Connecticut Light & Power Co (CNTHO) stock
CNTHOOTCElectric ServicesFiscal year ends December 31Also trades as CNLHN, CNLHO, CNLHP, CNLPL, CNLPM, CNLTL, CNLTN, CNLTP, CNPWM, CNPWP, CNTHN, CNTHP
Last filing: 10-Q on Aug 3, 2026
$41.09+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
$41.09
0.00% on the day
52-week range
$40.26 – $71.60
-42.6% from the high
Change over 52 weeks
-7.7%
From $44.50 on Oct 17, 2025
Average volume
153
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $41.09 | $41.09 | $41.09 | $41.09 | 0.00% | 0 |
| Oct 12, 2026 | $41.09 | $41.09 | $41.09 | $41.09 | 0.00% | 0 |
| Oct 5, 2026 | $40.52 | $41.09 | $40.51 | $41.09 | +1.41% | 525 |
| Sep 28, 2026 | $40.55 | $40.55 | $40.52 | $40.52 | -0.07% | 566 |
| Sep 21, 2026 | $40.51 | $40.55 | $40.51 | $40.55 | -1.10% | 1,172 |
| Sep 14, 2026 | $40.52 | $41.48 | $40.52 | $41.00 | +1.18% | 1,286 |
| Sep 8, 2026 | $41.81 | $41.81 | $40.52 | $40.52 | -3.09% | 921 |
| Aug 31, 2026 | $42.25 | $42.25 | $41.81 | $41.81 | -1.04% | 772 |
| Aug 24, 2026 | $44.00 | $44.00 | $42.25 | $42.25 | -0.35% | 1,905 |
| Aug 17, 2026 | $42.40 | $42.54 | $42.40 | $42.40 | -0.24% | 570 |
| Aug 10, 2026 | $42.50 | $42.50 | $42.50 | $42.50 | 0.00% | 120 |
| Aug 3, 2026 | $41.80 | $42.50 | $41.80 | $42.50 | +1.67% | 356 |
| Jul 27, 2026 | $42.80 | $42.80 | $41.80 | $41.80 | -2.34% | 570 |
| Jul 20, 2026 | $43.33 | $45.04 | $40.26 | $42.80 | -1.22% | 1,702 |
| Jul 13, 2026 | $45.04 | $45.04 | $43.33 | $43.33 | -3.80% | 970 |
| Jul 6, 2026 | $43.20 | $45.04 | $43.20 | $45.04 | +4.26% | 177 |
| Jun 29, 2026 | $42.50 | $43.20 | $42.50 | $43.20 | +1.91% | 523 |
| Jun 22, 2026 | $42.39 | $42.39 | $42.39 | $42.39 | 0.00% | 0 |
| Jun 15, 2026 | $42.25 | $42.39 | $42.05 | $42.39 | +0.33% | 1,620 |
| Jun 8, 2026 | $42.25 | $42.25 | $42.25 | $42.25 | -1.97% | 192 |
| Jun 1, 2026 | $43.00 | $43.10 | $43.00 | $43.10 | +0.23% | 150 |
| May 26, 2026 | $45.25 | $45.25 | $43.00 | $43.00 | -4.97% | 1,328 |
| May 18, 2026 | $43.05 | $45.25 | $43.05 | $45.25 | +5.11% | 100 |
| May 11, 2026 | $43.05 | $43.05 | $43.05 | $43.05 | 0.00% | 0 |
| May 4, 2026 | $44.26 | $44.26 | $43.05 | $43.05 | -2.73% | 1,612 |
| Apr 27, 2026 | $44.26 | $44.26 | $44.26 | $44.26 | 0.00% | 0 |
| Apr 20, 2026 | $42.79 | $44.26 | $42.79 | $44.26 | -1.12% | 401 |
| Apr 13, 2026 | $53.25 | $53.25 | $43.80 | $44.76 | -15.94% | 1,013 |
| Apr 6, 2026 | $53.25 | $53.25 | $53.25 | $53.25 | 0.00% | 0 |
| Mar 30, 2026 | $53.25 | $53.25 | $53.25 | $53.25 | 0.00% | 0 |
| Mar 23, 2026 | $53.25 | $53.25 | $53.25 | $53.25 | 0.00% | 0 |
| Mar 16, 2026 | $53.25 | $53.25 | $53.25 | $53.25 | 0.00% | 0 |
| Mar 9, 2026 | $45.25 | $53.25 | $45.25 | $53.25 | +17.68% | 105 |
| Mar 2, 2026 | $46.70 | $46.70 | $45.25 | $45.25 | -3.10% | 165 |
| Feb 23, 2026 | $46.70 | $46.70 | $46.70 | $46.70 | 0.00% | 0 |
| Feb 17, 2026 | $46.75 | $46.75 | $46.70 | $46.70 | -0.11% | 450 |
| Feb 9, 2026 | $46.75 | $47.00 | $46.75 | $46.75 | 0.00% | 655 |
| Feb 2, 2026 | $46.90 | $46.90 | $45.50 | $46.75 | -0.32% | 401 |
| Jan 26, 2026 | $44.74 | $71.60 | $44.70 | $46.90 | +4.83% | 935 |
| Jan 20, 2026 | $45.00 | $45.00 | $44.74 | $44.74 | -0.58% | 100 |
| Jan 12, 2026 | $45.01 | $45.01 | $45.00 | $45.00 | -0.57% | 500 |
| Jan 5, 2026 | $46.15 | $46.15 | $45.09 | $45.26 | -1.93% | 230 |
| Dec 29, 2025 | $46.15 | $46.15 | $46.15 | $46.15 | -1.60% | 322 |
| Dec 22, 2025 | $45.01 | $46.90 | $45.01 | $46.90 | +4.20% | 223 |
| Dec 15, 2025 | $45.01 | $45.01 | $45.01 | $45.01 | 0.00% | 0 |
| Dec 8, 2025 | $46.10 | $48.00 | $45.01 | $45.01 | -2.36% | 2,665 |
| Dec 1, 2025 | $46.00 | $46.25 | $46.00 | $46.10 | +0.22% | 1,000 |
| Nov 24, 2025 | $46.24 | $46.90 | $46.00 | $46.00 | -0.52% | 1,390 |
| Nov 17, 2025 | $45.00 | $46.24 | $45.00 | $46.24 | +2.76% | 1,281 |
| Nov 10, 2025 | $42.75 | $45.00 | $42.75 | $45.00 | +5.83% | 3,156 |
| Nov 3, 2025 | $44.50 | $44.60 | $42.52 | $42.52 | -4.45% | 650 |
| Oct 27, 2025 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 0 |
| Oct 20, 2025 | $44.50 | $44.50 | $44.50 | $44.50 | 0.00% | 200 |
| Oct 13, 2025 | $44.60 | $44.62 | $44.50 | $44.50 | -0.22% | 2,901 |
| Oct 6, 2025 | $44.60 | $44.60 | $44.60 | $44.60 | 0.00% | 0 |
| Sep 29, 2025 | $44.60 | $44.60 | $44.60 | $44.60 | 0.00% | 0 |
| Sep 22, 2025 | $44.60 | $44.60 | $44.60 | $44.60 | 0.00% | 0 |
| Sep 15, 2025 | $44.00 | $44.60 | $44.00 | $44.60 | +1.36% | 350 |
| Sep 8, 2025 | $44.90 | $45.00 | $43.00 | $44.00 | -2.00% | 1,376 |
| Sep 2, 2025 | $44.89 | $44.90 | $44.65 | $44.90 | +0.02% | 500 |
| Aug 25, 2025 | $44.95 | $44.95 | $44.89 | $44.89 | -0.13% | 117 |
| Aug 18, 2025 | $44.50 | $44.95 | $44.46 | $44.95 | +1.01% | 400 |
| Aug 11, 2025 | $42.90 | $44.50 | $42.90 | $44.50 | +3.73% | 100 |
| Aug 4, 2025 | $42.90 | $43.58 | $42.90 | $42.90 | 0.00% | 432 |
| Jul 28, 2025 | $43.00 | $43.52 | $42.61 | $42.90 | +0.47% | 875 |
| Jul 21, 2025 | $42.70 | $42.70 | $42.70 | $42.70 | 0.00% | 350 |
| Jul 14, 2025 | $42.70 | $42.70 | $42.70 | $42.70 | 0.00% | 0 |
| Jul 7, 2025 | $42.70 | $42.70 | $42.70 | $42.70 | 0.00% | 0 |
| Jun 30, 2025 | $42.98 | $43.20 | $42.70 | $42.70 | -0.64% | 2,125 |
| Jun 23, 2025 | $42.00 | $42.98 | $41.30 | $42.98 | +2.32% | 1,267 |
| Jun 16, 2025 | $41.23 | $42.00 | $41.23 | $42.00 | +1.87% | 700 |
| Jun 9, 2025 | $42.50 | $42.50 | $41.23 | $41.23 | -2.99% | 1,030 |
| Jun 2, 2025 | $42.50 | $42.50 | $42.50 | $42.50 | 0.00% | 0 |
| May 27, 2025 | $42.50 | $42.50 | $42.50 | $42.50 | 0.00% | 0 |
| May 19, 2025 | $42.51 | $43.00 | $42.50 | $42.50 | -1.16% | 876 |
| May 12, 2025 | $42.00 | $43.00 | $42.00 | $43.00 | +2.38% | 653 |
| May 5, 2025 | $43.00 | $43.90 | $42.00 | $42.00 | -2.33% | 1,943 |
| Apr 28, 2025 | $43.00 | $43.00 | $43.00 | $43.00 | +2.21% | 806 |
| Apr 21, 2025 | $42.07 | $42.07 | $42.07 | $42.07 | 0.00% | 0 |
| Apr 14, 2025 | $42.30 | $42.69 | $42.07 | $42.07 | -0.54% | 404 |
| Apr 7, 2025 | $42.50 | $42.56 | $42.30 | $42.30 | -0.47% | 1,350 |
| Mar 31, 2025 | $43.44 | $43.44 | $42.50 | $42.50 | -1.16% | 2,441 |
| Mar 24, 2025 | $42.50 | $43.09 | $42.50 | $43.00 | +1.18% | 470 |
| Mar 17, 2025 | $42.50 | $43.44 | $42.50 | $42.50 | +0.35% | 1,245 |
| Mar 10, 2025 | $44.99 | $44.99 | $42.35 | $42.35 | -5.87% | 2,312 |
| Mar 3, 2025 | $44.99 | $44.99 | $44.99 | $44.99 | 0.00% | 899 |
| Feb 24, 2025 | $43.05 | $44.99 | $43.05 | $44.99 | +4.63% | 398 |
| Feb 18, 2025 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 300 |
| Feb 10, 2025 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Feb 3, 2025 | $43.99 | $43.99 | $43.00 | $43.00 | -2.25% | 1,093 |
| Jan 27, 2025 | $43.80 | $43.99 | $43.80 | $43.99 | +0.43% | 100 |
| Jan 21, 2025 | $43.70 | $43.80 | $43.70 | $43.80 | +0.48% | 489 |
| Jan 13, 2025 | $43.11 | $43.59 | $43.00 | $43.59 | +1.23% | 1,393 |
| Jan 6, 2025 | $43.06 | $43.06 | $43.06 | $43.06 | 0.00% | 0 |
| Dec 30, 2024 | $43.06 | $43.06 | $43.06 | $43.06 | 0.00% | 0 |
| Dec 23, 2024 | $45.00 | $45.00 | $43.06 | $43.06 | -4.31% | 694 |
| Dec 16, 2024 | $47.25 | $47.25 | $43.81 | $45.00 | +1.12% | 1,091 |
| Dec 9, 2024 | $46.00 | $46.00 | $44.25 | $44.50 | -3.26% | 300 |
| Dec 2, 2024 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 696 |
| Nov 25, 2024 | $46.00 | $46.00 | $46.00 | $46.00 | +1.10% | 909 |
| Nov 18, 2024 | $44.25 | $46.00 | $43.90 | $45.50 | +2.95% | 2,757 |
| Nov 11, 2024 | $44.80 | $44.80 | $43.90 | $44.19 | -1.35% | 2,258 |
| Nov 4, 2024 | $46.90 | $46.90 | $44.80 | $44.80 | -5.68% | 1,079 |
| Oct 28, 2024 | $47.75 | $47.75 | $47.50 | $47.50 | +0.53% | 438 |
| Oct 21, 2024 | $49.77 | $49.77 | $47.25 | $47.25 | -3.47% | 1,130 |
| Oct 14, 2024 | $48.95 | $48.95 | $48.65 | $48.95 | 0.00% | 600 |
| Oct 7, 2024 | $48.00 | $48.95 | $48.00 | $48.95 | +4.37% | 1,000 |
| Sep 30, 2024 | $48.00 | $49.50 | $46.69 | $46.90 | -2.29% | 2,300 |
| Sep 23, 2024 | $46.40 | $48.00 | $45.01 | $48.00 | +3.45% | 2,800 |
| Sep 16, 2024 | $45.25 | $46.55 | $45.00 | $46.40 | +5.43% | 2,900 |
| Sep 9, 2024 | $44.29 | $46.00 | $44.01 | $44.01 | -0.63% | 1,000 |
| Sep 3, 2024 | $43.60 | $45.75 | $43.60 | $44.29 | +1.58% | 1,600 |
| Aug 26, 2024 | $46.85 | $46.85 | $43.12 | $43.60 | -0.91% | 700 |
| Aug 19, 2024 | $43.05 | $44.00 | $43.00 | $44.00 | +2.68% | 4,200 |
| Aug 12, 2024 | $42.77 | $42.85 | $41.93 | $42.85 | +2.02% | 1,300 |
| Aug 5, 2024 | $43.00 | $43.00 | $42.00 | $42.00 | -2.33% | 2,500 |
| Jul 29, 2024 | $42.85 | $43.00 | $42.00 | $43.00 | +0.35% | 800 |
| Jul 22, 2024 | $42.40 | $42.85 | $42.40 | $42.85 | +1.06% | 600 |
| Jul 15, 2024 | $42.00 | $42.40 | $42.00 | $42.40 | +0.95% | 200 |
| Jul 8, 2024 | $42.00 | $42.00 | $42.00 | $42.00 | 0.00% | 400 |
| Jul 1, 2024 | $42.20 | $42.50 | $41.22 | $42.00 | -0.47% | 900 |
| Jun 24, 2024 | $42.20 | $42.20 | $42.20 | $42.20 | 0.00% | 400 |
| Jun 17, 2024 | $42.20 | $42.20 | $42.20 | $42.20 | 0.00% | 700 |
| Jun 10, 2024 | $43.18 | $43.18 | $42.20 | $42.20 | -2.27% | 300 |
| Jun 3, 2024 | $43.00 | $43.18 | $43.00 | $43.18 | +0.42% | 800 |
| May 28, 2024 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| May 20, 2024 | $42.50 | $43.00 | $42.50 | $43.00 | +1.11% | 1,300 |
| May 13, 2024 | $41.75 | $42.75 | $40.63 | $42.53 | +1.87% | 2,900 |
| May 6, 2024 | $43.25 | $43.25 | $41.75 | $41.75 | -5.01% | 600 |
| Apr 29, 2024 | $42.22 | $43.95 | $42.22 | $43.95 | +4.10% | 500 |
| Apr 22, 2024 | $42.75 | $42.75 | $42.22 | $42.22 | -1.24% | 500 |
| Apr 15, 2024 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 200 |
| Apr 8, 2024 | $42.75 | $42.75 | $42.75 | $42.75 | 0.00% | 300 |
| Apr 1, 2024 | $42.54 | $42.75 | $42.50 | $42.75 | +0.49% | 1,300 |
| Mar 25, 2024 | $42.47 | $42.54 | $42.25 | $42.54 | +1.29% | 2,200 |
| Mar 18, 2024 | $42.50 | $42.50 | $42.00 | $42.00 | +0.02% | 600 |
| Mar 11, 2024 | $42.15 | $42.15 | $41.99 | $41.99 | -0.02% | 500 |
| Mar 4, 2024 | $42.20 | $42.25 | $41.54 | $42.00 | -0.47% | 2,000 |
| Feb 26, 2024 | $43.11 | $43.11 | $42.20 | $42.20 | -2.43% | 1,400 |
| Feb 20, 2024 | $43.15 | $43.25 | $43.15 | $43.25 | +0.23% | 1,000 |
| Feb 12, 2024 | $43.00 | $43.15 | $43.00 | $43.15 | +0.35% | 300 |
| Feb 5, 2024 | $43.00 | $43.00 | $43.00 | $43.00 | 0.00% | 0 |
| Jan 29, 2024 | $42.12 | $43.00 | $42.04 | $43.00 | +2.02% | 1,300 |
| Jan 22, 2024 | $42.10 | $43.10 | $42.10 | $42.15 | +0.12% | 400 |
| Jan 16, 2024 | $44.20 | $44.20 | $42.10 | $42.10 | -4.75% | 700 |
| Jan 8, 2024 | $42.02 | $44.20 | $41.25 | $44.20 | +5.19% | 5,000 |
| Jan 2, 2024 | $43.90 | $43.90 | $42.02 | $42.02 | -4.28% | 700 |
| Dec 26, 2023 | $43.82 | $43.90 | $43.25 | $43.90 | +3.25% | 700 |
| Dec 18, 2023 | $42.25 | $42.52 | $42.25 | $42.52 | +0.64% | 500 |
| Dec 11, 2023 | $41.06 | $42.25 | $41.06 | $42.25 | +2.90% | 1,700 |
| Dec 4, 2023 | $40.75 | $41.15 | $40.75 | $41.06 | +0.76% | 400 |
| Nov 27, 2023 | $40.83 | $41.17 | $40.71 | $40.75 | -0.20% | 1,000 |
| Nov 20, 2023 | $40.00 | $40.83 | $40.00 | $40.83 | +2.08% | 1,600 |
| Nov 13, 2023 | $39.50 | $40.23 | $37.22 | $40.00 | +1.27% | 3,900 |
| Nov 6, 2023 | $40.25 | $40.25 | $39.50 | $39.50 | -3.66% | 2,100 |
| Oct 30, 2023 | $39.50 | $41.00 | $39.50 | $41.00 | +3.80% | 100 |
| Oct 23, 2023 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Oct 16, 2023 | $39.50 | $39.50 | $39.50 | $39.50 | 0.00% | 0 |
| Oct 9, 2023 | $39.00 | $41.13 | $39.00 | $39.50 | +1.28% | 1,400 |
| Oct 2, 2023 | $42.60 | $42.90 | $39.00 | $39.00 | -8.45% | 1,100 |
| Sep 25, 2023 | $44.00 | $44.00 | $42.50 | $42.60 | -3.18% | 500 |
| Sep 18, 2023 | $43.51 | $44.50 | $43.51 | $44.00 | -0.34% | 1,500 |
| Sep 11, 2023 | $45.25 | $45.25 | $44.11 | $44.15 | -2.43% | 500 |
| Sep 5, 2023 | $45.25 | $45.25 | $45.25 | $45.25 | 0.00% | 0 |
| Aug 28, 2023 | $45.25 | $45.25 | $45.25 | $45.25 | 0.00% | 0 |
| Aug 21, 2023 | $45.28 | $45.28 | $45.25 | $45.25 | -0.04% | 300 |
| Aug 14, 2023 | $46.50 | $46.50 | $45.27 | $45.27 | -2.65% | 200 |
| Aug 7, 2023 | $49.00 | $49.00 | $45.73 | $46.50 | -5.10% | 300 |
| Jul 31, 2023 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 100 |
| Jul 24, 2023 | $45.91 | $49.00 | $45.72 | $49.00 | +6.52% | 2,200 |
| Jul 17, 2023 | $46.00 | $46.11 | $46.00 | $46.00 | 0.00% | 600 |
| Jul 10, 2023 | $46.94 | $47.00 | $46.00 | $46.00 | -2.00% | 1,900 |
| Jul 3, 2023 | $46.90 | $49.00 | $46.90 | $46.94 | +0.09% | 200 |
| Jun 26, 2023 | $46.91 | $46.92 | $46.90 | $46.90 | -2.29% | 500 |
| Jun 20, 2023 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jun 12, 2023 | $46.61 | $48.00 | $46.60 | $48.00 | +1.69% | 1,300 |
| Jun 5, 2023 | $47.33 | $47.33 | $47.20 | $47.20 | -0.27% | 600 |
| May 30, 2023 | $47.33 | $47.33 | $47.33 | $47.33 | 0.00% | 0 |
| May 22, 2023 | $47.33 | $47.33 | $47.33 | $47.33 | 0.00% | 0 |
| May 15, 2023 | $47.33 | $47.33 | $47.33 | $47.33 | 0.00% | 0 |
| May 8, 2023 | $47.33 | $47.33 | $47.33 | $47.33 | 0.00% | 0 |
| May 1, 2023 | $47.35 | $48.00 | $46.26 | $47.33 | -2.41% | 1,700 |
| Apr 24, 2023 | $48.50 | $48.50 | $48.30 | $48.50 | 0.00% | 1,000 |
| Apr 17, 2023 | $48.75 | $48.75 | $48.50 | $48.50 | -0.51% | 1,500 |
| Apr 10, 2023 | $52.00 | $52.00 | $47.95 | $48.75 | -6.25% | 3,900 |
| Apr 3, 2023 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 27, 2023 | $50.00 | $55.00 | $50.00 | $52.00 | +8.45% | 500 |
| Mar 20, 2023 | $48.04 | $48.04 | $47.95 | $47.95 | -0.19% | 500 |
| Mar 13, 2023 | $48.04 | $48.04 | $48.04 | $48.04 | 0.00% | 100 |
| Mar 6, 2023 | $49.75 | $49.75 | $48.04 | $48.04 | -1.96% | 700 |
| Feb 27, 2023 | $48.70 | $50.25 | $48.70 | $49.00 | +0.62% | 700 |
| Feb 21, 2023 | $48.70 | $48.70 | $48.70 | $48.70 | 0.00% | 0 |
| Feb 13, 2023 | $48.50 | $48.90 | $48.50 | $48.70 | +0.41% | 300 |
| Feb 6, 2023 | $47.50 | $48.50 | $47.50 | $48.50 | -1.62% | 800 |
| Jan 30, 2023 | $49.00 | $49.50 | $49.00 | $49.30 | +0.61% | 600 |
| Jan 23, 2023 | $49.00 | $49.00 | $49.00 | $49.00 | 0.00% | 0 |
| Jan 17, 2023 | $47.55 | $49.00 | $47.55 | $49.00 | +3.05% | 100 |
| Jan 9, 2023 | $48.95 | $48.95 | $47.55 | $47.55 | -2.86% | 100 |
| Jan 3, 2023 | $45.01 | $48.95 | $45.01 | $48.95 | +8.75% | 300 |
| Dec 27, 2022 | $50.00 | $50.00 | $45.01 | $45.01 | -9.98% | 200 |
| Dec 19, 2022 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Dec 12, 2022 | $49.40 | $50.00 | $49.40 | $50.00 | +1.21% | 300 |
| Dec 5, 2022 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Nov 28, 2022 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Nov 21, 2022 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Nov 14, 2022 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Nov 7, 2022 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Oct 31, 2022 | $49.40 | $49.40 | $49.40 | $49.40 | 0.00% | 0 |
| Oct 24, 2022 | $49.00 | $49.40 | $49.00 | $49.40 | +0.92% | 400 |
| Oct 17, 2022 | $49.21 | $49.21 | $48.95 | $48.95 | -0.53% | 200 |
| Oct 10, 2022 | $51.50 | $51.50 | $49.21 | $49.21 | -4.45% | 400 |
| Oct 3, 2022 | $50.75 | $51.55 | $50.75 | $51.50 | +3.00% | 1,000 |
| Sep 26, 2022 | $51.00 | $51.00 | $50.00 | $50.00 | -1.96% | 100 |
| Sep 19, 2022 | $50.50 | $51.00 | $50.00 | $51.00 | +1.98% | 1,100 |
| Sep 12, 2022 | $52.00 | $52.00 | $50.01 | $50.01 | -3.83% | 300 |
| Sep 6, 2022 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Aug 29, 2022 | $53.47 | $53.47 | $52.00 | $52.00 | -2.75% | 200 |
| Aug 22, 2022 | $51.01 | $53.47 | $51.01 | $53.47 | +2.73% | 500 |
| Aug 15, 2022 | $52.42 | $52.42 | $52.05 | $52.05 | -0.71% | 100 |
| Aug 8, 2022 | $52.42 | $52.42 | $52.42 | $52.42 | 0.00% | 0 |
| Aug 1, 2022 | $52.42 | $52.42 | $52.42 | $52.42 | 0.00% | 300 |
| Jul 25, 2022 | $52.42 | $52.42 | $52.42 | $52.42 | 0.00% | 0 |
| Jul 18, 2022 | $52.42 | $52.42 | $52.42 | $52.42 | 0.00% | 0 |
| Jul 11, 2022 | $50.38 | $52.46 | $50.38 | $52.42 | +4.05% | 700 |
| Jul 5, 2022 | $50.38 | $50.38 | $50.38 | $50.38 | 0.00% | 0 |
| Jun 27, 2022 | $50.38 | $50.38 | $50.38 | $50.38 | 0.00% | 0 |
| Jun 21, 2022 | $50.38 | $50.38 | $50.38 | $50.38 | 0.00% | 0 |
| Jun 13, 2022 | $50.38 | $50.38 | $50.38 | $50.38 | -7.47% | 200 |
| Jun 6, 2022 | $54.45 | $54.45 | $54.45 | $54.45 | 0.00% | 100 |
| May 31, 2022 | $50.27 | $54.45 | $50.27 | $54.45 | +2.74% | 900 |
| May 23, 2022 | $53.00 | $53.00 | $53.00 | $53.00 | 0.00% | 0 |
| May 16, 2022 | $53.50 | $53.50 | $53.00 | $53.00 | -0.93% | 600 |
| May 9, 2022 | $52.99 | $53.50 | $52.99 | $53.50 | +4.90% | 300 |
| May 2, 2022 | $51.00 | $51.00 | $51.00 | $51.00 | 0.00% | 0 |
| Apr 25, 2022 | $50.82 | $51.00 | $50.03 | $51.00 | +0.35% | 300 |
| Apr 18, 2022 | $50.82 | $50.82 | $50.82 | $50.82 | 0.00% | 0 |
| Apr 11, 2022 | $53.00 | $53.00 | $50.82 | $50.82 | -4.11% | 1,300 |
| Apr 4, 2022 | $53.50 | $53.50 | $53.00 | $53.00 | -0.93% | 200 |
| Mar 28, 2022 | $53.50 | $53.50 | $53.50 | $53.50 | 0.00% | 100 |
| Mar 21, 2022 | $53.50 | $53.50 | $53.50 | $53.50 | +1.77% | 200 |
| Mar 14, 2022 | $53.50 | $53.50 | $52.57 | $52.57 | -1.74% | 200 |
| Mar 7, 2022 | $55.00 | $56.99 | $53.50 | $53.50 | -2.73% | 700 |
| Feb 28, 2022 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Feb 22, 2022 | $53.00 | $55.00 | $52.75 | $55.00 | +3.77% | 700 |
| Feb 14, 2022 | $53.00 | $53.00 | $52.95 | $53.00 | 0.00% | 800 |
| Feb 7, 2022 | $54.49 | $54.49 | $53.00 | $53.00 | -1.40% | 800 |
| Jan 31, 2022 | $54.49 | $54.49 | $53.75 | $53.75 | -1.36% | 200 |
| Jan 24, 2022 | $54.49 | $54.49 | $54.49 | $54.49 | 0.00% | 0 |
| Jan 18, 2022 | $52.60 | $54.49 | $52.50 | $54.49 | -2.50% | 1,800 |
| Jan 10, 2022 | $54.44 | $55.90 | $54.44 | $55.89 | +2.64% | 800 |
| Jan 3, 2022 | $53.20 | $54.45 | $53.10 | $54.45 | +2.35% | 1,400 |
| Dec 27, 2021 | $54.70 | $54.70 | $52.75 | $53.20 | -2.74% | 600 |
| Dec 20, 2021 | $53.50 | $54.70 | $53.50 | $54.70 | +3.89% | 400 |
| Dec 13, 2021 | $52.12 | $53.49 | $52.12 | $52.65 | +1.02% | 1,400 |
| Dec 6, 2021 | $54.50 | $55.47 | $51.85 | $52.12 | -2.85% | 3,700 |
| Nov 29, 2021 | $53.65 | $53.65 | $53.65 | $53.65 | 0.00% | 0 |
| Nov 22, 2021 | $53.65 | $53.65 | $53.65 | $53.65 | 0.00% | 0 |
| Nov 15, 2021 | $53.70 | $53.70 | $53.65 | $53.65 | -0.09% | 300 |
| Nov 8, 2021 | $53.95 | $53.95 | $53.70 | $53.70 | -0.37% | 700 |
| Nov 1, 2021 | $54.20 | $54.20 | $53.60 | $53.90 | -0.55% | 400 |
| Oct 25, 2021 | $55.05 | $55.05 | $54.20 | $54.20 | -1.54% | 100 |
| Oct 18, 2021 | $55.05 | $55.05 | $55.05 | $55.05 | 0.00% | 0 |
| Oct 11, 2021 | $53.40 | $55.50 | $53.40 | $55.05 | +3.09% | 400 |
| Oct 4, 2021 | $54.00 | $54.00 | $52.94 | $53.40 | -0.74% | 1,400 |
| Sep 27, 2021 | $55.00 | $55.00 | $53.80 | $53.80 | -3.06% | 400 |
| Sep 20, 2021 | $55.50 | $55.50 | $55.50 | $55.50 | 0.00% | 100 |
| Sep 13, 2021 | $55.55 | $55.55 | $54.50 | $55.50 | -0.09% | 1,100 |
| Sep 7, 2021 | $55.55 | $55.55 | $55.55 | $55.55 | 0.00% | 0 |
| Aug 30, 2021 | $53.87 | $55.55 | $53.87 | $55.55 | +3.12% | 100 |
| Aug 23, 2021 | $53.87 | $53.87 | $53.87 | $53.87 | 0.00% | 0 |
| Aug 16, 2021 | $55.99 | $55.99 | $53.80 | $53.87 | -3.79% | 400 |
| Aug 9, 2021 | $55.99 | $55.99 | $55.99 | $55.99 | 0.00% | 0 |
| Aug 2, 2021 | $55.55 | $55.99 | $54.00 | $55.99 | +0.79% | 800 |
| Jul 26, 2021 | $55.55 | $55.55 | $55.55 | $55.55 | +0.98% | 200 |
| Jul 19, 2021 | $57.75 | $57.75 | $55.01 | $55.01 | -4.74% | 300 |
| Jul 12, 2021 | $58.70 | $58.70 | $57.75 | $57.75 | -1.62% | 100 |
| Jul 6, 2021 | $53.65 | $58.70 | $53.65 | $58.70 | +9.41% | 500 |
| Jun 28, 2021 | $53.65 | $53.65 | $53.65 | $53.65 | 0.00% | 0 |
| Jun 21, 2021 | $53.00 | $53.65 | $52.50 | $53.65 | -3.33% | 500 |
| Jun 14, 2021 | $55.50 | $55.50 | $55.50 | $55.50 | 0.00% | 0 |
| Jun 7, 2021 | $55.50 | $55.50 | $55.50 | $55.50 | 0.00% | 0 |
| Jun 1, 2021 | $55.00 | $55.50 | $55.00 | $55.50 | +0.91% | 200 |
| May 24, 2021 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| May 17, 2021 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 200 |
| May 10, 2021 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| May 3, 2021 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Apr 26, 2021 | $55.00 | $55.00 | $55.00 | $55.00 | +2.71% | 200 |
| Apr 19, 2021 | $53.55 | $53.55 | $53.55 | $53.55 | 0.00% | 0 |
| Apr 12, 2021 | $54.00 | $54.00 | $53.55 | $53.55 | -0.83% | 500 |
| Apr 5, 2021 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Mar 29, 2021 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Mar 22, 2021 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Mar 15, 2021 | $54.00 | $54.00 | $54.00 | $54.00 | +0.28% | 300 |
| Mar 8, 2021 | $53.85 | $53.85 | $53.85 | $53.85 | 0.00% | 0 |
| Mar 1, 2021 | $56.00 | $56.00 | $53.85 | $53.85 | -3.84% | 400 |
| Feb 22, 2021 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Feb 16, 2021 | $56.00 | $58.00 | $56.00 | $56.00 | +3.68% | 500 |
| Feb 8, 2021 | $54.01 | $54.01 | $54.01 | $54.01 | 0.00% | 0 |
| Feb 1, 2021 | $54.01 | $54.01 | $54.01 | $54.01 | 0.00% | 0 |
| Jan 25, 2021 | $54.00 | $57.60 | $53.75 | $54.01 | +0.02% | 1,800 |
| Jan 19, 2021 | $54.00 | $54.00 | $54.00 | $54.00 | +0.47% | 300 |
| Jan 11, 2021 | $54.75 | $55.50 | $53.75 | $53.75 | -0.92% | 500 |
| Jan 4, 2021 | $53.90 | $60.00 | $53.90 | $54.25 | +0.65% | 1,200 |
| Dec 28, 2020 | $53.90 | $53.90 | $53.90 | $53.90 | 0.00% | 0 |
| Dec 21, 2020 | $53.76 | $53.90 | $53.76 | $53.90 | +0.26% | 100 |
| Dec 14, 2020 | $53.75 | $54.49 | $53.75 | $53.76 | +0.06% | 300 |
| Dec 7, 2020 | $54.08 | $54.25 | $53.73 | $53.73 | -0.65% | 700 |
| Nov 30, 2020 | $53.50 | $54.08 | $53.50 | $54.08 | +1.08% | 300 |
| Nov 23, 2020 | $53.85 | $53.85 | $53.50 | $53.50 | -0.07% | 400 |
| Nov 16, 2020 | $53.54 | $53.54 | $53.54 | $53.54 | 0.00% | 0 |
| Nov 9, 2020 | $54.00 | $54.00 | $53.54 | $53.54 | -0.85% | 300 |
| Nov 2, 2020 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Oct 26, 2020 | $53.00 | $54.00 | $53.00 | $54.00 | +1.89% | 100 |
| Oct 19, 2020 | $54.60 | $54.60 | $53.00 | $53.00 | -2.93% | 100 |
| Oct 12, 2020 | $53.90 | $54.60 | $53.90 | $54.60 | +1.30% | 200 |
| Oct 5, 2020 | $55.40 | $55.40 | $53.00 | $53.90 | -2.71% | 900 |
| Sep 28, 2020 | $55.30 | $55.40 | $55.30 | $55.40 | +0.18% | 200 |
| Sep 21, 2020 | $54.50 | $55.30 | $54.50 | $55.30 | +2.88% | 200 |
| Sep 14, 2020 | $54.00 | $54.00 | $53.75 | $53.75 | -0.46% | 200 |
| Sep 8, 2020 | $54.59 | $54.59 | $54.00 | $54.00 | -1.08% | 100 |
| Aug 31, 2020 | $53.65 | $54.59 | $53.51 | $54.59 | +1.75% | 700 |
| Aug 24, 2020 | $53.65 | $53.65 | $53.65 | $53.65 | +1.23% | 300 |
| Aug 17, 2020 | $54.75 | $54.75 | $52.65 | $53.00 | -3.20% | 3,800 |
| Aug 10, 2020 | $54.75 | $54.75 | $54.75 | $54.75 | 0.00% | 0 |
| Aug 3, 2020 | $54.14 | $54.75 | $54.14 | $54.75 | +1.13% | 200 |
| Jul 27, 2020 | $54.50 | $54.50 | $53.06 | $54.14 | +2.15% | 1,100 |
| Jul 20, 2020 | $53.00 | $53.25 | $52.75 | $53.00 | +0.36% | 700 |
| Jul 13, 2020 | $52.81 | $52.81 | $52.81 | $52.81 | 0.00% | 0 |
| Jul 6, 2020 | $53.14 | $53.25 | $52.81 | $52.81 | -0.62% | 2,600 |
| Jun 29, 2020 | $53.14 | $53.16 | $53.14 | $53.14 | 0.00% | 500 |
| Jun 22, 2020 | $53.14 | $53.14 | $53.14 | $53.14 | 0.00% | 0 |
| Jun 15, 2020 | $53.14 | $53.14 | $53.14 | $53.14 | 0.00% | 100 |
| Jun 8, 2020 | $54.75 | $54.75 | $53.14 | $53.14 | +2.09% | 1,000 |
| Jun 1, 2020 | $52.50 | $52.50 | $52.00 | $52.05 | -1.79% | 700 |
| May 26, 2020 | $55.00 | $55.00 | $53.00 | $53.00 | -3.64% | 200 |
| May 18, 2020 | $52.00 | $55.00 | $52.00 | $55.00 | +5.77% | 100 |
| May 11, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| May 4, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 27, 2020 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 20, 2020 | $52.50 | $52.50 | $51.40 | $52.00 | -0.95% | 1,300 |
| Apr 13, 2020 | $53.00 | $53.00 | $52.50 | $52.50 | -0.94% | 100 |
| Apr 6, 2020 | $56.00 | $56.00 | $53.00 | $53.00 | -5.36% | 400 |
| Mar 30, 2020 | $51.66 | $56.00 | $51.66 | $56.00 | +8.40% | 700 |
| Mar 23, 2020 | $51.00 | $51.66 | $51.00 | $51.66 | +1.29% | 200 |
| Mar 16, 2020 | $55.52 | $55.52 | $48.00 | $51.00 | -8.14% | 1,100 |
| Mar 9, 2020 | $55.52 | $55.52 | $55.52 | $55.52 | 0.00% | 0 |
| Mar 2, 2020 | $55.52 | $55.52 | $55.52 | $55.52 | 0.00% | 0 |
| Feb 24, 2020 | $55.20 | $55.52 | $55.20 | $55.52 | +0.58% | 100 |
| Feb 18, 2020 | $55.00 | $55.20 | $55.00 | $55.20 | +0.36% | 200 |
| Feb 10, 2020 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Feb 3, 2020 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jan 27, 2020 | $52.50 | $55.00 | $52.50 | $55.00 | +4.76% | 200 |
| Jan 21, 2020 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Jan 13, 2020 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Jan 6, 2020 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Dec 30, 2019 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Dec 23, 2019 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Dec 16, 2019 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Dec 9, 2019 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Dec 2, 2019 | $51.76 | $52.50 | $51.76 | $52.50 | +1.43% | 300 |
| Nov 25, 2019 | $51.76 | $51.76 | $51.76 | $51.76 | 0.00% | 0 |
| Nov 18, 2019 | $51.76 | $51.76 | $51.76 | $51.76 | 0.00% | 0 |
| Nov 11, 2019 | $51.76 | $51.76 | $51.76 | $51.76 | 0.00% | 0 |
| Nov 4, 2019 | $51.76 | $51.76 | $51.76 | $51.76 | 0.00% | 200 |
| Oct 28, 2019 | $51.66 | $52.70 | $51.66 | $51.76 | +0.19% | 300 |
| Oct 21, 2019 | $51.66 | $51.66 | $51.66 | $51.66 | 0.00% | 0 |
| Oct 14, 2019 | $53.25 | $53.25 | $51.66 | $51.66 | -2.99% | 300 |
| Oct 7, 2019 | $52.45 | $53.25 | $52.45 | $53.25 | +3.48% | 400 |
| Sep 30, 2019 | $51.46 | $51.46 | $51.46 | $51.46 | 0.00% | 100 |
| Sep 23, 2019 | $51.46 | $51.46 | $51.46 | $51.46 | 0.00% | 0 |
| Sep 16, 2019 | $51.35 | $51.46 | $51.35 | $51.46 | +0.21% | 100 |
| Sep 9, 2019 | $52.01 | $52.01 | $51.35 | $51.35 | -1.27% | 0 |
| Sep 3, 2019 | $52.01 | $52.01 | $52.01 | $52.01 | 0.00% | 0 |
| Aug 26, 2019 | $52.10 | $52.11 | $51.80 | $52.01 | -0.17% | 21,600 |
| Aug 19, 2019 | $52.50 | $52.50 | $52.10 | $52.10 | -0.76% | 200 |
| Aug 12, 2019 | $51.60 | $52.50 | $51.60 | $52.50 | +1.88% | 1,600 |
| Aug 5, 2019 | $51.45 | $51.53 | $51.45 | $51.53 | +0.16% | 2,500 |
| Jul 29, 2019 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 200 |
| Jul 22, 2019 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 0 |
| Jul 15, 2019 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 0 |
| Jul 8, 2019 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 0 |
| Jul 1, 2019 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 0 |
| Jun 24, 2019 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 0 |
| Jun 17, 2019 | $51.45 | $51.45 | $51.45 | $51.45 | 0.00% | 0 |
| Jun 10, 2019 | $51.11 | $51.45 | $51.11 | $51.45 | +0.67% | 100 |
| Jun 3, 2019 | $54.00 | $54.00 | $51.11 | $51.11 | -5.35% | 400 |
| May 28, 2019 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| May 20, 2019 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| May 13, 2019 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| May 6, 2019 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Apr 29, 2019 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 0 |
| Apr 22, 2019 | $59.00 | $59.00 | $54.00 | $54.00 | -8.47% | 200 |
| Apr 15, 2019 | $52.00 | $70.00 | $51.00 | $59.00 | +13.46% | 1,100 |
| Apr 8, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 1, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 25, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 18, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 11, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 4, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 25, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 19, 2019 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 100 |
| Feb 11, 2019 | $51.00 | $52.00 | $51.00 | $52.00 | +1.96% | 100 |
| Feb 4, 2019 | $51.40 | $51.40 | $51.00 | $51.00 | -0.78% | 100 |
| Jan 28, 2019 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Jan 22, 2019 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Jan 14, 2019 | $51.00 | $51.40 | $51.00 | $51.40 | +0.78% | 200 |
| Jan 7, 2019 | $49.75 | $51.00 | $49.75 | $51.00 | +2.51% | 1,700 |
| Dec 31, 2018 | $51.40 | $51.40 | $49.75 | $49.75 | -3.21% | 200 |
| Dec 24, 2018 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Dec 17, 2018 | $51.00 | $51.40 | $49.51 | $51.40 | +0.78% | 3,100 |
| Dec 10, 2018 | $50.00 | $51.00 | $50.00 | $51.00 | +2.00% | 200 |
| Dec 3, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | -0.02% | 100 |
| Nov 26, 2018 | $50.00 | $50.01 | $50.00 | $50.01 | +0.02% | 100 |
| Nov 19, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 12, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Nov 5, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Oct 29, 2018 | $51.40 | $51.40 | $50.00 | $50.00 | -2.72% | 100 |
| Oct 22, 2018 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Oct 15, 2018 | $49.90 | $51.40 | $49.90 | $51.40 | +0.29% | 1,400 |
| Oct 8, 2018 | $50.20 | $51.25 | $50.20 | $51.25 | +1.95% | 700 |
| Oct 1, 2018 | $50.75 | $50.75 | $50.15 | $50.27 | -0.95% | 400 |
| Sep 24, 2018 | $51.25 | $51.25 | $49.76 | $50.75 | -0.98% | 2,100 |
| Sep 17, 2018 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Sep 10, 2018 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Sep 4, 2018 | $51.00 | $51.25 | $51.00 | $51.25 | 0.00% | 1,600 |
| Aug 27, 2018 | $50.11 | $51.30 | $50.11 | $51.25 | +2.27% | 6,300 |
| Aug 20, 2018 | $50.11 | $50.11 | $50.11 | $50.11 | 0.00% | 0 |
| Aug 13, 2018 | $50.11 | $50.11 | $50.11 | $50.11 | -2.22% | 200 |
| Aug 6, 2018 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Jul 30, 2018 | $51.30 | $51.30 | $51.25 | $51.25 | -0.10% | 300 |
| Jul 23, 2018 | $51.30 | $51.30 | $51.30 | $51.30 | 0.00% | 0 |
| Jul 16, 2018 | $50.50 | $51.40 | $50.50 | $51.30 | +2.60% | 700 |
| Jul 9, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jul 2, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 25, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 18, 2018 | $50.00 | $50.00 | $50.00 | $50.00 | 0.00% | 0 |
| Jun 11, 2018 | $51.20 | $51.20 | $50.00 | $50.00 | -2.34% | 200 |
| Jun 4, 2018 | $51.40 | $51.40 | $50.25 | $51.20 | -0.39% | 1,700 |
| May 29, 2018 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| May 21, 2018 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 100 |
| May 14, 2018 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| May 7, 2018 | $51.43 | $51.43 | $51.00 | $51.40 | -0.06% | 1,400 |
| Apr 30, 2018 | $51.43 | $51.43 | $51.43 | $51.43 | 0.00% | 0 |
| Apr 23, 2018 | $52.00 | $52.00 | $51.10 | $51.43 | -1.10% | 300 |
| Apr 16, 2018 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 9, 2018 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Apr 2, 2018 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Mar 26, 2018 | $51.75 | $52.00 | $51.75 | $52.00 | +0.48% | 300 |
| Mar 19, 2018 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Mar 12, 2018 | $51.75 | $51.75 | $51.75 | $51.75 | 0.00% | 0 |
| Mar 5, 2018 | $51.43 | $51.75 | $51.43 | $51.75 | +0.62% | 400 |
| Feb 26, 2018 | $51.00 | $51.43 | $51.00 | $51.43 | +4.79% | 1,000 |
| Feb 20, 2018 | $53.75 | $53.75 | $49.08 | $49.08 | -8.69% | 1,000 |
| Feb 12, 2018 | $51.15 | $54.25 | $50.75 | $53.75 | +5.08% | 9,600 |
| Feb 5, 2018 | $51.40 | $51.40 | $51.15 | $51.15 | -0.49% | 500 |
| Jan 29, 2018 | $51.75 | $51.75 | $51.40 | $51.40 | -0.68% | 400 |
| Jan 22, 2018 | $51.40 | $52.00 | $51.40 | $51.75 | +1.27% | 2,500 |
| Jan 16, 2018 | $51.10 | $51.10 | $51.10 | $51.10 | 0.00% | 0 |
| Jan 8, 2018 | $51.10 | $51.10 | $51.10 | $51.10 | 0.00% | 0 |
| Jan 2, 2018 | $51.90 | $51.90 | $51.04 | $51.10 | -1.54% | 500 |
| Dec 26, 2017 | $51.90 | $51.90 | $51.90 | $51.90 | 0.00% | 0 |
| Dec 18, 2017 | $51.90 | $51.90 | $51.90 | $51.90 | 0.00% | 0 |
| Dec 11, 2017 | $51.90 | $51.90 | $51.90 | $51.90 | 0.00% | 0 |
| Dec 4, 2017 | $51.90 | $51.90 | $51.90 | $51.90 | 0.00% | 0 |
| Nov 27, 2017 | $51.80 | $51.90 | $51.80 | $51.90 | +0.19% | 300 |
| Nov 20, 2017 | $51.70 | $51.80 | $51.70 | $51.80 | -3.12% | 500 |
| Nov 13, 2017 | $51.40 | $53.47 | $51.40 | $53.47 | +4.03% | 400 |
| Nov 6, 2017 | $51.40 | $51.40 | $51.40 | $51.40 | 0.00% | 0 |
| Oct 30, 2017 | $51.00 | $51.40 | $51.00 | $51.40 | +0.39% | 800 |
| Oct 23, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Oct 16, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Oct 9, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Oct 2, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Sep 25, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Sep 18, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Sep 11, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Sep 5, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Aug 28, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| Aug 21, 2017 | $50.50 | $51.20 | $50.50 | $51.20 | -6.91% | 1,100 |
| Aug 14, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Aug 7, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jul 31, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jul 24, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jul 17, 2017 | $50.75 | $55.00 | $50.75 | $55.00 | +8.37% | 400 |
| Jul 10, 2017 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Jul 3, 2017 | $50.75 | $50.75 | $50.75 | $50.75 | 0.00% | 0 |
| Jun 26, 2017 | $53.00 | $53.00 | $49.75 | $50.75 | -7.73% | 600 |
| Jun 19, 2017 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jun 12, 2017 | $51.40 | $55.00 | $51.40 | $55.00 | +7.00% | 500 |
| Jun 5, 2017 | $51.30 | $51.40 | $51.00 | $51.40 | +0.19% | 400 |
| May 30, 2017 | $51.00 | $51.40 | $51.00 | $51.30 | +2.58% | 1,200 |
| May 22, 2017 | $50.30 | $51.40 | $50.01 | $50.01 | +0.52% | 3,000 |
| May 15, 2017 | $49.75 | $49.75 | $49.75 | $49.75 | -2.83% | 400 |
| May 8, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 0 |
| May 1, 2017 | $51.20 | $51.20 | $51.20 | $51.20 | 0.00% | 200 |
| Apr 24, 2017 | $51.51 | $51.51 | $49.51 | $51.20 | -1.16% | 1,100 |
| Apr 17, 2017 | $53.49 | $53.49 | $51.51 | $51.80 | -3.16% | 600 |
| Apr 10, 2017 | $53.49 | $53.49 | $53.49 | $53.49 | 0.00% | 0 |
| Apr 3, 2017 | $53.49 | $53.49 | $53.49 | $53.49 | 0.00% | 0 |
| Mar 27, 2017 | $51.50 | $53.49 | $51.50 | $53.49 | +4.27% | 400 |
| Mar 20, 2017 | $51.25 | $51.30 | $49.00 | $51.30 | +0.10% | 2,300 |
| Mar 13, 2017 | $51.25 | $51.25 | $51.25 | $51.25 | 0.00% | 0 |
| Mar 6, 2017 | $50.50 | $51.25 | $50.00 | $51.25 | +1.49% | 8,000 |
| Feb 27, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Feb 21, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Feb 13, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Feb 6, 2017 | $50.50 | $50.50 | $50.50 | $50.50 | 0.00% | 0 |
| Jan 30, 2017 | $51.00 | $51.00 | $50.50 | $50.50 | -0.98% | 3,200 |
| Jan 23, 2017 | $48.00 | $51.00 | $48.00 | $51.00 | +6.25% | 600 |
| Jan 17, 2017 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Jan 9, 2017 | $51.30 | $51.30 | $48.00 | $48.00 | -6.43% | 500 |
| Jan 3, 2017 | $51.30 | $51.30 | $51.30 | $51.30 | 0.00% | 0 |
| Dec 27, 2016 | $52.00 | $52.00 | $51.00 | $51.30 | -1.35% | 1,000 |
| Dec 19, 2016 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Dec 12, 2016 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Dec 5, 2016 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Nov 28, 2016 | $51.60 | $52.00 | $51.60 | $52.00 | +0.78% | 200 |
| Nov 21, 2016 | $51.60 | $51.60 | $51.60 | $51.60 | 0.00% | 0 |
| Nov 14, 2016 | $51.43 | $51.60 | $51.43 | $51.60 | -0.10% | 1,000 |
| Nov 7, 2016 | $51.65 | $51.65 | $51.65 | $51.65 | – | 0 |
Seasonality
CNTHO 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% | 0.5% | 2.4% | -2.8% | 0.1% | -0.4% | 2.3% | -1.0% | 1.0% | -0.9% | 0.1% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 1.6% | -0.4% | 15.7% | -16.9% | -2.8% | 1.6% | -2.8% | 1.1% | -2.6% | 1.4% | ||
| 2025 | 2.2% | 2.3% | -3.5% | 0.5% | -1.2% | 2.7% | 1.3% | 3.1% | 0.8% | -0.2% | 3.4% | 1.8% |
| 2024 | -2.0% | -1.9% | 2.4% | -0.8% | 1.8% | -0.3% | -0.5% | 3.8% | 11.8% | -1.0% | -3.2% | -5.0% |
| 2023 | 8.9% | -0.6% | 8.2% | -6.7% | -2.4% | 0.5% | 4.5% | -7.7% | -4.5% | -7.3% | 3.2% | 9.5% |
| 2022 | 2.4% | 0.9% | -1.5% | -4.7% | 3.9% | -3.8% | 4.0% | -0.8% | -2.6% | -1.2% | 0.0% | -7.7% |
| 2021 | 0.2% | 3.7% | -2.4% | 1.9% | 0.0% | -1.3% | 3.5% | -3.0% | 1.1% | 0.7% | -1.0% | 0.4% |
| 2020 | 4.8% | 0.9% | -5.8% | 0.7% | 1.9% | 1.5% | 1.9% | -0.9% | 4.5% | -2.5% | -0.9% | 2.0% |
| 2019 | 0.0% | 1.2% | 1.3% | 3.8% | 0.0% | -3.5% | 0.0% | 1.1% | 0.2% | 2.4% | -1.8% | 1.4% |
| 2018 | -1.0% | -0.1% | 2.6% | -1.1% | -0.1% | -1.5% | 2.5% | 0.0% | 0.3% | -1.5% | 0.0% | 4.2% |
| 2017 | -0.6% | -1.0% | 7.3% | -4.3% | 0.2% | 0.2% | 8.4% | -6.9% | 1.3% | 0.4% | 1.0% | 1.3% |