Cannae Holdings, Inc. (CNNE) stock
CNNENYSERetail-Eating & Drinking PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 7/3040% below fair value
$17.14−0.01 (-0.06%)
Close on Oct 30, 2026Market cap $743.43MP/E –Yield –
Price history
Cannae share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.14
-0.06% on the day
52-week range
$10.46 – $18.42
-6.9% from the high
Change over 52 weeks
-3.9%
From $17.83 on Oct 30, 2025
Average volume
484,798
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.37 | $17.27 | $15.94 | $17.14 | +5.22% | 2,185,898 |
| Oct 19, 2026 | $15.98 | $16.48 | $15.91 | $16.29 | +2.65% | 2,221,822 |
| Oct 12, 2026 | $15.51 | $16.40 | $15.50 | $15.87 | +2.39% | 2,704,413 |
| Oct 5, 2026 | $15.55 | $16.02 | $15.33 | $15.50 | -0.26% | 1,652,993 |
| Sep 28, 2026 | $15.58 | $15.81 | $15.24 | $15.54 | -1.27% | 2,550,894 |
| Sep 21, 2026 | $15.05 | $15.94 | $14.96 | $15.74 | +5.21% | 2,783,427 |
| Sep 14, 2026 | $15.32 | $15.91 | $14.94 | $14.96 | -2.92% | 3,638,153 |
| Sep 8, 2026 | $15.73 | $15.81 | $15.06 | $15.41 | -2.65% | 1,981,916 |
| Aug 31, 2026 | $15.55 | $16.20 | $15.34 | $15.83 | +1.21% | 2,313,060 |
| Aug 24, 2026 | $15.59 | $15.71 | $15.17 | $15.64 | +0.90% | 2,250,204 |
| Aug 17, 2026 | $14.54 | $15.59 | $14.48 | $15.50 | +5.95% | 2,196,276 |
| Aug 10, 2026 | $14.75 | $15.75 | $14.02 | $14.63 | -1.01% | 3,187,530 |
| Aug 3, 2026 | $14.73 | $15.12 | $14.65 | $14.78 | +1.58% | 2,243,340 |
| Jul 27, 2026 | $14.93 | $15.31 | $14.35 | $14.55 | -1.22% | 2,053,059 |
| Jul 20, 2026 | $14.94 | $14.94 | $14.22 | $14.73 | -1.47% | 1,989,225 |
| Jul 13, 2026 | $14.65 | $15.42 | $14.60 | $14.95 | +2.47% | 2,552,367 |
| Jul 6, 2026 | $14.65 | $14.75 | $14.10 | $14.59 | -0.88% | 1,604,096 |
| Jun 29, 2026 | $14.51 | $14.91 | $14.17 | $14.72 | +1.59% | 1,830,094 |
| Jun 22, 2026 | $13.68 | $14.55 | $13.14 | $14.49 | +5.92% | 3,347,425 |
| Jun 15, 2026 | $14.55 | $14.62 | $13.53 | $13.68 | -5.13% | 2,492,089 |
| Jun 8, 2026 | $14.55 | $14.79 | $13.74 | $14.42 | -0.14% | 1,879,497 |
| Jun 1, 2026 | $14.69 | $14.88 | $14.03 | $14.44 | -2.63% | 1,955,671 |
| May 26, 2026 | $13.95 | $15.22 | $13.80 | $14.83 | +7.00% | 2,092,183 |
| May 18, 2026 | $13.01 | $13.98 | $12.90 | $13.86 | +5.40% | 1,791,535 |
| May 11, 2026 | $14.13 | $14.83 | $12.59 | $13.15 | -7.33% | 2,814,569 |
| May 4, 2026 | $13.59 | $14.47 | $13.38 | $14.19 | +3.80% | 2,758,791 |
| Apr 27, 2026 | $13.24 | $13.85 | $13.01 | $13.67 | +3.33% | 2,608,523 |
| Apr 20, 2026 | $13.02 | $13.45 | $12.83 | $13.23 | +1.15% | 2,379,421 |
| Apr 13, 2026 | $12.34 | $13.50 | $12.28 | $13.08 | +4.98% | 2,562,657 |
| Apr 6, 2026 | $11.90 | $12.79 | $11.79 | $12.46 | +4.36% | 2,953,010 |
| Mar 30, 2026 | $10.83 | $11.97 | $10.77 | $11.94 | +11.17% | 2,469,798 |
| Mar 23, 2026 | $11.10 | $11.56 | $10.46 | $10.74 | -0.92% | 4,808,705 |
| Mar 16, 2026 | $11.66 | $11.87 | $10.81 | $10.84 | -5.82% | 5,169,344 |
| Mar 9, 2026 | $12.08 | $12.09 | $11.30 | $11.51 | -0.69% | 3,739,537 |
| Mar 2, 2026 | $11.83 | $12.23 | $11.35 | $11.59 | -5.00% | 3,848,491 |
| Feb 23, 2026 | $13.29 | $13.53 | $11.24 | $12.20 | -7.58% | 4,973,567 |
| Feb 17, 2026 | $13.37 | $13.59 | $12.98 | $13.20 | -0.68% | 1,731,674 |
| Feb 9, 2026 | $14.24 | $14.45 | $13.28 | $13.29 | -6.67% | 2,084,414 |
| Feb 2, 2026 | $14.41 | $14.77 | $13.83 | $14.24 | -1.18% | 2,953,572 |
| Jan 26, 2026 | $15.61 | $15.70 | $14.11 | $14.41 | -7.86% | 2,345,683 |
| Jan 20, 2026 | $15.57 | $16.02 | $15.40 | $15.64 | -1.08% | 1,551,217 |
| Jan 12, 2026 | $16.01 | $16.45 | $15.78 | $15.81 | -0.94% | 1,957,811 |
| Jan 5, 2026 | $15.65 | $16.21 | $15.47 | $15.96 | +1.46% | 2,414,701 |
| Dec 29, 2025 | $15.72 | $15.90 | $15.53 | $15.73 | -0.76% | 2,409,572 |
| Dec 22, 2025 | $16.13 | $16.47 | $15.61 | $15.85 | -1.55% | 2,011,784 |
| Dec 15, 2025 | $16.97 | $16.97 | $15.91 | $16.10 | -4.45% | 6,319,482 |
| Dec 8, 2025 | $16.45 | $17.24 | $16.18 | $16.85 | +2.87% | 3,872,699 |
| Dec 1, 2025 | $16.18 | $16.90 | $16.13 | $16.38 | +1.74% | 3,253,181 |
| Nov 24, 2025 | $15.68 | $16.26 | $15.54 | $16.10 | +2.29% | 2,874,814 |
| Nov 17, 2025 | $15.45 | $15.93 | $15.05 | $15.74 | +1.42% | 3,170,391 |
| Nov 10, 2025 | $17.46 | $18.13 | $15.13 | $15.52 | -10.60% | 4,814,870 |
| Nov 3, 2025 | $17.80 | $18.42 | $17.22 | $17.36 | -2.91% | 2,445,700 |
| Oct 27, 2025 | $18.80 | $18.85 | $17.63 | $17.88 | -4.44% | 2,336,666 |
| Oct 20, 2025 | $18.48 | $18.87 | $18.25 | $18.71 | +2.35% | 2,112,291 |
| Oct 13, 2025 | $18.16 | $19.00 | $18.08 | $18.28 | +1.16% | 2,900,141 |
| Oct 6, 2025 | $18.59 | $19.01 | $18.07 | $18.07 | -2.59% | 3,098,209 |
| Sep 29, 2025 | $18.36 | $18.70 | $17.95 | $18.55 | +1.31% | 3,291,966 |
| Sep 22, 2025 | $19.02 | $19.13 | $18.26 | $18.31 | -4.14% | 3,284,184 |
| Sep 15, 2025 | $19.14 | $19.88 | $18.85 | $19.10 | +0.16% | 4,522,983 |
| Sep 8, 2025 | $18.79 | $19.44 | $18.43 | $19.07 | +1.76% | 3,583,607 |
| Sep 2, 2025 | $18.34 | $18.87 | $18.32 | $18.74 | +0.21% | 2,527,498 |
| Aug 25, 2025 | $18.48 | $18.82 | $18.33 | $18.70 | +1.14% | 3,516,103 |
| Aug 18, 2025 | $17.85 | $18.79 | $17.75 | $18.49 | +3.82% | 3,405,119 |
| Aug 11, 2025 | $19.88 | $20.23 | $17.51 | $17.81 | -10.41% | 6,511,193 |
| Aug 4, 2025 | $20.81 | $21.02 | $19.54 | $19.88 | -4.01% | 2,779,365 |
| Jul 28, 2025 | $21.83 | $21.86 | $20.66 | $20.71 | -5.00% | 2,338,300 |
| Jul 21, 2025 | $21.66 | $21.96 | $21.34 | $21.80 | +1.16% | 3,521,883 |
| Jul 14, 2025 | $21.36 | $21.80 | $21.24 | $21.55 | +0.70% | 3,954,489 |
| Jul 7, 2025 | $21.11 | $21.42 | $20.78 | $21.40 | +0.99% | 2,908,029 |
| Jun 30, 2025 | $20.92 | $21.34 | $20.55 | $21.19 | +2.27% | 2,655,502 |
| Jun 23, 2025 | $19.87 | $20.99 | $19.77 | $20.72 | +4.07% | 3,999,695 |
| Jun 16, 2025 | $19.64 | $20.27 | $19.53 | $19.91 | +1.43% | 4,371,671 |
| Jun 9, 2025 | $19.43 | $20.02 | $19.26 | $19.63 | +1.55% | 4,707,437 |
| Jun 2, 2025 | $18.56 | $19.70 | $18.42 | $19.33 | +3.65% | 4,441,094 |
| May 26, 2025 | $17.50 | $19.03 | $17.43 | $18.65 | +4.60% | 5,252,155 |
| May 19, 2025 | $18.08 | $18.48 | $17.43 | $17.83 | -3.10% | 2,356,797 |
| May 12, 2025 | $19.06 | $19.06 | $17.60 | $18.40 | +0.05% | 3,977,317 |
| May 5, 2025 | $17.87 | $18.56 | $17.66 | $18.39 | +1.55% | 1,569,424 |
| Apr 28, 2025 | $17.82 | $18.24 | $17.41 | $18.11 | +1.12% | 1,748,252 |
| Apr 21, 2025 | $17.19 | $17.92 | $16.54 | $17.91 | +3.47% | 2,685,200 |
| Apr 14, 2025 | $17.20 | $17.82 | $17.05 | $17.31 | +1.88% | 2,422,627 |
| Apr 7, 2025 | $16.23 | $17.56 | $15.92 | $16.99 | +0.59% | 4,220,296 |
| Mar 31, 2025 | $18.74 | $19.04 | $16.72 | $16.89 | -8.80% | 3,240,978 |
| Mar 24, 2025 | $19.05 | $20.12 | $18.26 | $18.52 | -1.17% | 4,754,774 |
| Mar 17, 2025 | $16.21 | $18.97 | $16.21 | $18.74 | +14.76% | 5,029,985 |
| Mar 10, 2025 | $17.56 | $17.73 | $15.99 | $16.33 | -8.21% | 5,307,467 |
| Mar 3, 2025 | $20.03 | $20.15 | $17.53 | $17.79 | -11.23% | 3,235,433 |
| Feb 24, 2025 | $19.13 | $20.04 | $18.39 | $20.04 | +4.70% | 4,591,616 |
| Feb 18, 2025 | $19.67 | $20.13 | $18.95 | $19.14 | -3.24% | 1,617,236 |
| Feb 10, 2025 | $19.49 | $19.87 | $19.05 | $19.78 | +2.17% | 1,363,321 |
| Feb 3, 2025 | $19.45 | $19.92 | $19.09 | $19.36 | -2.02% | 1,109,786 |
| Jan 27, 2025 | $19.23 | $19.99 | $19.15 | $19.76 | +2.81% | 1,192,467 |
| Jan 21, 2025 | $19.20 | $19.31 | $18.96 | $19.22 | +0.84% | 998,504 |
| Jan 13, 2025 | $18.42 | $19.40 | $18.38 | $19.06 | +2.03% | 1,239,415 |
| Jan 6, 2025 | $20.06 | $20.12 | $18.38 | $18.68 | -7.06% | 1,567,752 |
| Dec 30, 2024 | $19.72 | $20.12 | $19.52 | $20.10 | +1.01% | 1,163,190 |
| Dec 23, 2024 | $19.87 | $20.12 | $19.63 | $19.90 | -0.45% | 750,740 |
| Dec 16, 2024 | $20.55 | $20.83 | $19.51 | $19.99 | -2.77% | 2,152,719 |
| Dec 9, 2024 | $21.01 | $21.12 | $20.37 | $20.56 | -1.15% | 1,190,509 |
| Dec 2, 2024 | $21.77 | $21.95 | $20.65 | $20.80 | -4.15% | 1,198,113 |
| Nov 25, 2024 | $21.34 | $22.14 | $21.33 | $21.70 | +2.75% | 1,045,286 |
| Nov 18, 2024 | $20.29 | $21.19 | $20.01 | $21.12 | +4.09% | 1,159,142 |
| Nov 11, 2024 | $21.18 | $22.36 | $20.29 | $20.29 | -3.43% | 2,266,826 |
| Nov 4, 2024 | $19.48 | $21.43 | $19.48 | $21.01 | +7.74% | 1,776,429 |
| Oct 28, 2024 | $19.16 | $20.26 | $19.06 | $19.50 | +2.63% | 1,948,684 |
| Oct 21, 2024 | $19.65 | $19.65 | $18.65 | $19.00 | -3.60% | 1,430,297 |
| Oct 14, 2024 | $18.72 | $19.87 | $18.34 | $19.71 | +5.46% | 3,614,341 |
| Oct 7, 2024 | $18.75 | $18.75 | $18.00 | $18.69 | +0.05% | 1,974,844 |
| Sep 30, 2024 | $19.10 | $19.29 | $18.42 | $18.68 | -2.76% | 1,572,537 |
| Sep 23, 2024 | $19.37 | $19.46 | $18.87 | $19.21 | -0.52% | 1,886,058 |
| Sep 16, 2024 | $19.49 | $19.76 | $19.08 | $19.31 | -1.13% | 2,539,121 |
| Sep 9, 2024 | $19.16 | $19.57 | $18.40 | $19.53 | +2.30% | 1,434,965 |
| Sep 3, 2024 | $19.89 | $19.93 | $19.00 | $19.09 | -4.65% | 871,100 |
| Aug 26, 2024 | $19.74 | $20.05 | $19.38 | $20.02 | +1.83% | 1,237,801 |
| Aug 19, 2024 | $19.16 | $19.99 | $19.04 | $19.66 | +2.82% | 1,072,433 |
| Aug 12, 2024 | $18.98 | $19.36 | $18.20 | $19.12 | -0.05% | 1,540,908 |
| Aug 5, 2024 | $19.37 | $20.01 | $18.75 | $19.13 | -5.39% | 2,100,993 |
| Jul 29, 2024 | $20.21 | $20.53 | $18.79 | $20.22 | +0.35% | 2,146,554 |
| Jul 22, 2024 | $19.13 | $20.19 | $19.10 | $20.15 | +5.66% | 1,621,982 |
| Jul 15, 2024 | $19.39 | $19.74 | $18.59 | $19.07 | -0.21% | 2,954,162 |
| Jul 8, 2024 | $18.23 | $19.28 | $17.93 | $19.11 | +6.64% | 1,993,569 |
| Jul 1, 2024 | $18.16 | $18.24 | $17.77 | $17.92 | -1.21% | 1,929,026 |
| Jun 24, 2024 | $17.68 | $18.21 | $17.65 | $18.14 | +3.13% | 3,689,490 |
| Jun 17, 2024 | $16.97 | $17.70 | $16.94 | $17.59 | +2.99% | 2,165,517 |
| Jun 10, 2024 | $17.18 | $18.28 | $16.96 | $17.08 | -1.50% | 2,076,383 |
| Jun 3, 2024 | $18.49 | $18.49 | $17.30 | $17.34 | -4.62% | 2,585,340 |
| May 28, 2024 | $19.08 | $19.16 | $18.11 | $18.18 | -5.02% | 1,955,382 |
| May 20, 2024 | $20.58 | $20.70 | $19.06 | $19.14 | -7.58% | 1,893,060 |
| May 13, 2024 | $20.69 | $21.33 | $20.52 | $20.71 | +0.78% | 1,729,588 |
| May 6, 2024 | $20.35 | $20.84 | $19.69 | $20.55 | +1.99% | 2,499,035 |
| Apr 29, 2024 | $20.04 | $20.24 | $19.32 | $20.15 | +0.80% | 2,484,194 |
| Apr 22, 2024 | $19.75 | $20.28 | $19.45 | $19.99 | +1.94% | 1,588,170 |
| Apr 15, 2024 | $20.46 | $20.49 | $19.22 | $19.61 | -3.59% | 3,013,661 |
| Apr 8, 2024 | $20.49 | $21.31 | $20.13 | $20.34 | -0.49% | 3,739,323 |
| Apr 1, 2024 | $22.31 | $22.99 | $20.35 | $20.44 | -8.09% | 7,815,493 |
| Mar 25, 2024 | $22.38 | $22.54 | $22.18 | $22.24 | -0.18% | 5,849,000 |
| Mar 18, 2024 | $22.01 | $22.61 | $21.88 | $22.28 | +1.46% | 3,303,776 |
| Mar 11, 2024 | $21.89 | $22.19 | $21.77 | $21.96 | -0.18% | 3,326,425 |
| Mar 4, 2024 | $22.00 | $22.22 | $21.66 | $22.00 | +0.18% | 3,475,923 |
| Feb 26, 2024 | $21.85 | $22.20 | $21.55 | $21.96 | +0.55% | 4,958,748 |
| Feb 20, 2024 | $20.43 | $22.92 | $19.72 | $21.84 | +5.56% | 5,356,619 |
| Feb 12, 2024 | $21.10 | $21.36 | $20.24 | $20.69 | -1.52% | 3,120,217 |
| Feb 5, 2024 | $20.51 | $21.21 | $20.16 | $21.01 | +1.20% | 2,838,608 |
| Jan 29, 2024 | $20.45 | $20.97 | $20.25 | $20.76 | +1.27% | 1,919,949 |
| Jan 22, 2024 | $19.94 | $20.90 | $19.88 | $20.50 | +3.85% | 2,257,269 |
| Jan 16, 2024 | $20.13 | $20.22 | $19.27 | $19.74 | -2.66% | 2,081,156 |
| Jan 8, 2024 | $20.75 | $20.96 | $20.04 | $20.28 | -1.84% | 2,648,221 |
| Jan 2, 2024 | $19.31 | $20.78 | $19.15 | $20.66 | +5.89% | 2,756,730 |
| Dec 26, 2023 | $19.88 | $19.98 | $19.50 | $19.51 | -1.06% | 1,052,428 |
| Dec 18, 2023 | $19.83 | $20.21 | $19.39 | $19.72 | -0.05% | 2,310,308 |
| Dec 11, 2023 | $18.55 | $20.19 | $18.43 | $19.73 | +6.13% | 3,594,611 |
| Dec 4, 2023 | $18.51 | $18.81 | $17.92 | $18.59 | -0.27% | 2,332,600 |
| Nov 27, 2023 | $18.10 | $18.70 | $17.77 | $18.64 | +2.31% | 2,066,178 |
| Nov 20, 2023 | $18.07 | $18.28 | $17.70 | $18.22 | +1.39% | 918,336 |
| Nov 13, 2023 | $17.62 | $18.72 | $17.51 | $17.97 | +1.41% | 1,993,682 |
| Nov 6, 2023 | $17.68 | $17.80 | $16.53 | $17.72 | -0.28% | 3,269,969 |
| Oct 30, 2023 | $16.29 | $17.98 | $16.03 | $17.77 | +10.37% | 2,789,387 |
| Oct 23, 2023 | $17.40 | $17.52 | $15.93 | $16.10 | -8.00% | 1,905,021 |
| Oct 16, 2023 | $18.45 | $18.64 | $17.44 | $17.50 | -4.06% | 1,597,597 |
| Oct 9, 2023 | $18.16 | $19.21 | $18.03 | $18.24 | -0.49% | 2,044,014 |
| Oct 2, 2023 | $18.63 | $18.85 | $17.61 | $18.33 | -1.66% | 2,114,601 |
| Sep 25, 2023 | $18.58 | $19.55 | $18.44 | $18.64 | -0.37% | 2,884,892 |
| Sep 18, 2023 | $19.56 | $19.90 | $18.47 | $18.71 | -4.59% | 2,090,853 |
| Sep 11, 2023 | $19.74 | $20.21 | $19.49 | $19.61 | 0.00% | 2,818,447 |
| Sep 5, 2023 | $19.85 | $20.02 | $19.26 | $19.61 | -1.90% | 1,517,484 |
| Aug 28, 2023 | $19.09 | $20.20 | $19.09 | $19.99 | +5.49% | 1,791,597 |
| Aug 21, 2023 | $18.79 | $19.27 | $18.09 | $18.95 | +1.12% | 2,047,507 |
| Aug 14, 2023 | $19.25 | $19.72 | $18.50 | $18.74 | -3.35% | 2,976,577 |
| Aug 7, 2023 | $19.95 | $20.27 | $18.62 | $19.39 | -2.86% | 2,631,710 |
| Jul 31, 2023 | $20.34 | $20.72 | $18.84 | $19.96 | -1.29% | 2,056,128 |
| Jul 24, 2023 | $20.76 | $20.93 | $19.79 | $20.22 | -2.93% | 1,321,680 |
| Jul 17, 2023 | $20.91 | $21.66 | $20.80 | $20.83 | -0.05% | 1,417,647 |
| Jul 10, 2023 | $20.14 | $21.23 | $20.07 | $20.84 | +3.42% | 1,225,130 |
| Jul 3, 2023 | $20.02 | $20.63 | $19.84 | $20.15 | -0.30% | 1,217,130 |
| Jun 26, 2023 | $19.45 | $20.34 | $19.44 | $20.21 | +3.64% | 2,351,234 |
| Jun 20, 2023 | $19.95 | $20.05 | $19.31 | $19.50 | -2.30% | 2,589,912 |
| Jun 12, 2023 | $19.96 | $20.78 | $19.89 | $19.96 | -0.10% | 2,019,686 |
| Jun 5, 2023 | $20.36 | $21.27 | $19.88 | $19.98 | -2.58% | 2,739,552 |
| May 30, 2023 | $20.02 | $20.67 | $19.44 | $20.51 | +3.32% | 2,443,117 |
| May 22, 2023 | $19.69 | $20.36 | $19.13 | $19.85 | +1.53% | 2,310,753 |
| May 15, 2023 | $18.11 | $19.77 | $18.02 | $19.55 | +8.31% | 3,291,710 |
| May 8, 2023 | $18.17 | $18.35 | $17.35 | $18.05 | -0.61% | 1,968,682 |
| May 1, 2023 | $18.21 | $18.49 | $17.51 | $18.16 | -0.44% | 1,240,714 |
| Apr 24, 2023 | $19.07 | $19.07 | $17.58 | $18.24 | -4.05% | 1,556,168 |
| Apr 17, 2023 | $18.29 | $19.17 | $18.23 | $19.01 | +2.76% | 1,718,955 |
| Apr 10, 2023 | $19.04 | $19.35 | $18.44 | $18.50 | -3.44% | 1,769,625 |
| Apr 3, 2023 | $20.06 | $20.25 | $18.96 | $19.16 | -5.05% | 1,118,706 |
| Mar 27, 2023 | $19.43 | $20.22 | $18.84 | $20.18 | +5.54% | 1,891,879 |
| Mar 20, 2023 | $19.64 | $20.00 | $18.68 | $19.12 | -1.29% | 1,453,904 |
| Mar 13, 2023 | $19.44 | $20.48 | $19.14 | $19.37 | -3.15% | 3,006,220 |
| Mar 6, 2023 | $22.28 | $22.43 | $19.69 | $20.00 | -10.03% | 1,943,740 |
| Feb 27, 2023 | $22.90 | $22.96 | $21.55 | $22.23 | -1.64% | 1,952,578 |
| Feb 21, 2023 | $22.53 | $23.80 | $22.20 | $22.60 | -1.74% | 1,326,958 |
| Feb 13, 2023 | $24.38 | $24.91 | $22.66 | $23.00 | -5.08% | 1,638,925 |
| Feb 6, 2023 | $24.49 | $25.48 | $24.01 | $24.23 | -2.38% | 1,356,183 |
| Jan 30, 2023 | $23.27 | $25.51 | $23.23 | $24.82 | +5.35% | 2,064,379 |
| Jan 23, 2023 | $23.08 | $23.85 | $22.35 | $23.56 | +2.04% | 1,480,723 |
| Jan 17, 2023 | $23.53 | $23.77 | $22.37 | $23.09 | -1.87% | 1,559,492 |
| Jan 9, 2023 | $21.93 | $23.61 | $21.92 | $23.53 | +8.48% | 1,759,381 |
| Jan 3, 2023 | $21.02 | $21.71 | $20.28 | $21.69 | +5.04% | 1,573,146 |
| Dec 27, 2022 | $19.92 | $20.68 | $19.57 | $20.65 | +3.30% | 2,035,310 |
| Dec 19, 2022 | $20.60 | $20.75 | $19.74 | $19.99 | -3.66% | 3,067,464 |
| Dec 12, 2022 | $21.26 | $22.81 | $20.40 | $20.75 | -2.90% | 3,320,751 |
| Dec 5, 2022 | $23.04 | $23.10 | $21.17 | $21.37 | -8.20% | 2,059,458 |
| Nov 28, 2022 | $22.72 | $23.73 | $21.74 | $23.28 | +0.74% | 2,903,623 |
| Nov 21, 2022 | $23.44 | $23.83 | $22.60 | $23.11 | -1.83% | 3,415,248 |
| Nov 14, 2022 | $25.31 | $25.55 | $23.34 | $23.54 | -7.72% | 4,109,727 |
| Nov 7, 2022 | $22.15 | $25.74 | $21.76 | $25.51 | +16.54% | 3,302,662 |
| Oct 31, 2022 | $22.73 | $23.70 | $21.24 | $21.89 | -4.33% | 2,090,262 |
| Oct 24, 2022 | $19.84 | $23.21 | $19.30 | $22.88 | +15.61% | 2,160,210 |
| Oct 17, 2022 | $20.70 | $21.37 | $19.05 | $19.79 | -1.44% | 2,947,009 |
| Oct 10, 2022 | $21.32 | $21.32 | $19.77 | $20.08 | -5.37% | 2,104,123 |
| Oct 3, 2022 | $20.91 | $22.49 | $19.79 | $21.22 | +2.71% | 2,392,139 |
| Sep 26, 2022 | $19.68 | $21.39 | $19.34 | $20.66 | +4.71% | 2,856,187 |
| Sep 19, 2022 | $21.49 | $21.87 | $19.35 | $19.73 | -9.33% | 3,725,637 |
| Sep 12, 2022 | $23.58 | $24.05 | $21.45 | $21.76 | -7.13% | 3,803,169 |
| Sep 6, 2022 | $21.61 | $23.60 | $21.29 | $23.43 | +8.88% | 2,069,955 |
| Aug 29, 2022 | $21.57 | $22.26 | $20.89 | $21.52 | -1.42% | 2,175,671 |
| Aug 22, 2022 | $21.64 | $22.75 | $21.28 | $21.83 | -1.18% | 1,981,238 |
| Aug 15, 2022 | $23.24 | $23.70 | $21.98 | $22.09 | -6.04% | 1,709,295 |
| Aug 8, 2022 | $23.48 | $24.22 | $22.55 | $23.51 | +1.34% | 2,680,697 |
| Aug 1, 2022 | $20.75 | $23.48 | $20.39 | $23.20 | +9.90% | 2,127,447 |
| Jul 25, 2022 | $20.48 | $21.14 | $19.68 | $21.11 | +2.63% | 2,157,387 |
| Jul 18, 2022 | $20.77 | $21.22 | $20.09 | $20.57 | +0.34% | 2,012,042 |
| Jul 11, 2022 | $20.70 | $20.99 | $19.75 | $20.50 | -2.24% | 1,725,290 |
| Jul 5, 2022 | $19.29 | $21.39 | $18.87 | $20.97 | +6.72% | 1,615,358 |
| Jun 27, 2022 | $20.98 | $21.10 | $18.84 | $19.65 | -5.94% | 2,325,869 |
| Jun 21, 2022 | $18.52 | $20.91 | $18.33 | $20.89 | +15.41% | 4,508,698 |
| Jun 13, 2022 | $19.01 | $19.06 | $17.12 | $18.10 | -7.70% | 4,361,994 |
| Jun 6, 2022 | $20.63 | $21.02 | $19.25 | $19.61 | -3.02% | 3,016,464 |
| May 31, 2022 | $20.71 | $20.80 | $19.66 | $20.22 | -2.93% | 2,480,976 |
| May 23, 2022 | $19.38 | $20.83 | $18.43 | $20.83 | +8.83% | 5,063,627 |
| May 16, 2022 | $19.06 | $19.52 | $18.10 | $19.14 | -0.36% | 4,035,351 |
| May 9, 2022 | $21.11 | $21.35 | $17.52 | $19.21 | -10.69% | 4,424,747 |
| May 2, 2022 | $22.37 | $23.31 | $21.11 | $21.51 | -3.97% | 2,227,531 |
| Apr 25, 2022 | $22.61 | $23.69 | $21.81 | $22.40 | -2.27% | 2,662,807 |
| Apr 18, 2022 | $23.38 | $25.22 | $22.81 | $22.92 | -2.05% | 2,529,240 |
| Apr 11, 2022 | $24.07 | $24.55 | $23.38 | $23.40 | -3.23% | 1,947,952 |
| Apr 4, 2022 | $24.38 | $24.86 | $23.31 | $24.18 | -0.86% | 4,595,982 |
| Mar 28, 2022 | $24.62 | $25.37 | $23.71 | $24.39 | -0.53% | 2,071,175 |
| Mar 21, 2022 | $25.17 | $25.17 | $23.77 | $24.52 | -2.23% | 1,729,477 |
| Mar 14, 2022 | $24.12 | $25.31 | $23.33 | $25.08 | +4.54% | 3,063,690 |
| Mar 7, 2022 | $25.62 | $25.62 | $22.83 | $23.99 | -5.96% | 2,803,042 |
| Feb 28, 2022 | $26.03 | $27.51 | $25.22 | $25.51 | -3.26% | 2,832,623 |
| Feb 22, 2022 | $26.69 | $26.88 | $23.76 | $26.37 | -2.33% | 3,238,238 |
| Feb 14, 2022 | $28.66 | $29.80 | $26.86 | $27.00 | -5.20% | 2,430,366 |
| Feb 7, 2022 | $28.01 | $30.02 | $27.92 | $28.48 | +1.68% | 2,093,073 |
| Jan 31, 2022 | $28.44 | $30.63 | $26.79 | $28.01 | -2.40% | 3,274,956 |
| Jan 24, 2022 | $29.80 | $31.02 | $27.15 | $28.70 | -5.78% | 2,878,869 |
| Jan 18, 2022 | $31.84 | $31.88 | $30.46 | $30.46 | -5.58% | 2,286,041 |
| Jan 10, 2022 | $34.17 | $34.61 | $31.85 | $32.26 | -6.30% | 2,640,629 |
| Jan 3, 2022 | $35.40 | $36.50 | $34.33 | $34.43 | -2.05% | 2,627,891 |
| Dec 27, 2021 | $36.45 | $36.45 | $34.97 | $35.15 | -2.74% | 2,111,766 |
| Dec 20, 2021 | $32.18 | $36.33 | $31.87 | $36.14 | +11.34% | 4,493,738 |
| Dec 13, 2021 | $34.02 | $34.61 | $31.80 | $32.46 | -4.22% | 5,160,204 |
| Dec 6, 2021 | $29.93 | $34.72 | $29.59 | $33.89 | +14.61% | 2,908,716 |
| Nov 29, 2021 | $33.48 | $33.71 | $29.16 | $29.57 | -10.69% | 3,872,379 |
| Nov 22, 2021 | $33.43 | $34.28 | $32.75 | $33.11 | -0.42% | 1,484,436 |
| Nov 15, 2021 | $33.44 | $34.07 | $33.10 | $33.25 | -0.30% | 2,352,135 |
| Nov 8, 2021 | $35.81 | $36.00 | $32.50 | $33.35 | -6.66% | 2,464,192 |
| Nov 1, 2021 | $34.29 | $36.38 | $33.96 | $35.73 | +4.78% | 2,460,742 |
| Oct 25, 2021 | $33.14 | $34.27 | $33.12 | $34.10 | +2.34% | 1,855,749 |
| Oct 18, 2021 | $31.51 | $33.56 | $31.12 | $33.32 | +5.18% | 1,606,831 |
| Oct 11, 2021 | $31.21 | $32.38 | $30.23 | $31.68 | +1.86% | 1,695,212 |
| Oct 4, 2021 | $31.48 | $31.96 | $30.20 | $31.10 | -1.77% | 1,739,063 |
| Sep 27, 2021 | $31.80 | $32.28 | $30.86 | $31.66 | +0.25% | 2,152,890 |
| Sep 20, 2021 | $31.00 | $32.26 | $30.06 | $31.58 | +0.19% | 3,450,273 |
| Sep 13, 2021 | $31.76 | $31.97 | $31.22 | $31.52 | +0.03% | 4,268,467 |
| Sep 7, 2021 | $32.39 | $32.80 | $31.22 | $31.51 | -3.05% | 1,831,866 |
| Aug 30, 2021 | $31.70 | $33.07 | $31.45 | $32.50 | +2.78% | 1,976,496 |
| Aug 23, 2021 | $30.74 | $32.00 | $30.47 | $31.62 | +3.40% | 1,827,789 |
| Aug 16, 2021 | $33.81 | $33.81 | $29.93 | $30.58 | -10.27% | 2,240,449 |
| Aug 9, 2021 | $33.89 | $34.24 | $32.54 | $34.08 | +1.04% | 3,073,167 |
| Aug 2, 2021 | $33.40 | $34.10 | $32.00 | $33.73 | +1.44% | 2,840,964 |
| Jul 26, 2021 | $31.99 | $33.47 | $31.90 | $33.25 | +4.10% | 2,633,400 |
| Jul 19, 2021 | $30.65 | $31.96 | $29.51 | $31.94 | +2.60% | 2,407,590 |
| Jul 12, 2021 | $32.78 | $33.29 | $30.92 | $31.13 | -5.64% | 2,092,261 |
| Jul 6, 2021 | $35.02 | $35.02 | $32.71 | $32.99 | -6.12% | 1,638,254 |
| Jun 28, 2021 | $34.75 | $35.32 | $33.54 | $35.14 | +1.30% | 4,862,132 |
| Jun 21, 2021 | $33.09 | $35.23 | $32.96 | $34.69 | +5.09% | 4,420,299 |
| Jun 14, 2021 | $35.11 | $35.18 | $32.88 | $33.01 | -5.58% | 2,928,239 |
| Jun 7, 2021 | $34.90 | $35.53 | $34.58 | $34.96 | +0.14% | 2,435,719 |
| Jun 1, 2021 | $36.06 | $36.17 | $34.53 | $34.91 | -2.62% | 2,527,128 |
| May 24, 2021 | $36.89 | $36.92 | $35.14 | $35.85 | -2.21% | 2,918,402 |
| May 17, 2021 | $36.23 | $37.32 | $35.60 | $36.66 | +1.08% | 2,236,800 |
| May 10, 2021 | $38.06 | $38.08 | $34.73 | $36.27 | -4.75% | 3,747,343 |
| May 3, 2021 | $39.90 | $40.40 | $37.51 | $38.08 | -4.08% | 3,267,064 |
| Apr 26, 2021 | $40.73 | $40.93 | $39.40 | $39.70 | -1.83% | 2,722,918 |
| Apr 19, 2021 | $41.59 | $41.74 | $40.08 | $40.44 | -3.35% | 2,025,555 |
| Apr 12, 2021 | $40.92 | $42.35 | $40.58 | $41.84 | +2.25% | 1,833,901 |
| Apr 5, 2021 | $40.18 | $41.44 | $40.01 | $40.92 | +3.00% | 2,501,150 |
| Mar 29, 2021 | $39.24 | $40.00 | $38.75 | $39.73 | +0.15% | 2,300,284 |
| Mar 22, 2021 | $39.44 | $40.26 | $38.27 | $39.67 | -0.10% | 2,424,997 |
| Mar 15, 2021 | $39.31 | $42.03 | $39.06 | $39.71 | +0.99% | 4,374,199 |
| Mar 8, 2021 | $38.39 | $40.15 | $38.11 | $39.32 | +2.93% | 8,263,459 |
| Mar 1, 2021 | $39.05 | $41.54 | $36.99 | $38.20 | +2.28% | 9,694,270 |
| Feb 22, 2021 | $38.59 | $40.07 | $37.00 | $37.35 | -4.18% | 9,992,994 |
| Feb 16, 2021 | $38.60 | $39.41 | $38.09 | $38.98 | +1.96% | 12,087,423 |
| Feb 8, 2021 | $41.29 | $41.47 | $37.61 | $38.23 | -7.01% | 5,437,078 |
| Feb 1, 2021 | $38.22 | $41.75 | $38.00 | $41.11 | +8.21% | 2,440,461 |
| Jan 25, 2021 | $41.54 | $42.41 | $37.74 | $37.99 | -8.68% | 4,135,034 |
| Jan 19, 2021 | $42.93 | $43.16 | $40.75 | $41.60 | -2.69% | 2,913,690 |
| Jan 11, 2021 | $45.01 | $45.47 | $42.02 | $42.75 | -6.25% | 1,448,231 |
| Jan 4, 2021 | $44.43 | $46.57 | $42.40 | $45.60 | +3.00% | 2,758,321 |
| Dec 28, 2020 | $44.03 | $44.96 | $43.59 | $44.27 | +1.47% | 1,294,321 |
| Dec 21, 2020 | $42.14 | $44.96 | $42.04 | $43.63 | +1.70% | 1,983,396 |
| Dec 14, 2020 | $42.88 | $44.46 | $42.59 | $42.90 | +0.89% | 3,145,370 |
| Dec 7, 2020 | $42.06 | $43.60 | $41.23 | $42.52 | +0.57% | 3,075,595 |
| Nov 30, 2020 | $40.31 | $42.39 | $39.29 | $42.28 | +4.29% | 2,837,682 |
| Nov 23, 2020 | $39.98 | $41.35 | $39.15 | $40.54 | +2.30% | 2,716,216 |
| Nov 16, 2020 | $39.97 | $40.71 | $39.23 | $39.63 | +0.56% | 1,686,552 |
| Nov 9, 2020 | $40.00 | $42.11 | $39.07 | $39.41 | -0.15% | 2,169,107 |
| Nov 2, 2020 | $37.36 | $40.59 | $36.33 | $39.47 | +6.73% | 1,927,913 |
| Oct 26, 2020 | $39.26 | $39.68 | $36.37 | $36.98 | -6.83% | 2,109,845 |
| Oct 19, 2020 | $40.06 | $40.40 | $38.84 | $39.69 | -0.53% | 951,237 |
| Oct 12, 2020 | $40.45 | $40.96 | $38.60 | $39.90 | -1.31% | 1,442,171 |
| Oct 5, 2020 | $37.89 | $40.48 | $37.66 | $40.43 | +7.41% | 1,541,344 |
| Sep 28, 2020 | $35.63 | $38.19 | $35.29 | $37.64 | +7.05% | 2,154,762 |
| Sep 21, 2020 | $35.42 | $35.80 | $34.04 | $35.16 | -2.79% | 2,080,213 |
| Sep 14, 2020 | $36.00 | $37.90 | $35.85 | $36.17 | +1.72% | 2,676,842 |
| Sep 8, 2020 | $34.93 | $37.09 | $34.68 | $35.56 | -0.17% | 1,915,659 |
| Aug 31, 2020 | $38.69 | $38.73 | $34.84 | $35.62 | -8.08% | 2,608,311 |
| Aug 24, 2020 | $37.37 | $39.17 | $36.76 | $38.75 | +4.64% | 1,762,858 |
| Aug 17, 2020 | $37.61 | $37.77 | $36.53 | $37.03 | -1.31% | 2,016,231 |
| Aug 10, 2020 | $38.35 | $39.04 | $37.27 | $37.52 | -1.24% | 2,461,025 |
| Aug 3, 2020 | $37.89 | $38.99 | $37.11 | $37.99 | +0.82% | 2,791,212 |
| Jul 27, 2020 | $37.46 | $38.56 | $36.84 | $37.68 | +0.59% | 2,739,594 |
| Jul 20, 2020 | $40.28 | $41.03 | $37.26 | $37.46 | -7.53% | 5,375,431 |
| Jul 13, 2020 | $40.86 | $41.42 | $39.12 | $40.51 | +0.32% | 5,080,928 |
| Jul 6, 2020 | $41.43 | $41.76 | $39.08 | $40.38 | -0.30% | 5,935,119 |
| Jun 29, 2020 | $39.50 | $42.11 | $38.36 | $40.50 | +3.32% | 9,361,125 |
| Jun 22, 2020 | $38.09 | $41.95 | $38.01 | $39.20 | +2.46% | 7,982,625 |
| Jun 15, 2020 | $36.18 | $39.62 | $36.04 | $38.26 | +3.21% | 9,354,664 |
| Jun 8, 2020 | $37.29 | $40.27 | $35.49 | $37.07 | +0.54% | 7,745,154 |
| Jun 1, 2020 | $36.88 | $37.79 | $35.11 | $36.87 | +0.11% | 1,882,848 |
| May 26, 2020 | $36.19 | $36.97 | $34.32 | $36.83 | +5.62% | 1,664,951 |
| May 18, 2020 | $34.99 | $36.02 | $33.67 | $34.87 | +4.50% | 1,885,810 |
| May 11, 2020 | $32.57 | $34.32 | $29.88 | $33.37 | +0.18% | 2,996,895 |
| May 4, 2020 | $29.78 | $33.67 | $29.49 | $33.31 | +8.86% | 2,109,019 |
| Apr 27, 2020 | $30.34 | $33.82 | $29.89 | $30.60 | +1.19% | 1,460,233 |
| Apr 20, 2020 | $30.29 | $31.02 | $29.34 | $30.24 | -3.60% | 1,473,835 |
| Apr 13, 2020 | $33.20 | $33.22 | $29.78 | $31.37 | -6.64% | 1,466,963 |
| Apr 6, 2020 | $28.00 | $33.60 | $28.00 | $33.60 | +24.95% | 1,912,764 |
| Mar 30, 2020 | $32.79 | $33.75 | $26.41 | $26.89 | -17.11% | 2,903,140 |
| Mar 23, 2020 | $29.65 | $34.66 | $26.64 | $32.44 | +7.38% | 3,867,581 |
| Mar 16, 2020 | $28.52 | $31.65 | $20.51 | $30.21 | -5.21% | 6,308,148 |
| Mar 9, 2020 | $33.00 | $34.30 | $27.99 | $31.87 | -12.23% | 2,679,522 |
| Mar 2, 2020 | $37.59 | $39.78 | $35.65 | $36.31 | -2.63% | 2,707,385 |
| Feb 24, 2020 | $40.61 | $41.50 | $34.87 | $37.29 | -11.32% | 2,478,172 |
| Feb 18, 2020 | $42.25 | $44.87 | $41.13 | $42.05 | -0.47% | 1,718,141 |
| Feb 10, 2020 | $39.79 | $42.26 | $39.17 | $42.25 | +5.78% | 1,534,860 |
| Feb 3, 2020 | $40.87 | $42.49 | $39.90 | $39.94 | -1.77% | 2,052,171 |
| Jan 27, 2020 | $38.43 | $41.35 | $38.20 | $40.66 | +4.04% | 1,721,522 |
| Jan 21, 2020 | $38.75 | $39.38 | $38.61 | $39.08 | +0.10% | 1,130,348 |
| Jan 13, 2020 | $38.88 | $39.58 | $38.01 | $39.04 | +0.41% | 1,375,321 |
| Jan 6, 2020 | $38.09 | $39.32 | $37.44 | $38.88 | +0.96% | 1,922,665 |
| Dec 30, 2019 | $37.28 | $39.26 | $36.82 | $38.51 | +3.27% | 1,628,430 |
| Dec 23, 2019 | $38.17 | $38.17 | $37.05 | $37.29 | -2.56% | 616,924 |
| Dec 16, 2019 | $36.92 | $38.44 | $36.80 | $38.27 | +4.39% | 2,467,708 |
| Dec 9, 2019 | $36.71 | $37.93 | $36.44 | $36.66 | +1.69% | 1,755,868 |
| Dec 2, 2019 | $37.62 | $37.72 | $34.59 | $36.05 | -3.84% | 5,103,076 |
| Nov 25, 2019 | $37.48 | $38.64 | $37.38 | $37.49 | +0.94% | 983,295 |
| Nov 18, 2019 | $35.48 | $37.37 | $35.35 | $37.14 | +4.53% | 1,981,564 |
| Nov 11, 2019 | $28.32 | $36.00 | $27.90 | $35.53 | +23.15% | 3,169,189 |
| Nov 4, 2019 | $30.27 | $30.65 | $28.46 | $28.85 | -3.70% | 1,102,860 |
| Oct 28, 2019 | $28.53 | $30.16 | $28.22 | $29.96 | +5.31% | 745,157 |
| Oct 21, 2019 | $28.43 | $28.65 | $27.34 | $28.45 | +1.17% | 861,843 |
| Oct 14, 2019 | $27.72 | $28.36 | $27.46 | $28.12 | +0.79% | 1,252,498 |
| Oct 7, 2019 | $27.55 | $28.50 | $26.86 | $27.90 | +1.16% | 1,057,761 |
| Sep 30, 2019 | $27.70 | $27.83 | $26.66 | $27.58 | -0.90% | 969,428 |
| Sep 23, 2019 | $28.12 | $29.78 | $27.72 | $27.83 | -1.03% | 1,263,298 |
| Sep 16, 2019 | $26.78 | $28.24 | $26.40 | $28.12 | +4.23% | 1,572,642 |
| Sep 9, 2019 | $28.42 | $28.46 | $26.28 | $26.98 | -4.70% | 1,074,406 |
| Sep 3, 2019 | $27.69 | $29.71 | $27.26 | $28.31 | +1.76% | 983,051 |
| Aug 26, 2019 | $28.80 | $28.99 | $27.55 | $27.82 | -2.45% | 1,041,719 |
| Aug 19, 2019 | $29.46 | $29.79 | $28.40 | $28.52 | -2.06% | 662,243 |
| Aug 12, 2019 | $29.82 | $30.12 | $28.78 | $29.12 | -2.97% | 654,874 |
| Aug 5, 2019 | $28.70 | $32.03 | $28.34 | $30.01 | +3.06% | 1,373,688 |
| Jul 29, 2019 | $27.75 | $29.76 | $27.03 | $29.12 | +4.64% | 1,265,987 |
| Jul 22, 2019 | $28.18 | $28.51 | $27.42 | $27.83 | -1.28% | 794,095 |
| Jul 15, 2019 | $28.99 | $29.00 | $27.67 | $28.19 | -2.89% | 760,974 |
| Jul 8, 2019 | $29.04 | $29.37 | $28.64 | $29.03 | -0.45% | 574,853 |
| Jul 1, 2019 | $29.17 | $29.57 | $28.64 | $29.16 | +0.62% | 611,589 |
| Jun 24, 2019 | $29.67 | $29.88 | $28.03 | $28.98 | -2.29% | 1,740,415 |
| Jun 17, 2019 | $28.72 | $30.38 | $28.60 | $29.66 | +3.31% | 1,370,284 |
| Jun 10, 2019 | $26.94 | $29.12 | $26.94 | $28.71 | +7.13% | 1,297,314 |
| Jun 3, 2019 | $25.40 | $26.90 | $25.04 | $26.80 | +5.39% | 1,176,776 |
| May 28, 2019 | $26.27 | $26.47 | $25.42 | $25.43 | -3.42% | 916,517 |
| May 20, 2019 | $25.83 | $26.58 | $25.67 | $26.33 | +1.07% | 667,978 |
| May 13, 2019 | $25.11 | $26.44 | $24.82 | $26.05 | +1.84% | 945,224 |
| May 6, 2019 | $25.34 | $26.90 | $24.70 | $25.58 | -1.08% | 1,148,802 |
| Apr 29, 2019 | $25.55 | $26.00 | $24.72 | $25.86 | +1.09% | 1,287,541 |
| Apr 22, 2019 | $24.88 | $25.73 | $24.72 | $25.58 | +2.48% | 863,677 |
| Apr 15, 2019 | $25.51 | $26.00 | $24.96 | $24.96 | -1.93% | 710,523 |
| Apr 8, 2019 | $24.88 | $25.48 | $24.66 | $25.45 | +1.80% | 894,991 |
| Apr 1, 2019 | $24.50 | $25.09 | $24.40 | $25.00 | +3.05% | 847,687 |
| Mar 25, 2019 | $23.41 | $24.42 | $23.14 | $24.26 | +3.68% | 1,394,700 |
| Mar 18, 2019 | $24.01 | $24.10 | $22.96 | $23.40 | -1.64% | 996,970 |
| Mar 11, 2019 | $22.42 | $24.28 | $22.42 | $23.79 | +6.25% | 1,449,447 |
| Mar 4, 2019 | $23.26 | $23.43 | $22.08 | $22.39 | -3.91% | 766,268 |
| Feb 25, 2019 | $22.73 | $23.37 | $22.38 | $23.30 | +3.10% | 901,217 |
| Feb 19, 2019 | $21.52 | $22.61 | $21.52 | $22.60 | +4.58% | 703,499 |
| Feb 11, 2019 | $21.40 | $21.99 | $21.20 | $21.61 | +1.08% | 824,323 |
| Feb 4, 2019 | $19.72 | $21.42 | $19.46 | $21.38 | +8.31% | 1,633,287 |
| Jan 28, 2019 | $18.56 | $19.76 | $18.45 | $19.74 | +5.39% | 1,234,240 |
| Jan 22, 2019 | $18.13 | $18.79 | $18.08 | $18.73 | +2.46% | 1,118,729 |
| Jan 14, 2019 | $17.98 | $18.39 | $17.64 | $18.28 | +1.22% | 1,128,519 |
| Jan 7, 2019 | $17.45 | $18.37 | $17.38 | $18.06 | +2.85% | 1,651,078 |
| Dec 31, 2018 | $16.70 | $17.58 | $16.61 | $17.56 | +5.15% | 1,969,050 |
| Dec 24, 2018 | $16.11 | $16.92 | $15.87 | $16.70 | +3.21% | 1,446,536 |
| Dec 17, 2018 | $17.00 | $17.10 | $16.08 | $16.18 | -4.99% | 3,066,665 |
| Dec 10, 2018 | $16.65 | $17.34 | $16.58 | $17.03 | +1.67% | 1,941,357 |
| Dec 3, 2018 | $17.59 | $17.59 | $16.53 | $16.75 | -3.90% | 1,668,112 |
| Nov 26, 2018 | $17.37 | $17.67 | $16.82 | $17.43 | +1.16% | 1,761,792 |
| Nov 19, 2018 | $17.81 | $17.82 | $17.01 | $17.23 | -2.66% | 1,273,262 |
| Nov 12, 2018 | $17.77 | $18.15 | $17.17 | $17.70 | -2.05% | 2,372,295 |
| Nov 5, 2018 | $17.88 | $18.99 | $16.49 | $18.07 | +1.35% | 2,818,630 |
| Oct 29, 2018 | $18.02 | $18.66 | $17.21 | $17.83 | +0.28% | 2,120,687 |
| Oct 22, 2018 | $18.80 | $19.14 | $17.38 | $17.78 | -5.27% | 1,151,886 |
| Oct 15, 2018 | $19.36 | $19.84 | $18.70 | $18.77 | -3.60% | 1,314,748 |
| Oct 8, 2018 | $20.77 | $21.21 | $19.15 | $19.47 | -6.21% | 1,278,898 |
| Oct 1, 2018 | $21.02 | $21.13 | $20.53 | $20.76 | -0.91% | 1,158,864 |
| Sep 24, 2018 | $21.42 | $21.49 | $20.86 | $20.95 | -2.24% | 948,368 |
| Sep 17, 2018 | $20.96 | $21.90 | $20.90 | $21.43 | +2.63% | 2,210,564 |
| Sep 10, 2018 | $19.78 | $20.97 | $19.61 | $20.88 | +5.88% | 1,567,794 |
| Sep 4, 2018 | $19.34 | $19.90 | $19.28 | $19.72 | +1.44% | 926,321 |
| Aug 27, 2018 | $19.65 | $19.91 | $19.32 | $19.44 | -1.17% | 1,078,083 |
| Aug 20, 2018 | $19.31 | $19.85 | $19.00 | $19.67 | +1.55% | 1,455,303 |
| Aug 13, 2018 | $17.60 | $19.50 | $16.93 | $19.37 | +2.76% | 2,190,089 |
| Aug 6, 2018 | $18.57 | $19.70 | $18.50 | $18.85 | +1.73% | 1,185,405 |
| Jul 30, 2018 | $18.76 | $18.99 | $17.78 | $18.53 | -2.16% | 2,415,291 |
| Jul 23, 2018 | $19.77 | $19.97 | $18.90 | $18.94 | -4.20% | 1,029,415 |
| Jul 16, 2018 | $19.54 | $19.98 | $19.42 | $19.77 | +1.28% | 1,389,451 |
| Jul 9, 2018 | $18.72 | $19.92 | $18.62 | $19.52 | +4.61% | 1,697,502 |
| Jul 2, 2018 | $18.42 | $18.82 | $18.27 | $18.66 | +0.59% | 1,162,376 |
| Jun 25, 2018 | $19.35 | $19.35 | $18.33 | $18.55 | -4.43% | 1,623,464 |
| Jun 18, 2018 | $20.10 | $20.63 | $19.17 | $19.41 | -3.62% | 2,865,997 |
| Jun 11, 2018 | $20.58 | $21.04 | $20.13 | $20.14 | -2.04% | 4,419,749 |
| Jun 4, 2018 | $20.00 | $20.83 | $19.89 | $20.56 | +2.44% | 4,056,541 |
| May 29, 2018 | $20.22 | $20.41 | $19.93 | $20.07 | -0.89% | 1,286,839 |
| May 21, 2018 | $20.12 | $20.49 | $19.72 | $20.25 | +1.15% | 1,397,560 |
| May 14, 2018 | $20.79 | $20.80 | $19.92 | $20.02 | -3.61% | 3,056,442 |
| May 7, 2018 | $21.04 | $21.34 | $20.55 | $20.77 | -1.00% | 2,030,666 |
| Apr 30, 2018 | $20.66 | $21.10 | $20.09 | $20.98 | +1.60% | 2,578,246 |
| Apr 23, 2018 | $20.35 | $20.95 | $20.10 | $20.65 | +2.74% | 6,233,092 |
| Apr 16, 2018 | $19.45 | $20.28 | $19.16 | $20.10 | +4.15% | 4,463,901 |
| Apr 9, 2018 | $18.87 | $19.54 | $18.66 | $19.30 | +2.82% | 2,741,137 |
| Apr 2, 2018 | $18.89 | $19.00 | $18.40 | $18.77 | -0.48% | 894,793 |
| Mar 26, 2018 | $18.84 | $19.23 | $18.55 | $18.86 | +1.67% | 2,163,447 |
| Mar 19, 2018 | $18.65 | $19.58 | $18.54 | $18.55 | -0.27% | 3,718,330 |
| Mar 12, 2018 | $19.00 | $19.01 | $18.31 | $18.60 | -2.11% | 1,613,931 |
| Mar 5, 2018 | $18.54 | $19.28 | $18.50 | $19.00 | +1.88% | 598,989 |
| Feb 26, 2018 | $17.92 | $19.29 | $17.84 | $18.65 | +4.36% | 824,659 |
| Feb 20, 2018 | $18.05 | $18.21 | $17.57 | $17.87 | -1.76% | 370,916 |
| Feb 12, 2018 | $16.84 | $18.25 | $16.61 | $18.19 | +7.51% | 1,164,251 |
| Feb 5, 2018 | $17.06 | $17.25 | $16.25 | $16.92 | -1.80% | 1,087,211 |
| Jan 29, 2018 | $17.55 | $18.05 | $17.12 | $17.23 | -2.55% | 714,665 |
| Jan 22, 2018 | $18.27 | $18.50 | $17.56 | $17.68 | -3.91% | 582,999 |
| Jan 16, 2018 | $17.10 | $18.68 | $16.72 | $18.40 | +7.60% | 855,637 |
| Jan 8, 2018 | $16.89 | $17.25 | $16.80 | $17.10 | +0.94% | 1,193,457 |
| Jan 2, 2018 | $16.99 | $17.24 | $16.77 | $16.94 | -0.53% | 695,389 |
| Dec 26, 2017 | $17.09 | $17.30 | $16.95 | $17.03 | +0.06% | 586,721 |
| Dec 18, 2017 | $16.65 | $17.14 | $16.45 | $17.02 | +1.98% | 626,704 |
| Dec 11, 2017 | $17.05 | $17.30 | $16.43 | $16.69 | -2.51% | 2,404,111 |
| Dec 4, 2017 | $17.75 | $17.75 | $16.16 | $17.12 | -3.33% | 2,127,834 |
| Nov 27, 2017 | $17.96 | $18.71 | $17.26 | $17.71 | -1.72% | 1,609,104 |
| Nov 20, 2017 | $18.90 | $18.90 | $16.80 | $18.02 | +3.86% | 704,897 |
| Nov 13, 2017 | $17.20 | $17.75 | $17.00 | $17.35 | +0.58% | 1,837,154 |
| Nov 6, 2017 | $17.55 | $17.75 | $17.10 | $17.25 | -1.99% | 958,212 |
| Oct 30, 2017 | $17.55 | $17.90 | $17.00 | $17.60 | +0.28% | 1,627,142 |
| Oct 23, 2017 | $18.00 | $18.00 | $17.02 | $17.55 | -2.50% | 1,372,559 |
| Oct 16, 2017 | $18.25 | $18.35 | $17.70 | $18.00 | -1.37% | 1,420,189 |
| Oct 9, 2017 | $18.15 | $18.48 | $17.85 | $18.25 | +1.11% | 1,451,381 |
| Oct 2, 2017 | $17.25 | $18.30 | $17.05 | $18.05 | +5.25% | 9,819,554 |
| Sep 25, 2017 | $17.60 | $17.70 | $17.15 | $17.15 | -2.56% | 1,752,295 |
| Sep 18, 2017 | $16.90 | $17.70 | $16.90 | $17.60 | +4.14% | 1,981,693 |
| Sep 11, 2017 | $16.30 | $17.10 | $16.25 | $16.90 | +4.32% | 1,783,912 |
| Sep 5, 2017 | $17.30 | $17.45 | $15.85 | $16.20 | -6.36% | 1,361,737 |
| Aug 28, 2017 | $16.30 | $17.58 | $16.20 | $17.30 | +6.13% | 1,287,976 |
| Aug 21, 2017 | $16.40 | $16.80 | $16.15 | $16.30 | -0.91% | 812,539 |
| Aug 14, 2017 | $17.00 | $17.05 | $16.35 | $16.45 | -2.66% | 752,504 |
| Aug 7, 2017 | $17.25 | $17.30 | $16.45 | $16.90 | -1.74% | 1,226,842 |
| Jul 31, 2017 | $17.10 | $17.90 | $16.95 | $17.20 | +0.88% | 2,170,233 |
| Jul 24, 2017 | $16.20 | $17.10 | $16.05 | $17.05 | +4.92% | 2,077,902 |
| Jul 17, 2017 | $15.50 | $16.50 | $15.30 | $16.25 | +4.84% | 1,526,464 |
| Jul 10, 2017 | $15.80 | $15.90 | $15.35 | $15.50 | -2.52% | 1,161,862 |
| Jul 3, 2017 | $15.80 | $16.15 | $15.70 | $15.90 | +0.63% | 1,410,971 |
| Jun 26, 2017 | $15.55 | $16.05 | $15.35 | $15.80 | +1.61% | 2,270,160 |
| Jun 19, 2017 | $15.00 | $15.65 | $15.00 | $15.55 | +3.67% | 4,253,556 |
| Jun 12, 2017 | $14.35 | $15.13 | $14.35 | $15.00 | +4.53% | 1,688,623 |
| Jun 5, 2017 | $14.15 | $14.45 | $13.72 | $14.35 | +1.41% | 2,681,385 |
| May 30, 2017 | $13.40 | $14.43 | $13.40 | $14.15 | +4.81% | 3,991,081 |
| May 22, 2017 | $13.50 | $13.78 | $13.35 | $13.50 | +0.37% | 3,394,055 |
| May 15, 2017 | $13.35 | $13.55 | $13.00 | $13.45 | +0.37% | 2,875,625 |
| May 8, 2017 | $13.60 | $14.05 | $13.10 | $13.40 | -1.11% | 2,941,659 |
| May 1, 2017 | $13.70 | $14.00 | $13.40 | $13.55 | -1.09% | 1,034,780 |
| Apr 24, 2017 | $13.30 | $14.25 | $13.25 | $13.70 | +4.58% | 1,250,670 |
| Apr 17, 2017 | $12.20 | $13.15 | $12.15 | $13.10 | +7.38% | 758,837 |
| Apr 10, 2017 | $12.40 | $12.45 | $12.05 | $12.20 | -2.01% | 538,483 |
| Apr 3, 2017 | $13.30 | $13.55 | $12.38 | $12.45 | -6.04% | 1,550,175 |
| Mar 27, 2017 | $12.20 | $13.35 | $12.20 | $13.25 | +6.85% | 1,390,603 |
| Mar 20, 2017 | $12.25 | $12.75 | $11.95 | $12.40 | +0.81% | 1,195,724 |
| Mar 13, 2017 | $11.75 | $12.50 | $11.65 | $12.30 | +4.68% | 1,365,137 |
| Mar 6, 2017 | $12.15 | $12.25 | $11.75 | $11.75 | -4.08% | 649,199 |
| Feb 27, 2017 | $12.35 | $12.97 | $11.95 | $12.25 | -1.21% | 1,035,699 |
| Feb 21, 2017 | $12.90 | $13.05 | $12.30 | $12.40 | -2.75% | 575,260 |
| Feb 13, 2017 | $12.25 | $12.85 | $12.15 | $12.75 | +4.94% | 1,105,448 |
| Feb 6, 2017 | $12.35 | $12.75 | $12.05 | $12.15 | -2.41% | 2,100,636 |
| Jan 30, 2017 | $12.75 | $13.55 | $12.35 | $12.45 | -3.49% | 1,426,318 |
| Jan 23, 2017 | $12.70 | $13.10 | $12.60 | $12.90 | +1.18% | 610,608 |
| Jan 17, 2017 | $12.80 | $12.83 | $12.55 | $12.75 | -1.16% | 389,112 |
| Jan 9, 2017 | $13.00 | $13.60 | $12.75 | $12.90 | -1.53% | 1,107,225 |
| Jan 3, 2017 | $13.90 | $14.05 | $13.05 | $13.10 | -4.38% | 1,175,315 |
| Dec 27, 2016 | $13.75 | $13.88 | $13.40 | $13.70 | 0.00% | 537,864 |
| Dec 19, 2016 | $14.15 | $14.50 | $13.55 | $13.70 | -3.52% | 858,589 |
| Dec 12, 2016 | $13.80 | $14.25 | $13.35 | $14.20 | +2.16% | 1,201,647 |
| Dec 5, 2016 | $13.30 | $14.05 | $13.05 | $13.90 | +4.91% | 924,384 |
| Nov 28, 2016 | $13.30 | $13.65 | $12.65 | $13.25 | -1.85% | 994,808 |
| Nov 21, 2016 | $13.60 | $13.75 | $12.70 | $13.50 | -1.10% | 703,339 |
| Nov 14, 2016 | $12.35 | $13.65 | $11.70 | $13.65 | – | 1,282,957 |
Seasonality
CNNE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -1.4% | -2.2% | 0.0% | 1.1% | 3.6% | 2.2% | -1.1% | -1.1% | 1.7% | 3.4% | 1.2% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | -8.4% | -15.3% | -5.6% | 18.8% | 9.8% | -1.9% | 1.0% | 7.2% | -0.7% | 11.7% | ||
| 2025 | -0.5% | 1.4% | -7.9% | -3.4% | 5.3% | 12.5% | 2.5% | -12.5% | -1.3% | -2.3% | -10.0% | -1.4% |
| 2024 | 3.8% | 7.8% | 1.9% | -12.5% | -6.5% | 0.5% | 10.9% | -0.4% | -4.2% | 4.1% | 9.3% | -7.9% |
| 2023 | 18.4% | -7.6% | -10.6% | -9.6% | 7.7% | 2.8% | 0.8% | -3.7% | -5.0% | -12.3% | 9.8% | 8.6% |
| 2022 | -15.0% | -10.1% | -10.9% | -6.4% | -9.5% | -4.6% | 9.2% | 2.4% | -4.4% | 12.1% | 0.0% | -10.9% |
| 2021 | -14.2% | -1.7% | 6.1% | 0.2% | -9.7% | -5.4% | -1.9% | -4.0% | -2.5% | 9.6% | -13.3% | 18.9% |
| 2020 | 9.3% | -8.3% | -10.2% | -5.8% | 16.7% | 11.6% | -8.3% | 0.1% | -1.2% | -0.8% | 6.6% | 12.3% |
| 2019 | 13.0% | 18.5% | 5.8% | 5.8% | -0.9% | 14.0% | -0.1% | -3.9% | -1.3% | 6.3% | 28.4% | -0.8% |
| 2018 | 2.2% | 5.6% | 2.6% | 9.5% | -3.2% | -7.2% | -1.6% | 6.5% | 7.8% | -11.8% | -5.6% | -1.8% |
| 2017 | -5.1% | -4.2% | 6.4% | 3.4% | 1.8% | 13.3% | 9.2% | -2.3% | 1.8% | 0.6% | 5.6% | -6.5% |