SLF(SLF)
SLF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $82.65 | $82.69 | $81.89 | $82.27 | 449,370 |
| 8/3/2026 | $83.19 | $83.56 | $82.43 | $82.46 | 496,600 |
| 7/31/2026 | $82.62 | $83.40 | $82.61 | $82.95 | 520,839 |
| 7/30/2026 | $83.02 | $83.30 | $82.60 | $82.77 | 534,900 |
| 7/29/2026 | $83.71 | $83.94 | $82.02 | $82.27 | 785,649 |
| 7/28/2026 | $82.97 | $84.38 | $82.90 | $84.07 | 440,125 |
| 7/27/2026 | $82.63 | $83.05 | $82.36 | $82.93 | 423,631 |
| 7/24/2026 | $81.43 | $82.44 | $81.43 | $82.25 | 507,300 |
| 7/23/2026 | $80.97 | $81.49 | $80.50 | $81.41 | 426,600 |
| 7/22/2026 | $81.30 | $81.89 | $81.12 | $81.35 | 561,300 |
| 7/21/2026 | $80.75 | $81.17 | $80.25 | $80.97 | 534,400 |
| 7/20/2026 | $81.53 | $82.06 | $80.44 | $80.65 | 521,750 |
| 7/17/2026 | $81.73 | $82.25 | $80.80 | $81.78 | 989,649 |
| 7/16/2026 | $81.07 | $82.00 | $81.07 | $81.62 | 729,331 |
| 7/15/2026 | $79.70 | $81.60 | $79.46 | $81.25 | 636,430 |
| 7/14/2026 | $78.96 | $79.88 | $78.96 | $79.53 | 542,400 |
| 7/13/2026 | $79.24 | $79.59 | $78.02 | $78.47 | 835,303 |
| 7/10/2026 | $80.50 | $80.90 | $79.78 | $79.91 | 440,917 |
| 7/9/2026 | $79.69 | $80.39 | $79.37 | $80.29 | 298,334 |
| 7/8/2026 | $79.73 | $79.79 | $78.90 | $79.39 | 444,404 |
| 7/7/2026 | $78.97 | $80.36 | $78.65 | $79.90 | 420,100 |
| 7/6/2026 | $80.00 | $80.00 | $78.38 | $78.99 | 614,900 |
| 7/2/2026 | $79.06 | $79.67 | $78.35 | $79.65 | 545,840 |
| 7/1/2026 | $78.20 | $79.23 | $78.20 | $78.85 | 213,400 |
| 6/30/2026 | $78.33 | $78.63 | $77.91 | $78.42 | 356,400 |
| 6/29/2026 | $77.89 | $78.11 | $77.39 | $78.09 | 340,139 |
| 6/26/2026 | $77.67 | $78.35 | $77.54 | $77.89 | 376,600 |
| 6/25/2026 | $77.51 | $78.60 | $77.49 | $77.50 | 446,864 |
| 6/24/2026 | $77.77 | $77.88 | $76.65 | $77.26 | 1.43M |
| 6/23/2026 | $77.21 | $78.15 | $77.17 | $77.66 | 532,712 |
| 6/22/2026 | $77.70 | $78.75 | $77.37 | $77.55 | 803,600 |
| 6/18/2026 | $78.13 | $78.98 | $77.98 | $78.95 | 858,314 |
| 6/17/2026 | $77.41 | $78.64 | $77.41 | $77.94 | 612,845 |
| 6/16/2026 | $76.90 | $77.93 | $76.90 | $77.66 | 322,103 |
| 6/15/2026 | $76.86 | $77.01 | $76.17 | $76.60 | 304,800 |
| 6/12/2026 | $76.24 | $76.84 | $75.95 | $76.64 | 505,200 |
| 6/11/2026 | $75.25 | $76.19 | $75.11 | $75.84 | 1.02M |
| 6/10/2026 | $74.31 | $75.04 | $74.04 | $74.92 | 843,600 |
| 6/9/2026 | $73.96 | $74.68 | $73.74 | $73.97 | 410,100 |
| 6/8/2026 | $73.72 | $74.44 | $73.09 | $73.52 | 464,039 |
| 6/5/2026 | $73.19 | $74.13 | $72.95 | $73.72 | 560,433 |
| 6/4/2026 | $72.49 | $73.04 | $72.31 | $72.96 | 567,435 |
| 6/3/2026 | $72.20 | $72.93 | $72.08 | $72.11 | 533,800 |
| 6/2/2026 | $71.06 | $73.02 | $71.06 | $72.74 | 439,423 |
| 6/1/2026 | $71.25 | $71.88 | $70.66 | $71.00 | 504,523 |
| 5/29/2026 | $71.59 | $72.82 | $71.59 | $71.80 | 582,200 |
| 5/28/2026 | $72.32 | $72.36 | $71.63 | $71.89 | 953,440 |
| 5/27/2026 | $71.79 | $72.66 | $71.40 | $72.59 | 601,000 |
| 5/26/2026 | $73.33 | $73.64 | $72.63 | $73.01 | 6.07M |
| 5/22/2026 | $73.55 | $73.60 | $73.02 | $73.08 | 364,900 |
| 5/21/2026 | $72.45 | $73.38 | $72.37 | $73.24 | 400,241 |
| 5/20/2026 | $71.96 | $73.24 | $71.57 | $73.02 | 455,828 |
| 5/19/2026 | $72.37 | $72.67 | $71.50 | $71.59 | 558,042 |
| 5/18/2026 | $72.28 | $72.88 | $72.02 | $72.79 | 172,102 |
| 5/15/2026 | $71.43 | $72.02 | $71.06 | $71.92 | 522,000 |
| 5/14/2026 | $70.87 | $71.69 | $70.87 | $71.63 | 528,839 |
| 5/13/2026 | $70.25 | $71.13 | $70.25 | $70.81 | 887,200 |
| 5/12/2026 | $70.35 | $70.97 | $69.66 | $70.62 | 540,313 |
| 5/11/2026 | $70.35 | $71.36 | $70.00 | $70.53 | 847,900 |
| 5/8/2026 | $69.79 | $70.10 | $69.23 | $70.06 | 872,102 |
| 5/7/2026 | $71.14 | $72.19 | $69.40 | $69.51 | 1.13M |