NYSE • USD
CNO Financial Group, Inc. (CNO)
At close: April 25 at 4:00 PM EDT
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 25, 2024 | 26.71 | 26.73 | 26.35 | 26.45 | 26.45 | 492,300 |
Apr 24, 2024 | 26.43 | 26.92 | 26.35 | 26.89 | 26.89 | 663,100 |
Apr 23, 2024 | 26.44 | 26.68 | 26.35 | 26.61 | 26.61 | 900,900 |
Apr 22, 2024 | 26.36 | 26.66 | 26.18 | 26.43 | 26.43 | 669,600 |
Apr 19, 2024 | 25.79 | 26.20 | 25.73 | 26.19 | 26.19 | 830,100 |
Apr 18, 2024 | 25.28 | 25.77 | 25.28 | 25.69 | 25.69 | 1,218,400 |
Apr 17, 2024 | 25.69 | 25.73 | 25.08 | 25.12 | 25.12 | 738,100 |
Apr 16, 2024 | 25.44 | 25.66 | 25.20 | 25.61 | 25.61 | 1,366,300 |
Apr 15, 2024 | 25.61 | 25.78 | 25.13 | 25.21 | 25.21 | 587,800 |
Apr 12, 2024 | 25.12 | 25.51 | 25.12 | 25.42 | 25.42 | 702,900 |
Apr 11, 2024 | 26.01 | 26.01 | 24.92 | 25.16 | 25.16 | 1,574,100 |
Apr 10, 2024 | 26.24 | 26.35 | 25.80 | 26.05 | 26.05 | 632,700 |
Apr 9, 2024 | 27.10 | 27.15 | 26.52 | 26.74 | 26.74 | 447,700 |
Apr 8, 2024 | 26.93 | 27.25 | 26.78 | 27.08 | 27.08 | 608,600 |
Apr 5, 2024 | 26.67 | 26.92 | 26.60 | 26.84 | 26.84 | 655,900 |
Apr 4, 2024 | 27.22 | 27.38 | 26.64 | 26.76 | 26.76 | 593,000 |
Apr 3, 2024 | 26.86 | 27.22 | 26.84 | 26.93 | 26.93 | 534,300 |
Apr 2, 2024 | 27.12 | 27.23 | 26.86 | 26.91 | 26.91 | 668,700 |
Apr 1, 2024 | 27.45 | 27.46 | 27.08 | 27.20 | 27.20 | 471,500 |
Mar 28, 2024 | 27.43 | 27.68 | 27.35 | 27.48 | 27.48 | 899,000 |
Mar 27, 2024 | 27.08 | 27.48 | 27.08 | 27.40 | 27.40 | 976,800 |
Mar 26, 2024 | 26.94 | 27.12 | 26.79 | 26.96 | 26.96 | 541,100 |
Mar 25, 2024 | 26.58 | 27.10 | 26.56 | 26.86 | 26.86 | 624,700 |
Mar 22, 2024 | 27.20 | 27.25 | 26.51 | 26.55 | 26.55 | 716,200 |
Mar 21, 2024 | 27.19 | 27.29 | 26.94 | 27.16 | 27.16 | 869,300 |
Mar 20, 2024 | 26.63 | 27.20 | 26.55 | 27.08 | 27.08 | 640,200 |
Mar 19, 2024 | 26.39 | 26.77 | 26.39 | 26.73 | 26.73 | 712,500 |
Mar 18, 2024 | 26.45 | 26.51 | 26.21 | 26.33 | 26.33 | 1,084,900 |
Mar 15, 2024 | 26.07 | 26.54 | 26.07 | 26.49 | 26.49 | 1,793,400 |
Mar 14, 2024 | 26.68 | 26.77 | 26.04 | 26.32 | 26.32 | 797,300 |
Mar 13, 2024 | 26.71 | 27.08 | 26.71 | 26.80 | 26.80 | 585,800 |
Mar 12, 2024 | 26.74 | 26.89 | 26.50 | 26.71 | 26.71 | 966,000 |
Mar 11, 2024 | 26.64 | 26.87 | 26.47 | 26.83 | 26.83 | 455,600 |
Mar 8, 2024 | 26.84 | 27.05 | 26.73 | 26.77 | 26.77 | 555,100 |
Mar 7, 2024 | 0.15 Dividend | |||||
Mar 7, 2024 | 26.86 | 27.10 | 26.50 | 26.68 | 26.68 | 828,900 |
Mar 6, 2024 | 26.50 | 26.95 | 26.18 | 26.85 | 26.70 | 974,300 |
Mar 5, 2024 | 26.53 | 27.03 | 26.53 | 26.84 | 26.69 | 561,200 |
Mar 4, 2024 | 26.81 | 26.97 | 26.62 | 26.71 | 26.56 | 664,000 |
Mar 1, 2024 | 26.68 | 27.02 | 26.53 | 26.97 | 26.82 | 530,100 |
Feb 29, 2024 | 27.02 | 27.03 | 26.47 | 26.69 | 26.54 | 1,709,300 |
Feb 28, 2024 | 26.65 | 27.01 | 26.62 | 26.71 | 26.56 | 565,400 |
Feb 27, 2024 | 26.61 | 26.86 | 26.60 | 26.71 | 26.56 | 568,400 |
Feb 26, 2024 | 26.78 | 27.15 | 26.58 | 26.58 | 26.43 | 459,800 |
Feb 23, 2024 | 26.83 | 27.22 | 26.78 | 26.99 | 26.84 | 495,800 |
Feb 22, 2024 | 26.80 | 27.05 | 26.70 | 26.84 | 26.69 | 607,200 |
Feb 21, 2024 | 26.80 | 26.83 | 26.52 | 26.80 | 26.65 | 794,000 |
Feb 20, 2024 | 26.63 | 27.08 | 26.63 | 26.77 | 26.62 | 528,100 |
Feb 16, 2024 | 27.27 | 27.51 | 26.94 | 26.99 | 26.84 | 656,800 |
Feb 15, 2024 | 26.76 | 27.57 | 26.76 | 27.48 | 27.33 | 916,200 |
Feb 14, 2024 | 26.87 | 26.97 | 26.49 | 26.61 | 26.46 | 1,091,700 |
Feb 13, 2024 | 27.03 | 27.21 | 26.38 | 26.63 | 26.48 | 894,000 |
Feb 12, 2024 | 27.21 | 27.68 | 27.21 | 27.39 | 27.24 | 816,600 |
Feb 9, 2024 | 26.81 | 27.28 | 26.52 | 27.23 | 27.08 | 823,800 |
Feb 8, 2024 | 27.42 | 27.53 | 26.68 | 26.85 | 26.70 | 1,077,200 |
Feb 7, 2024 | 27.38 | 28.30 | 26.69 | 27.46 | 27.31 | 1,652,400 |
Feb 6, 2024 | 26.50 | 26.94 | 26.44 | 26.70 | 26.55 | 977,300 |
Feb 5, 2024 | 26.29 | 26.75 | 26.18 | 26.56 | 26.41 | 729,000 |
Feb 2, 2024 | 26.49 | 26.83 | 26.44 | 26.63 | 26.48 | 519,900 |
Feb 1, 2024 | 27.09 | 27.13 | 26.03 | 26.64 | 26.49 | 863,200 |
Jan 31, 2024 | 27.94 | 27.97 | 27.15 | 27.18 | 27.03 | 807,200 |
Jan 30, 2024 | 27.69 | 27.93 | 27.67 | 27.83 | 27.67 | 493,200 |
Jan 29, 2024 | 27.92 | 28.03 | 27.55 | 27.71 | 27.56 | 733,000 |
Jan 26, 2024 | 28.00 | 28.08 | 27.82 | 27.95 | 27.79 | 468,900 |
Jan 25, 2024 | 27.73 | 27.90 | 27.49 | 27.89 | 27.73 | 557,200 |
Jan 24, 2024 | 27.70 | 27.82 | 27.44 | 27.48 | 27.33 | 678,600 |
Jan 23, 2024 | 27.88 | 27.93 | 27.49 | 27.50 | 27.35 | 712,900 |
Jan 22, 2024 | 27.61 | 27.89 | 27.51 | 27.83 | 27.67 | 448,200 |
Jan 19, 2024 | 27.19 | 27.47 | 26.93 | 27.38 | 27.23 | 559,900 |
Jan 18, 2024 | 26.76 | 27.01 | 26.60 | 26.99 | 26.84 | 394,800 |
Jan 17, 2024 | 26.60 | 26.99 | 26.58 | 26.77 | 26.62 | 745,900 |
Jan 16, 2024 | 26.97 | 27.06 | 26.75 | 26.86 | 26.71 | 627,800 |
Jan 12, 2024 | 27.24 | 27.25 | 26.93 | 27.11 | 26.96 | 681,700 |
Jan 11, 2024 | 26.69 | 27.04 | 26.33 | 27.01 | 26.86 | 947,700 |
Jan 10, 2024 | 26.48 | 26.95 | 26.48 | 26.92 | 26.77 | 565,900 |
Jan 9, 2024 | 26.94 | 27.11 | 26.48 | 26.58 | 26.43 | 575,700 |
Jan 8, 2024 | 27.19 | 27.28 | 27.00 | 27.28 | 27.13 | 488,500 |
Jan 5, 2024 | 26.99 | 27.39 | 26.92 | 27.19 | 27.04 | 733,400 |
Jan 4, 2024 | 27.00 | 27.21 | 26.82 | 26.97 | 26.82 | 949,600 |
Jan 3, 2024 | 27.88 | 27.90 | 27.30 | 27.30 | 27.15 | 653,500 |
Jan 2, 2024 | 27.86 | 28.03 | 27.69 | 28.03 | 27.87 | 568,700 |
Dec 29, 2023 | 28.13 | 28.24 | 27.90 | 27.90 | 27.74 | 690,400 |
Dec 28, 2023 | 27.99 | 28.39 | 27.92 | 28.16 | 28.00 | 884,700 |
Dec 27, 2023 | 28.06 | 28.30 | 28.01 | 28.09 | 27.93 | 1,050,000 |
Dec 26, 2023 | 27.92 | 28.28 | 27.87 | 28.10 | 27.94 | 935,300 |
Dec 22, 2023 | 28.00 | 28.35 | 27.84 | 27.92 | 27.76 | 1,021,900 |
Dec 21, 2023 | 27.60 | 27.99 | 27.49 | 27.95 | 27.79 | 926,700 |
Dec 20, 2023 | 27.38 | 28.01 | 27.38 | 27.49 | 27.34 | 1,305,000 |
Dec 19, 2023 | 26.74 | 27.74 | 26.70 | 27.57 | 27.42 | 1,214,700 |
Dec 18, 2023 | 26.61 | 26.72 | 26.31 | 26.64 | 26.49 | 707,200 |
Dec 15, 2023 | 26.58 | 26.58 | 26.18 | 26.35 | 26.20 | 1,787,900 |
Dec 14, 2023 | 27.25 | 27.39 | 26.56 | 26.69 | 26.54 | 1,009,800 |
Dec 13, 2023 | 26.74 | 27.13 | 26.48 | 27.11 | 26.96 | 918,100 |
Dec 12, 2023 | 26.69 | 26.90 | 26.67 | 26.74 | 26.59 | 1,008,100 |
Dec 11, 2023 | 26.55 | 26.88 | 26.55 | 26.74 | 26.59 | 685,600 |
Dec 8, 2023 | 26.35 | 26.56 | 26.28 | 26.49 | 26.34 | 582,700 |
Dec 7, 2023 | 0.15 Dividend | |||||
Dec 7, 2023 | 26.56 | 26.64 | 26.29 | 26.34 | 26.19 | 884,700 |
Dec 6, 2023 | 27.00 | 27.22 | 26.57 | 26.58 | 26.28 | 623,800 |
Dec 5, 2023 | 26.82 | 26.95 | 26.59 | 26.82 | 26.52 | 639,300 |
Dec 4, 2023 | 26.74 | 27.11 | 26.74 | 27.02 | 26.72 | 498,300 |
Dec 1, 2023 | 26.33 | 26.99 | 26.31 | 26.87 | 26.57 | 1,177,900 |
Nov 30, 2023 | 26.24 | 26.71 | 26.15 | 26.50 | 26.20 | 2,054,500 |
Nov 29, 2023 | 26.58 | 26.80 | 26.15 | 26.21 | 25.92 | 1,508,900 |
Nov 28, 2023 | 26.83 | 26.83 | 26.28 | 26.49 | 26.19 | 819,100 |
Nov 27, 2023 | 26.09 | 26.99 | 26.09 | 26.96 | 26.66 | 999,600 |
Nov 24, 2023 | 25.94 | 26.43 | 25.90 | 26.22 | 25.93 | 374,100 |
Nov 22, 2023 | 25.80 | 26.11 | 25.71 | 26.01 | 25.72 | 595,400 |
Nov 21, 2023 | 25.53 | 25.86 | 25.49 | 25.74 | 25.45 | 537,200 |
Nov 20, 2023 | 25.38 | 25.71 | 25.22 | 25.58 | 25.29 | 471,600 |
Nov 17, 2023 | 25.32 | 25.66 | 25.16 | 25.53 | 25.24 | 631,400 |
Nov 16, 2023 | 25.39 | 25.47 | 24.96 | 25.10 | 24.82 | 451,300 |
Nov 15, 2023 | 25.31 | 25.82 | 25.24 | 25.33 | 25.05 | 848,600 |
Nov 14, 2023 | 24.74 | 25.52 | 24.74 | 25.44 | 25.16 | 800,100 |
Nov 13, 2023 | 24.39 | 24.57 | 24.24 | 24.26 | 23.99 | 450,500 |
Nov 10, 2023 | 24.39 | 24.64 | 24.26 | 24.48 | 24.21 | 420,800 |
Nov 9, 2023 | 24.48 | 24.58 | 24.14 | 24.25 | 23.98 | 532,200 |
Nov 8, 2023 | 24.72 | 24.90 | 24.23 | 24.39 | 24.12 | 501,000 |
Nov 7, 2023 | 25.00 | 25.13 | 24.28 | 24.61 | 24.33 | 1,055,500 |
Nov 6, 2023 | 24.61 | 24.62 | 24.00 | 24.15 | 23.88 | 757,700 |
Nov 3, 2023 | 24.47 | 24.77 | 24.39 | 24.52 | 24.25 | 783,200 |
Nov 2, 2023 | 23.34 | 24.04 | 23.18 | 24.02 | 23.75 | 804,200 |
Nov 1, 2023 | 23.14 | 23.32 | 22.71 | 23.06 | 22.80 | 846,700 |
Oct 31, 2023 | 22.88 | 23.23 | 22.88 | 23.18 | 22.92 | 595,600 |
Oct 30, 2023 | 22.76 | 23.01 | 22.62 | 22.89 | 22.63 | 475,700 |
Oct 27, 2023 | 22.88 | 22.88 | 22.27 | 22.50 | 22.25 | 666,300 |
Oct 26, 2023 | 22.71 | 22.99 | 22.63 | 22.94 | 22.68 | 1,426,600 |
Oct 25, 2023 | 22.57 | 22.96 | 22.50 | 22.52 | 22.27 | 727,600 |
Oct 24, 2023 | 22.75 | 22.92 | 22.60 | 22.73 | 22.48 | 464,300 |
Oct 23, 2023 | 23.13 | 23.18 | 22.63 | 22.64 | 22.39 | 889,500 |
Oct 20, 2023 | 23.65 | 23.79 | 22.95 | 23.17 | 22.91 | 669,500 |
Oct 19, 2023 | 23.96 | 24.08 | 23.53 | 23.66 | 23.40 | 565,900 |
Oct 18, 2023 | 24.26 | 24.35 | 24.02 | 24.07 | 23.80 | 542,600 |
Oct 17, 2023 | 24.08 | 24.65 | 24.08 | 24.47 | 24.20 | 623,700 |
Oct 16, 2023 | 23.99 | 24.30 | 23.83 | 24.18 | 23.91 | 471,600 |
Oct 13, 2023 | 24.09 | 24.25 | 23.58 | 23.67 | 23.40 | 510,600 |
Oct 12, 2023 | 23.91 | 23.95 | 23.56 | 23.93 | 23.66 | 471,400 |
Oct 11, 2023 | 23.67 | 24.05 | 23.61 | 23.90 | 23.63 | 459,200 |
Oct 10, 2023 | 24.11 | 24.25 | 23.76 | 23.77 | 23.50 | 563,400 |
Oct 9, 2023 | 23.49 | 24.14 | 23.49 | 24.01 | 23.74 | 317,300 |
Oct 6, 2023 | 23.24 | 23.77 | 23.17 | 23.61 | 23.35 | 426,200 |
Oct 5, 2023 | 23.00 | 23.32 | 23.00 | 23.31 | 23.05 | 711,300 |
Oct 4, 2023 | 22.83 | 23.15 | 22.62 | 23.05 | 22.79 | 573,400 |
Oct 3, 2023 | 23.42 | 23.48 | 22.84 | 22.86 | 22.60 | 591,800 |
Oct 2, 2023 | 23.71 | 23.71 | 23.20 | 23.54 | 23.28 | 546,700 |
Sep 29, 2023 | 24.07 | 24.21 | 23.72 | 23.73 | 23.46 | 760,100 |
Sep 28, 2023 | 23.94 | 24.33 | 23.84 | 24.01 | 23.74 | 892,500 |
Sep 27, 2023 | 23.81 | 24.02 | 23.57 | 23.99 | 23.72 | 919,800 |
Sep 26, 2023 | 24.15 | 24.28 | 23.78 | 23.79 | 23.52 | 1,703,700 |
Sep 25, 2023 | 23.78 | 24.35 | 23.78 | 24.25 | 23.98 | 1,374,100 |
Sep 22, 2023 | 23.45 | 23.90 | 23.45 | 23.87 | 23.60 | 636,200 |
Sep 21, 2023 | 23.57 | 23.69 | 23.39 | 23.53 | 23.27 | 575,800 |
Sep 20, 2023 | 23.97 | 24.12 | 23.64 | 23.68 | 23.41 | 520,600 |
Sep 19, 2023 | 23.85 | 24.11 | 23.82 | 23.91 | 23.64 | 658,800 |
Sep 18, 2023 | 23.84 | 23.84 | 23.59 | 23.80 | 23.53 | 775,500 |
Sep 15, 2023 | 23.63 | 23.87 | 23.49 | 23.86 | 23.59 | 1,698,600 |
Sep 14, 2023 | 23.71 | 23.94 | 23.71 | 23.88 | 23.61 | 574,500 |
Sep 13, 2023 | 23.49 | 23.53 | 23.15 | 23.37 | 23.11 | 496,500 |
Sep 12, 2023 | 23.20 | 23.62 | 23.20 | 23.34 | 23.08 | 1,017,400 |
Sep 11, 2023 | 23.26 | 23.42 | 23.13 | 23.19 | 22.93 | 716,200 |
Sep 8, 2023 | 23.00 | 23.30 | 22.87 | 23.15 | 22.89 | 436,500 |
Sep 7, 2023 | 0.15 Dividend | |||||
Sep 7, 2023 | 23.26 | 23.38 | 22.88 | 23.15 | 22.89 | 544,900 |
Sep 6, 2023 | 23.35 | 23.47 | 23.15 | 23.44 | 23.03 | 360,300 |
Sep 5, 2023 | 23.61 | 23.68 | 23.08 | 23.27 | 22.86 | 551,900 |
Sep 1, 2023 | 23.62 | 23.90 | 23.56 | 23.78 | 23.36 | 342,700 |
Aug 31, 2023 | 23.40 | 23.60 | 23.29 | 23.40 | 22.99 | 774,600 |
Aug 30, 2023 | 23.30 | 23.56 | 23.28 | 23.33 | 22.92 | 622,500 |
Aug 29, 2023 | 23.52 | 23.54 | 23.23 | 23.35 | 22.94 | 490,200 |
Aug 28, 2023 | 23.19 | 23.62 | 23.19 | 23.41 | 23.00 | 370,900 |
Aug 25, 2023 | 23.34 | 23.37 | 22.92 | 23.13 | 22.72 | 373,500 |
Aug 24, 2023 | 23.06 | 23.52 | 23.06 | 23.23 | 22.82 | 363,400 |
Aug 23, 2023 | 22.72 | 23.11 | 22.66 | 23.05 | 22.65 | 327,100 |
Aug 22, 2023 | 23.14 | 23.31 | 22.73 | 22.74 | 22.34 | 406,800 |
Aug 21, 2023 | 23.42 | 23.52 | 22.94 | 23.15 | 22.74 | 357,400 |
Aug 18, 2023 | 23.21 | 23.51 | 23.21 | 23.33 | 22.92 | 415,500 |
Aug 17, 2023 | 23.73 | 23.85 | 23.35 | 23.39 | 22.98 | 403,900 |
Aug 16, 2023 | 23.74 | 24.21 | 23.60 | 23.61 | 23.20 | 405,100 |
Aug 15, 2023 | 24.17 | 24.24 | 23.82 | 23.84 | 23.42 | 327,700 |
Aug 14, 2023 | 24.74 | 24.74 | 24.36 | 24.48 | 24.05 | 374,500 |
Aug 11, 2023 | 24.27 | 24.77 | 24.22 | 24.76 | 24.33 | 472,000 |
Aug 10, 2023 | 24.80 | 24.96 | 24.40 | 24.46 | 24.03 | 625,200 |
Aug 9, 2023 | 24.83 | 24.83 | 24.46 | 24.50 | 24.07 | 448,300 |
Aug 8, 2023 | 24.79 | 24.95 | 24.34 | 24.90 | 24.46 | 457,900 |
Aug 7, 2023 | 24.90 | 25.47 | 24.90 | 25.15 | 24.71 | 482,900 |
Aug 4, 2023 | 24.72 | 25.21 | 24.52 | 24.76 | 24.33 | 936,600 |
Aug 3, 2023 | 24.49 | 25.08 | 24.46 | 24.82 | 24.39 | 929,300 |
Aug 2, 2023 | 23.95 | 24.90 | 23.95 | 24.71 | 24.28 | 784,400 |
Aug 1, 2023 | 25.06 | 25.06 | 23.36 | 24.35 | 23.92 | 1,638,500 |
Jul 31, 2023 | 25.54 | 25.94 | 25.53 | 25.72 | 25.27 | 854,200 |
Jul 28, 2023 | 25.70 | 25.80 | 25.46 | 25.54 | 25.09 | 431,700 |
Jul 27, 2023 | 25.62 | 25.79 | 25.41 | 25.51 | 25.06 | 519,000 |
Jul 26, 2023 | 25.15 | 25.62 | 25.14 | 25.58 | 25.13 | 505,000 |
Jul 25, 2023 | 25.25 | 25.38 | 25.10 | 25.13 | 24.69 | 457,700 |
Jul 24, 2023 | 25.09 | 25.35 | 24.97 | 25.29 | 24.85 | 607,000 |
Jul 21, 2023 | 25.37 | 25.44 | 24.96 | 25.04 | 24.60 | 581,200 |
Jul 20, 2023 | 25.26 | 25.35 | 25.09 | 25.25 | 24.81 | 547,900 |
Jul 19, 2023 | 24.72 | 25.10 | 24.72 | 25.07 | 24.63 | 466,100 |
Jul 18, 2023 | 24.51 | 24.96 | 24.51 | 24.85 | 24.41 | 633,400 |
Jul 17, 2023 | 24.18 | 24.72 | 24.16 | 24.47 | 24.04 | 540,100 |
Jul 14, 2023 | 24.46 | 24.48 | 23.86 | 24.18 | 23.76 | 462,300 |
Jul 13, 2023 | 23.99 | 24.35 | 23.98 | 24.29 | 23.86 | 466,200 |
Jul 12, 2023 | 24.11 | 24.20 | 23.90 | 24.07 | 23.65 | 789,800 |
Jul 11, 2023 | 23.69 | 23.86 | 23.47 | 23.82 | 23.40 | 595,700 |
Jul 10, 2023 | 23.72 | 24.00 | 23.55 | 23.60 | 23.19 | 567,000 |
Jul 7, 2023 | 23.63 | 24.20 | 23.53 | 23.78 | 23.36 | 599,700 |
Jul 6, 2023 | 23.29 | 23.55 | 23.18 | 23.46 | 23.05 | 562,100 |
Jul 5, 2023 | 23.58 | 23.74 | 23.36 | 23.49 | 23.08 | 463,800 |
Jul 3, 2023 | 23.57 | 24.09 | 23.53 | 23.89 | 23.47 | 332,400 |
Jun 30, 2023 | 23.77 | 23.82 | 23.52 | 23.67 | 23.26 | 625,000 |
Jun 29, 2023 | 23.20 | 23.55 | 23.20 | 23.53 | 23.12 | 516,700 |
Jun 28, 2023 | 22.93 | 23.15 | 22.68 | 23.14 | 22.73 | 899,900 |
Jun 27, 2023 | 22.61 | 23.09 | 22.50 | 22.98 | 22.58 | 646,600 |
Jun 26, 2023 | 22.22 | 22.65 | 22.19 | 22.39 | 22.00 | 669,400 |
Jun 23, 2023 | 22.12 | 22.37 | 22.06 | 22.19 | 21.80 | 1,443,800 |
Jun 22, 2023 | 22.58 | 22.61 | 22.27 | 22.44 | 22.05 | 571,900 |
Jun 21, 2023 | 22.53 | 22.93 | 22.37 | 22.72 | 22.32 | 748,300 |
Jun 20, 2023 | 22.84 | 22.90 | 22.52 | 22.65 | 22.25 | 823,600 |
Jun 16, 2023 | 23.50 | 23.50 | 22.93 | 23.00 | 22.60 | 1,382,100 |
Jun 15, 2023 | 23.20 | 23.51 | 23.10 | 23.33 | 22.92 | 720,100 |
Jun 14, 2023 | 23.94 | 24.24 | 23.33 | 23.41 | 23.00 | 715,800 |
Jun 13, 2023 | 23.52 | 24.13 | 23.47 | 23.92 | 23.50 | 913,600 |
Jun 12, 2023 | 23.37 | 23.72 | 23.29 | 23.55 | 23.14 | 679,300 |
Jun 9, 2023 | 23.56 | 23.65 | 23.29 | 23.44 | 23.03 | 605,900 |
Jun 8, 2023 | 0.15 Dividend | |||||
Jun 8, 2023 | 23.53 | 23.78 | 23.23 | 23.43 | 23.02 | 892,900 |
Jun 7, 2023 | 23.45 | 24.03 | 23.26 | 23.85 | 23.28 | 1,049,500 |
Jun 6, 2023 | 22.67 | 23.39 | 22.61 | 23.28 | 22.73 | 900,200 |
Jun 5, 2023 | 22.85 | 22.97 | 22.44 | 22.58 | 22.04 | 738,800 |
Jun 2, 2023 | 22.11 | 23.08 | 22.11 | 23.01 | 22.46 | 1,035,900 |
Jun 1, 2023 | 21.82 | 22.09 | 21.62 | 21.69 | 21.18 | 1,058,500 |
May 31, 2023 | 22.00 | 22.12 | 21.52 | 21.71 | 21.20 | 1,007,800 |
May 30, 2023 | 22.04 | 22.35 | 21.79 | 22.22 | 21.69 | 986,800 |
May 26, 2023 | 22.04 | 22.24 | 21.90 | 22.10 | 21.58 | 580,000 |
May 25, 2023 | 21.69 | 22.11 | 21.68 | 22.06 | 21.54 | 659,600 |
May 24, 2023 | 21.97 | 21.97 | 21.58 | 21.75 | 21.23 | 598,000 |
May 23, 2023 | 22.03 | 22.65 | 22.03 | 22.19 | 21.66 | 702,300 |
May 22, 2023 | 22.33 | 22.52 | 22.02 | 22.22 | 21.69 | 886,600 |
May 19, 2023 | 22.61 | 22.68 | 21.96 | 22.05 | 21.53 | 882,900 |
May 18, 2023 | 21.94 | 22.48 | 21.83 | 22.44 | 21.91 | 899,600 |
May 17, 2023 | 21.27 | 22.21 | 21.27 | 22.06 | 21.54 | 1,309,700 |
May 16, 2023 | 21.38 | 21.47 | 21.12 | 21.13 | 20.63 | 865,900 |
May 15, 2023 | 21.07 | 21.50 | 21.06 | 21.46 | 20.95 | 827,100 |
May 12, 2023 | 21.29 | 21.43 | 20.78 | 21.00 | 20.50 | 525,600 |
May 11, 2023 | 20.88 | 21.29 | 20.83 | 21.21 | 20.71 | 506,400 |
May 10, 2023 | 21.65 | 21.65 | 21.00 | 21.24 | 20.74 | 869,900 |
May 9, 2023 | 21.44 | 21.69 | 21.34 | 21.34 | 20.83 | 746,000 |
May 8, 2023 | 22.50 | 23.00 | 21.66 | 21.68 | 21.17 | 1,503,300 |
May 5, 2023 | 21.01 | 21.63 | 20.70 | 21.36 | 20.85 | 962,700 |
May 4, 2023 | 21.12 | 21.25 | 19.95 | 20.48 | 19.99 | 1,259,700 |
May 3, 2023 | 23.00 | 23.14 | 21.41 | 21.46 | 20.95 | 1,321,800 |
May 2, 2023 | 21.61 | 22.70 | 20.15 | 22.66 | 22.12 | 1,635,900 |
May 1, 2023 | 22.28 | 22.87 | 22.27 | 22.75 | 22.21 | 1,183,700 |
Apr 28, 2023 | 21.68 | 22.58 | 21.68 | 22.44 | 21.91 | 748,800 |
Apr 27, 2023 | 21.39 | 21.94 | 21.35 | 21.92 | 21.40 | 793,900 |
Apr 26, 2023 | 21.26 | 21.70 | 21.15 | 21.26 | 20.76 | 546,300 |
Related Tickers
AEL American Equity Investment Life Holding Company
56.21
+0.39%
NWLI National Western Life Group, Inc.
488.15
-0.39%
BHFAN Brighthouse Financial, Inc.
18.65
-0.53%
MET-PF MetLife, Inc.
20.83
-0.95%
UNM Unum Group
51.36
-0.47%
FG F&G Annuities & Life, Inc.
38.63
-1.18%
GNW Genworth Financial, Inc.
6.01
+0.17%
BHF Brighthouse Financial, Inc.
49.03
-2.91%
PUK Prudential plc
18.15
-2.63%
UTGN UTG, Inc.
30.05
0.00%