CNO Financial Group, Inc. (CNO) stock
CNONYSEAccident & Health InsuranceFiscal year ends December 31Also trades as CNO.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3022% above fair value
$57.67+2.50 (+4.53%)
Close on Oct 30, 2026Market cap $5.34BP/E 19.8Yield 1.16%
Price history
CNO Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.67
+4.53% on the day
52-week range
$38.99 – $57.70
-0.1% from the high
Change over 52 weeks
+44.5%
From $39.91 on Oct 30, 2025
Average volume
909,791
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.18 | $57.70 | $53.94 | $57.67 | +7.47% | 3,919,083 |
| Oct 19, 2026 | $54.56 | $55.60 | $53.07 | $53.66 | -1.92% | 5,680,308 |
| Oct 12, 2026 | $52.82 | $55.16 | $52.82 | $54.71 | +3.25% | 4,483,781 |
| Oct 5, 2026 | $53.86 | $54.82 | $52.77 | $52.99 | -1.62% | 4,690,439 |
| Sep 28, 2026 | $54.75 | $54.75 | $51.94 | $53.86 | -0.22% | 4,456,801 |
| Sep 21, 2026 | $55.84 | $56.13 | $53.14 | $53.98 | -2.23% | 5,320,152 |
| Sep 14, 2026 | $55.32 | $56.35 | $54.60 | $55.21 | +0.49% | 8,226,028 |
| Sep 8, 2026 | $56.25 | $56.76 | $54.45 | $54.94 | -3.19% | 3,460,902 |
| Aug 31, 2026 | $55.36 | $56.98 | $54.37 | $56.75 | +2.49% | 6,498,180 |
| Aug 24, 2026 | $53.58 | $55.70 | $53.50 | $55.37 | +3.46% | 3,299,675 |
| Aug 17, 2026 | $55.13 | $55.60 | $52.83 | $53.52 | -3.18% | 3,668,213 |
| Aug 10, 2026 | $55.50 | $55.85 | $54.26 | $55.28 | +0.22% | 2,852,689 |
| Aug 3, 2026 | $55.39 | $56.59 | $54.70 | $55.16 | +0.13% | 3,270,526 |
| Jul 27, 2026 | $53.48 | $57.59 | $52.74 | $55.09 | +3.49% | 4,009,071 |
| Jul 20, 2026 | $53.65 | $53.80 | $51.63 | $53.23 | -0.67% | 2,668,781 |
| Jul 13, 2026 | $52.22 | $54.09 | $51.63 | $53.59 | +3.14% | 3,910,748 |
| Jul 6, 2026 | $52.55 | $53.55 | $51.05 | $51.96 | -0.90% | 3,497,155 |
| Jun 29, 2026 | $52.02 | $52.56 | $50.97 | $52.43 | -0.17% | 4,105,576 |
| Jun 22, 2026 | $51.15 | $53.03 | $51.13 | $52.52 | +3.32% | 6,098,754 |
| Jun 15, 2026 | $50.57 | $51.77 | $50.29 | $50.83 | +0.93% | 3,603,931 |
| Jun 8, 2026 | $47.67 | $50.71 | $47.67 | $50.36 | +5.11% | 3,171,088 |
| Jun 1, 2026 | $46.30 | $48.13 | $45.80 | $47.91 | +4.22% | 5,286,231 |
| May 26, 2026 | $47.06 | $47.65 | $45.94 | $45.97 | -2.79% | 2,440,749 |
| May 18, 2026 | $46.43 | $47.95 | $46.43 | $47.29 | +1.00% | 2,790,038 |
| May 11, 2026 | $46.16 | $47.35 | $45.08 | $46.82 | +1.74% | 3,972,302 |
| May 4, 2026 | $44.39 | $46.33 | $44.36 | $46.02 | +3.11% | 4,683,415 |
| Apr 27, 2026 | $43.60 | $44.94 | $43.24 | $44.63 | +2.10% | 3,525,653 |
| Apr 20, 2026 | $43.52 | $44.28 | $42.95 | $43.71 | +0.18% | 2,334,342 |
| Apr 13, 2026 | $41.88 | $44.50 | $41.76 | $43.63 | +3.27% | 3,150,333 |
| Apr 6, 2026 | $41.07 | $43.06 | $40.90 | $42.25 | +2.65% | 3,638,558 |
| Mar 30, 2026 | $39.81 | $41.78 | $39.61 | $41.16 | +4.07% | 2,166,736 |
| Mar 23, 2026 | $40.80 | $41.24 | $39.49 | $39.55 | -0.48% | 3,536,077 |
| Mar 16, 2026 | $40.34 | $41.26 | $39.28 | $39.74 | -0.33% | 4,162,094 |
| Mar 9, 2026 | $41.06 | $41.44 | $38.99 | $39.87 | -4.02% | 2,785,322 |
| Mar 2, 2026 | $41.29 | $43.07 | $40.42 | $41.54 | -0.65% | 2,917,991 |
| Feb 23, 2026 | $43.02 | $43.33 | $40.61 | $41.81 | -3.26% | 3,614,225 |
| Feb 17, 2026 | $43.48 | $43.83 | $42.26 | $43.22 | +0.37% | 3,326,096 |
| Feb 9, 2026 | $44.33 | $44.86 | $42.27 | $43.06 | -3.54% | 3,519,463 |
| Feb 2, 2026 | $42.33 | $44.84 | $41.66 | $44.64 | +6.16% | 4,403,779 |
| Jan 26, 2026 | $40.90 | $42.19 | $40.64 | $42.05 | +3.37% | 2,775,179 |
| Jan 20, 2026 | $41.00 | $41.52 | $40.20 | $40.68 | -2.07% | 2,434,260 |
| Jan 12, 2026 | $43.18 | $43.54 | $41.51 | $41.54 | -4.29% | 2,594,984 |
| Jan 5, 2026 | $41.87 | $44.19 | $41.77 | $43.40 | +2.84% | 2,386,948 |
| Dec 29, 2025 | $43.37 | $43.50 | $41.65 | $42.20 | -2.52% | 2,006,576 |
| Dec 22, 2025 | $43.47 | $44.01 | $43.16 | $43.29 | -0.60% | 1,833,062 |
| Dec 15, 2025 | $41.95 | $43.57 | $41.55 | $43.55 | +5.60% | 6,302,482 |
| Dec 8, 2025 | $40.14 | $41.48 | $39.38 | $41.24 | +2.64% | 4,213,796 |
| Dec 1, 2025 | $40.91 | $41.19 | $40.03 | $40.18 | -1.83% | 2,904,537 |
| Nov 24, 2025 | $40.27 | $41.96 | $40.15 | $40.93 | +1.19% | 2,526,013 |
| Nov 17, 2025 | $41.10 | $41.23 | $39.41 | $40.45 | -1.84% | 2,974,911 |
| Nov 10, 2025 | $41.07 | $41.83 | $40.67 | $41.21 | -0.10% | 2,761,052 |
| Nov 3, 2025 | $39.88 | $42.00 | $39.19 | $41.25 | +3.07% | 3,883,156 |
| Oct 27, 2025 | $40.29 | $40.62 | $39.53 | $40.02 | -0.25% | 2,636,228 |
| Oct 20, 2025 | $39.08 | $40.34 | $39.01 | $40.12 | +2.98% | 2,225,779 |
| Oct 13, 2025 | $39.51 | $40.29 | $38.22 | $38.96 | -0.81% | 2,352,331 |
| Oct 6, 2025 | $39.63 | $40.30 | $39.00 | $39.28 | -0.76% | 2,892,877 |
| Sep 29, 2025 | $39.98 | $39.98 | $38.84 | $39.58 | -1.22% | 2,603,712 |
| Sep 22, 2025 | $39.43 | $40.30 | $39.08 | $40.07 | +1.19% | 3,841,693 |
| Sep 15, 2025 | $39.32 | $39.84 | $38.32 | $39.60 | +0.89% | 7,185,632 |
| Sep 8, 2025 | $39.74 | $39.88 | $38.94 | $39.25 | -1.23% | 3,406,051 |
| Sep 2, 2025 | $39.01 | $40.67 | $38.66 | $39.74 | +0.68% | 2,494,665 |
| Aug 25, 2025 | $39.43 | $39.82 | $38.73 | $39.47 | -0.38% | 3,118,754 |
| Aug 18, 2025 | $37.47 | $39.81 | $37.36 | $39.62 | +5.32% | 3,405,138 |
| Aug 11, 2025 | $36.70 | $38.32 | $36.68 | $37.62 | +3.07% | 2,816,342 |
| Aug 4, 2025 | $35.63 | $37.10 | $35.53 | $36.50 | +2.85% | 3,066,063 |
| Jul 28, 2025 | $37.81 | $38.19 | $35.24 | $35.49 | -6.16% | 5,829,239 |
| Jul 21, 2025 | $37.66 | $37.99 | $37.00 | $37.82 | +0.34% | 3,568,523 |
| Jul 14, 2025 | $36.18 | $37.92 | $36.11 | $37.69 | +3.74% | 3,802,397 |
| Jul 7, 2025 | $38.05 | $38.35 | $36.25 | $36.33 | -5.07% | 3,487,029 |
| Jun 30, 2025 | $38.56 | $39.02 | $37.57 | $38.27 | -0.47% | 2,670,002 |
| Jun 23, 2025 | $37.49 | $38.76 | $37.22 | $38.45 | +2.51% | 3,580,927 |
| Jun 16, 2025 | $37.15 | $37.65 | $36.59 | $37.51 | +1.71% | 4,503,776 |
| Jun 9, 2025 | $38.68 | $39.00 | $36.70 | $36.88 | -4.51% | 3,538,727 |
| Jun 2, 2025 | $37.77 | $38.68 | $37.35 | $38.62 | +1.74% | 2,507,343 |
| May 26, 2025 | $36.65 | $38.23 | $36.65 | $37.96 | +2.21% | 2,785,887 |
| May 19, 2025 | $38.44 | $39.54 | $36.65 | $37.14 | -3.96% | 3,105,709 |
| May 12, 2025 | $38.50 | $39.15 | $38.18 | $38.67 | +2.33% | 3,147,132 |
| May 5, 2025 | $37.62 | $38.26 | $37.07 | $37.79 | -1.05% | 3,591,387 |
| Apr 28, 2025 | $39.57 | $40.21 | $36.61 | $38.19 | -3.51% | 5,776,517 |
| Apr 21, 2025 | $38.02 | $40.42 | $36.79 | $39.58 | +3.40% | 2,413,601 |
| Apr 14, 2025 | $37.45 | $38.85 | $37.02 | $38.28 | +4.05% | 2,363,646 |
| Apr 7, 2025 | $35.70 | $39.90 | $34.63 | $36.79 | -0.03% | 5,406,160 |
| Mar 31, 2025 | $41.21 | $42.51 | $35.91 | $36.80 | -11.28% | 3,985,344 |
| Mar 24, 2025 | $41.63 | $43.20 | $41.15 | $41.48 | +1.20% | 3,306,383 |
| Mar 17, 2025 | $40.15 | $41.70 | $40.02 | $40.99 | +2.35% | 7,212,453 |
| Mar 10, 2025 | $38.66 | $40.11 | $38.20 | $40.05 | +1.09% | 2,899,192 |
| Mar 3, 2025 | $41.79 | $42.41 | $38.68 | $39.62 | -4.97% | 3,610,974 |
| Feb 24, 2025 | $40.07 | $41.78 | $39.84 | $41.69 | +4.78% | 3,425,007 |
| Feb 18, 2025 | $41.46 | $41.81 | $39.65 | $39.79 | -3.94% | 2,481,260 |
| Feb 10, 2025 | $41.00 | $42.02 | $40.44 | $41.42 | +0.83% | 3,508,039 |
| Feb 3, 2025 | $39.14 | $41.54 | $38.99 | $41.08 | +2.85% | 3,177,546 |
| Jan 27, 2025 | $39.00 | $40.63 | $38.94 | $39.94 | +2.78% | 2,165,145 |
| Jan 21, 2025 | $38.91 | $39.38 | $38.69 | $38.86 | +0.21% | 1,787,974 |
| Jan 13, 2025 | $35.74 | $39.00 | $35.71 | $38.78 | +7.75% | 2,240,379 |
| Jan 6, 2025 | $37.52 | $37.94 | $35.69 | $35.99 | -4.15% | 2,036,366 |
| Dec 30, 2024 | $36.93 | $37.64 | $36.69 | $37.55 | +0.70% | 1,736,581 |
| Dec 23, 2024 | $36.41 | $37.79 | $36.40 | $37.29 | +1.39% | 1,434,982 |
| Dec 16, 2024 | $38.02 | $38.32 | $35.53 | $36.78 | -3.29% | 4,998,908 |
| Dec 9, 2024 | $38.97 | $39.39 | $37.36 | $38.03 | -2.41% | 3,321,525 |
| Dec 2, 2024 | $39.90 | $39.90 | $38.70 | $38.97 | -2.33% | 3,792,706 |
| Nov 25, 2024 | $40.14 | $40.91 | $39.81 | $39.90 | -0.03% | 2,256,542 |
| Nov 18, 2024 | $39.00 | $39.97 | $38.34 | $39.91 | +2.46% | 2,639,292 |
| Nov 11, 2024 | $39.39 | $40.29 | $38.62 | $38.95 | +0.33% | 3,134,270 |
| Nov 4, 2024 | $35.98 | $39.81 | $35.38 | $38.82 | +8.07% | 4,215,406 |
| Oct 28, 2024 | $34.45 | $36.95 | $34.36 | $35.92 | +4.81% | 3,441,361 |
| Oct 21, 2024 | $36.02 | $36.13 | $34.10 | $34.27 | -4.99% | 2,731,120 |
| Oct 14, 2024 | $35.02 | $36.65 | $34.87 | $36.07 | +3.06% | 2,171,358 |
| Oct 7, 2024 | $34.79 | $35.13 | $33.85 | $35.00 | +0.09% | 3,842,926 |
| Sep 30, 2024 | $34.19 | $35.19 | $33.93 | $34.97 | +2.07% | 2,659,098 |
| Sep 23, 2024 | $35.31 | $35.63 | $34.12 | $34.26 | -3.08% | 3,557,978 |
| Sep 16, 2024 | $33.34 | $35.56 | $33.28 | $35.35 | +6.96% | 6,220,074 |
| Sep 9, 2024 | $33.01 | $33.21 | $31.40 | $33.05 | +0.36% | 3,947,337 |
| Sep 3, 2024 | $34.67 | $35.19 | $32.90 | $32.93 | -5.70% | 2,901,106 |
| Aug 26, 2024 | $34.02 | $35.01 | $33.64 | $34.92 | +3.10% | 3,788,239 |
| Aug 19, 2024 | $33.07 | $33.92 | $32.34 | $33.87 | +2.23% | 2,684,783 |
| Aug 12, 2024 | $31.77 | $33.17 | $31.18 | $33.13 | +4.61% | 2,881,805 |
| Aug 5, 2024 | $31.50 | $31.87 | $30.48 | $31.67 | -2.37% | 5,128,087 |
| Jul 29, 2024 | $31.20 | $35.45 | $30.97 | $32.44 | +4.07% | 5,675,468 |
| Jul 22, 2024 | $29.87 | $31.27 | $29.73 | $31.17 | +4.81% | 3,108,022 |
| Jul 15, 2024 | $29.28 | $30.70 | $29.28 | $29.74 | +2.27% | 3,807,462 |
| Jul 8, 2024 | $27.89 | $29.28 | $27.72 | $29.08 | +4.94% | 3,434,750 |
| Jul 1, 2024 | $27.91 | $28.35 | $27.50 | $27.71 | -0.04% | 1,978,288 |
| Jun 24, 2024 | $27.76 | $28.36 | $27.24 | $27.72 | +0.58% | 3,527,572 |
| Jun 17, 2024 | $26.59 | $27.60 | $26.59 | $27.56 | +3.65% | 3,099,162 |
| Jun 10, 2024 | $27.24 | $27.61 | $26.36 | $26.59 | -3.69% | 4,610,187 |
| Jun 3, 2024 | $28.85 | $28.85 | $27.59 | $27.61 | -3.76% | 4,267,541 |
| May 28, 2024 | $28.34 | $28.71 | $27.33 | $28.69 | +0.95% | 3,291,961 |
| May 20, 2024 | $28.83 | $29.09 | $28.02 | $28.42 | -1.66% | 2,796,695 |
| May 13, 2024 | $28.40 | $29.00 | $28.13 | $28.90 | +2.26% | 2,759,854 |
| May 6, 2024 | $27.55 | $28.44 | $27.39 | $28.26 | +4.24% | 3,695,865 |
| Apr 29, 2024 | $26.52 | $27.52 | $25.75 | $27.11 | +2.69% | 4,277,563 |
| Apr 22, 2024 | $26.36 | $26.92 | $26.18 | $26.40 | +0.80% | 3,276,620 |
| Apr 15, 2024 | $25.61 | $26.20 | $25.08 | $26.19 | +3.03% | 4,740,638 |
| Apr 8, 2024 | $26.93 | $27.25 | $24.92 | $25.42 | -5.29% | 3,966,046 |
| Apr 1, 2024 | $27.45 | $27.46 | $26.60 | $26.84 | -2.33% | 2,923,359 |
| Mar 25, 2024 | $26.58 | $27.68 | $26.56 | $27.48 | +3.50% | 3,041,564 |
| Mar 18, 2024 | $26.45 | $27.29 | $26.21 | $26.55 | +0.23% | 4,023,131 |
| Mar 11, 2024 | $26.64 | $27.08 | $26.04 | $26.49 | -1.05% | 4,598,029 |
| Mar 4, 2024 | $26.81 | $27.10 | $26.18 | $26.77 | -0.74% | 3,583,528 |
| Feb 26, 2024 | $26.78 | $27.15 | $26.47 | $26.97 | -0.07% | 3,833,006 |
| Feb 20, 2024 | $26.63 | $27.22 | $26.52 | $26.99 | 0.00% | 2,425,113 |
| Feb 12, 2024 | $27.21 | $27.68 | $26.38 | $26.99 | -0.88% | 4,375,423 |
| Feb 5, 2024 | $26.29 | $28.30 | $26.18 | $27.23 | +2.25% | 5,259,682 |
| Jan 29, 2024 | $27.92 | $28.03 | $26.03 | $26.63 | -4.72% | 3,416,484 |
| Jan 22, 2024 | $27.61 | $28.08 | $27.44 | $27.95 | +2.08% | 2,865,727 |
| Jan 16, 2024 | $26.97 | $27.47 | $26.58 | $27.38 | +1.00% | 2,328,356 |
| Jan 8, 2024 | $27.19 | $27.28 | $26.33 | $27.11 | -0.29% | 3,259,609 |
| Jan 2, 2024 | $27.86 | $28.03 | $26.82 | $27.19 | -2.54% | 2,905,206 |
| Dec 26, 2023 | $27.92 | $28.39 | $27.87 | $27.90 | -0.07% | 3,560,356 |
| Dec 18, 2023 | $26.61 | $28.35 | $26.31 | $27.92 | +5.96% | 5,175,508 |
| Dec 11, 2023 | $26.55 | $27.39 | $26.18 | $26.35 | -0.53% | 5,409,452 |
| Dec 4, 2023 | $26.74 | $27.22 | $26.28 | $26.49 | -1.41% | 3,228,787 |
| Nov 27, 2023 | $26.09 | $26.99 | $26.09 | $26.87 | +2.48% | 6,560,010 |
| Nov 20, 2023 | $25.38 | $26.43 | $25.22 | $26.22 | +2.70% | 1,978,336 |
| Nov 13, 2023 | $24.39 | $25.82 | $24.24 | $25.53 | +4.29% | 3,181,892 |
| Nov 6, 2023 | $24.61 | $25.13 | $24.00 | $24.48 | -0.16% | 3,267,169 |
| Oct 30, 2023 | $22.76 | $24.77 | $22.62 | $24.52 | +8.98% | 3,505,504 |
| Oct 23, 2023 | $23.13 | $23.18 | $22.27 | $22.50 | -2.89% | 4,174,399 |
| Oct 16, 2023 | $23.99 | $24.65 | $22.95 | $23.17 | -2.11% | 2,873,272 |
| Oct 9, 2023 | $23.49 | $24.25 | $23.49 | $23.67 | +0.25% | 2,321,875 |
| Oct 2, 2023 | $23.71 | $23.77 | $22.62 | $23.61 | -0.51% | 2,849,342 |
| Sep 25, 2023 | $23.78 | $24.35 | $23.57 | $23.73 | -0.59% | 5,649,967 |
| Sep 18, 2023 | $23.84 | $24.12 | $23.39 | $23.87 | +0.04% | 3,166,907 |
| Sep 11, 2023 | $23.26 | $23.94 | $23.13 | $23.86 | +3.07% | 4,505,024 |
| Sep 5, 2023 | $23.61 | $23.68 | $22.87 | $23.15 | -2.65% | 1,893,603 |
| Aug 28, 2023 | $23.19 | $23.90 | $23.19 | $23.78 | +2.81% | 2,600,944 |
| Aug 21, 2023 | $23.42 | $23.52 | $22.66 | $23.13 | -0.86% | 1,828,202 |
| Aug 14, 2023 | $24.74 | $24.74 | $23.21 | $23.33 | -5.78% | 1,926,747 |
| Aug 7, 2023 | $24.90 | $25.47 | $24.22 | $24.76 | 0.00% | 2,486,278 |
| Jul 31, 2023 | $25.54 | $25.94 | $23.36 | $24.76 | -3.05% | 5,142,950 |
| Jul 24, 2023 | $25.09 | $25.80 | $24.97 | $25.54 | +2.00% | 2,520,419 |
| Jul 17, 2023 | $24.18 | $25.44 | $24.16 | $25.04 | +3.56% | 2,768,677 |
| Jul 10, 2023 | $23.72 | $24.48 | $23.47 | $24.18 | +1.68% | 2,881,048 |
| Jul 3, 2023 | $23.57 | $24.20 | $23.18 | $23.78 | +0.46% | 1,958,058 |
| Jun 26, 2023 | $22.22 | $23.82 | $22.19 | $23.67 | +6.67% | 3,357,851 |
| Jun 20, 2023 | $22.84 | $22.93 | $22.06 | $22.19 | -3.52% | 3,587,593 |
| Jun 12, 2023 | $23.37 | $24.24 | $22.93 | $23.00 | -1.88% | 4,410,891 |
| Jun 5, 2023 | $22.85 | $24.03 | $22.44 | $23.44 | +1.87% | 4,238,416 |
| May 30, 2023 | $22.04 | $23.08 | $21.52 | $23.01 | +4.12% | 4,089,008 |
| May 22, 2023 | $22.33 | $22.65 | $21.58 | $22.10 | +0.23% | 3,426,442 |
| May 15, 2023 | $21.07 | $22.68 | $21.06 | $22.05 | +5.00% | 4,785,227 |
| May 8, 2023 | $22.50 | $23.00 | $20.78 | $21.00 | -1.69% | 4,151,219 |
| May 1, 2023 | $22.28 | $23.14 | $19.95 | $21.36 | -4.81% | 6,363,809 |
| Apr 24, 2023 | $21.77 | $22.58 | $21.15 | $22.44 | +2.70% | 3,075,133 |
| Apr 17, 2023 | $21.79 | $22.56 | $21.62 | $21.85 | -0.27% | 2,386,036 |
| Apr 10, 2023 | $21.73 | $22.57 | $21.65 | $21.91 | +0.78% | 3,355,228 |
| Apr 3, 2023 | $22.19 | $22.72 | $21.56 | $21.74 | -2.03% | 3,445,543 |
| Mar 27, 2023 | $21.63 | $22.26 | $21.30 | $22.19 | +5.07% | 4,044,794 |
| Mar 20, 2023 | $21.26 | $22.46 | $20.36 | $21.12 | +0.67% | 6,801,341 |
| Mar 13, 2023 | $22.06 | $22.61 | $20.42 | $20.98 | -7.86% | 8,678,785 |
| Mar 6, 2023 | $25.90 | $26.03 | $22.63 | $22.77 | -12.05% | 4,429,032 |
| Feb 27, 2023 | $26.04 | $26.19 | $25.27 | $25.89 | -0.27% | 4,782,593 |
| Feb 21, 2023 | $25.19 | $26.35 | $24.54 | $25.96 | +2.16% | 5,166,729 |
| Feb 13, 2023 | $25.78 | $26.25 | $25.21 | $25.41 | -1.78% | 4,197,054 |
| Feb 6, 2023 | $25.00 | $26.07 | $23.14 | $25.87 | +2.37% | 4,918,476 |
| Jan 30, 2023 | $25.35 | $26.26 | $24.98 | $25.27 | -0.79% | 4,225,345 |
| Jan 23, 2023 | $22.94 | $25.59 | $22.82 | $25.47 | +10.93% | 4,477,558 |
| Jan 17, 2023 | $23.22 | $23.22 | $22.35 | $22.96 | -0.86% | 2,204,580 |
| Jan 9, 2023 | $23.77 | $23.77 | $22.85 | $23.16 | -2.77% | 3,414,731 |
| Jan 3, 2023 | $23.07 | $23.97 | $22.78 | $23.82 | +4.25% | 2,762,158 |
| Dec 27, 2022 | $22.97 | $23.08 | $22.38 | $22.85 | -0.04% | 1,838,517 |
| Dec 19, 2022 | $21.73 | $22.88 | $21.35 | $22.86 | +5.10% | 3,164,417 |
| Dec 12, 2022 | $22.38 | $23.04 | $21.39 | $21.75 | -2.73% | 5,051,288 |
| Dec 5, 2022 | $22.98 | $23.00 | $22.33 | $22.36 | -3.33% | 2,961,200 |
| Nov 28, 2022 | $23.02 | $23.64 | $22.68 | $23.13 | -0.34% | 2,917,741 |
| Nov 21, 2022 | $22.58 | $23.25 | $22.36 | $23.21 | +2.25% | 1,886,307 |
| Nov 14, 2022 | $22.61 | $22.82 | $21.71 | $22.70 | -0.31% | 3,891,528 |
| Nov 7, 2022 | $21.85 | $23.14 | $21.35 | $22.77 | +4.69% | 4,594,420 |
| Oct 31, 2022 | $21.79 | $22.21 | $20.82 | $21.75 | -1.23% | 4,688,460 |
| Oct 24, 2022 | $20.06 | $22.14 | $19.97 | $22.02 | +10.27% | 4,261,038 |
| Oct 17, 2022 | $19.91 | $20.43 | $19.32 | $19.97 | +3.10% | 3,431,278 |
| Oct 10, 2022 | $18.89 | $20.10 | $18.27 | $19.37 | +3.47% | 3,814,831 |
| Oct 3, 2022 | $18.27 | $19.39 | $17.82 | $18.72 | +4.17% | 4,238,814 |
| Sep 26, 2022 | $17.87 | $18.46 | $17.48 | $17.97 | -0.17% | 4,060,801 |
| Sep 19, 2022 | $18.85 | $19.61 | $17.63 | $18.00 | -5.56% | 3,822,821 |
| Sep 12, 2022 | $19.14 | $19.51 | $18.61 | $19.06 | +0.05% | 6,096,753 |
| Sep 6, 2022 | $18.19 | $19.17 | $17.64 | $19.05 | +5.60% | 3,667,619 |
| Aug 29, 2022 | $18.68 | $18.83 | $17.96 | $18.04 | -4.60% | 3,271,807 |
| Aug 22, 2022 | $19.58 | $19.67 | $18.91 | $18.91 | -4.97% | 2,604,273 |
| Aug 15, 2022 | $19.65 | $20.24 | $19.60 | $19.90 | 0.00% | 2,822,972 |
| Aug 8, 2022 | $18.43 | $19.93 | $18.43 | $19.90 | +8.74% | 3,020,744 |
| Aug 1, 2022 | $18.50 | $19.32 | $18.02 | $18.30 | -2.40% | 4,159,146 |
| Jul 25, 2022 | $18.25 | $18.83 | $18.09 | $18.75 | +3.99% | 3,733,755 |
| Jul 18, 2022 | $17.31 | $18.36 | $17.09 | $18.03 | +5.19% | 5,482,097 |
| Jul 11, 2022 | $17.59 | $18.01 | $16.56 | $17.14 | -3.16% | 4,539,994 |
| Jul 5, 2022 | $18.14 | $18.23 | $17.31 | $17.70 | -4.53% | 2,878,152 |
| Jun 27, 2022 | $18.47 | $18.65 | $17.75 | $18.54 | +0.65% | 4,421,617 |
| Jun 21, 2022 | $17.82 | $18.47 | $17.10 | $18.42 | +5.86% | 7,099,736 |
| Jun 13, 2022 | $18.53 | $18.69 | $17.07 | $17.40 | -8.23% | 7,330,805 |
| Jun 6, 2022 | $20.13 | $20.61 | $18.95 | $18.96 | -5.48% | 3,972,211 |
| May 31, 2022 | $20.46 | $20.92 | $20.00 | $20.06 | -2.57% | 4,853,071 |
| May 23, 2022 | $19.72 | $20.64 | $19.47 | $20.59 | +6.68% | 4,855,898 |
| May 16, 2022 | $20.01 | $20.71 | $18.96 | $19.30 | -3.93% | 5,242,262 |
| May 9, 2022 | $21.16 | $21.41 | $19.47 | $20.09 | -5.64% | 5,135,924 |
| May 2, 2022 | $24.11 | $24.25 | $21.06 | $21.29 | -11.81% | 7,759,483 |
| Apr 25, 2022 | $24.70 | $24.91 | $23.95 | $24.14 | -3.29% | 4,027,198 |
| Apr 18, 2022 | $25.27 | $26.22 | $24.94 | $24.96 | -1.62% | 3,418,464 |
| Apr 11, 2022 | $24.84 | $25.72 | $24.58 | $25.37 | +2.59% | 3,003,777 |
| Apr 4, 2022 | $25.34 | $25.39 | $23.99 | $24.73 | -2.87% | 3,680,065 |
| Mar 28, 2022 | $25.85 | $26.03 | $25.09 | $25.46 | -1.62% | 3,627,697 |
| Mar 21, 2022 | $24.81 | $25.91 | $24.51 | $25.88 | +5.20% | 4,510,685 |
| Mar 14, 2022 | $23.65 | $24.68 | $23.30 | $24.60 | +5.62% | 6,039,005 |
| Mar 7, 2022 | $23.18 | $23.91 | $22.61 | $23.29 | -0.60% | 6,135,517 |
| Feb 28, 2022 | $24.03 | $24.49 | $22.46 | $23.43 | -5.33% | 6,911,757 |
| Feb 22, 2022 | $24.83 | $25.06 | $23.06 | $24.75 | -0.64% | 3,848,219 |
| Feb 14, 2022 | $25.68 | $25.74 | $24.54 | $24.91 | -2.70% | 5,752,661 |
| Feb 7, 2022 | $25.32 | $26.74 | $25.24 | $25.60 | +0.91% | 5,231,823 |
| Jan 31, 2022 | $24.55 | $25.61 | $24.29 | $25.37 | +2.09% | 6,433,346 |
| Jan 24, 2022 | $23.98 | $25.75 | $23.66 | $24.85 | +1.80% | 4,702,297 |
| Jan 18, 2022 | $26.24 | $26.30 | $24.36 | $24.41 | -6.87% | 2,726,259 |
| Jan 10, 2022 | $25.63 | $26.34 | $25.28 | $26.21 | +2.99% | 3,419,051 |
| Jan 3, 2022 | $24.10 | $25.68 | $24.09 | $25.45 | +6.75% | 4,298,499 |
| Dec 27, 2021 | $24.02 | $24.53 | $23.71 | $23.84 | -0.50% | 2,667,709 |
| Dec 20, 2021 | $23.21 | $24.24 | $22.41 | $23.96 | +1.70% | 2,977,458 |
| Dec 13, 2021 | $23.45 | $24.61 | $23.29 | $23.56 | -0.51% | 7,866,918 |
| Dec 6, 2021 | $23.61 | $24.22 | $23.41 | $23.68 | +2.33% | 3,139,819 |
| Nov 29, 2021 | $23.71 | $23.78 | $22.05 | $23.14 | -1.03% | 4,579,525 |
| Nov 22, 2021 | $24.25 | $24.80 | $22.71 | $23.38 | -2.34% | 2,940,408 |
| Nov 15, 2021 | $24.99 | $25.18 | $23.66 | $23.94 | -3.66% | 3,812,416 |
| Nov 8, 2021 | $25.60 | $25.80 | $24.47 | $24.85 | -2.32% | 4,484,771 |
| Nov 1, 2021 | $24.44 | $26.08 | $24.33 | $25.44 | +5.39% | 5,080,601 |
| Oct 25, 2021 | $25.70 | $26.47 | $23.94 | $24.14 | -6.29% | 5,094,998 |
| Oct 18, 2021 | $25.60 | $26.04 | $25.44 | $25.76 | +0.12% | 3,463,948 |
| Oct 11, 2021 | $26.05 | $26.35 | $25.22 | $25.73 | -0.85% | 3,891,772 |
| Oct 4, 2021 | $24.26 | $26.17 | $24.26 | $25.95 | +7.23% | 4,570,152 |
| Sep 27, 2021 | $23.62 | $24.44 | $23.53 | $24.20 | +3.86% | 3,636,809 |
| Sep 20, 2021 | $22.72 | $23.44 | $22.00 | $23.30 | -0.17% | 4,630,337 |
| Sep 13, 2021 | $23.66 | $24.11 | $23.21 | $23.34 | +0.17% | 6,762,254 |
| Sep 7, 2021 | $23.67 | $24.31 | $23.14 | $23.30 | -1.77% | 3,433,279 |
| Aug 30, 2021 | $24.86 | $24.86 | $23.56 | $23.72 | -4.39% | 4,151,645 |
| Aug 23, 2021 | $23.94 | $24.91 | $23.80 | $24.81 | +4.51% | 3,329,223 |
| Aug 16, 2021 | $23.46 | $23.80 | $23.05 | $23.74 | +0.30% | 3,741,127 |
| Aug 9, 2021 | $23.02 | $24.01 | $22.73 | $23.67 | +2.42% | 3,133,235 |
| Aug 2, 2021 | $22.92 | $23.53 | $22.25 | $23.11 | +1.18% | 3,705,981 |
| Jul 26, 2021 | $22.84 | $23.71 | $22.46 | $22.84 | +0.57% | 3,659,512 |
| Jul 19, 2021 | $22.25 | $23.54 | $21.88 | $22.71 | -0.66% | 4,040,306 |
| Jul 12, 2021 | $23.15 | $23.72 | $22.78 | $22.86 | -2.52% | 3,750,213 |
| Jul 6, 2021 | $23.76 | $23.79 | $22.41 | $23.45 | -1.22% | 4,937,269 |
| Jun 28, 2021 | $23.80 | $24.00 | $23.34 | $23.74 | -0.63% | 4,264,340 |
| Jun 21, 2021 | $22.88 | $24.18 | $22.87 | $23.89 | +5.75% | 6,416,601 |
| Jun 14, 2021 | $24.67 | $24.99 | $22.56 | $22.59 | -8.80% | 8,499,546 |
| Jun 7, 2021 | $26.15 | $26.31 | $24.69 | $24.77 | -5.17% | 4,474,609 |
| Jun 1, 2021 | $26.90 | $26.98 | $25.91 | $26.12 | -1.66% | 3,988,518 |
| May 24, 2021 | $27.04 | $27.14 | $25.95 | $26.56 | -1.48% | 3,699,990 |
| May 17, 2021 | $27.35 | $27.89 | $26.46 | $26.96 | -1.79% | 5,038,576 |
| May 10, 2021 | $27.07 | $27.86 | $26.12 | $27.45 | +2.12% | 6,199,682 |
| May 3, 2021 | $25.94 | $26.94 | $25.56 | $26.88 | +5.29% | 4,299,781 |
| Apr 26, 2021 | $25.73 | $26.42 | $25.39 | $25.53 | -0.08% | 3,199,979 |
| Apr 19, 2021 | $25.73 | $26.00 | $24.81 | $25.55 | -0.47% | 4,162,502 |
| Apr 12, 2021 | $25.42 | $25.95 | $25.00 | $25.67 | +1.70% | 3,532,819 |
| Apr 5, 2021 | $25.20 | $25.37 | $24.71 | $25.24 | +1.41% | 3,114,905 |
| Mar 29, 2021 | $24.61 | $25.23 | $24.19 | $24.89 | -0.44% | 4,107,934 |
| Mar 22, 2021 | $25.29 | $25.41 | $23.68 | $25.00 | -1.96% | 5,667,911 |
| Mar 15, 2021 | $25.96 | $26.64 | $25.05 | $25.50 | -2.26% | 7,629,450 |
| Mar 8, 2021 | $24.84 | $26.47 | $24.62 | $26.09 | +6.40% | 5,836,537 |
| Mar 1, 2021 | $24.51 | $24.81 | $23.39 | $24.52 | +1.91% | 5,453,644 |
| Feb 22, 2021 | $23.83 | $25.77 | $23.80 | $24.06 | +0.88% | 5,799,204 |
| Feb 16, 2021 | $23.25 | $23.89 | $22.61 | $23.85 | +3.56% | 4,266,632 |
| Feb 8, 2021 | $23.07 | $23.72 | $22.53 | $23.03 | +0.13% | 4,112,153 |
| Feb 1, 2021 | $21.36 | $23.00 | $21.06 | $23.00 | +8.44% | 3,189,178 |
| Jan 25, 2021 | $22.92 | $23.16 | $21.19 | $21.21 | -8.85% | 4,198,955 |
| Jan 19, 2021 | $23.88 | $23.99 | $22.88 | $23.27 | -1.40% | 2,411,129 |
| Jan 11, 2021 | $22.36 | $23.80 | $22.36 | $23.60 | +3.96% | 3,385,639 |
| Jan 4, 2021 | $22.41 | $23.67 | $21.47 | $22.70 | +2.11% | 4,861,262 |
| Dec 28, 2020 | $23.05 | $23.23 | $22.09 | $22.23 | -2.59% | 2,676,797 |
| Dec 21, 2020 | $22.44 | $22.90 | $22.02 | $22.82 | +0.71% | 3,121,895 |
| Dec 14, 2020 | $23.28 | $23.39 | $22.43 | $22.66 | -1.05% | 6,864,301 |
| Dec 7, 2020 | $22.94 | $23.50 | $22.48 | $22.90 | -1.25% | 4,821,392 |
| Nov 30, 2020 | $22.06 | $23.36 | $21.28 | $23.19 | +3.90% | 5,930,909 |
| Nov 23, 2020 | $21.19 | $22.65 | $21.04 | $22.32 | +7.31% | 2,771,823 |
| Nov 16, 2020 | $21.15 | $21.56 | $20.56 | $20.80 | +1.96% | 4,106,890 |
| Nov 9, 2020 | $20.50 | $21.10 | $19.47 | $20.40 | +8.40% | 4,019,607 |
| Nov 2, 2020 | $18.17 | $19.67 | $17.80 | $18.82 | +6.03% | 4,417,915 |
| Oct 26, 2020 | $18.81 | $18.92 | $17.05 | $17.75 | -7.36% | 4,337,473 |
| Oct 19, 2020 | $18.25 | $19.27 | $17.92 | $19.16 | +5.04% | 3,430,401 |
| Oct 12, 2020 | $18.08 | $18.56 | $17.85 | $18.24 | +0.33% | 4,183,433 |
| Oct 5, 2020 | $16.89 | $18.33 | $16.86 | $18.18 | +9.19% | 4,612,651 |
| Sep 28, 2020 | $16.03 | $16.76 | $15.82 | $16.65 | +6.32% | 4,772,444 |
| Sep 21, 2020 | $16.77 | $16.93 | $15.27 | $15.66 | -10.00% | 7,216,423 |
| Sep 14, 2020 | $16.64 | $18.17 | $16.59 | $17.40 | +5.58% | 8,195,147 |
| Sep 8, 2020 | $17.13 | $17.14 | $16.41 | $16.48 | -4.57% | 4,399,884 |
| Aug 31, 2020 | $16.70 | $17.63 | $16.30 | $17.27 | +2.80% | 6,188,355 |
| Aug 24, 2020 | $15.92 | $17.02 | $15.82 | $16.80 | +6.46% | 5,058,259 |
| Aug 17, 2020 | $16.73 | $16.77 | $15.66 | $15.78 | -5.11% | 4,332,387 |
| Aug 10, 2020 | $16.37 | $17.26 | $16.32 | $16.63 | +2.53% | 3,250,416 |
| Aug 3, 2020 | $15.30 | $16.73 | $15.07 | $16.22 | +7.42% | 4,400,458 |
| Jul 27, 2020 | $15.57 | $15.89 | $14.72 | $15.10 | -3.70% | 4,132,501 |
| Jul 20, 2020 | $15.39 | $16.15 | $15.27 | $15.68 | +0.64% | 4,347,441 |
| Jul 13, 2020 | $15.13 | $16.05 | $14.66 | $15.58 | +4.77% | 5,027,217 |
| Jul 6, 2020 | $15.39 | $15.48 | $14.04 | $14.87 | +0.13% | 5,076,276 |
| Jun 29, 2020 | $15.13 | $15.76 | $14.75 | $14.85 | +0.20% | 4,372,148 |
| Jun 22, 2020 | $15.13 | $15.86 | $14.62 | $14.82 | -3.45% | 8,417,468 |
| Jun 15, 2020 | $13.72 | $15.87 | $13.62 | $15.35 | +5.79% | 9,974,403 |
| Jun 8, 2020 | $16.99 | $17.41 | $13.93 | $14.51 | -12.27% | 5,591,795 |
| Jun 1, 2020 | $14.40 | $17.07 | $14.26 | $16.54 | +15.26% | 5,162,022 |
| May 26, 2020 | $14.09 | $15.40 | $13.97 | $14.35 | +7.81% | 4,198,861 |
| May 18, 2020 | $13.03 | $13.80 | $12.88 | $13.31 | +8.48% | 5,407,135 |
| May 11, 2020 | $13.57 | $13.94 | $11.64 | $12.27 | -11.54% | 6,529,981 |
| May 4, 2020 | $13.14 | $14.51 | $12.48 | $13.87 | +2.89% | 5,754,911 |
| Apr 27, 2020 | $12.49 | $14.93 | $12.49 | $13.48 | +8.62% | 5,387,728 |
| Apr 20, 2020 | $12.16 | $12.58 | $11.53 | $12.41 | -0.88% | 4,372,803 |
| Apr 13, 2020 | $13.71 | $13.71 | $11.52 | $12.52 | -9.54% | 5,076,438 |
| Apr 6, 2020 | $11.64 | $14.04 | $11.35 | $13.84 | +28.86% | 8,135,384 |
| Mar 30, 2020 | $12.78 | $13.01 | $10.39 | $10.74 | -16.36% | 7,709,404 |
| Mar 23, 2020 | $10.01 | $14.39 | $8.79 | $12.84 | +30.36% | 10,032,321 |
| Mar 16, 2020 | $11.53 | $11.61 | $9.47 | $9.85 | -22.81% | 13,440,499 |
| Mar 9, 2020 | $14.40 | $14.98 | $11.29 | $12.76 | -18.05% | 12,544,885 |
| Mar 2, 2020 | $16.06 | $17.23 | $14.85 | $15.57 | -2.81% | 9,504,495 |
| Feb 24, 2020 | $18.41 | $18.55 | $15.67 | $16.02 | -16.87% | 11,921,786 |
| Feb 18, 2020 | $19.60 | $19.73 | $19.05 | $19.27 | -2.33% | 4,650,250 |
| Feb 10, 2020 | $18.67 | $20.93 | $18.54 | $19.73 | +5.11% | 7,612,382 |
| Feb 3, 2020 | $17.77 | $19.11 | $17.73 | $18.77 | +6.71% | 5,449,068 |
| Jan 27, 2020 | $17.36 | $18.02 | $17.32 | $17.59 | -1.07% | 4,733,549 |
| Jan 21, 2020 | $18.10 | $18.28 | $17.54 | $17.78 | -2.68% | 4,664,760 |
| Jan 13, 2020 | $17.86 | $18.56 | $17.73 | $18.27 | +2.87% | 5,497,049 |
| Jan 6, 2020 | $17.79 | $18.12 | $17.13 | $17.76 | -1.33% | 4,590,336 |
| Dec 30, 2019 | $18.20 | $18.35 | $17.87 | $18.00 | -1.15% | 3,888,245 |
| Dec 23, 2019 | $18.66 | $18.71 | $18.20 | $18.21 | -2.31% | 3,685,252 |
| Dec 16, 2019 | $18.93 | $19.30 | $18.61 | $18.64 | -0.96% | 9,346,388 |
| Dec 9, 2019 | $17.61 | $18.88 | $17.60 | $18.82 | +5.73% | 6,638,110 |
| Dec 2, 2019 | $18.18 | $18.24 | $17.27 | $17.80 | -1.77% | 4,329,146 |
| Nov 25, 2019 | $17.96 | $18.26 | $17.83 | $18.12 | +1.34% | 4,292,982 |
| Nov 18, 2019 | $18.21 | $18.51 | $17.72 | $17.88 | -2.19% | 5,983,666 |
| Nov 11, 2019 | $17.24 | $18.63 | $17.15 | $18.28 | +4.76% | 7,935,439 |
| Nov 4, 2019 | $16.12 | $17.47 | $15.82 | $17.45 | +9.68% | 7,154,415 |
| Oct 28, 2019 | $15.97 | $16.18 | $15.31 | $15.91 | +0.44% | 4,091,917 |
| Oct 21, 2019 | $15.86 | $16.02 | $15.49 | $15.84 | +1.41% | 5,893,599 |
| Oct 14, 2019 | $15.06 | $15.77 | $15.06 | $15.62 | +2.83% | 3,665,678 |
| Oct 7, 2019 | $14.98 | $15.49 | $14.43 | $15.19 | +1.20% | 5,348,035 |
| Sep 30, 2019 | $16.06 | $16.12 | $14.48 | $15.01 | -6.13% | 4,673,395 |
| Sep 23, 2019 | $15.80 | $16.58 | $15.76 | $15.99 | +0.38% | 4,976,235 |
| Sep 16, 2019 | $16.23 | $16.36 | $15.75 | $15.93 | -3.22% | 7,117,272 |
| Sep 9, 2019 | $14.84 | $16.54 | $14.68 | $16.46 | +11.14% | 5,285,309 |
| Sep 3, 2019 | $14.33 | $15.13 | $14.10 | $14.81 | +2.28% | 4,323,548 |
| Aug 26, 2019 | $14.42 | $14.69 | $14.01 | $14.48 | +1.54% | 3,414,227 |
| Aug 19, 2019 | $15.21 | $15.24 | $14.23 | $14.26 | -4.74% | 3,861,680 |
| Aug 12, 2019 | $15.46 | $15.62 | $14.52 | $14.97 | -4.35% | 4,836,160 |
| Aug 5, 2019 | $15.46 | $15.97 | $14.99 | $15.65 | -0.95% | 7,034,074 |
| Jul 29, 2019 | $16.58 | $17.25 | $15.50 | $15.80 | -5.16% | 7,436,489 |
| Jul 22, 2019 | $16.44 | $16.75 | $16.22 | $16.66 | +1.46% | 3,788,629 |
| Jul 15, 2019 | $16.73 | $16.75 | $16.20 | $16.42 | -1.68% | 4,075,994 |
| Jul 8, 2019 | $17.18 | $17.29 | $16.30 | $16.70 | -3.36% | 4,901,779 |
| Jul 1, 2019 | $16.85 | $17.29 | $16.58 | $17.28 | +3.60% | 2,883,355 |
| Jun 24, 2019 | $16.41 | $16.77 | $16.14 | $16.68 | +1.46% | 5,256,306 |
| Jun 17, 2019 | $16.24 | $16.75 | $15.99 | $16.44 | +1.17% | 5,468,393 |
| Jun 10, 2019 | $16.26 | $16.49 | $15.91 | $16.25 | +0.43% | 3,987,452 |
| Jun 3, 2019 | $15.69 | $16.57 | $15.67 | $16.18 | +2.99% | 4,413,439 |
| May 28, 2019 | $16.41 | $16.63 | $15.66 | $15.71 | -4.50% | 3,073,501 |
| May 20, 2019 | $16.44 | $16.85 | $15.91 | $16.45 | -0.66% | 4,415,730 |
| May 13, 2019 | $16.53 | $17.02 | $16.27 | $16.56 | -2.01% | 4,615,366 |
| May 6, 2019 | $16.57 | $17.10 | $16.44 | $16.90 | -0.41% | 4,265,836 |
| Apr 29, 2019 | $16.84 | $17.24 | $15.75 | $16.97 | +1.19% | 6,440,086 |
| Apr 22, 2019 | $16.87 | $17.09 | $16.46 | $16.77 | -0.95% | 4,698,868 |
| Apr 15, 2019 | $16.78 | $17.40 | $16.69 | $16.93 | +0.95% | 4,077,036 |
| Apr 8, 2019 | $16.65 | $17.06 | $16.27 | $16.77 | +0.42% | 3,197,910 |
| Apr 1, 2019 | $16.32 | $16.77 | $16.29 | $16.70 | +3.21% | 4,274,685 |
| Mar 25, 2019 | $15.72 | $16.56 | $15.64 | $16.18 | +2.93% | 5,432,184 |
| Mar 18, 2019 | $16.91 | $17.28 | $15.71 | $15.72 | -6.60% | 5,885,806 |
| Mar 11, 2019 | $16.43 | $16.84 | $16.37 | $16.83 | +2.81% | 6,278,802 |
| Mar 4, 2019 | $17.23 | $17.45 | $16.17 | $16.37 | -4.88% | 4,147,042 |
| Feb 25, 2019 | $17.29 | $17.42 | $16.88 | $17.21 | +0.17% | 4,674,536 |
| Feb 19, 2019 | $17.19 | $17.52 | $17.07 | $17.18 | -0.75% | 5,486,524 |
| Feb 11, 2019 | $17.90 | $18.46 | $16.56 | $17.31 | -2.75% | 7,093,429 |
| Feb 4, 2019 | $17.89 | $18.16 | $17.50 | $17.80 | -1.00% | 3,757,535 |
| Jan 28, 2019 | $17.50 | $18.01 | $17.35 | $17.98 | +1.70% | 5,003,739 |
| Jan 22, 2019 | $17.48 | $17.79 | $17.30 | $17.68 | +0.40% | 3,776,675 |
| Jan 14, 2019 | $16.40 | $17.65 | $16.40 | $17.61 | +6.34% | 5,860,239 |
| Jan 7, 2019 | $15.48 | $16.84 | $15.37 | $16.56 | +6.36% | 7,208,638 |
| Dec 31, 2018 | $14.87 | $15.71 | $14.58 | $15.57 | +5.63% | 5,346,090 |
| Dec 24, 2018 | $14.28 | $15.01 | $13.64 | $14.74 | +2.08% | 5,655,733 |
| Dec 17, 2018 | $15.66 | $16.06 | $14.36 | $14.44 | -8.26% | 12,102,899 |
| Dec 10, 2018 | $16.53 | $16.69 | $15.62 | $15.74 | -4.84% | 7,269,387 |
| Dec 3, 2018 | $18.53 | $18.53 | $16.43 | $16.54 | -9.62% | 6,179,739 |
| Nov 26, 2018 | $18.09 | $18.55 | $17.84 | $18.30 | +2.69% | 4,007,131 |
| Nov 19, 2018 | $18.42 | $18.58 | $17.63 | $17.82 | -3.31% | 3,008,159 |
| Nov 12, 2018 | $19.02 | $19.61 | $18.17 | $18.43 | -3.00% | 5,645,024 |
| Nov 5, 2018 | $18.33 | $19.36 | $18.33 | $19.00 | +3.43% | 5,620,392 |
| Oct 29, 2018 | $18.69 | $19.43 | $18.15 | $18.37 | -0.11% | 6,265,225 |
| Oct 22, 2018 | $19.96 | $20.11 | $18.22 | $18.39 | -7.68% | 4,073,129 |
| Oct 15, 2018 | $19.90 | $20.45 | $19.55 | $19.92 | +0.25% | 3,506,876 |
| Oct 8, 2018 | $21.37 | $21.93 | $19.44 | $19.87 | -7.02% | 5,102,478 |
| Oct 1, 2018 | $21.39 | $21.61 | $20.86 | $21.37 | +0.71% | 3,094,158 |
| Sep 24, 2018 | $21.90 | $21.92 | $20.97 | $21.22 | -3.11% | 3,117,153 |
| Sep 17, 2018 | $21.91 | $22.13 | $21.30 | $21.90 | -0.18% | 6,123,132 |
| Sep 10, 2018 | $21.30 | $22.04 | $20.64 | $21.94 | +3.30% | 5,305,775 |
| Sep 4, 2018 | $21.59 | $22.03 | $21.18 | $21.24 | -1.71% | 3,433,223 |
| Aug 27, 2018 | $21.90 | $22.19 | $21.45 | $21.61 | -0.73% | 3,033,116 |
| Aug 20, 2018 | $21.83 | $22.18 | $21.51 | $21.77 | -0.05% | 2,401,389 |
| Aug 13, 2018 | $21.37 | $21.81 | $21.08 | $21.78 | +2.01% | 3,248,110 |
| Aug 6, 2018 | $22.19 | $22.34 | $21.17 | $21.35 | -3.87% | 4,718,511 |
| Jul 30, 2018 | $20.23 | $22.54 | $20.20 | $22.21 | +10.06% | 6,700,223 |
| Jul 23, 2018 | $19.74 | $20.35 | $19.54 | $20.18 | +2.02% | 3,934,532 |
| Jul 16, 2018 | $19.50 | $20.04 | $19.50 | $19.78 | +1.02% | 4,494,370 |
| Jul 9, 2018 | $19.62 | $20.07 | $19.13 | $19.58 | +0.67% | 4,183,242 |
| Jul 2, 2018 | $18.86 | $19.53 | $18.75 | $19.45 | +2.15% | 2,666,757 |
| Jun 25, 2018 | $19.30 | $19.51 | $18.65 | $19.04 | -1.96% | 4,715,620 |
| Jun 18, 2018 | $20.05 | $20.07 | $19.25 | $19.42 | -3.57% | 5,433,173 |
| Jun 11, 2018 | $19.90 | $20.16 | $19.57 | $20.14 | +1.77% | 6,668,777 |
| Jun 4, 2018 | $20.37 | $20.45 | $19.32 | $19.79 | -2.89% | 6,628,966 |
| May 29, 2018 | $20.28 | $20.50 | $19.49 | $20.38 | -0.73% | 5,524,636 |
| May 21, 2018 | $20.45 | $20.70 | $20.30 | $20.53 | +0.83% | 4,265,016 |
| May 14, 2018 | $20.02 | $20.51 | $19.76 | $20.36 | +2.11% | 5,855,351 |
| May 7, 2018 | $20.38 | $20.62 | $19.92 | $19.94 | -1.68% | 4,492,765 |
| Apr 30, 2018 | $21.46 | $21.83 | $19.80 | $20.28 | -5.37% | 6,088,087 |
| Apr 23, 2018 | $22.87 | $22.93 | $20.07 | $21.43 | -5.34% | 6,396,831 |
| Apr 16, 2018 | $22.40 | $22.90 | $22.22 | $22.64 | +1.98% | 4,564,173 |
| Apr 9, 2018 | $22.04 | $22.47 | $21.77 | $22.20 | +1.37% | 3,839,665 |
| Apr 2, 2018 | $21.70 | $22.82 | $21.24 | $21.90 | +1.06% | 7,848,703 |
| Mar 26, 2018 | $21.63 | $22.21 | $21.42 | $21.67 | +2.02% | 4,315,623 |
| Mar 19, 2018 | $22.88 | $23.13 | $21.24 | $21.24 | -7.29% | 4,551,536 |
| Mar 12, 2018 | $22.55 | $23.13 | $22.30 | $22.91 | +1.51% | 7,882,032 |
| Mar 5, 2018 | $21.65 | $22.71 | $21.32 | $22.57 | +3.58% | 5,744,111 |
| Feb 26, 2018 | $23.30 | $23.70 | $21.42 | $21.79 | -6.04% | 5,391,995 |
| Feb 20, 2018 | $23.13 | $23.84 | $22.83 | $23.19 | +0.17% | 4,368,348 |
| Feb 12, 2018 | $22.40 | $23.46 | $22.03 | $23.15 | +3.77% | 6,916,732 |
| Feb 5, 2018 | $23.40 | $23.78 | $21.81 | $22.31 | -6.14% | 8,442,561 |
| Jan 29, 2018 | $25.67 | $25.84 | $23.76 | $23.77 | -7.58% | 7,038,230 |
| Jan 22, 2018 | $25.36 | $25.83 | $25.08 | $25.72 | +1.46% | 3,918,513 |
| Jan 16, 2018 | $25.61 | $25.96 | $24.96 | $25.35 | -2.84% | 4,988,319 |
| Jan 8, 2018 | $24.98 | $26.47 | $24.91 | $26.09 | +4.40% | 3,988,520 |
| Jan 2, 2018 | $24.84 | $25.03 | $24.16 | $24.99 | +1.22% | 2,419,136 |
| Dec 26, 2017 | $24.89 | $25.09 | $24.55 | $24.69 | -0.72% | 1,713,716 |
| Dec 18, 2017 | $25.06 | $25.14 | $24.39 | $24.87 | +0.24% | 3,345,498 |
| Dec 11, 2017 | $25.49 | $25.62 | $24.23 | $24.81 | -2.36% | 7,560,588 |
| Dec 4, 2017 | $25.61 | $25.83 | $25.24 | $25.41 | +1.24% | 3,721,788 |
| Nov 27, 2017 | $24.17 | $25.52 | $23.93 | $25.10 | +4.11% | 3,862,330 |
| Nov 20, 2017 | $23.87 | $24.49 | $23.83 | $24.11 | +1.35% | 2,560,726 |
| Nov 13, 2017 | $23.46 | $23.90 | $23.15 | $23.79 | +1.28% | 3,596,861 |
| Nov 6, 2017 | $23.93 | $24.24 | $23.36 | $23.49 | -1.72% | 4,045,032 |
| Oct 30, 2017 | $24.38 | $24.66 | $23.75 | $23.90 | -2.65% | 5,074,995 |
| Oct 23, 2017 | $24.40 | $25.07 | $23.80 | $24.55 | +1.11% | 6,676,724 |
| Oct 16, 2017 | $24.37 | $25.03 | $24.22 | $24.28 | +0.12% | 3,220,838 |
| Oct 9, 2017 | $24.06 | $24.47 | $23.96 | $24.25 | +0.87% | 3,628,055 |
| Oct 2, 2017 | $23.44 | $24.12 | $23.35 | $24.04 | +3.00% | 3,428,749 |
| Sep 25, 2017 | $23.01 | $23.86 | $22.91 | $23.34 | +1.13% | 4,300,052 |
| Sep 18, 2017 | $22.43 | $23.17 | $22.43 | $23.08 | +3.13% | 4,972,792 |
| Sep 11, 2017 | $21.88 | $22.39 | $21.74 | $22.38 | +3.61% | 6,053,417 |
| Sep 5, 2017 | $22.50 | $22.62 | $20.95 | $21.60 | -4.59% | 4,037,242 |
| Aug 28, 2017 | $22.41 | $22.67 | $22.07 | $22.64 | +0.94% | 3,560,865 |
| Aug 21, 2017 | $22.25 | $22.58 | $21.97 | $22.43 | +0.54% | 4,859,840 |
| Aug 14, 2017 | $23.07 | $23.50 | $22.25 | $22.31 | -3.59% | 6,089,247 |
| Aug 7, 2017 | $23.29 | $23.95 | $23.07 | $23.14 | -0.60% | 6,088,615 |
| Jul 31, 2017 | $22.91 | $23.31 | $22.69 | $23.28 | +2.24% | 4,658,562 |
| Jul 24, 2017 | $21.80 | $23.67 | $21.69 | $22.77 | +4.26% | 6,810,222 |
| Jul 17, 2017 | $21.05 | $22.14 | $20.93 | $21.84 | +3.65% | 4,768,792 |
| Jul 10, 2017 | $20.97 | $21.27 | $20.68 | $21.07 | +0.48% | 5,263,782 |
| Jul 3, 2017 | $21.01 | $21.46 | $20.77 | $20.97 | +0.43% | 2,718,313 |
| Jun 26, 2017 | $19.91 | $21.09 | $19.82 | $20.88 | +5.24% | 5,727,374 |
| Jun 19, 2017 | $20.76 | $20.76 | $19.37 | $19.84 | -3.69% | 10,250,585 |
| Jun 12, 2017 | $20.82 | $21.29 | $20.23 | $20.60 | -1.29% | 6,261,692 |
| Jun 5, 2017 | $20.94 | $21.02 | $19.53 | $20.87 | -0.33% | 7,625,430 |
| May 30, 2017 | $20.36 | $21.27 | $20.12 | $20.94 | +2.20% | 3,829,937 |
| May 22, 2017 | $20.34 | $20.72 | $20.21 | $20.49 | +1.04% | 3,906,542 |
| May 15, 2017 | $21.18 | $21.45 | $20.00 | $20.28 | -3.80% | 6,829,153 |
| May 8, 2017 | $21.20 | $21.42 | $20.79 | $21.08 | -0.43% | 4,540,939 |
| May 1, 2017 | $21.11 | $21.62 | $20.93 | $21.17 | +0.47% | 5,402,072 |
| Apr 24, 2017 | $21.17 | $22.60 | $20.59 | $21.07 | +2.13% | 7,477,934 |
| Apr 17, 2017 | $20.16 | $20.78 | $20.08 | $20.63 | +2.59% | 5,689,453 |
| Apr 10, 2017 | $21.02 | $21.11 | $20.10 | $20.11 | -3.92% | 3,768,628 |
| Apr 3, 2017 | $20.50 | $21.09 | $20.17 | $20.93 | +2.10% | 7,557,931 |
| Mar 27, 2017 | $19.39 | $20.67 | $19.39 | $20.50 | +1.49% | 5,035,131 |
| Mar 20, 2017 | $20.42 | $20.92 | $19.83 | $20.20 | -1.89% | 8,522,152 |
| Mar 13, 2017 | $20.29 | $20.62 | $20.02 | $20.59 | +1.48% | 8,868,497 |
| Mar 6, 2017 | $20.94 | $20.99 | $20.17 | $20.29 | -4.07% | 5,365,814 |
| Feb 27, 2017 | $20.89 | $21.70 | $20.86 | $21.15 | +1.49% | 5,526,648 |
| Feb 21, 2017 | $21.09 | $21.26 | $20.63 | $20.84 | -0.38% | 4,002,872 |
| Feb 13, 2017 | $20.71 | $21.31 | $20.55 | $20.92 | +1.80% | 6,774,699 |
| Feb 6, 2017 | $19.00 | $20.69 | $18.67 | $20.55 | +6.64% | 7,295,565 |
| Jan 30, 2017 | $19.23 | $19.47 | $18.67 | $19.27 | -0.36% | 4,676,624 |
| Jan 23, 2017 | $19.11 | $19.85 | $18.94 | $19.34 | +0.83% | 3,655,254 |
| Jan 17, 2017 | $19.06 | $19.40 | $18.72 | $19.18 | -0.57% | 4,439,562 |
| Jan 9, 2017 | $19.05 | $19.38 | $18.54 | $19.29 | -0.57% | 5,635,870 |
| Jan 3, 2017 | $19.50 | $19.64 | $19.07 | $19.40 | +1.31% | 3,865,647 |
| Dec 27, 2016 | $19.53 | $19.64 | $19.09 | $19.15 | -1.64% | 2,631,028 |
| Dec 19, 2016 | $19.21 | $19.88 | $19.21 | $19.47 | +0.83% | 5,352,196 |
| Dec 12, 2016 | $19.19 | $19.89 | $18.81 | $19.31 | -0.41% | 10,956,744 |
| Dec 5, 2016 | $18.22 | $19.45 | $17.99 | $19.39 | +7.84% | 10,973,988 |
| Nov 28, 2016 | $17.82 | $18.27 | $17.66 | $17.98 | -0.11% | 9,212,874 |
| Nov 21, 2016 | $17.65 | $18.12 | $17.50 | $18.00 | +2.86% | 6,536,051 |
| Nov 14, 2016 | $17.37 | $17.77 | $17.18 | $17.50 | – | 11,499,602 |
Seasonality
CNO 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 | 3.2% | 0.0% | -3.6% | 1.5% | -1.4% | 1.2% | 5.3% | 0.0% | 0.9% | 3.2% | 7.8% | -0.8% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -1.0% | -0.6% | -1.4% | 8.3% | 3.4% | 11.3% | 8.1% | -0.5% | -3.1% | 9.0% | ||
| 2025 | 7.3% | 4.4% | 0.3% | -8.9% | 0.1% | 2.1% | -4.5% | 7.1% | 0.6% | 1.2% | 2.3% | 4.2% |
| 2024 | -2.6% | -1.8% | 3.5% | -4.2% | 9.0% | -2.8% | 25.8% | 0.2% | 1.0% | -2.0% | 16.0% | -6.4% |
| 2023 | 12.7% | -0.5% | -12.9% | 1.1% | -3.3% | 9.7% | 8.7% | -9.0% | 2.1% | -2.3% | 14.3% | 5.9% |
| 2022 | 4.6% | -3.1% | 4.4% | -3.8% | -14.8% | -11.4% | 3.6% | -1.8% | -1.6% | 22.8% | 6.4% | -2.1% |
| 2021 | -4.6% | 13.4% | 1.4% | 5.1% | 4.0% | -10.6% | -3.3% | 7.1% | -3.2% | 2.5% | -6.1% | 5.8% |
| 2020 | -3.0% | -8.9% | -22.1% | 13.5% | 2.1% | 9.3% | -3.0% | 7.9% | -0.9% | 10.7% | 19.9% | 5.0% |
| 2019 | 20.2% | -4.8% | -4.4% | 2.3% | -5.1% | 6.9% | 1.4% | -14.4% | 10.1% | -1.1% | 15.8% | 0.7% |
| 2018 | -0.4% | -8.3% | -3.5% | -1.1% | -6.6% | -4.4% | 6.9% | 6.2% | -1.3% | -10.9% | -3.2% | -18.2% |
| 2017 | -1.3% | 10.6% | -1.6% | 2.8% | -2.8% | 2.4% | 9.6% | -2.3% | 4.9% | 2.7% | 5.2% | -1.7% |