | $36.65 | $36.72 | +0.19% | 677 |
| Nov 3, 2025 | $36.65 | $36.65 | $36.65 | $36.65 | -0.05% | 165 |
| Oct 27, 2025 | $36.71 | $36.71 | $36.67 | $36.67 | -0.11% | 150 |
| Oct 20, 2025 | $36.76 | $36.80 | $36.71 | $36.71 | +1.97% | 2,407 |
| Oct 13, 2025 | $36.00 | $36.25 | $36.00 | $36.00 | -1.77% | 800 |
| Oct 6, 2025 | $37.05 | $37.05 | $36.65 | $36.65 | -1.08% | 325 |
| Sep 29, 2025 | $37.05 | $37.05 | $37.05 | $37.05 | 0.00% | 0 |
| Sep 22, 2025 | $36.53 | $37.05 | $36.53 | $37.05 | +1.79% | 275 |
| Sep 15, 2025 | $36.40 | $36.40 | $36.40 | $36.40 | 0.00% | 0 |
| Sep 8, 2025 | $36.00 | $36.52 | $35.85 | $36.40 | +1.11% | 538 |
| Sep 2, 2025 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Aug 25, 2025 | $35.25 | $36.02 | $35.25 | $36.00 | +2.13% | 1,850 |
| Aug 18, 2025 | $35.50 | $35.50 | $35.00 | $35.25 | -0.70% | 965 |
| Aug 11, 2025 | $36.50 | $36.50 | $34.94 | $35.50 | -2.74% | 2,125 |
| Aug 4, 2025 | $35.50 | $36.50 | $35.24 | $36.50 | +2.82% | 1,407 |
| Jul 28, 2025 | $36.27 | $36.27 | $35.00 | $35.50 | -2.12% | 2,041 |
| Jul 21, 2025 | $35.00 | $36.27 | $35.00 | $36.27 | +3.63% | 1,352 |
| Jul 14, 2025 | $35.00 | $35.00 | $34.60 | $35.00 | -1.41% | 469 |
| Jul 7, 2025 | $36.00 | $36.02 | $35.50 | $35.50 | -1.39% | 754 |
| Jun 30, 2025 | $36.15 | $36.15 | $36.00 | $36.00 | -0.41% | 200 |
| Jun 23, 2025 | $36.24 | $36.24 | $36.14 | $36.15 | -0.25% | 434 |
| Jun 16, 2025 | $36.24 | $36.24 | $36.24 | $36.24 | 0.00% | 0 |
| Jun 9, 2025 | $35.65 | $36.24 | $34.46 | $36.24 | +1.65% | 300 |
| Jun 2, 2025 | $35.65 | $35.65 | $35.65 | $35.65 | +0.42% | 630 |
| May 27, 2025 | $35.00 | $35.50 | $35.00 | $35.50 | +2.45% | 860 |
| May 19, 2025 | $36.00 | $36.11 | $34.65 | $34.65 | -3.62% | 948 |
| May 12, 2025 | $35.00 | $35.95 | $35.00 | $35.95 | +2.71% | 305 |
| May 5, 2025 | $36.00 | $36.00 | $35.00 | $35.00 | -2.78% | 566 |
| Apr 28, 2025 | $35.85 | $36.00 | $35.85 | $36.00 | +0.42% | 115 |
| Apr 21, 2025 | $36.00 | $36.70 | $34.00 | $35.85 | -0.42% | 5,235 |
| Apr 14, 2025 | $36.00 | $36.00 | $36.00 | $36.00 | +1.10% | 250 |
| Apr 7, 2025 | $35.75 | $36.74 | $35.61 | $35.61 | -0.39% | 998 |
| Mar 31, 2025 | $36.00 | $36.00 | $35.75 | $35.75 | -0.69% | 200 |
| Mar 24, 2025 | $36.00 | $36.00 | $36.00 | $36.00 | 0.00% | 0 |
| Mar 17, 2025 | $37.00 | $37.00 | $36.00 | $36.00 | -2.70% | 660 |
| Mar 10, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Mar 3, 2025 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Feb 24, 2025 | $36.00 | $37.00 | $36.00 | $37.00 | +2.78% | 100 |
| Feb 18, 2025 | $36.00 | $36.00 | $36.00 | $36.00 | -2.70% | 526 |
| Feb 10, 2025 | $36.25 | $37.00 | $36.00 | $37.00 | +3.06% | 1,941 |
| Feb 3, 2025 | $35.75 | $36.79 | $35.75 | $35.90 | +0.42% | 657 |
| Jan 27, 2025 | $37.00 | $37.00 | $35.75 | $35.75 | -3.38% | 100 |
| Jan 21, 2025 | $36.96 | $37.00 | $36.96 | $37.00 | +0.11% | 600 |
| Jan 13, 2025 | $36.18 | $36.96 | $35.58 | $36.96 | +1.26% | 317 |
| Jan 6, 2025 | $35.60 | $36.50 | $35.60 | $36.50 | +2.53% | 320 |
| Dec 30, 2024 | $36.05 | $36.05 | $35.60 | $35.60 | -5.07% | 455 |
| Dec 23, 2024 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Dec 16, 2024 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Dec 9, 2024 | $37.50 | $37.50 | $37.50 | $37.50 | 0.00% | 0 |
| Dec 2, 2024 | $37.00 | $37.50 | $36.50 | $37.50 | +1.35% | 200 |
| Nov 25, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Nov 18, 2024 | $36.15 | $37.47 | $36.10 | $37.00 | +2.38% | 3,350 |
| Nov 11, 2024 | $35.70 | $36.50 | $35.70 | $36.14 | +1.23% | 710 |
| Nov 4, 2024 | $36.70 | $36.98 | $35.70 | $35.70 | -2.72% | 1,849 |
| Oct 28, 2024 | $37.00 | $38.00 | $36.70 | $36.70 | -0.81% | 569 |
| Oct 21, 2024 | $37.80 | $38.00 | $37.00 | $37.00 | -2.12% | 698 |
| Oct 14, 2024 | $37.90 | $38.40 | $37.80 | $37.80 | +0.13% | 1,300 |
| Oct 7, 2024 | $38.00 | $38.00 | $37.75 | $37.75 | -0.66% | 200 |
| Sep 30, 2024 | $38.00 | $38.00 | $37.75 | $38.00 | 0.00% | 300 |
| Sep 23, 2024 | $36.50 | $38.00 | $36.50 | $38.00 | +4.11% | 1,700 |
| Sep 16, 2024 | $37.16 | $37.40 | $36.45 | $36.50 | -1.96% | 2,700 |
| Sep 9, 2024 | $37.16 | $37.23 | $36.25 | $37.23 | +3.42% | 800 |
| Sep 3, 2024 | $36.60 | $36.60 | $36.00 | $36.00 | -1.64% | 800 |
| Aug 26, 2024 | $36.60 | $36.60 | $36.60 | $36.60 | -0.16% | 100 |
| Aug 19, 2024 | $36.00 | $36.66 | $35.50 | $36.66 | +1.83% | 500 |
| Aug 12, 2024 | $36.00 | $36.00 | $35.48 | $36.00 | +2.27% | 400 |
| Aug 5, 2024 | $35.50 | $35.50 | $35.20 | $35.20 | -2.09% | 1,800 |
| Jul 29, 2024 | $35.95 | $36.15 | $35.95 | $35.95 | +1.47% | 1,200 |
| Jul 22, 2024 | $35.99 | $35.99 | $35.01 | $35.43 | -2.26% | 2,000 |
| Jul 15, 2024 | $35.00 | $36.28 | $35.00 | $36.25 | +3.57% | 3,600 |
| Jul 8, 2024 | $36.00 | $36.00 | $35.00 | $35.00 | -1.41% | 800 |
| Jul 1, 2024 | $35.00 | $35.50 | $35.00 | $35.50 | +1.43% | 1,700 |
| Jun 24, 2024 | $35.15 | $35.15 | $35.00 | $35.00 | -0.11% | 600 |
| Jun 17, 2024 | $35.04 | $35.04 | $35.04 | $35.04 | 0.00% | 0 |
| Jun 10, 2024 | $35.00 | $35.30 | $35.00 | $35.04 | +0.11% | 600 |
| Jun 3, 2024 | $35.11 | $35.11 | $34.90 | $35.00 | -1.96% | 3,200 |
| May 28, 2024 | $35.55 | $35.70 | $35.11 | $35.70 | +0.42% | 800 |
| May 20, 2024 | $35.00 | $36.00 | $35.00 | $35.55 | +1.57% | 1,300 |
| May 13, 2024 | $39.25 | $39.25 | $35.00 | $35.00 | -10.83% | 400 |
| May 6, 2024 | $39.25 | $39.25 | $39.25 | $39.25 | +12.63% | 200 |
| Apr 29, 2024 | $38.49 | $38.49 | $34.85 | $34.85 | -0.06% | 1,000 |
| Apr 22, 2024 | $34.87 | $34.87 | $34.87 | $34.87 | 0.00% | 0 |
| Apr 15, 2024 | $35.25 | $35.25 | $34.87 | $34.87 | -1.77% | 1,300 |
| Apr 8, 2024 | $36.00 | $36.00 | $35.50 | $35.50 | -1.39% | 2,300 |
| Apr 1, 2024 | $36.25 | $36.25 | $36.00 | $36.00 | -0.69% | 1,600 |
| Mar 25, 2024 | $36.25 | $36.25 | $36.25 | $36.25 | 0.00% | 0 |
| Mar 18, 2024 | $35.00 | $36.25 | $34.86 | $36.25 | +3.57% | 900 |
| Mar 11, 2024 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 200 |
| Mar 4, 2024 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 26, 2024 | $35.02 | $35.02 | $34.55 | $35.00 | 0.00% | 1,800 |
| Feb 20, 2024 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 12, 2024 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Feb 5, 2024 | $35.05 | $35.06 | $35.00 | $35.00 | +0.26% | 400 |
| Jan 29, 2024 | $34.85 | $35.50 | $34.60 | $34.91 | +0.17% | 1,200 |
| Jan 22, 2024 | $34.85 | $34.85 | $34.85 | $34.85 | 0.00% | 100 |
| Jan 16, 2024 | $34.55 | $34.85 | $34.55 | $34.85 | +0.87% | 400 |
| Jan 8, 2024 | $35.02 | $35.02 | $34.01 | $34.55 | -1.34% | 1,700 |
| Jan 2, 2024 | $34.30 | $36.00 | $34.30 | $35.02 | +2.10% | 1,100 |
| Dec 26, 2023 | $34.30 | $34.30 | $34.30 | $34.30 | 0.00% | 0 |
| Dec 18, 2023 | $36.50 | $36.51 | $34.25 | $34.30 | -6.03% | 2,000 |
| Dec 11, 2023 | $35.00 | $36.50 | $35.00 | $36.50 | +4.29% | 400 |
| Dec 4, 2023 | $34.49 | $35.00 | $34.00 | $35.00 | +1.48% | 2,600 |
| Nov 27, 2023 | $34.00 | $34.49 | $34.00 | $34.49 | +1.44% | 1,200 |
| Nov 20, 2023 | $33.00 | $34.00 | $33.00 | $34.00 | 0.00% | 600 |
| Nov 13, 2023 | $32.40 | $34.00 | $32.25 | $34.00 | +4.94% | 700 |
| Nov 6, 2023 | $32.40 | $32.40 | $32.40 | $32.40 | +1.03% | 600 |
| Oct 30, 2023 | $33.00 | $33.00 | $32.07 | $32.07 | -2.82% | 300 |
| Oct 23, 2023 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 400 |
| Oct 16, 2023 | $32.55 | $33.00 | $32.55 | $33.00 | +1.38% | 1,200 |
| Oct 9, 2023 | $32.48 | $32.80 | $32.48 | $32.55 | -4.96% | 500 |
| Oct 2, 2023 | $36.78 | $36.78 | $34.25 | $34.25 | -9.27% | 1,800 |
| Sep 25, 2023 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Sep 18, 2023 | $37.75 | $37.75 | $37.75 | $37.75 | +2.64% | 600 |
| Sep 11, 2023 | $36.78 | $36.78 | $36.78 | $36.78 | 0.00% | 100 |
| Sep 5, 2023 | $37.25 | $37.25 | $36.78 | $36.78 | -1.26% | 300 |
| Aug 28, 2023 | $38.00 | $38.00 | $37.25 | $37.25 | -1.97% | 300 |
| Aug 21, 2023 | $38.00 | $38.00 | $38.00 | $38.00 | -2.56% | 100 |
| Aug 14, 2023 | $39.00 | $39.00 | $39.00 | $39.00 | 0.00% | 0 |
| Aug 7, 2023 | $39.15 | $39.15 | $39.00 | $39.00 | -1.27% | 300 |
| Jul 31, 2023 | $38.00 | $39.50 | $38.00 | $39.50 | +3.95% | 100 |
| Jul 24, 2023 | $37.75 | $38.75 | $37.75 | $38.00 | +0.66% | 200 |
| Jul 17, 2023 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Jul 10, 2023 | $37.75 | $37.75 | $37.75 | $37.75 | 0.00% | 0 |
| Jul 3, 2023 | $38.20 | $38.60 | $37.75 | $37.75 | -1.18% | 700 |
| Jun 26, 2023 | $40.00 | $40.00 | $38.20 | $38.20 | -4.50% | 300 |
| Jun 20, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jun 12, 2023 | $39.10 | $40.00 | $38.80 | $40.00 | -0.62% | 700 |
| Jun 5, 2023 | $39.50 | $40.25 | $39.10 | $40.25 | +1.90% | 900 |
| May 30, 2023 | $40.00 | $41.50 | $39.50 | $39.50 | -4.36% | 400 |
| May 22, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| May 15, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| May 8, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| May 1, 2023 | $41.30 | $41.30 | $40.80 | $41.30 | 0.00% | 100 |
| Apr 24, 2023 | $41.30 | $41.30 | $40.80 | $41.30 | 0.00% | 100 |
| Apr 17, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Apr 10, 2023 | $40.80 | $41.30 | $40.80 | $41.30 | 0.00% | 0 |
| Apr 3, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Mar 27, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Mar 20, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Mar 13, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Mar 6, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Feb 27, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Feb 21, 2023 | $41.30 | $41.30 | $41.30 | $41.30 | 0.00% | 0 |
| Feb 13, 2023 | $40.40 | $41.30 | $40.40 | $41.30 | +2.23% | 700 |
| Feb 6, 2023 | $40.00 | $40.40 | $40.00 | $40.40 | +1.00% | 33,200 |
| Jan 30, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 100 |
| Jan 23, 2023 | $41.99 | $41.99 | $38.85 | $40.00 | -4.74% | 400 |
| Jan 17, 2023 | $40.00 | $41.99 | $40.00 | $41.99 | +4.97% | 100 |
| Jan 9, 2023 | $36.01 | $40.00 | $36.01 | $40.00 | +0.50% | 300 |
| Jan 3, 2023 | $39.80 | $39.80 | $39.80 | $39.80 | 0.00% | 0 |
| Dec 27, 2022 | $39.80 | $39.80 | $39.80 | $39.80 | +3.38% | 1,000 |
| Dec 19, 2022 | $41.00 | $41.00 | $38.50 | $38.50 | 0.00% | 2,400 |
| Dec 12, 2022 | $45.00 | $45.00 | $38.50 | $38.50 | -14.44% | 4,200 |
| Dec 5, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Nov 28, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Nov 21, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Nov 14, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Nov 7, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Oct 31, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Oct 24, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Oct 17, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Oct 10, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Oct 3, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Sep 26, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Sep 19, 2022 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Sep 12, 2022 | $42.00 | $45.00 | $42.00 | $45.00 | +7.14% | 800 |
| Sep 6, 2022 | $45.60 | $45.60 | $42.00 | $42.00 | -7.89% | 400 |
| Aug 29, 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Aug 22, 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Aug 15, 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Aug 8, 2022 | $45.60 | $45.60 | $45.06 | $45.60 | 0.00% | 0 |
| Aug 1, 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Jul 25, 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Jul 18, 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Jul 11, 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Jul 5, 2022 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Jun 27, 2022 | $44.99 | $45.60 | $44.99 | $45.60 | +3.64% | 600 |
| Jun 21, 2022 | $44.00 | $44.00 | $44.00 | $44.00 | +2.33% | 5,200 |
| Jun 13, 2022 | $42.17 | $44.00 | $42.17 | $43.00 | +1.97% | 6,400 |
| Jun 6, 2022 | $42.17 | $42.17 | $42.17 | $42.17 | 0.00% | 0 |
| May 31, 2022 | $42.50 | $42.50 | $42.16 | $42.17 | -0.78% | 600 |
| May 23, 2022 | $42.50 | $42.50 | $42.50 | $42.50 | 0.00% | 0 |
| May 16, 2022 | $42.50 | $42.50 | $42.50 | $42.50 | 0.00% | 0 |
| May 9, 2022 | $43.45 | $44.10 | $42.16 | $42.50 | -2.30% | 1,100 |
| May 2, 2022 | $43.45 | $43.50 | $43.45 | $43.50 | +0.12% | 100 |
| Apr 25, 2022 | $46.50 | $46.50 | $43.45 | $43.45 | -6.56% | 1,100 |
| Apr 18, 2022 | $45.00 | $46.50 | $43.00 | $46.50 | -2.31% | 1,100 |
| Apr 11, 2022 | $49.00 | $49.00 | $47.60 | $47.60 | -2.86% | 100 |
| Apr 4, 2022 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Mar 28, 2022 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Mar 21, 2022 | $48.42 | $49.00 | $48.42 | $49.00 | +1.20% | 200 |
| Mar 14, 2022 | $47.71 | $48.42 | $47.69 | $48.42 | +1.49% | 1,500 |
| Mar 7, 2022 | $48.24 | $48.24 | $47.70 | $47.71 | -1.51% | 600 |
| Feb 28, 2022 | $49.00 | $49.00 | $48.44 | $48.44 | -1.14% | 100 |
| Feb 22, 2022 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 100 |
| Feb 14, 2022 | $49.00 | $49.00 | $49.00 | $49.00 | -1.51% | 400 |
| Feb 7, 2022 | $49.89 | $49.89 | $49.75 | $49.75 | -0.28% | 100 |
| Jan 31, 2022 | $49.89 | $49.89 | $49.89 | $49.89 | -0.66% | 500 |
| Jan 24, 2022 | $50.22 | $50.22 | $50.22 | $50.22 | 0.00% | 0 |
| Jan 18, 2022 | $49.88 | $50.22 | $49.88 | $50.22 | +0.68% | 100 |
| Jan 10, 2022 | $49.88 | $49.88 | $49.88 | $49.88 | -9.31% | 100 |
| Jan 3, 2022 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Dec 27, 2021 | $50.00 | $56.07 | $50.00 | $55.00 | +10.00% | 500 |
| Dec 20, 2021 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 13, 2021 | $50.00 | $50.25 | $49.52 | $50.00 | 0.00% | 600 |
| Dec 6, 2021 | $49.22 | $50.00 | $49.22 | $50.00 | -0.58% | 500 |
| Nov 29, 2021 | $50.29 | $50.29 | $50.29 | $50.29 | -0.02% | 100 |
| Nov 22, 2021 | $50.30 | $50.30 | $50.30 | $50.30 | 0.00% | 0 |
| Nov 15, 2021 | $50.60 | $50.60 | $50.25 | $50.30 | -0.59% | 700 |
| Nov 8, 2021 | $49.11 | $50.60 | $49.11 | $50.60 | +3.03% | 2,000 |
| Nov 1, 2021 | $49.11 | $49.11 | $49.11 | $49.11 | 0.00% | 0 |
| Oct 25, 2021 | $49.11 | $49.11 | $49.11 | $49.11 | 0.00% | 0 |
| Oct 18, 2021 | $49.11 | $49.11 | $49.11 | $49.11 | -2.27% | 600 |
| Oct 11, 2021 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Oct 4, 2021 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 100 |
| Sep 27, 2021 | $50.01 | $50.25 | $49.75 | $50.25 | -1.66% | 2,400 |
| Sep 20, 2021 | $51.10 | $51.10 | $51.10 | $51.10 | 0.00% | 0 |
| Sep 13, 2021 | $51.35 | $51.35 | $51.00 | $51.10 | -0.49% | 200 |
| Sep 7, 2021 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 400 |
| Aug 30, 2021 | $52.20 | $52.20 | $50.00 | $51.35 | -1.63% | 600 |
| Aug 23, 2021 | $52.20 | $52.20 | $52.20 | $52.20 | 0.00% | 0 |
| Aug 16, 2021 | $51.97 | $52.23 | $51.97 | $52.20 | +0.38% | 1,000 |
| Aug 9, 2021 | $50.55 | $52.00 | $50.55 | $52.00 | +2.87% | 100 |
| Aug 2, 2021 | $50.55 | $50.55 | $50.55 | $50.55 | 0.00% | 0 |
| Jul 26, 2021 | $50.55 | $50.55 | $50.55 | $50.55 | 0.00% | 0 |
| Jul 19, 2021 | $51.10 | $51.10 | $50.55 | $50.55 | -1.08% | 200 |
| Jul 12, 2021 | $51.10 | $51.10 | $51.10 | $51.10 | 0.00% | 0 |
| Jul 6, 2021 | $51.10 | $51.10 | $51.10 | $51.10 | 0.00% | 0 |
| Jun 28, 2021 | $51.10 | $51.10 | $51.10 | $51.10 | 0.00% | 0 |
| Jun 21, 2021 | $50.15 | $51.10 | $50.15 | $51.10 | +1.98% | 800 |
| Jun 14, 2021 | $50.11 | $50.11 | $50.11 | $50.11 | 0.00% | 0 |
| Jun 7, 2021 | $50.11 | $50.11 | $50.11 | $50.11 | 0.00% | 0 |
| Jun 1, 2021 | $50.11 | $50.11 | $50.11 | $50.11 | 0.00% | 0 |
| May 24, 2021 | $50.11 | $51.31 | $50.11 | $50.11 | 0.00% | 500 |
| May 17, 2021 | $50.11 | $50.11 | $50.11 | $50.11 | 0.00% | 0 |
| May 10, 2021 | $50.11 | $50.11 | $50.11 | $50.11 | 0.00% | 0 |
| May 3, 2021 | $50.11 | $50.11 | $50.11 | $50.11 | 0.00% | 0 |
| Apr 26, 2021 | $50.11 | $50.11 | $50.11 | $50.11 | 0.00% | 100 |
| Apr 19, 2021 | $51.40 | $51.40 | $50.11 | $50.11 | -2.51% | 300 |
| Apr 12, 2021 | $51.05 | $51.40 | $51.05 | $51.40 | -1.63% | 400 |
| Apr 5, 2021 | $52.02 | $52.25 | $52.02 | $52.25 | +0.44% | 100 |
| Mar 29, 2021 | $52.00 | $52.02 | $52.00 | $52.02 | +0.04% | 200 |
| Mar 22, 2021 | $52.00 | $52.00 | $52.00 | $52.00 | +3.75% | 300 |
| Mar 15, 2021 | $50.12 | $50.12 | $50.12 | $50.12 | 0.00% | 0 |
| Mar 8, 2021 | $50.12 | $50.12 | $50.12 | $50.12 | 0.00% | 0 |
| Mar 1, 2021 | $50.12 | $50.12 | $50.12 | $50.12 | 0.00% | 0 |
| Feb 22, 2021 | $50.12 | $50.12 | $50.12 | $50.12 | 0.00% | 0 |
| Feb 16, 2021 | $50.01 | $50.12 | $50.01 | $50.12 | +0.22% | 200 |
| Feb 8, 2021 | $50.01 | $50.01 | $50.01 | $50.01 | 0.00% | 0 |
| Feb 1, 2021 | $50.01 | $50.01 | $50.01 | $50.01 | 0.00% | 0 |
| Jan 25, 2021 | $50.01 | $50.01 | $50.01 | $50.01 | 0.00% | 0 |
| Jan 19, 2021 | $50.01 | $50.01 | $50.01 | $50.01 | 0.00% | 100 |
| Jan 11, 2021 | $52.20 | $52.75 | $50.01 | $50.01 | -5.19% | 200 |
| Jan 4, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Dec 28, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Dec 21, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Dec 14, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Dec 7, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 400 |
| Nov 30, 2020 | $51.25 | $52.75 | $51.25 | $52.75 | +2.93% | 400 |
| Nov 23, 2020 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Nov 16, 2020 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Nov 9, 2020 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Nov 2, 2020 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Oct 26, 2020 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Oct 19, 2020 | $51.40 | $51.40 | $50.04 | $51.25 | -0.29% | 1,300 |
| Oct 12, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Oct 5, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Sep 28, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Sep 21, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Sep 14, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Sep 8, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Aug 31, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Aug 24, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Aug 17, 2020 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Aug 10, 2020 | $50.00 | $51.40 | $50.00 | $51.40 | +2.96% | 7,500 |
| Aug 3, 2020 | $49.92 | $49.92 | $49.92 | $49.92 | 0.00% | 0 |
| Jul 27, 2020 | $49.92 | $49.92 | $49.92 | $49.92 | 0.00% | 0 |
| Jul 20, 2020 | $49.92 | $49.92 | $49.92 | $49.92 | 0.00% | 0 |
| Jul 13, 2020 | $51.50 | $51.50 | $49.92 | $49.92 | -3.07% | 200 |
| Jul 6, 2020 | $51.50 | $51.50 | $51.50 | $51.50 | 0.00% | 0 |
| Jun 29, 2020 | $51.50 | $51.50 | $51.50 | $51.50 | 0.00% | 0 |
| Jun 22, 2020 | $50.80 | $51.50 | $50.06 | $51.50 | +1.38% | 300 |
| Jun 15, 2020 | $50.05 | $50.80 | $50.00 | $50.80 | -0.97% | 700 |
| Jun 8, 2020 | $51.30 | $51.30 | $51.30 | $51.30 | 0.00% | 0 |
| Jun 1, 2020 | $50.03 | $51.30 | $50.00 | $51.30 | +2.40% | 500 |
| May 26, 2020 | $50.25 | $51.00 | $50.03 | $50.10 | -0.30% | 1,100 |
| May 18, 2020 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| May 11, 2020 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| May 4, 2020 | $50.25 | $50.25 | $50.25 | $50.25 | +1.52% | 100 |
| Apr 27, 2020 | $50.00 | $50.00 | $47.50 | $49.50 | -1.00% | 900 |
| Apr 20, 2020 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 100 |
| Apr 13, 2020 | $48.60 | $50.00 | $48.60 | $50.00 | +2.88% | 200 |
| Apr 6, 2020 | $47.65 | $48.60 | $47.60 | $48.60 | +1.99% | 200 |
| Mar 30, 2020 | $49.00 | $49.00 | $47.65 | $47.65 | -2.76% | 400 |
| Mar 23, 2020 | $48.25 | $49.00 | $48.00 | $49.00 | +1.55% | 300 |
| Mar 16, 2020 | $51.25 | $51.50 | $47.25 | $48.25 | -5.85% | 1,200 |
| Mar 9, 2020 | $51.00 | $51.25 | $50.00 | $51.25 | +0.49% | 400 |
| Mar 2, 2020 | $50.50 | $52.50 | $50.50 | $51.00 | +0.99% | 2,600 |
| Feb 24, 2020 | $52.50 | $52.50 | $50.50 | $50.50 | -3.81% | 200 |
| Feb 18, 2020 | $51.50 | $52.50 | $51.50 | $52.50 | +1.94% | 500 |
| Feb 10, 2020 | $51.35 | $51.50 | $50.50 | $51.50 | +0.29% | 2,200 |
| Feb 3, 2020 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 0 |
| Jan 27, 2020 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 0 |
| Jan 21, 2020 | $50.01 | $51.35 | $50.01 | $51.35 | -0.48% | 1,000 |
| Jan 13, 2020 | $50.13 | $51.60 | $49.85 | $51.60 | +2.93% | 2,400 |
| Jan 6, 2020 | $51.50 | $51.50 | $50.13 | $50.13 | -2.66% | 300 |
| Dec 30, 2019 | $50.31 | $51.50 | $50.31 | $51.50 | +2.37% | 400 |
| Dec 23, 2019 | $51.00 | $51.00 | $50.31 | $50.31 | -1.35% | 100 |
| Dec 16, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 9, 2019 | $50.50 | $51.00 | $50.50 | $51.00 | +0.99% | 100 |
| Dec 2, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Nov 25, 2019 | $50.31 | $50.50 | $50.31 | $50.50 | +0.38% | 200 |
| Nov 18, 2019 | $50.15 | $50.31 | $50.15 | $50.31 | +0.32% | 100 |
| Nov 11, 2019 | $50.15 | $50.15 | $50.15 | $50.15 | 0.00% | 0 |
| Nov 4, 2019 | $50.15 | $50.15 | $50.15 | $50.15 | 0.00% | 0 |
| Oct 28, 2019 | $50.15 | $50.15 | $50.15 | $50.15 | 0.00% | 200 |
| Oct 21, 2019 | $51.50 | $51.50 | $50.15 | $50.15 | -2.62% | 200 |
| Oct 14, 2019 | $51.10 | $51.50 | $51.10 | $51.50 | +0.78% | 100 |
| Oct 7, 2019 | $49.15 | $51.30 | $49.15 | $51.10 | +3.97% | 1,600 |
| Sep 30, 2019 | $49.15 | $49.15 | $49.15 | $49.15 | 0.00% | 0 |
| Sep 23, 2019 | $50.00 | $50.00 | $48.90 | $49.15 | -1.70% | 1,600 |
| Sep 16, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 9, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Sep 3, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Aug 26, 2019 | $51.00 | $51.00 | $49.00 | $50.00 | -1.96% | 500 |
| Aug 19, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Aug 12, 2019 | $49.50 | $51.00 | $49.50 | $51.00 | +3.03% | 200 |
| Aug 5, 2019 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jul 29, 2019 | $49.50 | $49.50 | $45.48 | $49.50 | 0.00% | 300 |
| Jul 22, 2019 | $45.48 | $49.50 | $45.48 | $49.50 | -1.00% | 17,100 |
| Jul 15, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 8, 2019 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 1, 2019 | $49.00 | $50.00 | $49.00 | $50.00 | +8.62% | 1,300 |
| Jun 24, 2019 | $48.00 | $48.00 | $46.03 | $46.03 | -4.10% | 1,000 |
| Jun 17, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jun 10, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jun 3, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 200 |
| May 28, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 20, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 13, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 6, 2019 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Apr 29, 2019 | $45.60 | $48.00 | $45.60 | $48.00 | +5.26% | 600 |
| Apr 22, 2019 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Apr 15, 2019 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Apr 8, 2019 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Apr 1, 2019 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Mar 25, 2019 | $45.60 | $45.60 | $45.60 | $45.60 | 0.00% | 0 |
| Mar 18, 2019 | $49.40 | $49.40 | $45.60 | $45.60 | -7.69% | 100 |
| Mar 11, 2019 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Mar 4, 2019 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 100 |
| Feb 25, 2019 | $48.80 | $49.40 | $48.80 | $49.40 | -0.70% | 800 |
| Feb 19, 2019 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Feb 11, 2019 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Feb 4, 2019 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Jan 28, 2019 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 200 |
| Jan 22, 2019 | $49.75 | $49.75 | $49.75 | $49.75 | 0.00% | 0 |
| Jan 14, 2019 | $49.00 | $50.00 | $49.00 | $49.75 | +1.53% | 800 |
| Jan 7, 2019 | $48.00 | $49.00 | $48.00 | $49.00 | +6.52% | 1,100 |
| Dec 31, 2018 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 100 |
| Dec 24, 2018 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Dec 17, 2018 | $48.30 | $49.00 | $46.00 | $46.00 | -4.76% | 400 |
| Dec 10, 2018 | $50.00 | $50.00 | $46.00 | $48.30 | -3.40% | 400 |
| Dec 3, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 26, 2018 | $45.05 | $50.00 | $45.05 | $50.00 | +2.56% | 1,200 |
| Nov 19, 2018 | $47.00 | $49.00 | $47.00 | $48.75 | +5.98% | 800 |
| Nov 12, 2018 | $48.00 | $48.00 | $46.00 | $46.00 | -4.17% | 200 |
| Nov 5, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 29, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 100 |
| Oct 22, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 15, 2018 | $47.00 | $48.00 | $47.00 | $48.00 | +2.13% | 200 |
| Oct 8, 2018 | $48.00 | $48.00 | $47.00 | $47.00 | -2.08% | 200 |
| Oct 1, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Sep 24, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Sep 17, 2018 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Sep 10, 2018 | $48.10 | $48.10 | $47.25 | $48.00 | -0.21% | 600 |
| Sep 4, 2018 | $48.10 | $48.10 | $48.10 | $48.10 | 0.00% | 700 |
| Aug 27, 2018 | $49.30 | $49.30 | $46.75 | $48.10 | -2.43% | 2,900 |
| Aug 20, 2018 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Aug 13, 2018 | $50.20 | $50.20 | $46.30 | $49.30 | -1.79% | 3,100 |
| Aug 6, 2018 | $50.20 | $50.20 | $50.20 | $50.20 | 0.00% | 0 |
| Jul 30, 2018 | $50.20 | $50.20 | $50.20 | $50.20 | 0.00% | 0 |
| Jul 23, 2018 | $50.20 | $50.20 | $50.20 | $50.20 | 0.00% | 0 |
| Jul 16, 2018 | $50.20 | $50.20 | $50.20 | $50.20 | 0.00% | 0 |
| Jul 9, 2018 | $49.80 | $50.20 | $49.80 | $50.20 | +0.80% | 800 |
| Jul 2, 2018 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Jun 25, 2018 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Jun 18, 2018 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Jun 11, 2018 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Jun 4, 2018 | $49.50 | $49.80 | $46.50 | $49.80 | +0.61% | 500 |
| May 29, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| May 21, 2018 | $48.00 | $49.50 | $48.00 | $49.50 | +3.13% | 300 |
| May 14, 2018 | $50.00 | $50.00 | $48.00 | $48.00 | -0.52% | 1,300 |
| May 7, 2018 | $49.00 | $49.00 | $48.00 | $48.25 | -1.53% | 1,300 |
| Apr 30, 2018 | $45.17 | $49.00 | $45.17 | $49.00 | +8.48% | 200 |
| Apr 23, 2018 | $50.00 | $50.00 | $45.17 | $45.17 | -9.66% | 100 |
| Apr 16, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Apr 9, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Apr 2, 2018 | $49.50 | $50.00 | $49.50 | $50.00 | +1.01% | 1,000 |
| Mar 26, 2018 | $50.00 | $50.00 | $47.00 | $49.50 | -1.00% | 2,800 |
| Mar 19, 2018 | $48.75 | $50.00 | $46.75 | $50.00 | +3.09% | 3,900 |
| Mar 12, 2018 | $46.50 | $48.50 | $46.50 | $48.50 | +0.21% | 200 |
| Mar 5, 2018 | $48.40 | $48.40 | $48.40 | $48.40 | 0.00% | 0 |
| Feb 26, 2018 | $48.50 | $48.50 | $48.00 | $48.40 | -0.21% | 1,700 |
| Feb 20, 2018 | $46.50 | $48.50 | $46.50 | $48.50 | +4.30% | 1,900 |
| Feb 12, 2018 | $49.50 | $49.50 | $46.50 | $46.50 | -6.06% | 400 |
| Feb 5, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 29, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 22, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jan 16, 2018 | $49.00 | $49.50 | $48.00 | $49.50 | +6.45% | 1,200 |
| Jan 8, 2018 | $50.60 | $50.60 | $46.50 | $46.50 | -8.10% | 500 |
| Jan 2, 2018 | $50.60 | $50.60 | $50.60 | $50.60 | 0.00% | 0 |
| Dec 26, 2017 | $50.60 | $50.60 | $50.60 | $50.60 | 0.00% | 0 |
| Dec 18, 2017 | $50.60 | $50.60 | $50.60 | $50.60 | 0.00% | 0 |
| Dec 11, 2017 | $47.52 | $50.60 | $47.52 | $50.60 | +6.48% | 200 |
| Dec 4, 2017 | $49.50 | $53.80 | $47.50 | $47.52 | -4.00% | 400 |
| Nov 27, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Nov 20, 2017 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Nov 13, 2017 | $48.75 | $49.50 | $48.75 | $49.50 | +3.13% | 300 |
| Nov 6, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 30, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 23, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Oct 16, 2017 | $46.21 | $48.00 | $46.21 | $48.00 | +3.87% | 400 |
| Oct 9, 2017 | $48.95 | $48.95 | $46.21 | $46.21 | -5.60% | 300 |
| Oct 2, 2017 | $48.95 | $48.95 | $48.95 | $48.95 | 0.00% | 100 |
| Sep 25, 2017 | $50.00 | $50.00 | $46.67 | $48.95 | -2.10% | 600 |
| Sep 18, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 200 |
| Sep 11, 2017 | $46.02 | $50.00 | $46.02 | $50.00 | +8.65% | 800 |
| Sep 5, 2017 | $46.02 | $46.02 | $46.02 | $46.02 | 0.00% | 0 |
| Aug 28, 2017 | $46.02 | $46.02 | $46.02 | $46.02 | 0.00% | 0 |
| Aug 21, 2017 | $46.02 | $46.02 | $46.02 | $46.02 | 0.00% | 0 |
| Aug 14, 2017 | $46.02 | $46.02 | $46.02 | $46.02 | 0.00% | 0 |
| Aug 7, 2017 | $48.75 | $48.75 | $46.02 | $46.02 | -5.60% | 100 |
| Jul 31, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jul 24, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jul 17, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jul 10, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jul 3, 2017 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jun 26, 2017 | $49.00 | $49.00 | $45.10 | $48.75 | -0.51% | 3,100 |
| Jun 19, 2017 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 12, 2017 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jun 5, 2017 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| May 30, 2017 | $45.00 | $49.00 | $45.00 | $49.00 | +0.82% | 200 |
| May 22, 2017 | $45.00 | $48.60 | $45.00 | $48.60 | +8.00% | 1,000 |
| May 15, 2017 | $48.55 | $50.00 | $45.00 | $45.00 | -7.31% | 700 |
| May 8, 2017 | $48.55 | $48.55 | $48.55 | $48.55 | -2.90% | 200 |
| May 1, 2017 | $49.60 | $50.00 | $48.80 | $50.00 | +0.81% | 200 |
| Apr 24, 2017 | $49.60 | $49.60 | $49.60 | $49.60 | 0.00% | 0 |
| Apr 17, 2017 | $50.60 | $50.60 | $48.00 | $49.60 | -1.98% | 600 |
| Apr 10, 2017 | $50.60 | $50.60 | $50.60 | $50.60 | 0.00% | 0 |
| Apr 3, 2017 | $49.00 | $50.75 | $49.00 | $50.60 | +5.97% | 500 |
| Mar 27, 2017 | $48.88 | $48.88 | $45.50 | $47.75 | -2.31% | 2,000 |
| Mar 20, 2017 | $51.20 | $51.20 | $45.25 | $48.88 | -4.53% | 4,800 |
| Mar 13, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Mar 6, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Feb 27, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Feb 21, 2017 | $50.75 | $51.20 | $50.75 | $51.20 | +3.85% | 400 |
| Feb 13, 2017 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Feb 6, 2017 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Jan 30, 2017 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Jan 23, 2017 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Jan 17, 2017 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Jan 9, 2017 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Jan 3, 2017 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Dec 27, 2016 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Dec 19, 2016 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Dec 12, 2016 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Dec 5, 2016 | $49.30 | $49.30 | $49.30 | $49.30 | 0.00% | 0 |
| Nov 28, 2016 | $49.45 | $49.45 | $48.05 | $49.30 | +0.10% | 1,500 |
| Nov 21, 2016 | $49.35 | $51.20 | $49.25 | $49.25 | -0.20% | 1,300 |
| Nov 14, 2016 | $49.95 | $50.80 | $49.35 | $49.35 | -1.20% | 700 |
| Nov 7, 2016 | $49.95 | $49.95 | $49.95 | $49.95 | – | 100 |
Seasonality
CNLTP 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% | 0.3% | -1.1% | -1.5% | 1.8% | 0.2% | 1.3% | -0.0% | 0.5% | -1.0% | 1.9% | -0.7% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 0.7% | 0.9% | -1.6% | 0.6% | -0.7% | 1.8% | -3.7% | 1.3% | -1.4% | -0.6% | ||
| 2025 | 2.0% | 3.5% | -2.7% | 1.5% | -1.4% | 1.8% | -0.1% | 1.3% | 2.9% | 0.5% | 0.1% | 0.1% |
| 2024 | 5.2% | -2.7% | 4.9% | -2.4% | 2.4% | -2.0% | 4.5% | 1.7% | 3.8% | -1.2% | 0.0% | -3.8% |
| 2023 | 1.9% | 3.3% | 0.0% | 1.3% | 0.5% | -8.0% | 0.9% | -2.0% | 1.3% | -13.7% | 7.0% | 0.0% |
| 2022 | -8.4% | -1.8% | 0.0% | -10.3% | -2.2% | 7.3% | 1.2% | 0.0% | -1.3% | 1.2% | 0.0% | -11.6% |
| 2021 | -4.2% | 0.2% | 3.8% | -2.6% | 0.0% | 2.0% | 0.0% | 3.3% | -4.7% | -0.2% | 2.4% | 9.4% |
| 2020 | 0.8% | -1.7% | -3.0% | -1.9% | 5.5% | 2.8% | -2.0% | 3.0% | 0.0% | 0.8% | 0.0% | 2.9% |
| 2019 | 9.4% | -0.7% | -7.7% | 1.2% | 5.3% | -4.1% | 8.7% | 1.0% | -1.7% | 3.1% | 0.7% | 2.0% |
| 2018 | -1.1% | -2.2% | 2.3% | -7.7% | 9.6% | 0.6% | 1.9% | -4.2% | -0.2% | 1.2% | 4.2% | -8.0% |
| 2017 | 0.0% | 3.9% | -6.7% | 5.0% | -1.2% | -0.5% | 1.1% | -5.6% | 6.4% | -0.8% | 3.1% | 2.2% |