SLF(SLF)
SLF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $71.96 | $73.24 | $71.57 | $73.02 | 405,593 |
| 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 |
| 5/6/2026 | $73.68 | $74.16 | $73.02 | $73.10 | 791,200 |
| 5/5/2026 | $72.31 | $73.48 | $72.24 | $73.21 | 586,300 |
| 5/4/2026 | $72.03 | $72.63 | $71.83 | $72.14 | 723,639 |
| 5/1/2026 | $72.51 | $72.83 | $72.13 | $72.32 | 382,604 |
| 4/30/2026 | $70.48 | $72.12 | $70.48 | $72.08 | 398,700 |
| 4/29/2026 | $70.79 | $71.44 | $70.35 | $70.51 | 456,910 |
| 4/28/2026 | $71.06 | $71.71 | $70.97 | $71.19 | 931,237 |
| 4/27/2026 | $71.20 | $71.65 | $70.55 | $70.70 | 519,804 |
| 4/24/2026 | $71.75 | $72.06 | $71.46 | $71.53 | 598,728 |
| 4/23/2026 | $70.33 | $71.04 | $70.21 | $70.74 | 599,434 |
| 4/22/2026 | $70.32 | $70.63 | $69.98 | $70.48 | 670,733 |
| 4/21/2026 | $70.37 | $70.87 | $70.30 | $70.32 | 573,309 |
| 4/20/2026 | $70.03 | $70.65 | $69.93 | $70.41 | 656,301 |
| 4/17/2026 | $69.10 | $70.50 | $68.61 | $70.28 | 1.32M |
| 4/16/2026 | $68.40 | $68.82 | $68.08 | $68.61 | 552,100 |
| 4/15/2026 | $67.18 | $68.40 | $67.04 | $68.32 | 414,800 |
| 4/14/2026 | $66.31 | $67.21 | $66.26 | $67.13 | 396,946 |
| 4/13/2026 | $64.83 | $66.30 | $64.81 | $66.28 | 374,928 |
| 4/10/2026 | $66.14 | $66.21 | $64.89 | $65.27 | 592,100 |
| 4/9/2026 | $65.50 | $66.51 | $65.36 | $66.03 | 381,300 |
| 4/8/2026 | $64.69 | $66.10 | $64.69 | $65.94 | 690,800 |
| 4/7/2026 | $63.50 | $64.17 | $63.12 | $63.89 | 491,925 |
| 4/6/2026 | $63.55 | $64.30 | $63.45 | $63.50 | 580,509 |
| 4/2/2026 | $62.24 | $63.63 | $62.08 | $63.62 | 825,200 |
| 4/1/2026 | $62.90 | $63.60 | $62.74 | $62.95 | 1.42M |
| 3/31/2026 | $62.54 | $62.72 | $61.19 | $62.56 | 880,400 |
| 3/30/2026 | $61.63 | $62.46 | $61.23 | $61.92 | 635,200 |
| 3/27/2026 | $62.34 | $62.34 | $61.20 | $61.37 | 695,933 |
| 3/26/2026 | $62.32 | $63.04 | $62.08 | $62.53 | 502,144 |
| 3/25/2026 | $63.62 | $64.12 | $62.65 | $62.77 | 685,923 |
| 3/24/2026 | $62.69 | $63.29 | $62.26 | $63.01 | 656,621 |
| 3/23/2026 | $62.81 | $63.49 | $62.48 | $63.15 | 553,800 |
| 3/20/2026 | $62.87 | $63.01 | $61.95 | $62.07 | 753,100 |
| 3/19/2026 | $63.11 | $63.18 | $62.37 | $62.57 | 584,450 |
| 3/18/2026 | $63.79 | $64.13 | $63.35 | $63.35 | 572,111 |
| 3/17/2026 | $64.27 | $64.50 | $63.87 | $63.97 | 471,800 |
| 3/16/2026 | $63.33 | $64.09 | $63.19 | $63.84 | 612,916 |
| 3/13/2026 | $62.97 | $63.25 | $62.64 | $62.74 | 568,034 |
| 3/12/2026 | $63.05 | $63.45 | $62.52 | $62.86 | 613,305 |
| 3/11/2026 | $63.51 | $64.15 | $63.26 | $63.57 | 496,584 |
| 3/10/2026 | $63.73 | $64.43 | $63.43 | $63.56 | 468,500 |
| 3/9/2026 | $64.09 | $64.24 | $62.94 | $63.53 | 550,000 |
| 3/6/2026 | $65.12 | $65.16 | $64.46 | $64.87 | 510,380 |
| 3/5/2026 | $64.77 | $65.74 | $64.77 | $65.51 | 618,900 |
| 3/4/2026 | $64.52 | $65.50 | $64.19 | $65.50 | 439,710 |
| 3/3/2026 | $64.21 | $64.75 | $63.22 | $64.60 | 1.16M |
| 3/2/2026 | $64.67 | $65.59 | $64.39 | $65.21 | 893,544 |
| 2/27/2026 | $65.41 | $66.29 | $64.81 | $65.55 | 1.27M |
| 2/26/2026 | $66.00 | $66.08 | $65.07 | $65.38 | 553,800 |
| 2/25/2026 | $64.33 | $65.54 | $63.82 | $65.54 | 763,100 |
| 2/24/2026 | $64.56 | $64.97 | $63.97 | $64.91 | 3.21M |
| 2/23/2026 | $66.00 | $66.17 | $64.55 | $64.56 | 656,300 |
| 2/20/2026 | $65.67 | $66.42 | $65.31 | $66.33 | 638,921 |
| 2/19/2026 | $66.13 | $66.41 | $64.97 | $65.32 | 719,012 |