CNA Financial Corp (CNA) stock
CNANYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 16/309% below fair value
$48.68−0.19 (-0.39%)
Close on Oct 30, 2026Market cap $13.17BP/E 10.7Yield 7.89%
Price history
CNA Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.68
-0.39% on the day
52-week range
$41.53 – $55.71
-12.6% from the high
Change over 52 weeks
+9.1%
From $44.61 on Oct 30, 2025
Average volume
472,263
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.56 | $49.72 | $47.69 | $48.68 | +0.58% | 1,877,101 |
| Oct 19, 2026 | $47.55 | $49.48 | $47.29 | $48.40 | +1.04% | 1,512,191 |
| Oct 12, 2026 | $46.34 | $48.47 | $46.01 | $47.90 | +3.75% | 2,076,945 |
| Oct 5, 2026 | $46.21 | $46.95 | $45.72 | $46.17 | -0.37% | 2,042,313 |
| Sep 28, 2026 | $46.04 | $46.42 | $44.84 | $46.34 | +0.78% | 2,897,805 |
| Sep 21, 2026 | $48.09 | $48.61 | $45.75 | $45.98 | -4.25% | 4,172,148 |
| Sep 14, 2026 | $48.08 | $48.71 | $47.50 | $48.02 | +0.73% | 3,470,350 |
| Sep 8, 2026 | $48.07 | $48.33 | $47.10 | $47.67 | -1.65% | 1,634,639 |
| Aug 31, 2026 | $49.14 | $49.45 | $48.03 | $48.47 | -1.70% | 2,126,652 |
| Aug 24, 2026 | $49.30 | $50.32 | $48.12 | $49.31 | +0.67% | 1,572,172 |
| Aug 17, 2026 | $50.42 | $51.07 | $48.98 | $48.98 | -3.96% | 1,581,367 |
| Aug 10, 2026 | $51.65 | $51.95 | $50.45 | $51.00 | -1.96% | 1,597,268 |
| Aug 3, 2026 | $54.45 | $55.25 | $51.55 | $52.02 | -0.86% | 2,858,711 |
| Jul 27, 2026 | $53.65 | $55.71 | $52.42 | $52.47 | -2.22% | 2,342,063 |
| Jul 20, 2026 | $52.24 | $53.77 | $51.34 | $53.66 | +2.66% | 2,201,139 |
| Jul 13, 2026 | $51.81 | $52.98 | $49.53 | $52.27 | +1.89% | 2,810,935 |
| Jul 6, 2026 | $51.07 | $52.86 | $50.56 | $51.30 | +0.25% | 2,439,479 |
| Jun 29, 2026 | $48.18 | $51.22 | $48.18 | $51.17 | +5.81% | 2,101,234 |
| Jun 22, 2026 | $44.86 | $48.44 | $44.82 | $48.36 | +8.63% | 3,238,416 |
| Jun 15, 2026 | $44.83 | $45.81 | $44.50 | $44.52 | -1.33% | 4,023,911 |
| Jun 8, 2026 | $43.39 | $45.39 | $43.07 | $45.12 | +3.34% | 2,364,477 |
| Jun 1, 2026 | $41.53 | $43.84 | $41.53 | $43.66 | +3.80% | 2,414,807 |
| May 26, 2026 | $44.11 | $44.33 | $42.02 | $42.06 | -4.52% | 1,939,794 |
| May 18, 2026 | $43.20 | $44.81 | $43.20 | $44.05 | +0.73% | 2,053,164 |
| May 11, 2026 | $43.71 | $44.02 | $42.48 | $43.73 | +0.44% | 2,817,076 |
| May 4, 2026 | $47.93 | $47.93 | $42.77 | $43.54 | -9.37% | 4,218,472 |
| Apr 27, 2026 | $47.93 | $48.92 | $47.43 | $48.04 | -0.29% | 2,169,898 |
| Apr 20, 2026 | $48.27 | $48.95 | $47.41 | $48.18 | -0.04% | 2,156,534 |
| Apr 13, 2026 | $47.12 | $48.58 | $46.95 | $48.20 | +2.08% | 1,539,764 |
| Apr 6, 2026 | $46.18 | $47.88 | $45.92 | $47.22 | +2.12% | 1,757,141 |
| Mar 30, 2026 | $45.23 | $46.46 | $44.96 | $46.24 | +3.03% | 1,333,546 |
| Mar 23, 2026 | $45.75 | $46.11 | $44.74 | $44.88 | -1.06% | 1,740,671 |
| Mar 16, 2026 | $47.01 | $47.61 | $44.68 | $45.36 | -2.64% | 3,529,094 |
| Mar 9, 2026 | $47.93 | $48.18 | $46.21 | $46.59 | -3.26% | 2,029,865 |
| Mar 2, 2026 | $47.90 | $49.71 | $46.88 | $48.16 | +0.29% | 2,655,033 |
| Feb 23, 2026 | $47.45 | $48.25 | $46.51 | $48.02 | -3.90% | 3,453,785 |
| Feb 17, 2026 | $49.07 | $50.12 | $48.85 | $49.97 | +2.63% | 2,199,961 |
| Feb 9, 2026 | $49.94 | $50.72 | $47.65 | $48.69 | -2.29% | 2,695,880 |
| Feb 2, 2026 | $48.11 | $50.70 | $47.87 | $49.83 | +4.12% | 2,152,482 |
| Jan 26, 2026 | $46.47 | $48.09 | $46.35 | $47.86 | +3.44% | 1,610,499 |
| Jan 20, 2026 | $46.22 | $46.93 | $45.72 | $46.27 | -0.24% | 1,367,537 |
| Jan 12, 2026 | $46.41 | $46.82 | $45.21 | $46.38 | +0.06% | 1,529,518 |
| Jan 5, 2026 | $46.52 | $47.77 | $46.24 | $46.35 | -1.11% | 2,002,382 |
| Dec 29, 2025 | $47.84 | $48.12 | $46.52 | $46.87 | -1.86% | 1,315,014 |
| Dec 22, 2025 | $47.28 | $48.19 | $47.21 | $47.76 | +0.70% | 1,071,697 |
| Dec 15, 2025 | $47.03 | $47.94 | $46.72 | $47.43 | +1.85% | 2,910,879 |
| Dec 8, 2025 | $44.15 | $46.75 | $43.80 | $46.57 | +5.24% | 4,744,727 |
| Dec 1, 2025 | $46.92 | $47.04 | $44.16 | $44.25 | -5.35% | 1,910,535 |
| Nov 24, 2025 | $46.41 | $47.18 | $46.06 | $46.75 | +0.58% | 963,746 |
| Nov 17, 2025 | $46.06 | $46.89 | $45.46 | $46.48 | +0.37% | 1,470,801 |
| Nov 10, 2025 | $45.03 | $46.47 | $44.71 | $46.31 | +2.39% | 1,522,382 |
| Nov 3, 2025 | $45.28 | $45.36 | $43.74 | $45.23 | +1.53% | 2,128,924 |
| Oct 27, 2025 | $45.65 | $45.65 | $43.92 | $44.55 | -1.89% | 2,445,785 |
| Oct 20, 2025 | $45.61 | $46.00 | $45.13 | $45.41 | -0.24% | 1,322,496 |
| Oct 13, 2025 | $46.58 | $47.30 | $45.06 | $45.52 | -2.46% | 1,634,539 |
| Oct 6, 2025 | $46.31 | $47.35 | $45.96 | $46.67 | +0.60% | 1,935,960 |
| Sep 29, 2025 | $46.35 | $46.69 | $45.48 | $46.39 | -0.11% | 1,939,868 |
| Sep 22, 2025 | $45.58 | $46.64 | $45.43 | $46.44 | +2.04% | 1,853,914 |
| Sep 15, 2025 | $47.51 | $47.60 | $45.15 | $45.51 | -4.21% | 4,763,393 |
| Sep 8, 2025 | $47.92 | $48.04 | $46.70 | $47.51 | -1.04% | 1,502,834 |
| Sep 2, 2025 | $49.00 | $49.44 | $47.93 | $48.01 | -3.11% | 1,684,153 |
| Aug 25, 2025 | $49.22 | $49.69 | $48.48 | $49.55 | +0.45% | 1,616,147 |
| Aug 18, 2025 | $47.17 | $49.77 | $46.99 | $49.33 | +3.35% | 2,565,351 |
| Aug 11, 2025 | $47.17 | $48.15 | $47.08 | $47.73 | +1.55% | 1,921,919 |
| Aug 4, 2025 | $44.10 | $47.97 | $44.03 | $47.00 | +7.09% | 3,108,623 |
| Jul 28, 2025 | $44.25 | $44.81 | $43.75 | $43.89 | -1.22% | 2,660,068 |
| Jul 21, 2025 | $44.40 | $44.81 | $43.66 | $44.43 | +0.41% | 2,535,583 |
| Jul 14, 2025 | $43.91 | $44.69 | $43.29 | $44.25 | +0.64% | 3,334,653 |
| Jul 7, 2025 | $45.68 | $45.86 | $43.55 | $43.97 | -3.76% | 2,856,368 |
| Jun 30, 2025 | $46.49 | $46.81 | $44.88 | $45.69 | -1.74% | 2,154,389 |
| Jun 23, 2025 | $45.32 | $46.50 | $45.07 | $46.50 | +2.67% | 5,459,816 |
| Jun 16, 2025 | $46.04 | $46.25 | $44.62 | $45.29 | -0.77% | 1,993,131 |
| Jun 9, 2025 | $47.06 | $47.13 | $45.34 | $45.64 | -3.16% | 2,149,561 |
| Jun 2, 2025 | $47.63 | $48.37 | $46.65 | $47.13 | -1.63% | 1,526,758 |
| May 27, 2025 | $47.22 | $48.10 | $46.90 | $47.91 | +1.94% | 1,439,888 |
| May 19, 2025 | $48.31 | $48.75 | $46.66 | $47.00 | -4.16% | 1,080,814 |
| May 12, 2025 | $48.96 | $49.11 | $47.61 | $49.04 | +1.26% | 1,221,201 |
| May 5, 2025 | $48.27 | $48.92 | $47.61 | $48.43 | +0.12% | 1,367,559 |
| Apr 28, 2025 | $47.56 | $48.63 | $47.35 | $48.37 | +2.35% | 1,455,140 |
| Apr 21, 2025 | $47.89 | $48.84 | $46.18 | $47.26 | -1.40% | 1,494,193 |
| Apr 14, 2025 | $47.96 | $48.96 | $47.56 | $47.93 | +0.93% | 992,302 |
| Apr 7, 2025 | $45.52 | $48.55 | $44.57 | $47.49 | +1.21% | 3,030,784 |
| Mar 31, 2025 | $50.24 | $51.29 | $46.82 | $46.92 | -6.61% | 2,647,617 |
| Mar 24, 2025 | $48.85 | $51.34 | $48.74 | $50.24 | +3.08% | 1,674,545 |
| Mar 17, 2025 | $48.86 | $49.77 | $48.74 | $48.74 | -0.53% | 3,000,509 |
| Mar 10, 2025 | $48.22 | $49.21 | $47.17 | $49.00 | +1.37% | 2,055,455 |
| Mar 3, 2025 | $49.13 | $49.86 | $47.59 | $48.34 | -1.29% | 1,913,923 |
| Feb 24, 2025 | $46.82 | $48.97 | $46.52 | $48.97 | -0.51% | 2,710,979 |
| Feb 18, 2025 | $48.70 | $50.08 | $48.47 | $49.22 | +1.17% | 1,832,719 |
| Feb 10, 2025 | $49.51 | $51.34 | $47.03 | $48.65 | -0.73% | 2,273,987 |
| Feb 3, 2025 | $48.33 | $49.75 | $47.99 | $49.01 | -0.10% | 1,269,090 |
| Jan 27, 2025 | $48.98 | $50.34 | $48.78 | $49.06 | +0.72% | 1,141,990 |
| Jan 21, 2025 | $48.98 | $49.40 | $47.77 | $48.71 | -0.31% | 822,229 |
| Jan 13, 2025 | $45.76 | $49.08 | $45.76 | $48.86 | +6.54% | 1,004,722 |
| Jan 6, 2025 | $47.71 | $48.08 | $45.71 | $45.86 | -4.08% | 1,010,774 |
| Dec 30, 2024 | $48.17 | $48.79 | $47.73 | $47.81 | -1.22% | 724,401 |
| Dec 23, 2024 | $47.84 | $49.12 | $47.81 | $48.40 | +0.39% | 745,362 |
| Dec 16, 2024 | $48.99 | $48.99 | $47.05 | $48.21 | -1.31% | 1,159,467 |
| Dec 9, 2024 | $50.09 | $50.12 | $47.95 | $48.85 | -2.48% | 2,149,361 |
| Dec 2, 2024 | $50.16 | $51.42 | $49.22 | $50.09 | -0.69% | 1,240,246 |
| Nov 25, 2024 | $49.95 | $50.57 | $49.25 | $50.44 | +1.69% | 924,694 |
| Nov 18, 2024 | $48.69 | $49.69 | $48.00 | $49.60 | +1.25% | 1,014,926 |
| Nov 11, 2024 | $49.63 | $49.83 | $47.94 | $48.99 | -0.67% | 1,314,602 |
| Nov 4, 2024 | $47.48 | $49.53 | $46.18 | $49.32 | +3.81% | 1,536,951 |
| Oct 28, 2024 | $48.83 | $49.46 | $47.50 | $47.51 | -2.20% | 1,158,887 |
| Oct 21, 2024 | $50.65 | $50.84 | $48.50 | $48.58 | -4.18% | 1,413,544 |
| Oct 14, 2024 | $49.01 | $50.80 | $48.68 | $50.70 | +3.38% | 1,172,346 |
| Oct 7, 2024 | $48.28 | $49.40 | $46.57 | $49.04 | +1.24% | 1,804,440 |
| Sep 30, 2024 | $48.90 | $49.40 | $47.72 | $48.44 | -0.94% | 1,617,538 |
| Sep 23, 2024 | $48.75 | $49.79 | $48.43 | $48.90 | +0.78% | 1,812,682 |
| Sep 16, 2024 | $50.57 | $50.79 | $48.18 | $48.52 | -3.40% | 3,959,020 |
| Sep 9, 2024 | $51.17 | $51.91 | $49.11 | $50.23 | -1.70% | 1,343,257 |
| Sep 3, 2024 | $51.93 | $52.36 | $50.96 | $51.10 | -1.58% | 876,431 |
| Aug 26, 2024 | $50.97 | $52.21 | $50.88 | $51.92 | +2.33% | 1,151,503 |
| Aug 19, 2024 | $49.51 | $50.96 | $49.16 | $50.74 | +2.67% | 867,446 |
| Aug 12, 2024 | $48.94 | $49.56 | $47.77 | $49.42 | +0.53% | 1,445,626 |
| Aug 5, 2024 | $48.39 | $49.32 | $47.46 | $49.16 | +0.55% | 1,541,591 |
| Jul 29, 2024 | $50.00 | $50.79 | $47.75 | $48.89 | +0.78% | 1,752,382 |
| Jul 22, 2024 | $47.19 | $48.96 | $47.01 | $48.51 | +2.56% | 1,129,727 |
| Jul 15, 2024 | $47.56 | $49.52 | $47.15 | $47.30 | -0.27% | 1,498,826 |
| Jul 8, 2024 | $45.10 | $47.51 | $44.90 | $47.43 | +5.99% | 1,157,237 |
| Jul 1, 2024 | $46.30 | $46.73 | $44.42 | $44.75 | -2.87% | 1,288,693 |
| Jun 24, 2024 | $44.60 | $46.44 | $44.09 | $46.07 | +3.83% | 3,403,938 |
| Jun 17, 2024 | $43.20 | $44.88 | $43.11 | $44.37 | +2.40% | 804,467 |
| Jun 10, 2024 | $44.55 | $44.71 | $42.85 | $43.33 | -2.93% | 1,085,102 |
| Jun 3, 2024 | $45.86 | $45.92 | $44.45 | $44.64 | -2.83% | 1,290,133 |
| May 28, 2024 | $45.30 | $45.95 | $44.16 | $45.94 | +4.29% | 3,260,011 |
| May 20, 2024 | $45.30 | $45.33 | $43.83 | $44.05 | -2.72% | 1,121,830 |
| May 13, 2024 | $44.95 | $45.29 | $44.33 | $45.28 | +0.73% | 928,396 |
| May 6, 2024 | $42.93 | $45.18 | $42.33 | $44.95 | +1.24% | 1,293,567 |
| Apr 29, 2024 | $43.31 | $44.79 | $43.31 | $44.40 | +2.68% | 861,902 |
| Apr 22, 2024 | $44.55 | $44.81 | $42.89 | $43.24 | -2.70% | 928,425 |
| Apr 15, 2024 | $43.60 | $44.54 | $42.64 | $44.44 | +2.54% | 812,441 |
| Apr 8, 2024 | $44.14 | $44.47 | $43.11 | $43.34 | -1.68% | 903,648 |
| Apr 1, 2024 | $45.31 | $45.31 | $43.52 | $44.08 | -2.95% | 766,656 |
| Mar 25, 2024 | $44.21 | $45.50 | $44.14 | $45.42 | +2.97% | 721,349 |
| Mar 18, 2024 | $44.19 | $44.63 | $43.82 | $44.11 | -0.45% | 924,867 |
| Mar 11, 2024 | $43.59 | $44.61 | $43.55 | $44.31 | +1.47% | 1,111,944 |
| Mar 4, 2024 | $42.96 | $44.50 | $42.96 | $43.67 | +1.42% | 1,189,524 |
| Feb 26, 2024 | $44.52 | $44.71 | $43.05 | $43.06 | -3.24% | 637,266 |
| Feb 20, 2024 | $44.29 | $44.90 | $43.53 | $44.50 | +0.11% | 666,845 |
| Feb 12, 2024 | $46.13 | $47.37 | $44.36 | $44.45 | -3.18% | 2,009,708 |
| Feb 5, 2024 | $45.75 | $46.96 | $44.68 | $45.91 | +5.98% | 2,194,522 |
| Jan 29, 2024 | $44.40 | $44.70 | $42.80 | $43.32 | -2.50% | 1,031,778 |
| Jan 22, 2024 | $43.35 | $44.86 | $43.35 | $44.43 | +2.54% | 718,747 |
| Jan 16, 2024 | $42.41 | $43.62 | $42.07 | $43.33 | +2.63% | 746,456 |
| Jan 8, 2024 | $43.36 | $43.45 | $41.64 | $42.22 | -2.67% | 731,647 |
| Jan 2, 2024 | $42.42 | $43.71 | $42.35 | $43.38 | +2.53% | 1,465,317 |
| Dec 26, 2023 | $42.05 | $42.69 | $41.83 | $42.31 | +0.67% | 523,137 |
| Dec 18, 2023 | $41.25 | $42.45 | $40.99 | $42.03 | +1.97% | 849,420 |
| Dec 11, 2023 | $41.65 | $42.28 | $40.92 | $41.22 | -0.79% | 1,545,224 |
| Dec 4, 2023 | $42.18 | $43.58 | $41.20 | $41.55 | -1.59% | 917,247 |
| Nov 27, 2023 | $41.81 | $42.42 | $41.19 | $42.22 | +0.98% | 659,974 |
| Nov 20, 2023 | $39.97 | $42.21 | $39.75 | $41.81 | +4.21% | 608,418 |
| Nov 13, 2023 | $38.99 | $40.29 | $38.87 | $40.12 | +2.98% | 722,198 |
| Nov 6, 2023 | $39.97 | $40.17 | $38.32 | $38.96 | -2.70% | 800,109 |
| Oct 30, 2023 | $40.67 | $41.10 | $38.75 | $40.04 | +1.29% | 877,198 |
| Oct 23, 2023 | $39.40 | $40.97 | $39.05 | $39.53 | +0.10% | 642,419 |
| Oct 16, 2023 | $40.44 | $41.78 | $39.45 | $39.49 | -1.86% | 603,541 |
| Oct 9, 2023 | $39.05 | $40.65 | $38.92 | $40.24 | +2.63% | 657,629 |
| Oct 2, 2023 | $39.22 | $39.33 | $37.95 | $39.21 | -0.36% | 651,211 |
| Sep 25, 2023 | $40.29 | $40.53 | $39.29 | $39.35 | -2.60% | 447,800 |
| Sep 18, 2023 | $39.24 | $41.08 | $39.02 | $40.40 | +3.22% | 722,487 |
| Sep 11, 2023 | $38.57 | $39.80 | $38.48 | $39.14 | +1.82% | 884,811 |
| Sep 5, 2023 | $39.44 | $39.68 | $38.04 | $38.44 | -3.03% | 663,217 |
| Aug 28, 2023 | $39.19 | $39.81 | $39.01 | $39.64 | +1.25% | 534,433 |
| Aug 21, 2023 | $39.36 | $39.47 | $38.63 | $39.15 | -0.36% | 408,779 |
| Aug 14, 2023 | $41.08 | $41.15 | $39.17 | $39.29 | -4.22% | 528,246 |
| Aug 7, 2023 | $42.25 | $42.59 | $40.69 | $41.02 | -1.98% | 723,437 |
| Jul 31, 2023 | $39.51 | $43.30 | $38.00 | $41.85 | +4.78% | 5,946,845 |
| Jul 24, 2023 | $38.92 | $40.57 | $38.65 | $39.94 | +2.38% | 869,361 |
| Jul 17, 2023 | $37.80 | $39.16 | $37.74 | $39.01 | +3.34% | 478,728 |
| Jul 10, 2023 | $38.87 | $39.09 | $37.54 | $37.75 | -2.96% | 724,813 |
| Jul 3, 2023 | $38.49 | $39.29 | $38.00 | $38.90 | +0.73% | 554,051 |
| Jun 26, 2023 | $39.34 | $39.62 | $38.17 | $38.62 | -1.33% | 818,208 |
| Jun 20, 2023 | $38.43 | $39.33 | $37.89 | $39.14 | +1.64% | 1,321,894 |
| Jun 12, 2023 | $39.38 | $39.58 | $37.81 | $38.51 | -2.63% | 1,226,544 |
| Jun 5, 2023 | $38.29 | $40.11 | $38.11 | $39.55 | +3.51% | 878,571 |
| May 30, 2023 | $36.85 | $38.27 | $36.49 | $38.21 | +3.69% | 646,718 |
| May 22, 2023 | $39.31 | $39.62 | $36.41 | $36.85 | -6.16% | 716,627 |
| May 15, 2023 | $39.99 | $40.13 | $39.01 | $39.27 | -1.46% | 624,966 |
| May 8, 2023 | $40.00 | $40.77 | $39.53 | $39.85 | -0.20% | 657,659 |
| May 1, 2023 | $37.41 | $40.50 | $36.75 | $39.93 | +2.62% | 1,233,393 |
| Apr 24, 2023 | $39.20 | $39.57 | $37.64 | $38.91 | -0.77% | 757,936 |
| Apr 17, 2023 | $39.19 | $40.48 | $38.90 | $39.21 | -0.03% | 765,729 |
| Apr 10, 2023 | $38.88 | $39.79 | $38.65 | $39.22 | +0.80% | 603,913 |
| Apr 3, 2023 | $39.03 | $39.63 | $38.07 | $38.91 | -0.31% | 549,813 |
| Mar 27, 2023 | $37.84 | $39.13 | $37.53 | $39.03 | +4.72% | 879,064 |
| Mar 20, 2023 | $37.02 | $39.05 | $36.34 | $37.27 | +1.33% | 1,103,295 |
| Mar 13, 2023 | $38.90 | $39.20 | $36.17 | $36.78 | -7.59% | 1,890,485 |
| Mar 6, 2023 | $44.00 | $44.22 | $39.62 | $39.80 | -9.48% | 1,045,090 |
| Feb 27, 2023 | $44.39 | $44.67 | $43.44 | $43.97 | -0.54% | 1,018,469 |
| Feb 21, 2023 | $43.12 | $44.24 | $42.74 | $44.21 | +1.94% | 955,277 |
| Feb 13, 2023 | $44.33 | $45.42 | $42.86 | $43.37 | -1.97% | 1,503,351 |
| Feb 6, 2023 | $42.26 | $44.78 | $41.50 | $44.24 | +6.04% | 1,273,321 |
| Jan 30, 2023 | $43.09 | $43.69 | $41.21 | $41.72 | -3.31% | 947,501 |
| Jan 23, 2023 | $42.10 | $43.52 | $41.95 | $43.15 | +2.91% | 533,937 |
| Jan 17, 2023 | $43.23 | $43.23 | $41.47 | $41.93 | -3.05% | 483,191 |
| Jan 9, 2023 | $43.66 | $43.70 | $42.61 | $43.25 | -0.94% | 598,525 |
| Jan 3, 2023 | $42.22 | $43.80 | $41.52 | $43.66 | +3.26% | 773,931 |
| Dec 27, 2022 | $41.84 | $42.62 | $41.47 | $42.28 | +1.03% | 488,411 |
| Dec 19, 2022 | $40.71 | $41.94 | $40.02 | $41.85 | +2.95% | 1,046,359 |
| Dec 12, 2022 | $41.36 | $42.32 | $40.19 | $40.65 | -1.84% | 1,250,637 |
| Dec 5, 2022 | $41.90 | $41.90 | $41.12 | $41.41 | -1.29% | 782,740 |
| Nov 28, 2022 | $42.49 | $42.87 | $41.65 | $41.95 | -2.10% | 732,560 |
| Nov 21, 2022 | $41.97 | $42.86 | $41.88 | $42.85 | +1.98% | 449,469 |
| Nov 14, 2022 | $41.67 | $42.38 | $41.04 | $42.02 | -0.14% | 874,376 |
| Nov 7, 2022 | $42.55 | $42.76 | $41.19 | $42.08 | -0.45% | 688,226 |
| Oct 31, 2022 | $41.92 | $42.67 | $40.84 | $42.27 | +0.31% | 1,350,706 |
| Oct 24, 2022 | $40.59 | $42.19 | $39.86 | $42.14 | +4.38% | 1,286,219 |
| Oct 17, 2022 | $39.54 | $40.49 | $38.89 | $40.37 | +3.83% | 904,100 |
| Oct 10, 2022 | $37.59 | $39.81 | $37.11 | $38.88 | +3.71% | 967,377 |
| Oct 3, 2022 | $36.99 | $39.18 | $36.61 | $37.49 | +1.60% | 1,327,955 |
| Sep 26, 2022 | $36.92 | $37.46 | $35.90 | $36.90 | -0.54% | 4,061,738 |
| Sep 19, 2022 | $38.07 | $39.76 | $36.61 | $37.10 | -3.03% | 1,811,795 |
| Sep 12, 2022 | $40.21 | $40.48 | $37.91 | $38.26 | -4.49% | 2,765,624 |
| Sep 6, 2022 | $39.22 | $40.79 | $39.10 | $40.06 | +2.93% | 1,239,149 |
| Aug 29, 2022 | $39.91 | $40.12 | $38.23 | $38.92 | -3.16% | 978,518 |
| Aug 22, 2022 | $41.36 | $41.36 | $39.70 | $40.19 | -3.71% | 865,235 |
| Aug 15, 2022 | $41.37 | $42.59 | $41.37 | $41.74 | +0.10% | 777,092 |
| Aug 8, 2022 | $40.27 | $41.78 | $40.15 | $41.70 | +4.22% | 1,235,092 |
| Aug 1, 2022 | $41.37 | $41.86 | $39.57 | $40.01 | -5.68% | 1,627,438 |
| Jul 25, 2022 | $42.71 | $43.29 | $41.50 | $42.42 | -0.09% | 621,371 |
| Jul 18, 2022 | $42.61 | $42.94 | $41.74 | $42.46 | +0.74% | 488,143 |
| Jul 11, 2022 | $44.13 | $44.65 | $41.70 | $42.15 | -4.90% | 669,246 |
| Jul 5, 2022 | $44.65 | $45.00 | $43.08 | $44.32 | -1.75% | 523,731 |
| Jun 27, 2022 | $45.13 | $45.78 | $44.03 | $45.11 | +0.04% | 1,228,408 |
| Jun 21, 2022 | $42.68 | $45.49 | $42.51 | $45.09 | +6.60% | 619,771 |
| Jun 13, 2022 | $43.10 | $43.71 | $41.71 | $42.30 | -3.62% | 826,339 |
| Jun 6, 2022 | $46.00 | $46.52 | $43.60 | $43.89 | -4.30% | 549,310 |
| May 31, 2022 | $45.99 | $46.18 | $44.78 | $45.86 | -0.48% | 590,946 |
| May 23, 2022 | $44.58 | $46.12 | $43.88 | $46.08 | +4.75% | 795,168 |
| May 16, 2022 | $43.91 | $45.46 | $43.27 | $43.99 | -0.34% | 561,265 |
| May 9, 2022 | $44.94 | $45.13 | $43.36 | $44.14 | -3.03% | 743,977 |
| May 2, 2022 | $45.10 | $47.06 | $43.76 | $45.52 | -4.05% | 952,981 |
| Apr 25, 2022 | $48.04 | $48.79 | $47.16 | $47.44 | -1.86% | 571,657 |
| Apr 18, 2022 | $48.44 | $50.33 | $48.31 | $48.34 | -0.80% | 580,349 |
| Apr 11, 2022 | $48.52 | $49.06 | $48.04 | $48.73 | +0.62% | 446,127 |
| Apr 4, 2022 | $49.50 | $49.50 | $47.39 | $48.43 | -2.06% | 985,376 |
| Mar 28, 2022 | $49.17 | $49.50 | $48.58 | $49.45 | +0.61% | 687,100 |
| Mar 21, 2022 | $47.98 | $49.16 | $47.74 | $49.15 | +2.91% | 703,243 |
| Mar 14, 2022 | $45.44 | $47.90 | $45.44 | $47.76 | +6.70% | 1,567,481 |
| Mar 7, 2022 | $44.81 | $45.45 | $43.35 | $44.76 | -0.86% | 802,055 |
| Feb 28, 2022 | $45.11 | $46.29 | $44.41 | $45.15 | -2.10% | 1,148,506 |
| Feb 22, 2022 | $45.89 | $46.34 | $42.87 | $46.12 | -0.04% | 979,282 |
| Feb 14, 2022 | $47.63 | $49.40 | $45.83 | $46.14 | -2.64% | 1,226,211 |
| Feb 7, 2022 | $46.78 | $48.16 | $46.67 | $47.39 | +1.11% | 1,158,702 |
| Jan 31, 2022 | $45.05 | $47.29 | $44.85 | $46.87 | +3.40% | 490,821 |
| Jan 24, 2022 | $44.55 | $46.38 | $43.61 | $45.33 | +1.36% | 738,889 |
| Jan 18, 2022 | $47.10 | $47.10 | $44.63 | $44.72 | -4.89% | 413,775 |
| Jan 10, 2022 | $47.05 | $47.51 | $46.19 | $47.02 | +0.60% | 588,067 |
| Jan 3, 2022 | $44.43 | $46.79 | $44.43 | $46.74 | +6.03% | 767,483 |
| Dec 27, 2021 | $43.75 | $44.77 | $43.52 | $44.08 | +0.69% | 409,774 |
| Dec 20, 2021 | $42.71 | $44.10 | $42.06 | $43.78 | +1.04% | 351,045 |
| Dec 13, 2021 | $43.93 | $44.80 | $43.22 | $43.33 | -1.77% | 782,163 |
| Dec 6, 2021 | $43.28 | $44.57 | $43.14 | $44.11 | +2.46% | 446,947 |
| Nov 29, 2021 | $43.68 | $43.68 | $41.51 | $43.05 | -0.53% | 579,542 |
| Nov 22, 2021 | $43.92 | $45.41 | $42.82 | $43.28 | -0.92% | 377,307 |
| Nov 15, 2021 | $45.46 | $45.60 | $43.58 | $43.68 | -3.36% | 584,655 |
| Nov 8, 2021 | $45.93 | $46.10 | $44.86 | $45.20 | -1.42% | 678,274 |
| Nov 1, 2021 | $46.16 | $46.65 | $44.67 | $45.85 | +2.21% | 772,533 |
| Oct 25, 2021 | $46.09 | $46.22 | $44.83 | $44.86 | -2.37% | 733,872 |
| Oct 18, 2021 | $45.13 | $46.20 | $44.83 | $45.95 | +1.32% | 405,957 |
| Oct 11, 2021 | $44.89 | $45.80 | $43.91 | $45.35 | +1.48% | 603,911 |
| Oct 4, 2021 | $42.60 | $44.97 | $42.11 | $44.69 | +4.93% | 838,553 |
| Sep 27, 2021 | $41.86 | $43.37 | $41.82 | $42.59 | +2.16% | 637,747 |
| Sep 20, 2021 | $41.97 | $42.68 | $41.44 | $41.69 | -2.43% | 886,193 |
| Sep 13, 2021 | $42.84 | $43.87 | $42.73 | $42.73 | +0.73% | 2,184,947 |
| Sep 7, 2021 | $44.35 | $44.35 | $42.29 | $42.42 | -3.94% | 698,920 |
| Aug 30, 2021 | $44.48 | $44.86 | $43.44 | $44.16 | -0.43% | 656,575 |
| Aug 23, 2021 | $43.19 | $44.44 | $43.10 | $44.35 | +3.19% | 829,160 |
| Aug 16, 2021 | $43.27 | $43.91 | $42.39 | $42.98 | -1.44% | 478,945 |
| Aug 9, 2021 | $44.22 | $44.82 | $43.28 | $43.61 | -1.51% | 570,041 |
| Aug 2, 2021 | $44.23 | $44.97 | $43.11 | $44.28 | +0.61% | 750,214 |
| Jul 26, 2021 | $43.78 | $44.57 | $43.26 | $44.01 | +0.48% | 794,175 |
| Jul 19, 2021 | $43.84 | $45.09 | $42.65 | $43.80 | -1.57% | 964,320 |
| Jul 12, 2021 | $44.78 | $45.32 | $44.07 | $44.50 | -1.00% | 865,842 |
| Jul 6, 2021 | $44.95 | $45.44 | $43.76 | $44.95 | -0.60% | 1,228,968 |
| Jun 28, 2021 | $46.19 | $46.19 | $44.81 | $45.22 | -2.46% | 830,907 |
| Jun 21, 2021 | $44.84 | $46.46 | $44.84 | $46.36 | +3.97% | 774,964 |
| Jun 14, 2021 | $47.71 | $47.97 | $44.57 | $44.59 | -6.54% | 621,683 |
| Jun 7, 2021 | $48.09 | $48.30 | $47.07 | $47.71 | -0.48% | 693,537 |
| Jun 1, 2021 | $48.02 | $48.39 | $47.22 | $47.94 | +0.27% | 496,107 |
| May 24, 2021 | $47.51 | $47.94 | $46.80 | $47.81 | +0.80% | 902,020 |
| May 17, 2021 | $47.68 | $48.60 | $46.18 | $47.43 | -0.77% | 785,552 |
| May 10, 2021 | $48.64 | $49.08 | $46.10 | $47.80 | -1.12% | 747,493 |
| May 3, 2021 | $47.31 | $48.35 | $46.83 | $48.34 | +3.00% | 977,763 |
| Apr 26, 2021 | $47.59 | $47.85 | $46.23 | $46.93 | -0.87% | 743,038 |
| Apr 19, 2021 | $46.98 | $47.36 | $46.10 | $47.34 | +1.24% | 1,002,819 |
| Apr 12, 2021 | $46.03 | $47.00 | $45.81 | $46.76 | +1.48% | 784,502 |
| Apr 5, 2021 | $46.29 | $46.74 | $45.40 | $46.08 | +0.59% | 1,385,694 |
| Mar 29, 2021 | $45.24 | $46.21 | $44.41 | $45.81 | +0.64% | 1,051,515 |
| Mar 22, 2021 | $45.62 | $45.83 | $43.75 | $45.52 | -0.96% | 1,155,122 |
| Mar 15, 2021 | $46.19 | $47.69 | $45.29 | $45.96 | -0.69% | 1,124,800 |
| Mar 8, 2021 | $44.70 | $46.72 | $44.35 | $46.28 | +4.28% | 1,028,857 |
| Mar 1, 2021 | $43.25 | $44.62 | $42.59 | $44.38 | +4.33% | 1,119,814 |
| Feb 22, 2021 | $43.43 | $44.97 | $42.41 | $42.54 | -2.59% | 1,880,386 |
| Feb 16, 2021 | $43.67 | $44.73 | $43.03 | $43.67 | +1.04% | 1,168,891 |
| Feb 8, 2021 | $43.00 | $44.09 | $41.05 | $43.22 | +6.04% | 1,382,288 |
| Feb 1, 2021 | $38.73 | $41.06 | $38.30 | $40.76 | +6.09% | 860,775 |
| Jan 25, 2021 | $39.72 | $40.17 | $38.19 | $38.42 | -3.88% | 1,049,081 |
| Jan 19, 2021 | $40.45 | $41.53 | $39.80 | $39.97 | -1.02% | 597,812 |
| Jan 11, 2021 | $39.46 | $40.63 | $39.22 | $40.38 | +1.66% | 731,792 |
| Jan 4, 2021 | $39.00 | $40.45 | $37.57 | $39.72 | +1.95% | 1,231,158 |
| Dec 28, 2020 | $38.80 | $39.12 | $38.09 | $38.96 | +0.83% | 492,860 |
| Dec 21, 2020 | $38.47 | $39.10 | $37.50 | $38.64 | +0.52% | 1,189,424 |
| Dec 14, 2020 | $37.97 | $38.88 | $37.31 | $38.44 | +2.29% | 2,186,355 |
| Dec 7, 2020 | $36.30 | $37.66 | $35.72 | $37.58 | +2.99% | 1,253,081 |
| Nov 30, 2020 | $35.00 | $36.64 | $34.27 | $36.49 | +3.96% | 1,521,699 |
| Nov 23, 2020 | $35.46 | $35.99 | $34.81 | $35.10 | +0.06% | 1,022,359 |
| Nov 16, 2020 | $35.71 | $35.99 | $34.55 | $35.08 | +0.66% | 962,891 |
| Nov 9, 2020 | $34.43 | $35.44 | $33.95 | $34.85 | +7.00% | 839,166 |
| Nov 2, 2020 | $30.78 | $33.22 | $30.56 | $32.57 | +9.33% | 1,426,198 |
| Oct 26, 2020 | $30.43 | $30.43 | $28.37 | $29.79 | -3.06% | 1,343,469 |
| Oct 19, 2020 | $30.05 | $30.84 | $29.28 | $30.73 | +2.40% | 811,653 |
| Oct 12, 2020 | $30.83 | $31.57 | $29.54 | $30.01 | -3.13% | 996,017 |
| Oct 5, 2020 | $30.75 | $31.66 | $30.38 | $30.98 | +1.97% | 1,045,469 |
| Sep 28, 2020 | $29.98 | $30.90 | $29.39 | $30.38 | +2.26% | 1,035,214 |
| Sep 21, 2020 | $30.89 | $31.13 | $29.41 | $29.71 | -5.80% | 1,981,743 |
| Sep 14, 2020 | $31.27 | $32.51 | $30.89 | $31.54 | +1.25% | 1,786,469 |
| Sep 8, 2020 | $31.88 | $32.16 | $30.81 | $31.15 | -2.72% | 1,032,709 |
| Aug 31, 2020 | $33.00 | $33.56 | $31.68 | $32.02 | -2.76% | 1,604,172 |
| Aug 24, 2020 | $31.75 | $33.54 | $31.75 | $32.93 | +3.55% | 1,082,878 |
| Aug 17, 2020 | $33.75 | $33.84 | $31.64 | $31.80 | -5.81% | 702,422 |
| Aug 10, 2020 | $34.50 | $36.05 | $33.51 | $33.76 | -1.17% | 859,729 |
| Aug 3, 2020 | $33.30 | $34.20 | $31.78 | $34.16 | +2.58% | 1,299,982 |
| Jul 27, 2020 | $33.76 | $34.46 | $32.90 | $33.30 | -1.89% | 1,261,267 |
| Jul 20, 2020 | $33.57 | $34.43 | $32.90 | $33.94 | +0.86% | 920,487 |
| Jul 13, 2020 | $31.51 | $33.79 | $30.74 | $33.65 | +7.65% | 1,243,859 |
| Jul 6, 2020 | $31.95 | $32.00 | $29.47 | $31.26 | -0.03% | 1,167,466 |
| Jun 29, 2020 | $31.67 | $32.47 | $31.23 | $31.27 | -0.54% | 1,148,976 |
| Jun 22, 2020 | $32.56 | $33.32 | $31.13 | $31.44 | -3.41% | 1,924,746 |
| Jun 15, 2020 | $30.83 | $33.62 | $30.81 | $32.55 | +1.62% | 1,513,804 |
| Jun 8, 2020 | $35.05 | $35.30 | $31.06 | $32.03 | -6.18% | 2,179,678 |
| Jun 1, 2020 | $30.30 | $34.67 | $29.57 | $34.14 | +12.93% | 1,939,347 |
| May 26, 2020 | $30.71 | $32.42 | $30.06 | $30.23 | +1.96% | 1,780,755 |
| May 18, 2020 | $27.12 | $29.77 | $26.79 | $29.65 | +14.04% | 2,521,002 |
| May 11, 2020 | $29.14 | $29.40 | $25.18 | $26.00 | -11.74% | 1,753,118 |
| May 4, 2020 | $28.93 | $31.08 | $27.18 | $29.46 | +1.31% | 1,624,651 |
| Apr 27, 2020 | $29.93 | $33.46 | $29.08 | $29.08 | -2.45% | 1,298,810 |
| Apr 20, 2020 | $32.44 | $32.48 | $29.41 | $29.81 | -8.92% | 1,565,492 |
| Apr 13, 2020 | $33.79 | $33.79 | $30.19 | $32.73 | -2.99% | 1,373,474 |
| Apr 6, 2020 | $28.79 | $34.22 | $28.50 | $33.74 | +22.07% | 1,310,652 |
| Mar 30, 2020 | $32.03 | $33.24 | $27.32 | $27.64 | -13.60% | 1,845,260 |
| Mar 23, 2020 | $28.49 | $32.83 | $26.52 | $31.99 | +10.27% | 2,462,810 |
| Mar 16, 2020 | $32.66 | $33.62 | $27.83 | $29.01 | -18.19% | 2,296,715 |
| Mar 9, 2020 | $39.65 | $41.39 | $33.24 | $35.46 | -17.52% | 1,980,998 |
| Mar 2, 2020 | $41.59 | $44.77 | $41.41 | $42.99 | +3.39% | 1,859,958 |
| Feb 24, 2020 | $46.27 | $47.05 | $40.67 | $41.58 | -12.07% | 2,202,927 |
| Feb 18, 2020 | $50.30 | $50.45 | $46.88 | $47.29 | -6.10% | 842,615 |
| Feb 10, 2020 | $49.45 | $51.30 | $49.18 | $50.36 | +7.49% | 1,467,779 |
| Feb 3, 2020 | $44.82 | $47.60 | $44.82 | $46.85 | +4.97% | 722,061 |
| Jan 27, 2020 | $44.17 | $45.67 | $44.17 | $44.63 | -0.27% | 753,076 |
| Jan 21, 2020 | $45.91 | $46.25 | $44.05 | $44.75 | -2.65% | 711,825 |
| Jan 13, 2020 | $44.53 | $45.97 | $44.25 | $45.97 | +3.26% | 779,933 |
| Jan 6, 2020 | $44.99 | $45.20 | $44.27 | $44.52 | -1.68% | 663,215 |
| Dec 30, 2019 | $44.55 | $45.29 | $44.30 | $45.28 | +1.84% | 822,575 |
| Dec 23, 2019 | $44.99 | $44.99 | $43.90 | $44.46 | -0.43% | 493,866 |
| Dec 16, 2019 | $44.69 | $45.55 | $44.16 | $44.65 | +0.56% | 2,108,367 |
| Dec 9, 2019 | $44.04 | $44.64 | $43.41 | $44.40 | +1.35% | 981,142 |
| Dec 2, 2019 | $44.83 | $44.83 | $42.96 | $43.81 | -2.03% | 765,837 |
| Nov 25, 2019 | $44.18 | $44.72 | $43.90 | $44.72 | +1.43% | 967,160 |
| Nov 18, 2019 | $44.06 | $44.80 | $43.75 | $44.09 | -0.25% | 1,226,863 |
| Nov 11, 2019 | $44.23 | $44.74 | $44.00 | $44.20 | -0.67% | 1,081,366 |
| Nov 4, 2019 | $45.31 | $45.45 | $44.42 | $44.50 | -0.89% | 867,870 |
| Oct 28, 2019 | $43.00 | $45.29 | $42.31 | $44.90 | -1.08% | 1,788,769 |
| Oct 21, 2019 | $47.25 | $47.65 | $44.99 | $45.39 | -3.34% | 1,133,303 |
| Oct 14, 2019 | $47.19 | $47.47 | $46.61 | $46.96 | -0.95% | 442,706 |
| Oct 7, 2019 | $48.16 | $48.58 | $46.83 | $47.41 | -1.84% | 738,615 |
| Sep 30, 2019 | $49.04 | $49.42 | $46.99 | $48.30 | -1.27% | 665,609 |
| Sep 23, 2019 | $48.90 | $50.47 | $48.65 | $48.92 | -0.55% | 754,469 |
| Sep 16, 2019 | $49.12 | $49.73 | $48.82 | $49.19 | -0.08% | 650,716 |
| Sep 9, 2019 | $48.17 | $49.36 | $47.27 | $49.23 | +2.67% | 1,014,181 |
| Sep 3, 2019 | $46.91 | $48.17 | $46.57 | $47.95 | +1.74% | 330,542 |
| Aug 26, 2019 | $46.22 | $47.23 | $46.11 | $47.13 | +2.46% | 691,151 |
| Aug 19, 2019 | $47.76 | $47.78 | $45.97 | $46.00 | -2.46% | 706,303 |
| Aug 12, 2019 | $47.91 | $48.21 | $46.09 | $47.16 | -2.16% | 1,210,901 |
| Aug 5, 2019 | $48.57 | $48.57 | $45.84 | $48.20 | +2.38% | 1,162,508 |
| Jul 29, 2019 | $48.57 | $48.68 | $46.83 | $47.08 | -3.07% | 772,184 |
| Jul 22, 2019 | $47.60 | $48.63 | $47.33 | $48.57 | +2.04% | 654,202 |
| Jul 15, 2019 | $48.50 | $48.50 | $47.51 | $47.60 | -1.84% | 482,952 |
| Jul 8, 2019 | $47.88 | $48.50 | $47.73 | $48.49 | +1.11% | 666,753 |
| Jul 1, 2019 | $47.46 | $48.41 | $46.87 | $47.96 | +1.89% | 788,245 |
| Jun 24, 2019 | $47.04 | $47.69 | $46.24 | $47.07 | -0.23% | 955,801 |
| Jun 17, 2019 | $47.62 | $47.78 | $47.02 | $47.18 | -1.03% | 986,914 |
| Jun 10, 2019 | $46.18 | $47.91 | $45.87 | $47.67 | +3.32% | 1,307,633 |
| Jun 3, 2019 | $44.82 | $46.41 | $44.79 | $46.14 | +2.62% | 1,137,108 |
| May 28, 2019 | $45.72 | $45.77 | $44.63 | $44.96 | -1.71% | 755,230 |
| May 20, 2019 | $45.87 | $46.53 | $45.29 | $45.74 | -0.57% | 518,045 |
| May 13, 2019 | $45.27 | $46.47 | $44.65 | $46.00 | +0.24% | 1,154,122 |
| May 6, 2019 | $45.32 | $45.90 | $44.87 | $45.89 | +0.24% | 1,090,112 |
| Apr 29, 2019 | $46.00 | $46.40 | $45.03 | $45.78 | +1.02% | 1,261,771 |
| Apr 22, 2019 | $44.24 | $45.39 | $44.00 | $45.32 | +1.84% | 974,429 |
| Apr 15, 2019 | $44.35 | $44.92 | $44.22 | $44.50 | +0.32% | 483,088 |
| Apr 8, 2019 | $43.84 | $44.75 | $43.19 | $44.36 | +1.14% | 663,862 |
| Apr 1, 2019 | $43.59 | $44.10 | $43.10 | $43.86 | +1.18% | 1,341,640 |
| Mar 25, 2019 | $42.76 | $43.51 | $42.28 | $43.35 | +1.36% | 1,048,519 |
| Mar 18, 2019 | $43.56 | $44.46 | $42.68 | $42.77 | -1.81% | 1,601,480 |
| Mar 11, 2019 | $43.22 | $44.12 | $42.80 | $43.56 | +1.11% | 1,978,237 |
| Mar 4, 2019 | $43.59 | $43.80 | $42.50 | $43.08 | -0.87% | 1,203,112 |
| Feb 25, 2019 | $43.26 | $43.70 | $42.92 | $43.46 | +0.51% | 1,114,457 |
| Feb 19, 2019 | $44.45 | $46.01 | $42.73 | $43.24 | -2.90% | 1,803,789 |
| Feb 11, 2019 | $43.98 | $44.64 | $42.37 | $44.53 | -4.30% | 2,838,507 |
| Feb 4, 2019 | $46.13 | $46.73 | $45.62 | $46.53 | +0.41% | 1,013,332 |
| Jan 28, 2019 | $44.78 | $46.35 | $44.36 | $46.34 | +2.89% | 1,094,907 |
| Jan 22, 2019 | $45.72 | $45.92 | $44.95 | $45.04 | -1.98% | 1,095,869 |
| Jan 14, 2019 | $44.38 | $46.21 | $44.38 | $45.95 | +2.80% | 1,016,480 |
| Jan 7, 2019 | $44.81 | $45.04 | $43.60 | $44.70 | -0.25% | 1,118,481 |
| Dec 31, 2018 | $44.25 | $45.10 | $43.23 | $44.81 | +1.63% | 1,265,005 |
| Dec 24, 2018 | $42.90 | $44.52 | $41.49 | $44.09 | +2.11% | 627,514 |
| Dec 17, 2018 | $43.60 | $44.93 | $43.17 | $43.18 | -1.62% | 1,148,418 |
| Dec 10, 2018 | $44.36 | $44.85 | $43.41 | $43.89 | -1.46% | 839,499 |
| Dec 3, 2018 | $47.25 | $47.52 | $44.10 | $44.54 | -5.07% | 628,401 |
| Nov 26, 2018 | $46.92 | $47.83 | $45.90 | $46.92 | +1.08% | 900,802 |
| Nov 19, 2018 | $46.90 | $47.45 | $45.79 | $46.42 | -1.36% | 737,213 |
| Nov 12, 2018 | $48.07 | $48.40 | $46.08 | $47.06 | -2.51% | 973,332 |
| Nov 5, 2018 | $45.91 | $48.87 | $45.91 | $48.27 | +10.31% | 1,921,877 |
| Oct 29, 2018 | $42.88 | $44.37 | $42.26 | $43.76 | +3.11% | 1,103,252 |
| Oct 22, 2018 | $44.27 | $44.50 | $41.92 | $42.44 | -3.87% | 1,040,242 |
| Oct 15, 2018 | $43.74 | $44.99 | $43.40 | $44.15 | +1.03% | 812,836 |
| Oct 8, 2018 | $45.46 | $46.61 | $43.06 | $43.70 | -4.08% | 1,408,619 |
| Oct 1, 2018 | $45.85 | $46.00 | $45.13 | $45.56 | -0.20% | 1,274,395 |
| Sep 24, 2018 | $47.62 | $47.67 | $45.17 | $45.65 | -4.14% | 874,968 |
| Sep 17, 2018 | $46.00 | $47.84 | $45.60 | $47.62 | +3.59% | 1,335,876 |
| Sep 10, 2018 | $45.13 | $46.06 | $44.73 | $45.97 | +2.34% | 730,581 |
| Sep 4, 2018 | $44.85 | $45.64 | $44.57 | $44.92 | +0.04% | 544,872 |
| Aug 27, 2018 | $44.87 | $45.68 | $44.60 | $44.90 | +0.54% | 1,140,548 |
| Aug 20, 2018 | $45.64 | $45.99 | $44.31 | $44.66 | -2.02% | 1,093,625 |
| Aug 13, 2018 | $44.98 | $45.78 | $44.27 | $45.58 | +1.06% | 1,271,384 |
| Aug 6, 2018 | $46.20 | $46.66 | $44.78 | $45.10 | -2.61% | 1,365,357 |
| Jul 30, 2018 | $47.54 | $48.40 | $45.39 | $46.31 | -4.73% | 2,422,347 |
| Jul 23, 2018 | $47.81 | $48.99 | $47.13 | $48.61 | +1.65% | 762,913 |
| Jul 16, 2018 | $47.17 | $48.51 | $47.11 | $47.82 | +1.53% | 955,849 |
| Jul 9, 2018 | $46.72 | $47.79 | $46.72 | $47.10 | +1.38% | 784,378 |
| Jul 2, 2018 | $45.46 | $46.64 | $45.21 | $46.46 | +1.71% | 985,410 |
| Jun 25, 2018 | $45.88 | $46.30 | $45.10 | $45.68 | -0.72% | 794,145 |
| Jun 18, 2018 | $47.29 | $47.92 | $45.74 | $46.01 | -3.44% | 1,005,521 |
| Jun 11, 2018 | $48.58 | $48.66 | $46.89 | $47.65 | -1.77% | 858,613 |
| Jun 4, 2018 | $47.38 | $48.71 | $47.22 | $48.51 | +2.73% | 751,371 |
| May 29, 2018 | $48.30 | $48.30 | $46.76 | $47.22 | -2.50% | 904,926 |
| May 21, 2018 | $49.54 | $49.76 | $47.72 | $48.43 | -1.70% | 939,341 |
| May 14, 2018 | $48.73 | $49.72 | $48.28 | $49.27 | +1.34% | 1,243,054 |
| May 7, 2018 | $48.85 | $49.29 | $48.30 | $48.62 | -0.43% | 1,079,765 |
| Apr 30, 2018 | $51.46 | $51.46 | $47.22 | $48.83 | -0.87% | 1,728,623 |
| Apr 23, 2018 | $49.92 | $50.29 | $48.54 | $49.26 | -1.32% | 671,295 |
| Apr 16, 2018 | $49.07 | $50.31 | $48.90 | $49.92 | +2.30% | 941,340 |
| Apr 9, 2018 | $48.68 | $49.57 | $48.41 | $48.80 | +0.72% | 662,344 |
| Apr 2, 2018 | $49.35 | $49.93 | $47.72 | $48.45 | -1.82% | 1,351,888 |
| Mar 26, 2018 | $49.61 | $50.29 | $48.88 | $49.35 | +0.14% | 921,933 |
| Mar 19, 2018 | $51.80 | $52.52 | $49.22 | $49.28 | -5.14% | 1,038,447 |
| Mar 12, 2018 | $53.49 | $53.57 | $51.76 | $51.95 | -3.04% | 1,487,126 |
| Mar 5, 2018 | $50.15 | $53.76 | $50.15 | $53.58 | +6.73% | 1,117,538 |
| Feb 26, 2018 | $51.42 | $52.34 | $49.24 | $50.20 | -1.88% | 1,185,871 |
| Feb 20, 2018 | $53.36 | $54.70 | $50.58 | $51.16 | -4.55% | 1,397,253 |
| Feb 12, 2018 | $52.50 | $54.07 | $50.26 | $53.60 | +8.94% | 2,106,186 |
| Feb 5, 2018 | $52.74 | $52.75 | $48.27 | $49.20 | -7.52% | 1,823,202 |
| Jan 29, 2018 | $55.06 | $55.17 | $53.13 | $53.20 | -3.41% | 961,317 |
| Jan 22, 2018 | $53.78 | $55.39 | $53.78 | $55.08 | +2.08% | 846,046 |
| Jan 16, 2018 | $53.95 | $54.28 | $52.63 | $53.96 | +0.41% | 775,222 |
| Jan 8, 2018 | $53.08 | $54.05 | $52.36 | $53.74 | +1.30% | 1,070,230 |
| Jan 2, 2018 | $53.31 | $53.63 | $52.27 | $53.05 | 0.00% | 633,736 |
| Dec 26, 2017 | $52.31 | $54.41 | $52.31 | $53.05 | +1.71% | 661,942 |
| Dec 18, 2017 | $53.29 | $53.53 | $51.98 | $52.16 | -1.70% | 753,432 |
| Dec 11, 2017 | $53.52 | $53.62 | $52.08 | $53.06 | -0.84% | 1,370,082 |
| Dec 4, 2017 | $54.80 | $54.83 | $53.37 | $53.51 | -1.62% | 556,768 |
| Nov 27, 2017 | $53.19 | $54.95 | $53.03 | $54.39 | +1.95% | 840,513 |
| Nov 20, 2017 | $53.58 | $53.97 | $52.78 | $53.35 | -0.48% | 626,254 |
| Nov 13, 2017 | $54.34 | $55.08 | $53.55 | $53.61 | -1.25% | 1,060,012 |
| Nov 6, 2017 | $54.99 | $55.62 | $53.80 | $54.29 | -1.26% | 1,054,799 |
| Oct 30, 2017 | $50.65 | $55.33 | $50.65 | $54.98 | +8.25% | 2,094,816 |
| Oct 23, 2017 | $50.68 | $50.96 | $50.13 | $50.79 | +0.59% | 837,300 |
| Oct 16, 2017 | $50.73 | $51.40 | $49.65 | $50.49 | -0.39% | 689,801 |
| Oct 9, 2017 | $50.68 | $51.14 | $49.97 | $50.69 | +0.42% | 824,361 |
| Oct 2, 2017 | $50.41 | $51.00 | $49.74 | $50.48 | +0.46% | 766,542 |
| Sep 25, 2017 | $49.13 | $50.32 | $48.58 | $50.25 | +1.89% | 1,251,919 |
| Sep 18, 2017 | $48.51 | $49.89 | $48.34 | $49.32 | +1.94% | 1,043,776 |
| Sep 11, 2017 | $48.02 | $49.19 | $48.02 | $48.38 | +2.02% | 958,406 |
| Sep 5, 2017 | $48.69 | $48.69 | $46.09 | $47.42 | -3.22% | 1,218,037 |
| Aug 28, 2017 | $50.55 | $50.65 | $48.42 | $49.00 | -2.99% | 1,386,302 |
| Aug 21, 2017 | $51.67 | $51.77 | $49.44 | $50.51 | -2.26% | 1,237,575 |
| Aug 14, 2017 | $53.00 | $53.17 | $51.43 | $51.68 | -1.97% | 923,995 |
| Aug 7, 2017 | $53.07 | $53.67 | $52.23 | $52.72 | -0.66% | 1,075,836 |
| Jul 31, 2017 | $49.84 | $53.47 | $49.84 | $53.07 | +7.56% | 1,568,507 |
| Jul 24, 2017 | $49.45 | $50.15 | $48.49 | $49.34 | -0.28% | 778,176 |
| Jul 17, 2017 | $49.14 | $49.88 | $48.54 | $49.48 | +0.39% | 807,237 |
| Jul 10, 2017 | $48.96 | $49.53 | $48.49 | $49.29 | +0.55% | 920,325 |
| Jul 3, 2017 | $48.86 | $49.95 | $48.47 | $49.02 | +0.55% | 1,184,034 |
| Jun 26, 2017 | $47.95 | $48.95 | $47.65 | $48.75 | +1.73% | 819,104 |
| Jun 19, 2017 | $48.86 | $48.86 | $47.42 | $47.92 | -1.42% | 717,192 |
| Jun 12, 2017 | $47.13 | $48.61 | $46.63 | $48.61 | +3.12% | 688,903 |
| Jun 5, 2017 | $46.38 | $47.20 | $45.60 | $47.14 | +1.64% | 579,784 |
| May 30, 2017 | $45.94 | $46.62 | $45.48 | $46.38 | +0.89% | 710,042 |
| May 22, 2017 | $44.20 | $46.04 | $43.99 | $45.97 | +4.26% | 862,707 |
| May 15, 2017 | $44.30 | $45.12 | $43.95 | $44.09 | -0.36% | 851,874 |
| May 8, 2017 | $45.82 | $45.82 | $44.22 | $44.25 | -2.98% | 801,045 |
| May 1, 2017 | $45.38 | $46.44 | $43.72 | $45.61 | +0.77% | 1,280,291 |
| Apr 24, 2017 | $44.60 | $45.98 | $44.43 | $45.26 | +2.84% | 1,139,598 |
| Apr 17, 2017 | $43.37 | $44.13 | $43.25 | $44.01 | +1.64% | 741,250 |
| Apr 10, 2017 | $43.72 | $44.07 | $43.15 | $43.30 | -1.10% | 710,104 |
| Apr 3, 2017 | $44.12 | $44.48 | $43.03 | $43.78 | -0.88% | 990,334 |
| Mar 27, 2017 | $42.70 | $44.63 | $42.34 | $44.17 | +1.80% | 1,024,371 |
| Mar 20, 2017 | $44.41 | $44.41 | $43.19 | $43.39 | -2.65% | 598,127 |
| Mar 13, 2017 | $43.85 | $44.88 | $43.58 | $44.57 | +1.87% | 1,321,052 |
| Mar 6, 2017 | $43.46 | $43.88 | $43.06 | $43.75 | +0.37% | 753,847 |
| Feb 27, 2017 | $43.10 | $43.87 | $42.61 | $43.59 | +1.56% | 1,057,059 |
| Feb 21, 2017 | $41.56 | $43.33 | $41.48 | $42.92 | +3.17% | 1,099,582 |
| Feb 13, 2017 | $42.63 | $44.39 | $40.76 | $41.60 | -2.16% | 1,645,986 |
| Feb 6, 2017 | $42.75 | $42.98 | $41.00 | $42.52 | +0.31% | 1,201,816 |
| Jan 30, 2017 | $41.80 | $42.46 | $41.19 | $42.39 | +1.07% | 624,774 |
| Jan 23, 2017 | $40.67 | $42.47 | $40.51 | $41.94 | +2.82% | 536,861 |
| Jan 17, 2017 | $40.49 | $41.56 | $40.41 | $40.79 | -0.10% | 464,230 |
| Jan 9, 2017 | $40.68 | $41.27 | $39.96 | $40.83 | -0.39% | 531,198 |
| Jan 3, 2017 | $41.55 | $41.96 | $40.75 | $40.99 | -1.23% | 638,536 |
| Dec 27, 2016 | $41.95 | $42.27 | $41.25 | $41.50 | -1.35% | 411,555 |
| Dec 19, 2016 | $40.56 | $42.24 | $40.56 | $42.07 | +3.16% | 534,172 |
| Dec 12, 2016 | $41.18 | $41.61 | $40.17 | $40.78 | -0.95% | 889,491 |
| Dec 5, 2016 | $38.18 | $41.60 | $38.18 | $41.17 | +7.94% | 1,127,141 |
| Nov 28, 2016 | $38.56 | $39.30 | $37.88 | $38.14 | -1.52% | 683,844 |
| Nov 21, 2016 | $38.62 | $39.06 | $38.24 | $38.73 | +0.60% | 479,890 |
| Nov 14, 2016 | $38.24 | $39.25 | $38.09 | $38.50 | – | 787,949 |
Seasonality
CNA 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 | 1.8% | 4.3% | -2.2% | 1.2% | -2.0% | 2.6% | 1.7% | -0.4% | -2.7% | 1.8% | 4.7% | 0.9% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 0.3% | 5.6% | -4.4% | 5.0% | -11.8% | 15.6% | 7.9% | -6.6% | -7.6% | 8.5% | ||
| 2025 | 1.4% | 5.1% | 3.7% | -5.2% | 0.4% | -2.9% | -4.7% | 12.9% | -6.2% | -4.1% | 6.0% | 2.1% |
| 2024 | 4.2% | 5.2% | 3.3% | -3.3% | 5.6% | 0.3% | 6.7% | 6.6% | -5.7% | -2.1% | 6.2% | -4.1% |
| 2023 | 3.0% | 4.3% | -10.8% | -0.3% | -4.3% | 4.8% | 1.4% | 1.5% | 0.1% | 2.7% | 5.4% | 0.4% |
| 2022 | 4.2% | 4.7% | 6.4% | -2.4% | -2.5% | -2.1% | -5.5% | -8.5% | -4.1% | 13.0% | 3.1% | -0.7% |
| 2021 | -1.4% | 13.6% | 4.9% | 5.2% | 2.7% | -4.9% | -3.3% | 1.6% | -5.4% | 6.9% | -6.4% | 5.9% |
| 2020 | -0.4% | -2.2% | -25.3% | 1.7% | -2.9% | 6.4% | 3.6% | -2.3% | -6.8% | -0.7% | 17.1% | 12.9% |
| 2019 | 3.9% | -0.7% | 0.3% | 6.9% | -2.2% | 4.7% | 1.7% | -0.8% | 4.5% | -9.0% | 0.5% | 0.2% |
| 2018 | 2.1% | -1.4% | -3.3% | 2.2% | -6.3% | -2.8% | 2.4% | -3.3% | 1.7% | -5.0% | 9.0% | -5.9% |
| 2017 | 0.4% | 8.5% | 3.0% | 2.5% | 1.3% | 6.9% | 6.6% | -5.0% | 2.4% | 7.7% | 1.0% | -2.4% |