Connecticut Light & Power Co (CNTHN) stock
CNTHNOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHO, CNTHP
Last filing: 10-Q on Aug 3, 2026
$38.00+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
$38.00
0.00% on the day
52-week range
$38.00 – $41.97
-9.5% from the high
Change over 52 weeks
-7.3%
From $41.00 on Oct 17, 2025
Average volume
54
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Oct 12, 2026 | $38.50 | $38.50 | $38.00 | $38.00 | -1.30% | 100 |
| Oct 5, 2026 | $38.50 | $38.50 | $38.50 | $38.50 | 0.00% | 0 |
| Sep 28, 2026 | $38.70 | $38.70 | $38.50 | $38.50 | -0.52% | 220 |
| Sep 21, 2026 | $38.50 | $38.70 | $38.50 | $38.70 | +0.52% | 100 |
| Sep 14, 2026 | $38.60 | $38.85 | $38.50 | $38.50 | -0.26% | 463 |
| Sep 8, 2026 | $38.40 | $38.60 | $38.40 | $38.60 | +0.49% | 300 |
| Aug 31, 2026 | $38.41 | $38.41 | $38.41 | $38.41 | 0.00% | 0 |
| Aug 24, 2026 | $38.40 | $38.44 | $38.40 | $38.41 | +0.03% | 460 |
| Aug 17, 2026 | $38.40 | $38.94 | $38.40 | $38.40 | 0.00% | 600 |
| Aug 10, 2026 | $38.55 | $38.55 | $38.40 | $38.40 | -0.65% | 300 |
| Aug 3, 2026 | $38.65 | $38.65 | $38.65 | $38.65 | 0.00% | 0 |
| Jul 27, 2026 | $39.38 | $39.38 | $38.25 | $38.65 | -1.85% | 1,050 |
| Jul 20, 2026 | $40.10 | $40.10 | $39.38 | $39.38 | -1.80% | 100 |
| Jul 13, 2026 | $40.25 | $40.25 | $40.10 | $40.10 | -0.37% | 800 |
| Jul 6, 2026 | $40.25 | $40.25 | $40.25 | $40.25 | 0.00% | 0 |
| Jun 29, 2026 | $40.25 | $40.25 | $40.25 | $40.25 | 0.00% | 0 |
| Jun 22, 2026 | $41.00 | $41.00 | $40.25 | $40.25 | -1.83% | 200 |
| Jun 15, 2026 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 150 |
| Jun 8, 2026 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Jun 1, 2026 | $40.50 | $41.00 | $40.50 | $41.00 | 0.00% | 300 |
| May 26, 2026 | $41.25 | $41.25 | $41.00 | $41.00 | 0.00% | 375 |
| May 18, 2026 | $40.40 | $41.00 | $40.00 | $41.00 | +1.49% | 2,550 |
| May 11, 2026 | $40.40 | $40.40 | $40.40 | $40.40 | 0.00% | 0 |
| May 4, 2026 | $40.50 | $41.00 | $40.40 | $40.40 | -0.25% | 316 |
| Apr 27, 2026 | $40.38 | $40.50 | $40.38 | $40.50 | +0.30% | 150 |
| Apr 20, 2026 | $40.40 | $40.40 | $40.38 | $40.38 | -0.05% | 248 |
| Apr 13, 2026 | $41.35 | $41.35 | $40.40 | $40.40 | -2.30% | 349 |
| Apr 6, 2026 | $40.60 | $41.35 | $40.35 | $41.35 | +1.85% | 320 |
| Mar 30, 2026 | $40.60 | $40.60 | $40.60 | $40.60 | 0.00% | 0 |
| Mar 23, 2026 | $40.86 | $41.97 | $40.35 | $40.60 | -0.64% | 1,558 |
| Mar 16, 2026 | $40.85 | $40.99 | $40.85 | $40.86 | +0.02% | 671 |
| Mar 9, 2026 | $40.97 | $41.20 | $40.85 | $40.85 | -0.44% | 750 |
| Mar 2, 2026 | $41.00 | $41.03 | $40.92 | $41.03 | +0.08% | 400 |
| Feb 23, 2026 | $40.49 | $41.00 | $40.45 | $41.00 | +1.51% | 3,236 |
| Feb 17, 2026 | $41.40 | $41.40 | $40.39 | $40.39 | -2.44% | 200 |
| Feb 9, 2026 | $41.40 | $41.40 | $41.40 | $41.40 | 0.00% | 300 |
| Feb 2, 2026 | $40.32 | $41.42 | $40.32 | $41.40 | +1.35% | 645 |
| Jan 26, 2026 | $40.85 | $40.85 | $40.85 | $40.85 | 0.00% | 100 |
| Jan 20, 2026 | $40.31 | $40.85 | $40.31 | $40.85 | +1.36% | 471 |
| Jan 12, 2026 | $40.70 | $40.70 | $40.00 | $40.30 | -0.98% | 4,120 |
| Jan 5, 2026 | $41.73 | $41.73 | $40.70 | $40.70 | -2.47% | 450 |
| Dec 29, 2025 | $41.73 | $41.73 | $41.73 | $41.73 | 0.00% | 0 |
| Dec 22, 2025 | $41.73 | $41.73 | $41.73 | $41.73 | 0.00% | 0 |
| Dec 15, 2025 | $41.73 | $41.73 | $41.73 | $41.73 | 0.00% | 0 |
| Dec 8, 2025 | $41.73 | $41.73 | $41.73 | $41.73 | 0.00% | 0 |
| Dec 1, 2025 | $41.80 | $41.80 | $41.73 | $41.73 | -0.17% | 100 |
| Nov 24, 2025 | $41.80 | $41.80 | $40.70 | $41.80 | 0.00% | 630 |
| Nov 17, 2025 | $41.80 | $41.80 | $41.80 | $41.80 | 0.00% | 0 |
| Nov 10, 2025 | $41.00 | $41.80 | $41.00 | $41.80 | +1.95% | 330 |
| Nov 3, 2025 | $40.99 | $41.96 | $40.99 | $41.00 | -0.85% | 1,278 |
| Oct 27, 2025 | $41.35 | $41.35 | $41.35 | $41.35 | 0.00% | 0 |
| Oct 20, 2025 | $41.00 | $41.35 | $41.00 | $41.35 | +0.85% | 406 |
| Oct 13, 2025 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 0 |
| Oct 6, 2025 | $41.00 | $41.00 | $41.00 | $41.00 | +1.13% | 300 |
| Sep 29, 2025 | $39.62 | $40.54 | $39.62 | $40.54 | -5.16% | 660 |
| Sep 22, 2025 | $42.75 | $42.75 | $42.75 | $42.75 | +4.27% | 100 |
| Sep 15, 2025 | $39.75 | $41.38 | $39.75 | $41.00 | +3.14% | 903 |
| Sep 8, 2025 | $39.75 | $39.75 | $39.75 | $39.75 | 0.00% | 0 |
| Sep 2, 2025 | $39.75 | $39.75 | $39.75 | $39.75 | +0.48% | 142 |
| Aug 25, 2025 | $39.86 | $41.14 | $39.56 | $39.56 | -0.75% | 869 |
| Aug 18, 2025 | $39.55 | $41.22 | $39.55 | $39.86 | +0.78% | 645 |
| Aug 11, 2025 | $39.55 | $39.55 | $39.55 | $39.55 | -1.13% | 100 |
| Aug 4, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 200 |
| Jul 28, 2025 | $41.00 | $41.00 | $40.00 | $40.00 | 0.00% | 372 |
| Jul 21, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jul 14, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jul 7, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jun 30, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Jun 23, 2025 | $39.24 | $40.00 | $39.24 | $40.00 | +1.93% | 975 |
| Jun 16, 2025 | $39.24 | $39.24 | $39.24 | $39.24 | 0.00% | 0 |
| Jun 9, 2025 | $39.21 | $39.24 | $39.21 | $39.24 | +0.29% | 918 |
| Jun 2, 2025 | $39.13 | $39.15 | $39.13 | $39.13 | -0.69% | 1,989 |
| May 27, 2025 | $39.40 | $39.40 | $39.40 | $39.40 | 0.00% | 200 |
| May 19, 2025 | $39.63 | $39.75 | $39.40 | $39.40 | -0.58% | 2,102 |
| May 12, 2025 | $40.75 | $40.75 | $39.63 | $39.63 | -2.75% | 225 |
| May 5, 2025 | $39.77 | $40.75 | $39.73 | $40.75 | +2.83% | 1,755 |
| Apr 28, 2025 | $40.00 | $40.00 | $39.63 | $39.63 | -0.92% | 400 |
| Apr 21, 2025 | $40.00 | $40.00 | $39.75 | $40.00 | 0.00% | 800 |
| Apr 14, 2025 | $39.75 | $40.00 | $39.75 | $40.00 | +0.63% | 100 |
| Apr 7, 2025 | $40.22 | $40.22 | $39.73 | $39.75 | -1.17% | 450 |
| Mar 31, 2025 | $40.22 | $40.22 | $40.22 | $40.22 | 0.00% | 0 |
| Mar 24, 2025 | $40.25 | $40.25 | $40.22 | $40.22 | -0.07% | 100 |
| Mar 17, 2025 | $40.51 | $41.12 | $40.25 | $40.25 | -0.64% | 475 |
| Mar 10, 2025 | $40.91 | $41.00 | $40.29 | $40.51 | -1.20% | 625 |
| Mar 3, 2025 | $40.48 | $41.00 | $40.48 | $41.00 | +1.28% | 390 |
| Feb 24, 2025 | $40.48 | $40.48 | $40.48 | $40.48 | 0.00% | 0 |
| Feb 18, 2025 | $41.02 | $41.02 | $40.48 | $40.48 | -1.32% | 900 |
| Feb 10, 2025 | $40.77 | $41.02 | $40.75 | $41.02 | +2.52% | 775 |
| Feb 3, 2025 | $41.00 | $41.00 | $40.01 | $40.01 | -2.41% | 540 |
| Jan 27, 2025 | $40.42 | $41.00 | $40.40 | $41.00 | +0.76% | 1,350 |
| Jan 21, 2025 | $40.35 | $40.69 | $40.35 | $40.69 | +0.84% | 100 |
| Jan 13, 2025 | $39.75 | $40.35 | $39.75 | $40.35 | 0.00% | 810 |
| Jan 6, 2025 | $40.00 | $40.36 | $40.00 | $40.35 | +0.88% | 1,658 |
| Dec 30, 2024 | $40.66 | $40.73 | $37.50 | $40.00 | -2.40% | 2,727 |
| Dec 23, 2024 | $40.98 | $40.98 | $40.98 | $40.98 | 0.00% | 0 |
| Dec 16, 2024 | $41.85 | $41.89 | $40.65 | $40.98 | -2.07% | 2,160 |
| Dec 9, 2024 | $41.85 | $41.85 | $41.85 | $41.85 | +0.84% | 100 |
| Dec 2, 2024 | $41.00 | $41.50 | $41.00 | $41.50 | +1.22% | 2,390 |
| Nov 25, 2024 | $42.00 | $42.00 | $41.00 | $41.00 | -2.38% | 400 |
| Nov 18, 2024 | $41.00 | $42.00 | $40.15 | $42.00 | +2.44% | 3,212 |
| Nov 11, 2024 | $41.00 | $41.00 | $41.00 | $41.00 | 0.00% | 100 |
| Nov 4, 2024 | $41.50 | $42.00 | $40.75 | $41.00 | -1.68% | 1,763 |
| Oct 28, 2024 | $43.00 | $43.00 | $41.70 | $41.70 | -3.02% | 101 |
| Oct 21, 2024 | $42.71 | $43.00 | $41.70 | $43.00 | -0.08% | 1,100 |
| Oct 14, 2024 | $44.20 | $44.20 | $43.03 | $43.03 | -2.64% | 300 |
| Oct 7, 2024 | $44.50 | $44.75 | $44.20 | $44.20 | -0.67% | 251 |
| Sep 30, 2024 | $45.10 | $45.10 | $44.50 | $44.50 | -1.33% | 170 |
| Sep 23, 2024 | $45.10 | $45.10 | $45.10 | $45.10 | 0.00% | 100 |
| Sep 16, 2024 | $42.00 | $45.10 | $42.00 | $45.10 | +8.67% | 1,200 |
| Sep 9, 2024 | $41.40 | $41.53 | $41.40 | $41.50 | +0.24% | 2,340 |
| Sep 3, 2024 | $41.40 | $41.40 | $41.40 | $41.40 | 0.00% | 0 |
| Aug 26, 2024 | $41.50 | $41.50 | $39.70 | $41.40 | -0.24% | 3,266 |
| Aug 19, 2024 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Aug 12, 2024 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Aug 5, 2024 | $41.50 | $41.50 | $41.50 | $41.50 | 0.00% | 0 |
| Jul 29, 2024 | $40.05 | $41.50 | $40.05 | $41.50 | +3.75% | 1,121 |
| Jul 22, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 201 |
| Jul 15, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 1,682 |
| Jul 8, 2024 | $40.00 | $40.27 | $40.00 | $40.00 | 0.00% | 877 |
| Jul 1, 2024 | $39.20 | $40.00 | $39.20 | $40.00 | +2.04% | 1,101 |
| Jun 24, 2024 | $39.20 | $39.20 | $39.20 | $39.20 | 0.00% | 302 |
| Jun 17, 2024 | $40.42 | $40.42 | $39.20 | $39.20 | -3.01% | 233 |
| Jun 10, 2024 | $40.42 | $40.42 | $40.42 | $40.42 | 0.00% | 0 |
| Jun 3, 2024 | $40.42 | $40.42 | $40.42 | $40.42 | 0.00% | 0 |
| May 28, 2024 | $40.42 | $40.42 | $40.42 | $40.42 | 0.00% | 0 |
| May 20, 2024 | $40.42 | $40.42 | $40.42 | $40.42 | 0.00% | 0 |
| May 13, 2024 | $40.46 | $40.46 | $40.25 | $40.42 | -0.10% | 400 |
| May 6, 2024 | $39.88 | $40.46 | $39.09 | $40.46 | +1.45% | 816 |
| Apr 29, 2024 | $39.88 | $39.88 | $39.88 | $39.88 | 0.00% | 0 |
| Apr 22, 2024 | $40.05 | $40.05 | $39.88 | $39.88 | -0.42% | 125 |
| Apr 15, 2024 | $39.75 | $40.05 | $39.39 | $40.05 | +0.75% | 1,250 |
| Apr 8, 2024 | $41.25 | $41.25 | $39.65 | $39.75 | -3.64% | 655 |
| Apr 1, 2024 | $41.50 | $41.50 | $41.00 | $41.25 | +2.05% | 426 |
| Mar 25, 2024 | $40.42 | $40.42 | $40.42 | $40.42 | 0.00% | 0 |
| Mar 18, 2024 | $39.88 | $40.42 | $39.75 | $40.42 | +1.69% | 2,339 |
| Mar 11, 2024 | $39.75 | $39.75 | $39.75 | $39.75 | -0.62% | 300 |
| Mar 4, 2024 | $39.93 | $40.00 | $39.90 | $40.00 | +0.63% | 799 |
| Feb 26, 2024 | $39.75 | $40.00 | $39.75 | $39.75 | -0.62% | 635 |
| Feb 20, 2024 | $40.10 | $40.10 | $40.00 | $40.00 | -0.16% | 471 |
| Feb 12, 2024 | $39.35 | $40.07 | $39.35 | $40.07 | +1.82% | 485 |
| Feb 5, 2024 | $39.35 | $39.35 | $39.35 | $39.35 | 0.00% | 0 |
| Jan 29, 2024 | $39.35 | $39.35 | $39.35 | $39.35 | 0.00% | 0 |
| Jan 22, 2024 | $39.35 | $39.35 | $39.35 | $39.35 | 0.00% | 0 |
| Jan 16, 2024 | $39.35 | $39.35 | $39.35 | $39.35 | -0.38% | 650 |
| Jan 8, 2024 | $41.95 | $41.95 | $38.66 | $39.50 | -5.84% | 1,404 |
| Jan 2, 2024 | $40.60 | $42.00 | $40.50 | $41.95 | +3.33% | 500 |
| Dec 26, 2023 | $40.06 | $40.60 | $40.06 | $40.60 | +1.35% | 100 |
| Dec 18, 2023 | $40.00 | $45.00 | $39.90 | $40.06 | +2.32% | 3,300 |
| Dec 11, 2023 | $40.25 | $40.25 | $39.15 | $39.15 | -2.73% | 100 |
| Dec 4, 2023 | $38.75 | $40.25 | $38.75 | $40.25 | +3.87% | 200 |
| Nov 27, 2023 | $38.75 | $38.75 | $38.75 | $38.75 | 0.00% | 0 |
| Nov 20, 2023 | $38.75 | $38.75 | $38.75 | $38.75 | 0.00% | 0 |
| Nov 13, 2023 | $38.50 | $39.00 | $38.00 | $38.75 | +0.65% | 1,400 |
| Nov 6, 2023 | $40.00 | $40.00 | $38.50 | $38.50 | -3.75% | 365 |
| Oct 30, 2023 | $37.10 | $40.00 | $37.10 | $40.00 | +7.82% | 160 |
| Oct 23, 2023 | $37.00 | $37.10 | $36.50 | $37.10 | -2.37% | 960 |
| Oct 16, 2023 | $39.25 | $39.25 | $38.00 | $38.00 | -2.56% | 882 |
| Oct 9, 2023 | $39.85 | $39.85 | $39.00 | $39.00 | -3.70% | 1,756 |
| Oct 2, 2023 | $41.25 | $41.25 | $40.00 | $40.50 | -1.82% | 1,320 |
| Sep 25, 2023 | $41.25 | $41.25 | $41.25 | $41.25 | 0.00% | 225 |
| Sep 18, 2023 | $41.00 | $41.25 | $41.00 | $41.25 | +0.61% | 586 |
| Sep 11, 2023 | $41.50 | $42.00 | $41.00 | $41.00 | -1.20% | 600 |
| Sep 5, 2023 | $43.00 | $43.00 | $41.50 | $41.50 | -3.49% | 120 |
| Aug 28, 2023 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Aug 21, 2023 | $44.00 | $44.00 | $43.00 | $43.00 | -2.27% | 375 |
| Aug 14, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | -0.56% | 200 |
| Aug 7, 2023 | $44.50 | $44.50 | $44.25 | $44.25 | -0.56% | 100 |
| Jul 31, 2023 | $45.15 | $45.15 | $44.50 | $44.50 | -1.44% | 800 |
| Jul 24, 2023 | $45.80 | $45.80 | $45.15 | $45.15 | -1.42% | 1,801 |
| Jul 17, 2023 | $45.80 | $45.80 | $45.80 | $45.80 | 0.00% | 0 |
| Jul 10, 2023 | $47.00 | $47.00 | $45.80 | $45.80 | -2.55% | 295 |
| Jul 3, 2023 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jun 26, 2023 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jun 20, 2023 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Jun 12, 2023 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 100 |
| Jun 5, 2023 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| May 30, 2023 | $47.00 | $47.25 | $47.00 | $47.00 | 0.00% | 300 |
| May 22, 2023 | $46.00 | $47.00 | $46.00 | $47.00 | +2.17% | 2,347 |
| May 15, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| May 8, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| May 1, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Apr 24, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Apr 17, 2023 | $45.00 | $46.00 | $45.00 | $46.00 | +2.22% | 1,290 |
| Apr 10, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 0 |
| Apr 3, 2023 | $44.00 | $45.00 | $43.00 | $45.00 | -4.26% | 1,473 |
| Mar 27, 2023 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Mar 20, 2023 | $46.50 | $47.00 | $46.50 | $47.00 | +1.08% | 106 |
| Mar 13, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Mar 6, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 27, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 21, 2023 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Feb 13, 2023 | $48.50 | $48.50 | $44.30 | $46.50 | -4.12% | 600 |
| Feb 6, 2023 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 30, 2023 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 23, 2023 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 17, 2023 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| Jan 9, 2023 | $48.50 | $48.50 | $48.50 | $48.50 | +5.43% | 209 |
| Jan 3, 2023 | $45.00 | $46.00 | $45.00 | $46.00 | +3.79% | 330 |
| Dec 27, 2022 | $45.00 | $45.00 | $44.32 | $44.32 | -1.51% | 398 |
| Dec 19, 2022 | $48.00 | $48.00 | $45.00 | $45.00 | -6.25% | 125 |
| Dec 12, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Dec 5, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Nov 28, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Nov 21, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Nov 14, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | +12.12% | 100 |
| Nov 7, 2022 | $45.00 | $45.00 | $42.81 | $42.81 | +0.14% | 600 |
| Oct 31, 2022 | $50.50 | $50.50 | $42.75 | $42.75 | -15.35% | 901 |
| Oct 24, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Oct 17, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Oct 10, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Oct 3, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 26, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 19, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 12, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 6, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 29, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 22, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 15, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 8, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 1, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 25, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 18, 2022 | $50.00 | $50.50 | $49.90 | $50.50 | +3.59% | 901 |
| Jul 11, 2022 | $48.75 | $48.75 | $48.75 | $48.75 | 0.00% | 0 |
| Jul 5, 2022 | $51.50 | $51.50 | $48.75 | $48.75 | -5.34% | 100 |
| Jun 27, 2022 | $49.49 | $51.50 | $49.49 | $51.50 | +4.04% | 1,900 |
| Jun 21, 2022 | $49.50 | $49.50 | $49.50 | $49.50 | +2.06% | 491 |
| Jun 13, 2022 | $48.25 | $48.50 | $48.25 | $48.50 | -1.52% | 450 |
| Jun 6, 2022 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| May 31, 2022 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| May 23, 2022 | $48.50 | $49.25 | $48.50 | $49.25 | +1.55% | 244 |
| May 16, 2022 | $48.50 | $48.50 | $48.50 | $48.50 | 0.00% | 0 |
| May 9, 2022 | $47.51 | $48.75 | $47.50 | $48.50 | +2.11% | 3,626 |
| May 2, 2022 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Apr 25, 2022 | $47.50 | $47.50 | $47.50 | $47.50 | 0.00% | 0 |
| Apr 18, 2022 | $50.52 | $50.52 | $47.50 | $47.50 | -5.98% | 160 |
| Apr 11, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Apr 4, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Mar 28, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Mar 21, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Mar 14, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Mar 7, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Feb 28, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Feb 22, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Feb 14, 2022 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 385 |
| Feb 7, 2022 | $52.06 | $52.06 | $50.51 | $50.52 | -2.96% | 920 |
| Jan 31, 2022 | $52.06 | $52.06 | $52.06 | $52.06 | 0.00% | 0 |
| Jan 24, 2022 | $52.06 | $52.06 | $52.06 | $52.06 | 0.00% | 0 |
| Jan 18, 2022 | $52.06 | $52.06 | $52.06 | $52.06 | -0.40% | 200 |
| Jan 10, 2022 | $52.27 | $52.27 | $52.27 | $52.27 | 0.00% | 0 |
| Jan 3, 2022 | $52.27 | $52.27 | $52.27 | $52.27 | 0.00% | 0 |
| Dec 27, 2021 | $52.27 | $52.27 | $52.27 | $52.27 | 0.00% | 0 |
| Dec 20, 2021 | $52.27 | $52.27 | $52.27 | $52.27 | 0.00% | 0 |
| Dec 13, 2021 | $52.27 | $52.27 | $52.27 | $52.27 | 0.00% | 0 |
| Dec 6, 2021 | $52.27 | $52.27 | $52.27 | $52.27 | 0.00% | 0 |
| Nov 29, 2021 | $52.27 | $52.27 | $52.27 | $52.27 | 0.00% | 0 |
| Nov 22, 2021 | $52.27 | $52.27 | $52.27 | $52.27 | 0.00% | 0 |
| Nov 15, 2021 | $52.20 | $52.27 | $52.20 | $52.27 | +0.13% | 130 |
| Nov 8, 2021 | $52.20 | $52.20 | $52.20 | $52.20 | 0.00% | 0 |
| Nov 1, 2021 | $50.50 | $52.25 | $50.50 | $52.20 | +3.37% | 200 |
| Oct 25, 2021 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Oct 18, 2021 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Oct 11, 2021 | $53.05 | $53.05 | $50.50 | $50.50 | -4.81% | 1,430 |
| Oct 4, 2021 | $52.80 | $53.05 | $52.60 | $53.05 | +2.02% | 320 |
| Sep 27, 2021 | $52.85 | $52.85 | $51.80 | $52.00 | -1.89% | 800 |
| Sep 20, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Sep 13, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Sep 7, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Aug 30, 2021 | $52.15 | $53.00 | $52.15 | $53.00 | +1.63% | 105 |
| Aug 23, 2021 | $52.00 | $52.15 | $52.00 | $52.15 | +0.29% | 123 |
| Aug 16, 2021 | $50.39 | $52.75 | $50.39 | $52.00 | +3.20% | 423 |
| Aug 9, 2021 | $50.39 | $50.39 | $50.39 | $50.39 | 0.00% | 0 |
| Aug 2, 2021 | $50.39 | $50.39 | $50.39 | $50.39 | 0.00% | 0 |
| Jul 26, 2021 | $52.50 | $54.89 | $50.39 | $50.39 | -4.02% | 400 |
| Jul 19, 2021 | $53.00 | $53.00 | $52.40 | $52.50 | -0.94% | 610 |
| Jul 12, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jul 6, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | +0.47% | 160 |
| Jun 28, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Jun 21, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Jun 14, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Jun 7, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Jun 1, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| May 24, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| May 17, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| May 10, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| May 3, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Apr 26, 2021 | $52.75 | $52.75 | $52.75 | $52.75 | +0.19% | 130 |
| Apr 19, 2021 | $52.65 | $52.65 | $52.65 | $52.65 | 0.00% | 0 |
| Apr 12, 2021 | $52.65 | $52.65 | $52.65 | $52.65 | 0.00% | 0 |
| Apr 5, 2021 | $52.65 | $52.65 | $52.65 | $52.65 | 0.00% | 0 |
| Mar 29, 2021 | $52.65 | $52.65 | $52.65 | $52.65 | 0.00% | 0 |
| Mar 22, 2021 | $52.85 | $52.85 | $52.65 | $52.65 | -0.38% | 195 |
| Mar 15, 2021 | $53.00 | $53.00 | $52.85 | $52.85 | -0.28% | 100 |
| Mar 8, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Mar 1, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Feb 22, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Feb 16, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Feb 8, 2021 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Feb 1, 2021 | $53.20 | $53.20 | $53.00 | $53.00 | -0.38% | 280 |
| Jan 25, 2021 | $53.20 | $53.20 | $53.20 | $53.20 | 0.00% | 0 |
| Jan 19, 2021 | $53.20 | $53.20 | $53.20 | $53.20 | 0.00% | 0 |
| Jan 11, 2021 | $53.20 | $53.20 | $53.20 | $53.20 | 0.00% | 0 |
| Jan 4, 2021 | $53.20 | $53.20 | $53.20 | $53.20 | 0.00% | 0 |
| Dec 28, 2020 | $53.21 | $53.21 | $53.20 | $53.20 | +0.19% | 200 |
| Dec 21, 2020 | $53.00 | $62.00 | $52.90 | $53.10 | +0.57% | 1,567 |
| Dec 14, 2020 | $52.75 | $53.00 | $52.75 | $52.80 | +0.09% | 1,010 |
| Dec 7, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Nov 30, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Nov 23, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Nov 16, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Nov 9, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 0 |
| Nov 2, 2020 | $52.75 | $52.75 | $52.75 | $52.75 | 0.00% | 200 |
| Oct 26, 2020 | $52.05 | $52.75 | $52.05 | $52.75 | +0.48% | 300 |
| Oct 19, 2020 | $51.50 | $52.50 | $50.76 | $52.50 | +3.45% | 1,200 |
| Oct 12, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Oct 5, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Sep 28, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Sep 21, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Sep 14, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Sep 8, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Aug 31, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Aug 24, 2020 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Aug 17, 2020 | $50.66 | $51.15 | $50.66 | $50.75 | +0.18% | 500 |
| Aug 10, 2020 | $50.66 | $50.66 | $50.66 | $50.66 | 0.00% | 0 |
| Aug 3, 2020 | $50.66 | $50.66 | $50.66 | $50.66 | 0.00% | 0 |
| Jul 27, 2020 | $50.66 | $50.66 | $50.66 | $50.66 | 0.00% | 0 |
| Jul 20, 2020 | $50.66 | $50.66 | $50.66 | $50.66 | 0.00% | 0 |
| Jul 13, 2020 | $50.66 | $50.66 | $50.66 | $50.66 | 0.00% | 0 |
| Jul 6, 2020 | $50.61 | $50.66 | $50.61 | $50.66 | +0.10% | 320 |
| Jun 29, 2020 | $50.61 | $50.61 | $50.61 | $50.61 | 0.00% | 0 |
| Jun 22, 2020 | $50.61 | $50.61 | $50.61 | $50.61 | 0.00% | 0 |
| Jun 15, 2020 | $50.60 | $50.61 | $50.60 | $50.61 | +0.02% | 100 |
| Jun 8, 2020 | $50.60 | $50.60 | $50.60 | $50.60 | 0.00% | 0 |
| Jun 1, 2020 | $50.50 | $50.60 | $50.50 | $50.60 | +0.20% | 368 |
| May 26, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| May 18, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| May 11, 2020 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| May 4, 2020 | $49.00 | $51.00 | $49.00 | $50.50 | +3.06% | 1,517 |
| Apr 27, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Apr 20, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Apr 13, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Apr 6, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Mar 30, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Mar 23, 2020 | $50.50 | $50.50 | $45.27 | $49.00 | -2.97% | 200 |
| Mar 16, 2020 | $50.45 | $50.50 | $49.50 | $50.50 | 0.00% | 970 |
| Mar 9, 2020 | $50.85 | $51.05 | $50.50 | $50.50 | -0.69% | 680 |
| Mar 2, 2020 | $50.85 | $50.85 | $50.85 | $50.85 | 0.00% | 0 |
| Feb 24, 2020 | $50.75 | $50.85 | $50.75 | $50.85 | -2.21% | 200 |
| Feb 18, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 10, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 3, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Jan 27, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Jan 21, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Jan 13, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Jan 6, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Dec 30, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Dec 23, 2019 | $51.00 | $53.00 | $50.27 | $52.00 | +1.96% | 600 |
| Dec 16, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 9, 2019 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Dec 2, 2019 | $50.80 | $51.00 | $50.80 | $51.00 | +0.47% | 250 |
| Nov 25, 2019 | $50.76 | $50.76 | $50.76 | $50.76 | 0.00% | 0 |
| Nov 18, 2019 | $50.76 | $50.76 | $50.76 | $50.76 | 0.00% | 0 |
| Nov 11, 2019 | $50.54 | $50.76 | $50.54 | $50.76 | +0.44% | 200 |
| Nov 4, 2019 | $50.54 | $50.54 | $50.54 | $50.54 | 0.00% | 0 |
| Oct 28, 2019 | $50.40 | $50.54 | $50.40 | $50.54 | +0.28% | 449 |
| Oct 21, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Oct 14, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Oct 7, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Sep 30, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Sep 23, 2019 | $50.40 | $50.40 | $50.40 | $50.40 | 0.00% | 0 |
| Sep 16, 2019 | $49.80 | $50.40 | $49.80 | $50.40 | +1.20% | 200 |
| Sep 9, 2019 | $50.70 | $50.70 | $49.80 | $49.80 | -1.78% | 500 |
| Sep 3, 2019 | $50.70 | $50.70 | $50.70 | $50.70 | 0.00% | 0 |
| Aug 26, 2019 | $50.70 | $50.70 | $50.70 | $50.70 | +0.40% | 1,500 |
| Aug 19, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 12, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 1,500 |
| Aug 5, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 29, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 22, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 15, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 8, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 1, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jun 24, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jun 17, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jun 10, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jun 3, 2019 | $50.25 | $51.00 | $50.00 | $50.50 | +0.50% | 3,173 |
| May 28, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| May 20, 2019 | $50.01 | $50.25 | $50.01 | $50.25 | +0.48% | 200 |
| May 13, 2019 | $50.01 | $50.01 | $50.01 | $50.01 | -0.48% | 500 |
| May 6, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Apr 29, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Apr 22, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Apr 15, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 200 |
| Apr 8, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Apr 1, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Mar 25, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Mar 18, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Mar 11, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Mar 4, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Feb 25, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Feb 19, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Feb 11, 2019 | $50.25 | $50.25 | $49.13 | $50.25 | 0.00% | 250 |
| Feb 4, 2019 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Jan 28, 2019 | $50.50 | $50.50 | $48.00 | $50.25 | -0.50% | 1,134 |
| Jan 22, 2019 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jan 14, 2019 | $50.40 | $50.50 | $50.00 | $50.50 | +1.00% | 690 |
| Jan 7, 2019 | $50.00 | $50.00 | $48.60 | $50.00 | 0.00% | 2,000 |
| Dec 31, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 24, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 17, 2018 | $50.00 | $50.00 | $48.60 | $50.00 | 0.00% | 1,105 |
| Dec 10, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 3, 2018 | $48.95 | $50.00 | $48.95 | $50.00 | +2.46% | 430 |
| Nov 26, 2018 | $50.50 | $50.50 | $48.80 | $48.80 | -3.37% | 3,527 |
| Nov 19, 2018 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Nov 12, 2018 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Nov 5, 2018 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Oct 29, 2018 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Oct 22, 2018 | $50.00 | $50.50 | $50.00 | $50.50 | +7.45% | 200 |
| Oct 15, 2018 | $47.00 | $47.00 | $47.00 | $47.00 | 0.00% | 0 |
| Oct 8, 2018 | $49.90 | $50.25 | $47.00 | $47.00 | -5.81% | 1,375 |
| Oct 1, 2018 | $50.25 | $50.40 | $49.90 | $49.90 | -0.70% | 650 |
| Sep 24, 2018 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Sep 17, 2018 | $50.00 | $50.25 | $50.00 | $50.25 | +0.50% | 133 |
| Sep 10, 2018 | $50.20 | $50.20 | $49.75 | $50.00 | -0.40% | 300 |
| Sep 4, 2018 | $50.20 | $50.20 | $50.20 | $50.20 | +1.01% | 352 |
| Aug 27, 2018 | $49.70 | $50.20 | $49.70 | $49.70 | 0.00% | 2,448 |
| Aug 20, 2018 | $49.70 | $49.70 | $49.70 | $49.70 | 0.00% | 0 |
| Aug 13, 2018 | $53.00 | $53.00 | $49.05 | $49.70 | -6.23% | 300 |
| Aug 6, 2018 | $53.00 | $53.00 | $50.00 | $53.00 | 0.00% | 422 |
| Jul 30, 2018 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| Jul 23, 2018 | $58.00 | $58.00 | $53.00 | $53.00 | -8.62% | 190 |
| Jul 16, 2018 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Jul 9, 2018 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Jul 2, 2018 | $50.65 | $58.00 | $50.65 | $58.00 | +17.17% | 941 |
| Jun 25, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jun 18, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Jun 11, 2018 | $49.00 | $49.50 | $49.00 | $49.50 | +1.02% | 120 |
| Jun 4, 2018 | $50.60 | $50.60 | $49.00 | $49.00 | -3.16% | 220 |
| May 29, 2018 | $50.60 | $50.60 | $50.60 | $50.60 | 0.00% | 0 |
| May 21, 2018 | $50.60 | $50.60 | $50.60 | $50.60 | 0.00% | 0 |
| May 14, 2018 | $50.00 | $50.60 | $50.00 | $50.60 | +1.20% | 600 |
| May 7, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Apr 30, 2018 | $50.00 | $50.00 | $49.50 | $50.00 | 0.00% | 200 |
| Apr 23, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| 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 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Mar 26, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Mar 19, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Mar 12, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Mar 5, 2018 | $50.25 | $50.25 | $50.00 | $50.00 | -0.50% | 434 |
| Feb 26, 2018 | $49.50 | $50.25 | $49.00 | $50.25 | +1.52% | 3,758 |
| Feb 20, 2018 | $49.50 | $49.50 | $49.50 | $49.50 | 0.00% | 0 |
| Feb 12, 2018 | $49.25 | $49.50 | $48.74 | $49.50 | +0.51% | 499 |
| Feb 5, 2018 | $50.45 | $50.45 | $49.25 | $49.25 | -2.38% | 649 |
| Jan 29, 2018 | $50.45 | $50.45 | $50.45 | $50.45 | 0.00% | 0 |
| Jan 22, 2018 | $50.45 | $50.45 | $50.45 | $50.45 | 0.00% | 0 |
| Jan 16, 2018 | $50.45 | $50.45 | $50.45 | $50.45 | 0.00% | 0 |
| Jan 8, 2018 | $50.45 | $50.45 | $50.45 | $50.45 | 0.00% | 0 |
| Jan 2, 2018 | $51.00 | $51.00 | $50.45 | $50.45 | -1.08% | 670 |
| Dec 26, 2017 | $51.00 | $51.00 | $51.00 | $51.00 | +2.00% | 400 |
| Dec 18, 2017 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 11, 2017 | $50.50 | $50.50 | $50.00 | $50.00 | -0.99% | 550 |
| Dec 4, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Nov 27, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Nov 20, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Nov 13, 2017 | $50.00 | $50.50 | $50.00 | $50.50 | +1.00% | 100 |
| Nov 6, 2017 | $49.80 | $50.00 | $49.80 | $50.00 | +0.40% | 210 |
| Oct 30, 2017 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Oct 23, 2017 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Oct 16, 2017 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Oct 9, 2017 | $49.80 | $49.80 | $49.80 | $49.80 | 0.00% | 0 |
| Oct 2, 2017 | $50.50 | $50.50 | $49.80 | $49.80 | -1.38% | 275 |
| Sep 25, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 18, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 11, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Sep 5, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 28, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 21, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 14, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Aug 7, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 31, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 24, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jul 17, 2017 | $50.25 | $50.50 | $50.25 | $50.50 | 0.00% | 600 |
| Jul 10, 2017 | $49.10 | $50.50 | $49.10 | $50.50 | +2.85% | 105 |
| Jul 3, 2017 | $49.10 | $49.10 | $49.10 | $49.10 | 0.00% | 0 |
| Jun 26, 2017 | $51.00 | $51.00 | $49.10 | $49.10 | -3.73% | 400 |
| Jun 19, 2017 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 350 |
| Jun 12, 2017 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Jun 5, 2017 | $50.50 | $51.00 | $50.50 | $51.00 | +0.99% | 100 |
| May 30, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| May 22, 2017 | $49.10 | $50.50 | $49.10 | $50.50 | -0.98% | 1,152 |
| May 15, 2017 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| May 8, 2017 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| May 1, 2017 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Apr 24, 2017 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Apr 17, 2017 | $49.25 | $51.00 | $49.25 | $51.00 | +3.55% | 100 |
| Apr 10, 2017 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Apr 3, 2017 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Mar 27, 2017 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Mar 20, 2017 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Mar 13, 2017 | $49.25 | $49.25 | $49.25 | $49.25 | 0.00% | 0 |
| Mar 6, 2017 | $48.25 | $49.25 | $48.25 | $49.25 | +2.07% | 100 |
| Feb 27, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | 0.00% | 0 |
| Feb 21, 2017 | $48.25 | $48.25 | $48.25 | $48.25 | -4.74% | 250 |
| Feb 13, 2017 | $50.65 | $50.65 | $50.65 | $50.65 | 0.00% | 0 |
| Feb 6, 2017 | $49.51 | $50.65 | $49.51 | $50.65 | +3.26% | 1,350 |
| Jan 30, 2017 | $49.05 | $49.05 | $49.05 | $49.05 | 0.00% | 0 |
| Jan 23, 2017 | $50.25 | $50.25 | $49.05 | $49.05 | -2.39% | 100 |
| Jan 17, 2017 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Jan 9, 2017 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Jan 3, 2017 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Dec 27, 2016 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Dec 19, 2016 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Dec 12, 2016 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Dec 5, 2016 | $50.25 | $50.25 | $50.25 | $50.25 | 0.00% | 0 |
| Nov 28, 2016 | $50.00 | $50.25 | $49.99 | $50.25 | +0.50% | 500 |
| Nov 21, 2016 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 14, 2016 | $49.92 | $50.20 | $49.40 | $50.00 | +0.16% | 3,940 |
| Nov 7, 2016 | $49.88 | $50.30 | $49.88 | $49.92 | – | 1,300 |
Seasonality
CNTHN 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 | 1.6% | -1.2% | -0.1% | 0.6% | 1.1% | -0.3% | 1.1% | -0.5% | 0.5% | -0.1% | 0.1% | 0.1% |
| Months up | 7 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -0.6% | 0.4% | -1.0% | 1.0% | 1.5% | -1.8% | -2.5% | -0.6% | 0.2% | 0.3% | ||
| 2025 | 4.1% | -1.3% | -0.6% | 0.1% | -0.6% | 1.5% | 1.6% | -1.1% | 0.2% | 6.0% | 1.1% | -0.2% |
| 2024 | -1.6% | 1.0% | 1.7% | 0.2% | 1.3% | -3.0% | 3.9% | 3.3% | 8.9% | -6.2% | -1.7% | -2.4% |
| 2023 | 10.9% | -4.1% | 1.1% | -0.8% | 2.2% | 0.0% | -2.7% | -4.8% | -4.1% | -8.7% | 4.4% | 4.8% |
| 2022 | 0.8% | -3.0% | 0.0% | -4.8% | 3.7% | 4.6% | -0.7% | 0.0% | 0.0% | 1.2% | -5.0% | -7.7% |
| 2021 | 1.2% | -0.4% | -0.7% | 1.4% | 0.0% | 0.0% | -3.3% | 3.5% | -0.3% | -1.7% | 3.5% | 0.0% |
| 2020 | 1.2% | -2.2% | -3.6% | 1.3% | 3.1% | 0.2% | 1.3% | 0.2% | 0.0% | 5.2% | 0.0% | 0.9% |
| 2019 | 1.3% | 0.5% | 0.0% | 1.2% | 0.0% | 0.5% | 1.2% | 0.4% | -0.6% | 1.4% | 0.5% | 2.4% |
| 2018 | 0.2% | -0.9% | 0.0% | 1.3% | 1.2% | -2.2% | 8.2% | -6.2% | 1.1% | 1.8% | -3.4% | 2.5% |
| 2017 | -1.2% | -1.6% | 2.1% | 4.9% | -1.0% | -2.8% | 4.2% | 0.0% | 0.0% | -0.1% | 1.4% | 1.0% |