NYSE - Nasdaq Real Time Price • USD
Genworth Financial, Inc. (GNW)
As of 11:49 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.89 | 5.99 | 5.84 | 5.98 | 5.98 | 598,583 |
| Apr 18, 2024 | 5.83 | 5.94 | 5.80 | 5.88 | 5.88 | 2,871,200 |
| Apr 17, 2024 | 5.85 | 5.91 | 5.77 | 5.79 | 5.79 | 2,319,900 |
| Apr 16, 2024 | 5.81 | 5.84 | 5.67 | 5.81 | 5.81 | 4,384,800 |
| Apr 15, 2024 | 5.96 | 6.01 | 5.78 | 5.86 | 5.86 | 3,315,900 |
| Apr 12, 2024 | 5.93 | 5.97 | 5.82 | 5.91 | 5.91 | 3,657,100 |
| Apr 11, 2024 | 6.00 | 6.01 | 5.93 | 5.95 | 5.95 | 3,172,400 |
| Apr 10, 2024 | 6.10 | 6.12 | 5.96 | 6.02 | 6.02 | 4,407,800 |
| Apr 9, 2024 | 6.26 | 6.31 | 6.12 | 6.20 | 6.20 | 2,315,500 |
| Apr 8, 2024 | 6.38 | 6.44 | 6.26 | 6.26 | 6.26 | 4,416,000 |
| Apr 5, 2024 | 6.34 | 6.43 | 6.32 | 6.35 | 6.35 | 2,107,500 |
| Apr 4, 2024 | 6.49 | 6.50 | 6.32 | 6.34 | 6.34 | 2,955,400 |
| Apr 3, 2024 | 6.28 | 6.43 | 6.28 | 6.42 | 6.42 | 2,160,300 |
| Apr 2, 2024 | 6.32 | 6.40 | 6.29 | 6.34 | 6.34 | 2,551,700 |
| Apr 1, 2024 | 6.43 | 6.45 | 6.32 | 6.34 | 6.34 | 1,648,400 |
| Mar 28, 2024 | 6.41 | 6.49 | 6.40 | 6.43 | 6.43 | 2,749,300 |
| Mar 27, 2024 | 6.31 | 6.41 | 6.30 | 6.40 | 6.40 | 1,454,700 |
| Mar 26, 2024 | 6.40 | 6.40 | 6.26 | 6.27 | 6.27 | 1,938,300 |
| Mar 25, 2024 | 6.29 | 6.38 | 6.29 | 6.34 | 6.34 | 1,402,500 |
| Mar 22, 2024 | 6.39 | 6.44 | 6.27 | 6.28 | 6.28 | 1,695,500 |
| Mar 21, 2024 | 6.48 | 6.52 | 6.38 | 6.39 | 6.39 | 2,210,400 |
| Mar 20, 2024 | 6.23 | 6.52 | 6.21 | 6.48 | 6.48 | 3,872,100 |
| Mar 19, 2024 | 6.21 | 6.31 | 6.18 | 6.26 | 6.26 | 2,860,500 |
| Mar 18, 2024 | 6.30 | 6.35 | 6.21 | 6.23 | 6.23 | 2,876,400 |
| Mar 15, 2024 | 6.19 | 6.36 | 6.19 | 6.30 | 6.30 | 6,940,900 |
| Mar 14, 2024 | 6.28 | 6.33 | 6.17 | 6.21 | 6.21 | 2,603,700 |
| Mar 13, 2024 | 6.28 | 6.37 | 6.28 | 6.34 | 6.34 | 2,160,700 |
| Mar 12, 2024 | 6.32 | 6.37 | 6.27 | 6.30 | 6.30 | 2,316,400 |
| Mar 11, 2024 | 6.19 | 6.36 | 6.18 | 6.34 | 6.34 | 3,408,200 |
| Mar 8, 2024 | 6.22 | 6.27 | 6.15 | 6.21 | 6.21 | 3,010,600 |
| Mar 7, 2024 | 6.34 | 6.40 | 6.18 | 6.18 | 6.18 | 2,248,900 |
| Mar 6, 2024 | 6.22 | 6.34 | 6.21 | 6.31 | 6.31 | 3,750,900 |
| Mar 5, 2024 | 6.11 | 6.30 | 6.11 | 6.20 | 6.20 | 2,847,400 |
| Mar 4, 2024 | 6.11 | 6.28 | 6.11 | 6.16 | 6.16 | 3,055,200 |
| Mar 1, 2024 | 6.17 | 6.21 | 6.08 | 6.13 | 6.13 | 2,776,000 |
| Feb 29, 2024 | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | 4,374,800 |
| Feb 28, 2024 | 6.17 | 6.29 | 6.17 | 6.21 | 6.21 | 3,127,600 |
| Feb 27, 2024 | 6.14 | 6.25 | 6.10 | 6.23 | 6.23 | 2,672,900 |
| Feb 26, 2024 | 6.07 | 6.14 | 6.02 | 6.11 | 6.11 | 3,487,200 |
| Feb 23, 2024 | 5.99 | 6.17 | 5.97 | 6.14 | 6.14 | 2,617,000 |
| Feb 22, 2024 | 5.83 | 6.02 | 5.68 | 5.94 | 5.94 | 6,169,000 |
| Feb 21, 2024 | 6.15 | 6.16 | 6.05 | 6.06 | 6.06 | 2,558,900 |
| Feb 20, 2024 | 6.06 | 6.15 | 6.03 | 6.11 | 6.11 | 3,170,200 |
| Feb 16, 2024 | 6.23 | 6.24 | 6.13 | 6.13 | 6.13 | 2,575,000 |
| Feb 15, 2024 | 6.18 | 6.33 | 6.17 | 6.28 | 6.28 | 3,136,700 |
| Feb 14, 2024 | 6.12 | 6.19 | 6.08 | 6.17 | 6.17 | 2,322,700 |
| Feb 13, 2024 | 6.15 | 6.22 | 5.98 | 6.02 | 6.02 | 4,775,700 |
| Feb 12, 2024 | 6.23 | 6.33 | 6.23 | 6.25 | 6.25 | 2,185,700 |
| Feb 9, 2024 | 6.08 | 6.22 | 6.03 | 6.20 | 6.20 | 1,906,700 |
| Feb 8, 2024 | 6.07 | 6.13 | 5.96 | 6.09 | 6.09 | 2,472,700 |
| Feb 7, 2024 | 6.16 | 6.23 | 6.06 | 6.09 | 6.09 | 2,719,900 |
| Feb 6, 2024 | 6.07 | 6.21 | 6.06 | 6.16 | 6.16 | 2,251,700 |
| Feb 5, 2024 | 6.01 | 6.12 | 5.96 | 6.09 | 6.09 | 2,590,400 |
| Feb 2, 2024 | 6.09 | 6.21 | 6.07 | 6.07 | 6.07 | 1,988,300 |
| Feb 1, 2024 | 6.17 | 6.22 | 6.01 | 6.15 | 6.15 | 2,355,200 |
| Jan 31, 2024 | 6.34 | 6.35 | 6.16 | 6.17 | 6.17 | 3,365,100 |
| Jan 30, 2024 | 6.23 | 6.32 | 6.19 | 6.32 | 6.32 | 1,924,400 |
| Jan 29, 2024 | 6.31 | 6.34 | 6.22 | 6.26 | 6.26 | 2,414,100 |
| Jan 26, 2024 | 6.31 | 6.39 | 6.28 | 6.36 | 6.36 | 2,048,600 |
| Jan 25, 2024 | 6.36 | 6.44 | 6.27 | 6.31 | 6.31 | 2,460,200 |
| Jan 24, 2024 | 6.32 | 6.34 | 6.22 | 6.31 | 6.31 | 2,417,100 |
| Jan 23, 2024 | 6.38 | 6.44 | 6.22 | 6.24 | 6.24 | 2,465,100 |
| Jan 22, 2024 | 6.22 | 6.38 | 6.22 | 6.37 | 6.37 | 2,365,400 |
| Jan 19, 2024 | 6.09 | 6.18 | 6.03 | 6.17 | 6.17 | 2,066,800 |
| Jan 18, 2024 | 6.05 | 6.10 | 6.00 | 6.08 | 6.08 | 2,065,600 |
| Jan 17, 2024 | 5.88 | 6.09 | 5.88 | 6.03 | 6.03 | 2,583,400 |
| Jan 16, 2024 | 6.18 | 6.20 | 5.93 | 5.97 | 5.97 | 3,207,500 |
| Jan 12, 2024 | 6.27 | 6.30 | 6.20 | 6.22 | 6.22 | 2,151,300 |
| Jan 11, 2024 | 6.36 | 6.39 | 6.13 | 6.27 | 6.27 | 2,783,600 |
| Jan 10, 2024 | 6.53 | 6.53 | 6.40 | 6.44 | 6.44 | 1,782,000 |
| Jan 9, 2024 | 6.69 | 6.70 | 6.44 | 6.46 | 6.46 | 2,380,400 |
| Jan 8, 2024 | 6.72 | 6.79 | 6.68 | 6.77 | 6.77 | 2,157,800 |
| Jan 5, 2024 | 6.65 | 6.80 | 6.62 | 6.72 | 6.72 | 2,474,200 |
| Jan 4, 2024 | 6.68 | 6.77 | 6.62 | 6.64 | 6.64 | 1,735,500 |
| Jan 3, 2024 | 6.64 | 6.76 | 6.59 | 6.66 | 6.66 | 2,338,600 |
| Jan 2, 2024 | 6.64 | 6.71 | 6.61 | 6.67 | 6.67 | 2,475,000 |
| Dec 29, 2023 | 6.76 | 6.79 | 6.66 | 6.68 | 6.68 | 1,773,400 |
| Dec 28, 2023 | 6.84 | 6.90 | 6.76 | 6.78 | 6.78 | 1,539,300 |
| Dec 27, 2023 | 6.87 | 6.90 | 6.81 | 6.85 | 6.85 | 1,762,700 |
| Dec 26, 2023 | 6.84 | 6.87 | 6.76 | 6.85 | 6.85 | 1,258,100 |
| Dec 22, 2023 | 6.83 | 6.93 | 6.76 | 6.81 | 6.81 | 1,977,700 |
| Dec 21, 2023 | 6.67 | 6.82 | 6.67 | 6.82 | 6.82 | 2,369,200 |
| Dec 20, 2023 | 6.62 | 6.82 | 6.55 | 6.64 | 6.64 | 3,898,300 |
| Dec 19, 2023 | 6.49 | 6.65 | 6.46 | 6.62 | 6.62 | 4,304,600 |
| Dec 18, 2023 | 6.34 | 6.53 | 6.28 | 6.46 | 6.46 | 3,988,600 |
| Dec 15, 2023 | 6.40 | 6.41 | 6.23 | 6.29 | 6.29 | 11,555,000 |
| Dec 14, 2023 | 6.43 | 6.46 | 6.33 | 6.39 | 6.39 | 3,962,400 |
| Dec 13, 2023 | 6.39 | 6.43 | 6.22 | 6.36 | 6.36 | 4,447,100 |
| Dec 12, 2023 | 6.28 | 6.42 | 6.21 | 6.38 | 6.38 | 3,581,200 |
| Dec 11, 2023 | 6.25 | 6.35 | 6.24 | 6.29 | 6.29 | 3,126,100 |
| Dec 8, 2023 | 6.11 | 6.25 | 6.09 | 6.25 | 6.25 | 2,871,500 |
| Dec 7, 2023 | 6.07 | 6.11 | 5.98 | 6.11 | 6.11 | 3,035,900 |
| Dec 6, 2023 | 6.15 | 6.21 | 6.02 | 6.02 | 6.02 | 2,851,500 |
| Dec 5, 2023 | 6.15 | 6.22 | 6.13 | 6.14 | 6.14 | 3,026,500 |
| Dec 4, 2023 | 5.98 | 6.23 | 5.92 | 6.20 | 6.20 | 5,435,500 |
| Dec 1, 2023 | 5.83 | 6.09 | 5.83 | 6.03 | 6.03 | 2,606,100 |
| Nov 30, 2023 | 5.71 | 5.89 | 5.71 | 5.89 | 5.89 | 2,362,000 |
| Nov 29, 2023 | 5.84 | 5.88 | 5.70 | 5.72 | 5.72 | 1,937,000 |
| Nov 28, 2023 | 5.90 | 5.92 | 5.80 | 5.82 | 5.82 | 1,717,900 |
| Nov 27, 2023 | 5.85 | 5.95 | 5.80 | 5.92 | 5.92 | 1,941,200 |
| Nov 24, 2023 | 5.91 | 5.94 | 5.88 | 5.89 | 5.89 | 676,700 |
| Nov 22, 2023 | 5.81 | 5.92 | 5.79 | 5.90 | 5.90 | 1,947,700 |
| Nov 21, 2023 | 5.87 | 5.93 | 5.79 | 5.79 | 5.79 | 1,609,000 |
| Nov 20, 2023 | 5.77 | 5.93 | 5.77 | 5.88 | 5.88 | 1,858,200 |
| Nov 17, 2023 | 5.81 | 5.91 | 5.77 | 5.78 | 5.78 | 2,766,600 |
| Nov 16, 2023 | 5.85 | 5.89 | 5.74 | 5.77 | 5.77 | 1,907,400 |
| Nov 15, 2023 | 5.88 | 5.96 | 5.83 | 5.83 | 5.83 | 2,295,000 |
| Nov 14, 2023 | 5.74 | 5.89 | 5.66 | 5.87 | 5.87 | 4,209,900 |
| Nov 13, 2023 | 5.47 | 5.65 | 5.47 | 5.61 | 5.61 | 4,501,700 |
| Nov 10, 2023 | 5.54 | 5.74 | 5.48 | 5.50 | 5.50 | 2,677,600 |
| Nov 9, 2023 | 5.83 | 5.83 | 5.33 | 5.51 | 5.51 | 5,326,300 |
| Nov 8, 2023 | 6.09 | 6.12 | 5.96 | 6.00 | 6.00 | 1,387,800 |
| Nov 7, 2023 | 6.12 | 6.12 | 6.02 | 6.09 | 6.09 | 1,330,000 |
| Nov 6, 2023 | 6.20 | 6.24 | 6.10 | 6.15 | 6.15 | 1,673,500 |
| Nov 3, 2023 | 6.15 | 6.26 | 6.14 | 6.20 | 6.20 | 2,647,800 |
| Nov 2, 2023 | 6.07 | 6.13 | 6.03 | 6.09 | 6.09 | 1,863,700 |
| Nov 1, 2023 | 6.02 | 6.07 | 5.95 | 6.04 | 6.04 | 2,151,300 |
| Oct 31, 2023 | 5.93 | 6.02 | 5.92 | 5.99 | 5.99 | 1,786,600 |
| Oct 30, 2023 | 5.89 | 5.98 | 5.83 | 5.93 | 5.93 | 2,751,000 |
| Oct 27, 2023 | 5.94 | 5.95 | 5.76 | 5.81 | 5.81 | 2,378,500 |
| Oct 26, 2023 | 5.97 | 6.03 | 5.85 | 5.96 | 5.96 | 2,287,000 |
| Oct 25, 2023 | 5.86 | 5.96 | 5.86 | 5.93 | 5.93 | 2,164,100 |
| Oct 24, 2023 | 5.79 | 5.93 | 5.79 | 5.89 | 5.89 | 1,910,900 |
| Oct 23, 2023 | 5.75 | 5.81 | 5.64 | 5.78 | 5.78 | 2,324,800 |
| Oct 20, 2023 | 5.84 | 5.94 | 5.72 | 5.79 | 5.79 | 3,298,600 |
| Oct 19, 2023 | 6.07 | 6.07 | 5.83 | 5.84 | 5.84 | 2,443,800 |
| Oct 18, 2023 | 6.15 | 6.17 | 6.05 | 6.08 | 6.08 | 2,793,900 |
| Oct 17, 2023 | 6.10 | 6.22 | 6.09 | 6.13 | 6.13 | 3,516,500 |
| Oct 16, 2023 | 6.08 | 6.20 | 6.06 | 6.14 | 6.14 | 2,570,000 |
| Oct 13, 2023 | 6.19 | 6.27 | 5.98 | 6.01 | 6.01 | 2,607,400 |
| Oct 12, 2023 | 6.08 | 6.18 | 6.00 | 6.14 | 6.14 | 3,613,700 |
| Oct 11, 2023 | 5.86 | 6.02 | 5.85 | 6.02 | 6.02 | 2,828,900 |
| Oct 10, 2023 | 5.87 | 5.91 | 5.78 | 5.78 | 5.78 | 2,019,800 |
| Oct 9, 2023 | 5.80 | 5.94 | 5.80 | 5.85 | 5.85 | 1,524,600 |
| Oct 6, 2023 | 5.88 | 5.94 | 5.76 | 5.80 | 5.80 | 2,270,100 |
| Oct 5, 2023 | 5.80 | 5.93 | 5.79 | 5.90 | 5.90 | 3,124,300 |
| Oct 4, 2023 | 5.70 | 5.91 | 5.67 | 5.88 | 5.88 | 3,359,500 |
| Oct 3, 2023 | 5.90 | 5.95 | 5.68 | 5.70 | 5.70 | 4,281,200 |
| Oct 2, 2023 | 5.86 | 5.95 | 5.82 | 5.94 | 5.94 | 3,543,800 |
| Sep 29, 2023 | 5.95 | 5.98 | 5.82 | 5.86 | 5.86 | 3,503,500 |
| Sep 28, 2023 | 5.84 | 5.99 | 5.84 | 5.95 | 5.95 | 3,213,900 |
| Sep 27, 2023 | 5.86 | 5.91 | 5.78 | 5.85 | 5.85 | 1,924,200 |
| Sep 26, 2023 | 5.99 | 6.05 | 5.80 | 5.81 | 5.81 | 2,739,900 |
| Sep 25, 2023 | 5.89 | 6.05 | 5.88 | 6.04 | 6.04 | 1,652,800 |
| Sep 22, 2023 | 5.87 | 5.98 | 5.87 | 5.92 | 5.92 | 1,892,000 |
| Sep 21, 2023 | 5.82 | 5.91 | 5.80 | 5.87 | 5.87 | 2,257,500 |
| Sep 20, 2023 | 6.03 | 6.04 | 5.83 | 5.84 | 5.84 | 2,048,900 |
| Sep 19, 2023 | 5.99 | 6.04 | 5.93 | 5.98 | 5.98 | 2,945,400 |
| Sep 18, 2023 | 5.82 | 5.98 | 5.78 | 5.96 | 5.96 | 2,742,100 |
| Sep 15, 2023 | 5.82 | 5.87 | 5.74 | 5.79 | 5.79 | 14,138,600 |
| Sep 14, 2023 | 5.90 | 5.96 | 5.85 | 5.87 | 5.87 | 2,971,700 |
| Sep 13, 2023 | 5.78 | 5.87 | 5.75 | 5.84 | 5.84 | 2,522,200 |
| Sep 12, 2023 | 5.62 | 5.78 | 5.62 | 5.77 | 5.77 | 2,547,000 |
| Sep 11, 2023 | 5.53 | 5.64 | 5.53 | 5.62 | 5.62 | 3,231,700 |
| Sep 8, 2023 | 5.51 | 5.60 | 5.50 | 5.51 | 5.51 | 2,635,400 |
| Sep 7, 2023 | 5.59 | 5.64 | 5.53 | 5.55 | 5.55 | 2,922,500 |
| Sep 6, 2023 | 5.48 | 5.64 | 5.48 | 5.60 | 5.60 | 2,613,600 |
| Sep 5, 2023 | 5.76 | 5.77 | 5.39 | 5.50 | 5.50 | 4,686,700 |
| Sep 1, 2023 | 5.85 | 5.96 | 5.83 | 5.84 | 5.84 | 1,850,900 |
| Aug 31, 2023 | 5.72 | 5.82 | 5.72 | 5.79 | 5.79 | 3,056,700 |
| Aug 30, 2023 | 5.80 | 5.84 | 5.72 | 5.73 | 5.73 | 2,235,200 |
| Aug 29, 2023 | 5.80 | 5.82 | 5.74 | 5.78 | 5.78 | 1,712,800 |
| Aug 28, 2023 | 5.74 | 5.86 | 5.74 | 5.77 | 5.77 | 1,393,700 |
| Aug 25, 2023 | 5.80 | 5.84 | 5.64 | 5.74 | 5.74 | 1,839,400 |
| Aug 24, 2023 | 5.67 | 5.82 | 5.66 | 5.79 | 5.79 | 2,220,300 |
| Aug 23, 2023 | 5.63 | 5.74 | 5.62 | 5.68 | 5.68 | 3,076,600 |
| Aug 22, 2023 | 5.66 | 5.75 | 5.61 | 5.65 | 5.65 | 2,599,900 |
| Aug 21, 2023 | 5.83 | 5.87 | 5.64 | 5.67 | 5.67 | 3,774,700 |
| Aug 18, 2023 | 5.70 | 5.85 | 5.66 | 5.79 | 5.79 | 1,957,000 |
| Aug 17, 2023 | 5.84 | 5.90 | 5.73 | 5.75 | 5.75 | 1,752,600 |
| Aug 16, 2023 | 5.85 | 5.91 | 5.81 | 5.81 | 5.81 | 1,537,800 |
| Aug 15, 2023 | 5.88 | 5.91 | 5.82 | 5.83 | 5.83 | 1,916,400 |
| Aug 14, 2023 | 5.98 | 6.03 | 5.94 | 5.99 | 5.99 | 2,380,600 |
| Aug 11, 2023 | 6.01 | 6.07 | 5.95 | 6.01 | 6.01 | 2,454,100 |
| Aug 10, 2023 | 6.30 | 6.33 | 6.04 | 6.05 | 6.05 | 2,731,700 |
| Aug 9, 2023 | 6.14 | 6.38 | 6.07 | 6.25 | 6.25 | 3,244,900 |
| Aug 8, 2023 | 6.13 | 6.22 | 6.06 | 6.21 | 6.21 | 1,612,100 |
| Aug 7, 2023 | 6.16 | 6.26 | 6.16 | 6.20 | 6.20 | 2,641,600 |
| Aug 4, 2023 | 5.99 | 6.20 | 5.99 | 6.16 | 6.16 | 2,587,500 |
| Aug 3, 2023 | 6.01 | 6.06 | 5.92 | 5.99 | 5.99 | 1,670,400 |
| Aug 2, 2023 | 5.97 | 6.10 | 5.97 | 6.02 | 6.02 | 2,620,700 |
| Aug 1, 2023 | 5.97 | 6.10 | 5.92 | 5.99 | 5.99 | 3,164,900 |
| Jul 31, 2023 | 5.71 | 5.87 | 5.71 | 5.86 | 5.86 | 2,346,500 |
| Jul 28, 2023 | 5.68 | 5.76 | 5.63 | 5.70 | 5.70 | 1,376,000 |
| Jul 27, 2023 | 5.74 | 5.75 | 5.62 | 5.65 | 5.65 | 2,176,200 |
| Jul 26, 2023 | 5.69 | 5.79 | 5.69 | 5.75 | 5.75 | 1,598,500 |
| Jul 25, 2023 | 5.65 | 5.74 | 5.61 | 5.69 | 5.69 | 1,799,700 |
| Jul 24, 2023 | 5.63 | 5.70 | 5.61 | 5.65 | 5.65 | 1,558,100 |
| Jul 21, 2023 | 5.74 | 5.75 | 5.61 | 5.64 | 5.64 | 1,833,900 |
| Jul 20, 2023 | 5.65 | 5.73 | 5.63 | 5.70 | 5.70 | 1,678,500 |
| Jul 19, 2023 | 5.66 | 5.67 | 5.59 | 5.65 | 5.65 | 1,749,900 |
| Jul 18, 2023 | 5.68 | 5.73 | 5.62 | 5.65 | 5.65 | 1,359,000 |
| Jul 17, 2023 | 5.53 | 5.67 | 5.51 | 5.62 | 5.62 | 1,666,700 |
| Jul 14, 2023 | 5.70 | 5.71 | 5.48 | 5.52 | 5.52 | 1,986,500 |
| Jul 13, 2023 | 5.64 | 5.77 | 5.60 | 5.69 | 5.69 | 2,034,900 |
| Jul 12, 2023 | 5.70 | 5.72 | 5.59 | 5.62 | 5.62 | 3,758,100 |
| Jul 11, 2023 | 5.65 | 5.66 | 5.57 | 5.63 | 5.63 | 2,309,600 |
| Jul 10, 2023 | 5.54 | 5.69 | 5.54 | 5.61 | 5.61 | 3,088,700 |
| Jul 7, 2023 | 5.31 | 5.63 | 5.31 | 5.57 | 5.57 | 6,087,600 |
| Jul 6, 2023 | 5.22 | 5.37 | 5.20 | 5.34 | 5.34 | 3,751,300 |
| Jul 5, 2023 | 5.22 | 5.33 | 5.12 | 5.31 | 5.31 | 4,250,000 |
| Jul 3, 2023 | 4.99 | 5.32 | 4.99 | 5.24 | 5.24 | 1,933,800 |
| Jun 30, 2023 | 4.99 | 5.06 | 4.91 | 5.00 | 5.00 | 3,205,000 |
| Jun 29, 2023 | 4.91 | 4.99 | 4.87 | 4.95 | 4.95 | 2,653,000 |
| Jun 28, 2023 | 4.96 | 4.96 | 4.83 | 4.90 | 4.90 | 2,527,100 |
| Jun 27, 2023 | 4.92 | 5.04 | 4.89 | 5.01 | 5.01 | 1,452,500 |
| Jun 26, 2023 | 4.96 | 5.05 | 4.89 | 4.90 | 4.90 | 2,256,700 |
| Jun 23, 2023 | 4.89 | 4.99 | 4.85 | 4.96 | 4.96 | 7,295,100 |
| Jun 22, 2023 | 5.04 | 5.05 | 4.88 | 4.97 | 4.97 | 4,025,500 |
| Jun 21, 2023 | 5.12 | 5.13 | 5.04 | 5.05 | 5.05 | 2,454,500 |
| Jun 20, 2023 | 5.07 | 5.13 | 5.03 | 5.10 | 5.10 | 4,619,800 |
| Jun 16, 2023 | 5.37 | 5.37 | 5.01 | 5.07 | 5.07 | 13,580,200 |
| Jun 15, 2023 | 5.24 | 5.30 | 5.20 | 5.30 | 5.30 | 3,188,300 |
| Jun 14, 2023 | 5.49 | 5.54 | 5.23 | 5.24 | 5.24 | 4,513,200 |
| Jun 13, 2023 | 5.50 | 5.56 | 5.43 | 5.49 | 5.49 | 2,666,900 |
| Jun 12, 2023 | 5.65 | 5.69 | 5.42 | 5.49 | 5.49 | 3,535,400 |
| Jun 9, 2023 | 5.82 | 5.85 | 5.69 | 5.70 | 5.70 | 1,647,600 |
| Jun 8, 2023 | 5.79 | 5.90 | 5.78 | 5.84 | 5.84 | 4,046,200 |
| Jun 7, 2023 | 5.56 | 5.85 | 5.56 | 5.83 | 5.83 | 5,098,500 |
| Jun 6, 2023 | 5.39 | 5.56 | 5.37 | 5.55 | 5.55 | 2,332,500 |
| Jun 5, 2023 | 5.59 | 5.60 | 5.37 | 5.38 | 5.38 | 2,471,300 |
| Jun 2, 2023 | 5.48 | 5.67 | 5.46 | 5.65 | 5.65 | 2,535,500 |
| Jun 1, 2023 | 5.39 | 5.47 | 5.38 | 5.40 | 5.40 | 1,897,400 |
| May 31, 2023 | 5.59 | 5.66 | 5.28 | 5.35 | 5.35 | 4,235,000 |
| May 30, 2023 | 5.68 | 5.71 | 5.61 | 5.66 | 5.66 | 1,647,900 |
| May 26, 2023 | 5.66 | 5.69 | 5.59 | 5.67 | 5.67 | 1,797,300 |
| May 25, 2023 | 5.46 | 5.66 | 5.44 | 5.66 | 5.66 | 3,619,300 |
| May 24, 2023 | 5.41 | 5.54 | 5.40 | 5.48 | 5.48 | 3,277,900 |
| May 23, 2023 | 5.45 | 5.64 | 5.45 | 5.50 | 5.50 | 2,113,200 |
| May 22, 2023 | 5.65 | 5.67 | 5.48 | 5.49 | 5.49 | 1,791,300 |
| May 19, 2023 | 5.76 | 5.82 | 5.59 | 5.63 | 5.63 | 3,738,700 |
| May 18, 2023 | 5.51 | 5.71 | 5.51 | 5.70 | 5.70 | 4,115,300 |
| May 17, 2023 | 5.50 | 5.59 | 5.42 | 5.53 | 5.53 | 4,935,000 |
| May 16, 2023 | 5.43 | 5.53 | 5.43 | 5.44 | 5.44 | 3,650,300 |
| May 15, 2023 | 5.31 | 5.50 | 5.31 | 5.48 | 5.48 | 3,093,000 |
| May 12, 2023 | 5.29 | 5.40 | 5.26 | 5.31 | 5.31 | 3,255,700 |
| May 11, 2023 | 5.20 | 5.34 | 5.18 | 5.25 | 5.25 | 4,822,000 |
| May 10, 2023 | 5.29 | 5.31 | 5.13 | 5.26 | 5.26 | 5,418,900 |
| May 9, 2023 | 5.16 | 5.34 | 5.16 | 5.25 | 5.25 | 5,661,700 |
| May 8, 2023 | 5.04 | 5.27 | 5.02 | 5.23 | 5.23 | 6,296,700 |
| May 5, 2023 | 4.90 | 5.06 | 4.84 | 4.98 | 4.98 | 5,147,400 |
| May 4, 2023 | 5.26 | 5.26 | 4.51 | 4.73 | 4.73 | 7,150,200 |
| May 3, 2023 | 5.54 | 5.66 | 5.43 | 5.47 | 5.47 | 2,874,100 |
| May 2, 2023 | 5.71 | 5.73 | 5.36 | 5.47 | 5.47 | 2,919,300 |
| May 1, 2023 | 5.75 | 5.86 | 5.74 | 5.75 | 5.75 | 1,805,600 |
| Apr 28, 2023 | 5.51 | 5.86 | 5.50 | 5.81 | 5.81 | 3,570,600 |
| Apr 27, 2023 | 5.53 | 5.64 | 5.49 | 5.55 | 5.55 | 2,647,500 |
| Apr 26, 2023 | 5.71 | 5.77 | 5.46 | 5.50 | 5.50 | 5,739,000 |
| Apr 25, 2023 | 5.91 | 5.97 | 5.76 | 5.76 | 5.76 | 2,170,000 |
| Apr 24, 2023 | 5.97 | 6.08 | 5.95 | 5.98 | 5.98 | 1,805,900 |
| Apr 21, 2023 | 6.04 | 6.06 | 5.94 | 5.99 | 5.99 | 2,381,600 |
| Apr 20, 2023 | 6.16 | 6.18 | 6.02 | 6.05 | 6.05 | 3,140,800 |
| Apr 19, 2023 | 6.19 | 6.25 | 6.14 | 6.20 | 6.20 | 3,938,000 |
Related Tickers
LNC Lincoln National Corporation
27.74
+1.87%
FG F&G Annuities & Life, Inc.
35.92
+2.30%
AEL American Equity Investment Life Holding Company
55.37
+0.41%
CNO CNO Financial Group, Inc.
25.97
+1.09%
BHF Brighthouse Financial, Inc.
48.56
+2.06%
JXN Jackson Financial Inc.
65.00
+0.95%
UNM Unum Group
51.27
+0.95%
MET-PF MetLife, Inc.
20.45
+0.69%
MET MetLife, Inc.
71.08
+1.62%
PUK Prudential plc
18.15
+0.55%