CADENCE DESIGN SYSTEM INC

Ticker: CDNS CUSIP: 127387108 Class: Com

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 159,145 Value ($000) $49,753 Avg Close $326.31 Range $295.18 - $357.53

Q3 2025

Shares 181,458 Value ($000) $63,739 Avg Close $344.03 Range $304.73 - $376.45

Q2 2025

Shares 160,544 Value ($000) $49,472 Avg Close $290.76 Range $221.56 - $323.39

Q1 2025

Shares 163,606 Value ($000) $41,610 Avg Close $278.09 Range $230.09 - $325.03

Q4 2024

Shares 223,290 Value ($000) $67,090 Avg Close $290.70 Range $246.60 - $326.19

Q3 2024

Shares 171,090 Value ($000) $46,371 Avg Close $276.46 Range $241.29 - $322.28

Q2 2024

Shares 707,654 Value ($000) $217,781 Avg Close $296.08 Range $270.39 - $328.99

Q1 2024

Shares 1,023,953 Value ($000) $318,735 Avg Close $295.79 Range $251.94 - $327.36

Q4 2023

Shares 1,193,175 Value ($000) $324,985 Avg Close $257.66 Range $227.77 - $279.33

Q3 2023

Shares 1,121,409 Value ($000) $262,746 Avg Close $234.06 Range $217.77 - $248.16

Q2 2023

Shares 1,282,357 Value ($000) $300,738 Avg Close $217.63 Range $194.01 - $242.65

Q1 2023

Shares 1,495,394 Value ($000) $314,167 Avg Close $189.14 Range $154.88 - $210.23

Q4 2022

Shares 2,428,099 Value ($000) $390,050 Avg Close $159.86 Range $138.76 - $177.27

Q3 2022

Shares 2,421,426 Value ($000) $395,734 Avg Close $171.96 Range $147.00 - $194.97

Q2 2022

Shares 2,850,132 Value ($000) $427,605 Avg Close $150.99 Range $132.32 - $168.73

Q1 2022

Shares 3,184,308 Value ($000) $523,691 Avg Close $153.41 Range $133.10 - $188.57

Q4 2021

Shares 3,049,515 Value ($000) $568,277 Avg Close $174.32 Range $145.84 - $192.70

Q3 2021

Shares 3,461,064 Value ($000) $524,144 Avg Close $152.39 Range $135.04 - $168.61

Q2 2021

Shares 2,608,614 Value ($000) $356,910 Avg Close $132.50 Range $118.11 - $148.27

Q1 2021

Shares 2,020,126 Value ($000) $276,737 Avg Close $134.17 Range $119.65 - $149.08

Q4 2020

Shares 1,510,885 Value ($000) $206,130 Avg Close $117.30 Range $104.48 - $136.84

Q3 2020

Shares 1,282,889 Value ($000) $136,794 Avg Close $105.21 Range $95.23 - $117.59

Q2 2020

Shares 933,257 Value ($000) $87,754 Avg Close $83.71 Range $62.92 - $96.56

Q1 2020

Shares 315,004 Value ($000) $20,803 Avg Close $69.37 Range $51.39 - $80.40

Q4 2019

Shares 260,566 Value ($000) $18,074 Avg Close $67.06 Range $62.41 - $70.96

Q3 2019

Shares 271,512 Value ($000) $17,702 Avg Close $70.33 Range $64.21 - $77.08

Q2 2019

Shares 270,709 Value ($000) $19,168 Avg Close $66.85 Range $61.32 - $73.09

Q1 2019

Shares 287,689 Value ($000) $18,271 Avg Close $52.98 Range $41.43 - $63.56

Q4 2018

Shares 287,365 Value ($000) $12,495 Avg Close $43.42 Range $39.08 - $47.04

Q3 2018

Shares 292,811 Value ($000) $13,270 Avg Close $45.52 Range $42.84 - $47.40

Q2 2018

Shares 310,739 Value ($000) $13,458 Avg Close $41.12 Range $35.49 - $45.46

Q1 2018

Shares 295,036 Value ($000) $10,848 Avg Close $40.78 Range $36.02 - $46.00

Q4 2017

Shares 310,955 Value ($000) $13,005 Avg Close $42.98 Range $39.60 - $45.64

Q3 2017

Shares 352,293 Value ($000) $13,905 Avg Close $36.84 Range $32.85 - $39.49

Q2 2017

Shares 490,990 Value ($000) $16,444 Avg Close $33.28 Range $30.81 - $35.69

Q1 2017

Shares 484,618 Value ($000) $15,218 Avg Close $29.18 Range $25.24 - $32.19

Q4 2016

Shares 479,375 Value ($000) $12,090 Avg Close $25.72 Range $24.15 - $28.00

Q3 2016

Shares 525,136 Value ($000) $13,407 Avg Close $25.01 Range $23.83 - $26.24

Q2 2016

Shares 531,178 Value ($000) $12,908 Avg Close $23.95 Range $22.79 - $25.49

Q1 2016

Shares 525,580 Value ($000) $12,283 Avg Close $20.94 Range $18.32 - $23.75

Q4 2015

Shares 502,172 Value ($000) $10,450 Avg Close $21.70 Range $19.35 - $23.30

Q3 2015

Shares 538,369 Value ($000) $11,134 Avg Close $20.38 Range $18.13 - $21.86

Q2 2015

Shares 570,664 Value ($000) $11,220 Avg Close $19.38 Range $17.77 - $20.51

Q1 2015

Shares 530,721 Value ($000) $9,787 Avg Close $18.21 Range $16.52 - $19.24

Q4 2014

Shares 528,463 Value ($000) $10,025 Avg Close $17.95 Range $15.50 - $19.54

Q3 2014

Shares 542,174 Value ($000) $9,331 Avg Close $17.36 Range $16.25 - $18.25

Q2 2014

Shares 663,686 Value ($000) $11,608 Avg Close $15.99 Range $13.63 - $17.55

Q1 2014

Shares 767,398 Value ($000) $11,925 Avg Close $14.83 Range $13.59 - $16.25

Q4 2013

Shares 763,568 Value ($000) $10,705 Avg Close $13.41 Range $12.55 - $14.72

Q3 2013

Shares 712,132 Value ($000) $9,614 Avg Close $14.35 Range $13.13 - $15.96

Q2 2013

Shares 669,887 Value ($000) $9,700 Avg Close $14.08 Range $12.33 - $15.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	159,145	$49,753	$326.31	$295.18 - $357.53
Q3 2025	181,458	$63,739	$344.03	$304.73 - $376.45
Q2 2025	160,544	$49,472	$290.76	$221.56 - $323.39
Q1 2025	163,606	$41,610	$278.09	$230.09 - $325.03
Q4 2024	223,290	$67,090	$290.70	$246.60 - $326.19
Q3 2024	171,090	$46,371	$276.46	$241.29 - $322.28
Q2 2024	707,654	$217,781	$296.08	$270.39 - $328.99
Q1 2024	1,023,953	$318,735	$295.79	$251.94 - $327.36
Q4 2023	1,193,175	$324,985	$257.66	$227.77 - $279.33
Q3 2023	1,121,409	$262,746	$234.06	$217.77 - $248.16
Q2 2023	1,282,357	$300,738	$217.63	$194.01 - $242.65
Q1 2023	1,495,394	$314,167	$189.14	$154.88 - $210.23
Q4 2022	2,428,099	$390,050	$159.86	$138.76 - $177.27
Q3 2022	2,421,426	$395,734	$171.96	$147.00 - $194.97
Q2 2022	2,850,132	$427,605	$150.99	$132.32 - $168.73
Q1 2022	3,184,308	$523,691	$153.41	$133.10 - $188.57
Q4 2021	3,049,515	$568,277	$174.32	$145.84 - $192.70
Q3 2021	3,461,064	$524,144	$152.39	$135.04 - $168.61
Q2 2021	2,608,614	$356,910	$132.50	$118.11 - $148.27
Q1 2021	2,020,126	$276,737	$134.17	$119.65 - $149.08
Q4 2020	1,510,885	$206,130	$117.30	$104.48 - $136.84
Q3 2020	1,282,889	$136,794	$105.21	$95.23 - $117.59
Q2 2020	933,257	$87,754	$83.71	$62.92 - $96.56
Q1 2020	315,004	$20,803	$69.37	$51.39 - $80.40
Q4 2019	260,566	$18,074	$67.06	$62.41 - $70.96
Q3 2019	271,512	$17,702	$70.33	$64.21 - $77.08
Q2 2019	270,709	$19,168	$66.85	$61.32 - $73.09
Q1 2019	287,689	$18,271	$52.98	$41.43 - $63.56
Q4 2018	287,365	$12,495	$43.42	$39.08 - $47.04
Q3 2018	292,811	$13,270	$45.52	$42.84 - $47.40
Q2 2018	310,739	$13,458	$41.12	$35.49 - $45.46
Q1 2018	295,036	$10,848	$40.78	$36.02 - $46.00
Q4 2017	310,955	$13,005	$42.98	$39.60 - $45.64
Q3 2017	352,293	$13,905	$36.84	$32.85 - $39.49
Q2 2017	490,990	$16,444	$33.28	$30.81 - $35.69
Q1 2017	484,618	$15,218	$29.18	$25.24 - $32.19
Q4 2016	479,375	$12,090	$25.72	$24.15 - $28.00
Q3 2016	525,136	$13,407	$25.01	$23.83 - $26.24
Q2 2016	531,178	$12,908	$23.95	$22.79 - $25.49
Q1 2016	525,580	$12,283	$20.94	$18.32 - $23.75
Q4 2015	502,172	$10,450	$21.70	$19.35 - $23.30
Q3 2015	538,369	$11,134	$20.38	$18.13 - $21.86
Q2 2015	570,664	$11,220	$19.38	$17.77 - $20.51
Q1 2015	530,721	$9,787	$18.21	$16.52 - $19.24
Q4 2014	528,463	$10,025	$17.95	$15.50 - $19.54
Q3 2014	542,174	$9,331	$17.36	$16.25 - $18.25
Q2 2014	663,686	$11,608	$15.99	$13.63 - $17.55
Q1 2014	767,398	$11,925	$14.83	$13.59 - $16.25
Q4 2013	763,568	$10,705	$13.41	$12.55 - $14.72
Q3 2013	712,132	$9,614	$14.35	$13.13 - $15.96
Q2 2013	669,887	$9,700	$14.08	$12.33 - $15.32