Sun Life Financial Inc (SLF) stock
SLFNYSELife InsuranceFiscal year ends December 31Also trades as SLFIF, SLFQF, SUNFF
$80.91−0.90 (-1.10%)
Close on Oct 30, 2026Market cap $49.03BP/E 18.4Yield –
Price history
Sun Life Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$80.91
-1.10% on the day
52-week range
$57.22 – $84.38
-4.1% from the high
Change over 52 weeks
+32.4%
From $61.09 on Oct 30, 2025
Average volume
648,136
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $79.35 | $82.17 | $79.25 | $80.91 | +2.31% | 1,556,493 |
| Oct 19, 2026 | $79.31 | $81.08 | $78.37 | $79.08 | -0.34% | 1,702,973 |
| Oct 12, 2026 | $77.00 | $79.80 | $76.96 | $79.35 | +3.07% | 2,007,858 |
| Oct 5, 2026 | $78.55 | $79.14 | $75.39 | $76.99 | -2.01% | 2,431,947 |
| Sep 28, 2026 | $79.86 | $80.25 | $76.57 | $78.57 | -1.68% | 2,034,051 |
| Sep 21, 2026 | $81.36 | $81.68 | $79.24 | $79.91 | -1.67% | 2,498,391 |
| Sep 14, 2026 | $79.67 | $81.41 | $79.43 | $81.27 | +2.01% | 2,274,903 |
| Sep 8, 2026 | $80.80 | $80.89 | $78.18 | $79.67 | -1.61% | 3,012,514 |
| Aug 31, 2026 | $78.70 | $81.38 | $77.25 | $80.97 | +2.81% | 3,829,202 |
| Aug 24, 2026 | $79.38 | $79.98 | $78.14 | $78.76 | -0.28% | 10,582,773 |
| Aug 17, 2026 | $81.30 | $81.89 | $78.15 | $78.98 | -2.94% | 4,457,956 |
| Aug 10, 2026 | $82.30 | $82.88 | $80.05 | $81.37 | -0.66% | 4,041,393 |
| Aug 3, 2026 | $83.19 | $83.56 | $80.11 | $81.91 | -1.25% | 4,414,461 |
| Jul 27, 2026 | $82.63 | $84.38 | $82.02 | $82.95 | +0.85% | 2,705,142 |
| Jul 20, 2026 | $81.53 | $82.44 | $80.25 | $82.25 | +0.57% | 2,551,271 |
| Jul 13, 2026 | $79.24 | $82.25 | $78.02 | $81.78 | +2.34% | 3,733,091 |
| Jul 6, 2026 | $80.00 | $80.90 | $78.38 | $79.91 | +0.33% | 2,218,597 |
| Jun 29, 2026 | $77.89 | $79.67 | $77.39 | $79.65 | +2.26% | 1,455,743 |
| Jun 22, 2026 | $77.70 | $78.75 | $76.65 | $77.89 | -1.34% | 3,589,778 |
| Jun 15, 2026 | $76.86 | $78.98 | $76.17 | $78.95 | +3.01% | 2,098,020 |
| Jun 8, 2026 | $73.72 | $76.84 | $73.09 | $76.64 | +3.96% | 3,242,907 |
| Jun 1, 2026 | $71.25 | $74.13 | $70.66 | $73.72 | +2.67% | 2,605,581 |
| May 26, 2026 | $73.33 | $73.64 | $71.40 | $71.80 | -1.75% | 8,211,405 |
| May 18, 2026 | $72.28 | $73.60 | $71.50 | $73.08 | +1.61% | 1,951,070 |
| May 11, 2026 | $70.35 | $72.02 | $69.66 | $71.92 | +2.65% | 3,326,169 |
| May 4, 2026 | $72.03 | $74.16 | $69.23 | $70.06 | -3.12% | 4,105,235 |
| Apr 27, 2026 | $71.20 | $72.83 | $70.35 | $72.32 | +1.10% | 2,689,219 |
| Apr 20, 2026 | $70.03 | $72.06 | $69.93 | $71.53 | +1.78% | 3,098,505 |
| Apr 13, 2026 | $64.83 | $70.50 | $64.81 | $70.28 | +7.68% | 3,058,026 |
| Apr 6, 2026 | $63.55 | $66.51 | $63.12 | $65.27 | +2.59% | 2,736,534 |
| Mar 30, 2026 | $61.63 | $63.63 | $61.19 | $63.62 | +3.67% | 3,757,731 |
| Mar 23, 2026 | $62.81 | $64.12 | $61.20 | $61.37 | -1.13% | 3,094,391 |
| Mar 16, 2026 | $63.33 | $64.50 | $61.95 | $62.07 | -1.07% | 2,994,356 |
| Mar 9, 2026 | $64.09 | $64.43 | $62.52 | $62.74 | -3.28% | 2,696,348 |
| Mar 2, 2026 | $64.67 | $65.74 | $63.22 | $64.87 | -1.04% | 3,626,801 |
| Feb 23, 2026 | $66.00 | $66.29 | $63.82 | $65.55 | -1.18% | 6,453,023 |
| Feb 17, 2026 | $68.87 | $69.25 | $64.97 | $66.33 | -3.80% | 3,900,718 |
| Feb 9, 2026 | $65.42 | $69.67 | $64.29 | $68.95 | +5.74% | 4,836,572 |
| Feb 2, 2026 | $63.39 | $65.77 | $63.00 | $65.21 | +3.44% | 3,966,669 |
| Jan 26, 2026 | $63.69 | $64.11 | $62.45 | $63.04 | -1.02% | 2,392,914 |
| Jan 20, 2026 | $62.96 | $63.72 | $62.26 | $63.69 | +1.40% | 1,505,541 |
| Jan 12, 2026 | $62.87 | $63.47 | $61.30 | $62.81 | 0.00% | 2,248,532 |
| Jan 5, 2026 | $62.63 | $63.92 | $62.35 | $62.81 | -0.05% | 2,030,973 |
| Dec 29, 2025 | $62.50 | $63.12 | $62.12 | $62.84 | +0.34% | 1,116,534 |
| Dec 22, 2025 | $61.56 | $62.89 | $61.41 | $62.63 | +1.77% | 840,205 |
| Dec 15, 2025 | $60.70 | $62.06 | $60.56 | $61.54 | +1.87% | 2,176,971 |
| Dec 8, 2025 | $58.55 | $60.53 | $58.33 | $60.41 | +3.12% | 2,440,382 |
| Dec 1, 2025 | $59.02 | $59.08 | $57.22 | $58.58 | -0.91% | 2,183,518 |
| Nov 24, 2025 | $59.50 | $59.98 | $58.63 | $59.12 | -0.77% | 2,798,761 |
| Nov 17, 2025 | $59.21 | $59.89 | $58.39 | $59.58 | +0.62% | 1,683,540 |
| Nov 10, 2025 | $58.59 | $59.43 | $57.48 | $59.21 | +1.14% | 3,182,985 |
| Nov 3, 2025 | $60.78 | $61.78 | $58.10 | $58.54 | -3.81% | 2,902,425 |
| Oct 27, 2025 | $61.72 | $62.38 | $60.64 | $60.86 | -0.86% | 1,481,753 |
| Oct 20, 2025 | $60.79 | $61.78 | $60.75 | $61.39 | +1.37% | 1,450,646 |
| Oct 13, 2025 | $61.80 | $62.60 | $60.27 | $60.56 | -1.66% | 1,962,286 |
| Oct 6, 2025 | $60.64 | $62.71 | $60.23 | $61.58 | +2.06% | 2,518,850 |
| Sep 29, 2025 | $59.21 | $60.52 | $58.95 | $60.34 | +2.38% | 1,548,685 |
| Sep 22, 2025 | $59.96 | $60.27 | $58.66 | $58.94 | -2.08% | 2,698,416 |
| Sep 15, 2025 | $59.36 | $60.25 | $58.57 | $60.19 | +1.62% | 2,124,376 |
| Sep 8, 2025 | $57.98 | $59.61 | $57.48 | $59.23 | +2.65% | 2,200,298 |
| Sep 2, 2025 | $57.87 | $58.27 | $57.45 | $57.70 | -1.25% | 1,634,138 |
| Aug 25, 2025 | $58.91 | $58.91 | $57.39 | $58.43 | -0.81% | 5,803,451 |
| Aug 18, 2025 | $58.08 | $59.51 | $57.97 | $58.91 | +1.43% | 2,400,118 |
| Aug 11, 2025 | $56.71 | $58.38 | $56.61 | $58.08 | +2.72% | 5,032,444 |
| Aug 4, 2025 | $60.45 | $62.00 | $56.22 | $56.54 | -6.34% | 4,134,671 |
| Jul 28, 2025 | $62.36 | $62.39 | $59.88 | $60.37 | -3.35% | 2,691,195 |
| Jul 21, 2025 | $62.26 | $63.12 | $61.00 | $62.46 | +0.42% | 7,299,841 |
| Jul 14, 2025 | $61.99 | $63.08 | $61.61 | $62.20 | +0.16% | 2,234,973 |
| Jul 7, 2025 | $64.35 | $64.47 | $61.28 | $62.10 | -5.05% | 3,162,566 |
| Jun 30, 2025 | $66.04 | $66.81 | $64.31 | $65.40 | -0.80% | 1,597,791 |
| Jun 23, 2025 | $63.85 | $66.56 | $63.77 | $65.93 | +2.85% | 2,629,915 |
| Jun 16, 2025 | $64.59 | $65.25 | $63.77 | $64.10 | -0.33% | 1,633,992 |
| Jun 9, 2025 | $65.09 | $65.25 | $64.19 | $64.31 | -1.50% | 2,522,954 |
| Jun 2, 2025 | $64.65 | $65.56 | $64.05 | $65.29 | +0.99% | 3,044,014 |
| May 26, 2025 | $62.79 | $65.11 | $62.79 | $64.65 | +1.60% | 8,202,417 |
| May 19, 2025 | $62.75 | $63.93 | $62.74 | $63.63 | +1.13% | 6,151,928 |
| May 12, 2025 | $62.91 | $63.39 | $61.85 | $62.92 | +1.26% | 5,809,302 |
| May 5, 2025 | $60.05 | $63.34 | $59.62 | $62.14 | +3.43% | 2,634,196 |
| Apr 28, 2025 | $58.46 | $60.14 | $58.46 | $60.08 | +3.00% | 1,753,147 |
| Apr 21, 2025 | $56.40 | $58.57 | $56.08 | $58.33 | +3.37% | 2,828,334 |
| Apr 14, 2025 | $56.30 | $57.23 | $55.81 | $56.43 | +1.75% | 1,494,188 |
| Apr 7, 2025 | $52.90 | $56.05 | $52.44 | $55.46 | +1.84% | 3,030,958 |
| Mar 31, 2025 | $56.11 | $59.32 | $54.12 | $54.46 | -3.85% | 2,683,202 |
| Mar 24, 2025 | $56.45 | $58.10 | $56.45 | $56.64 | +0.78% | 1,502,766 |
| Mar 17, 2025 | $55.42 | $57.01 | $55.42 | $56.20 | +1.44% | 1,819,133 |
| Mar 10, 2025 | $55.23 | $55.46 | $53.64 | $55.40 | -0.36% | 4,004,433 |
| Mar 3, 2025 | $55.68 | $57.20 | $54.36 | $55.60 | +0.09% | 3,182,237 |
| Feb 24, 2025 | $54.61 | $55.72 | $54.17 | $55.55 | +1.72% | 9,576,128 |
| Feb 18, 2025 | $55.16 | $56.11 | $54.50 | $54.61 | -0.94% | 4,194,610 |
| Feb 10, 2025 | $59.20 | $59.43 | $53.57 | $55.13 | -6.86% | 4,593,011 |
| Feb 3, 2025 | $55.72 | $59.23 | $55.52 | $59.19 | +2.67% | 3,483,466 |
| Jan 27, 2025 | $58.38 | $59.12 | $57.43 | $57.65 | -1.59% | 2,746,879 |
| Jan 21, 2025 | $58.95 | $59.26 | $58.27 | $58.58 | -0.56% | 2,868,412 |
| Jan 13, 2025 | $57.02 | $59.66 | $56.80 | $58.91 | +2.83% | 1,934,557 |
| Jan 6, 2025 | $59.74 | $59.88 | $57.13 | $57.29 | -3.19% | 2,041,515 |
| Dec 30, 2024 | $59.18 | $59.73 | $58.69 | $59.18 | -0.50% | 1,224,807 |
| Dec 23, 2024 | $58.71 | $59.68 | $58.41 | $59.48 | +0.95% | 1,099,824 |
| Dec 16, 2024 | $60.00 | $60.46 | $58.08 | $58.92 | -2.01% | 3,029,946 |
| Dec 9, 2024 | $62.20 | $62.30 | $60.10 | $60.13 | -3.23% | 5,007,446 |
| Dec 2, 2024 | $61.48 | $62.85 | $61.19 | $62.14 | +1.22% | 3,069,704 |
| Nov 25, 2024 | $61.47 | $61.70 | $60.74 | $61.39 | +0.34% | 5,520,770 |
| Nov 18, 2024 | $60.11 | $61.86 | $59.84 | $61.18 | +1.56% | 2,106,544 |
| Nov 11, 2024 | $59.48 | $61.61 | $59.24 | $60.24 | +1.71% | 3,733,283 |
| Nov 4, 2024 | $55.70 | $59.81 | $55.62 | $59.23 | +6.53% | 4,641,817 |
| Oct 28, 2024 | $56.43 | $57.10 | $55.24 | $55.60 | -1.42% | 1,996,876 |
| Oct 21, 2024 | $57.10 | $57.24 | $56.23 | $56.40 | -1.28% | 1,423,184 |
| Oct 14, 2024 | $57.22 | $57.63 | $56.75 | $57.13 | -0.16% | 1,645,232 |
| Oct 7, 2024 | $58.23 | $58.23 | $56.75 | $57.22 | -1.87% | 1,748,887 |
| Sep 30, 2024 | $57.80 | $58.51 | $57.04 | $58.31 | +0.85% | 1,412,369 |
| Sep 23, 2024 | $56.69 | $58.49 | $56.62 | $57.82 | +2.17% | 2,363,694 |
| Sep 16, 2024 | $56.32 | $57.20 | $56.04 | $56.59 | +0.91% | 1,842,534 |
| Sep 9, 2024 | $54.74 | $56.16 | $54.41 | $56.08 | +2.67% | 2,155,420 |
| Sep 3, 2024 | $54.18 | $55.66 | $54.17 | $54.62 | +0.18% | 3,159,543 |
| Aug 26, 2024 | $54.60 | $55.04 | $53.50 | $54.52 | +0.06% | 7,454,979 |
| Aug 19, 2024 | $52.37 | $54.53 | $52.20 | $54.49 | +4.05% | 2,984,711 |
| Aug 12, 2024 | $48.13 | $52.39 | $47.87 | $52.37 | +8.90% | 2,562,525 |
| Aug 5, 2024 | $46.78 | $48.13 | $46.41 | $48.09 | +0.10% | 3,000,803 |
| Jul 29, 2024 | $49.87 | $50.34 | $47.51 | $48.04 | -3.73% | 4,087,772 |
| Jul 22, 2024 | $49.70 | $50.16 | $49.22 | $49.90 | +0.73% | 1,594,503 |
| Jul 15, 2024 | $50.22 | $51.00 | $49.51 | $49.54 | -1.47% | 1,523,173 |
| Jul 8, 2024 | $48.95 | $50.56 | $48.95 | $50.28 | +2.65% | 1,931,116 |
| Jul 1, 2024 | $49.12 | $49.79 | $48.50 | $48.98 | -0.02% | 1,937,035 |
| Jun 24, 2024 | $48.78 | $49.40 | $48.00 | $48.99 | +1.07% | 3,692,229 |
| Jun 17, 2024 | $47.48 | $48.55 | $47.26 | $48.47 | +1.89% | 2,409,993 |
| Jun 10, 2024 | $48.88 | $49.58 | $46.91 | $47.57 | -3.08% | 6,674,622 |
| Jun 3, 2024 | $50.04 | $50.35 | $48.79 | $49.08 | -2.09% | 2,970,788 |
| May 28, 2024 | $51.35 | $51.53 | $49.11 | $50.13 | -1.80% | 7,519,033 |
| May 20, 2024 | $51.70 | $51.71 | $50.23 | $51.05 | -1.26% | 7,254,581 |
| May 13, 2024 | $50.29 | $51.84 | $50.19 | $51.70 | +3.19% | 4,785,416 |
| May 6, 2024 | $52.73 | $53.73 | $50.01 | $50.10 | -4.54% | 6,249,456 |
| Apr 29, 2024 | $51.79 | $52.60 | $50.84 | $52.48 | +1.57% | 2,513,338 |
| Apr 22, 2024 | $51.29 | $52.10 | $50.80 | $51.67 | +1.10% | 2,772,722 |
| Apr 15, 2024 | $51.49 | $51.83 | $49.88 | $51.11 | +0.31% | 2,184,861 |
| Apr 8, 2024 | $53.57 | $53.73 | $50.78 | $50.95 | -4.57% | 4,049,967 |
| Apr 1, 2024 | $54.52 | $54.55 | $52.87 | $53.39 | -2.18% | 2,297,933 |
| Mar 25, 2024 | $54.21 | $54.89 | $54.04 | $54.58 | +0.70% | 1,678,417 |
| Mar 18, 2024 | $54.59 | $55.46 | $54.19 | $54.20 | -0.79% | 1,413,717 |
| Mar 11, 2024 | $54.65 | $55.29 | $54.20 | $54.63 | -0.64% | 2,063,986 |
| Mar 4, 2024 | $53.24 | $55.43 | $53.10 | $54.98 | +2.75% | 3,928,470 |
| Feb 26, 2024 | $55.01 | $55.34 | $53.01 | $53.51 | -2.90% | 6,418,845 |
| Feb 20, 2024 | $53.78 | $55.35 | $53.43 | $55.11 | +2.13% | 4,311,939 |
| Feb 12, 2024 | $53.17 | $54.11 | $51.32 | $53.96 | +1.64% | 3,040,688 |
| Feb 5, 2024 | $51.35 | $53.24 | $50.89 | $53.09 | +2.79% | 3,494,435 |
| Jan 29, 2024 | $51.26 | $52.63 | $51.03 | $51.65 | +0.51% | 3,111,275 |
| Jan 22, 2024 | $51.21 | $51.60 | $50.84 | $51.39 | +0.80% | 2,576,302 |
| Jan 16, 2024 | $50.57 | $51.09 | $49.74 | $50.98 | 0.00% | 2,180,667 |
| Jan 8, 2024 | $51.12 | $51.74 | $50.35 | $50.98 | -0.51% | 2,443,460 |
| Jan 2, 2024 | $51.37 | $51.85 | $50.85 | $51.24 | -1.20% | 1,634,117 |
| Dec 26, 2023 | $50.82 | $52.11 | $50.80 | $51.86 | +1.95% | 1,781,439 |
| Dec 18, 2023 | $51.30 | $51.63 | $50.31 | $50.87 | -0.45% | 2,772,655 |
| Dec 11, 2023 | $51.44 | $52.72 | $51.06 | $51.10 | -0.68% | 3,906,766 |
| Dec 4, 2023 | $50.72 | $51.94 | $50.54 | $51.45 | +0.90% | 3,965,994 |
| Nov 27, 2023 | $51.20 | $51.28 | $49.96 | $50.99 | -0.86% | 9,019,017 |
| Nov 20, 2023 | $50.55 | $51.58 | $50.14 | $51.43 | +1.48% | 2,531,544 |
| Nov 13, 2023 | $47.53 | $50.92 | $47.53 | $50.68 | +6.38% | 3,787,572 |
| Nov 6, 2023 | $48.13 | $48.36 | $46.69 | $47.64 | -0.81% | 4,530,674 |
| Oct 30, 2023 | $45.14 | $48.34 | $45.14 | $48.03 | +7.35% | 2,895,544 |
| Oct 23, 2023 | $45.81 | $46.46 | $44.57 | $44.74 | -2.76% | 2,888,986 |
| Oct 16, 2023 | $49.20 | $49.54 | $45.97 | $46.01 | -5.78% | 2,992,027 |
| Oct 9, 2023 | $48.05 | $49.78 | $48.04 | $48.83 | +0.85% | 1,834,022 |
| Oct 2, 2023 | $48.49 | $48.51 | $46.50 | $48.42 | -0.78% | 2,606,817 |
| Sep 25, 2023 | $49.45 | $49.86 | $48.23 | $48.80 | -1.97% | 2,415,014 |
| Sep 18, 2023 | $50.51 | $50.89 | $49.60 | $49.78 | -1.52% | 2,489,712 |
| Sep 11, 2023 | $48.32 | $50.77 | $48.24 | $50.55 | +5.22% | 4,674,033 |
| Sep 5, 2023 | $48.90 | $49.38 | $48.02 | $48.04 | -2.00% | 2,422,521 |
| Aug 28, 2023 | $47.60 | $49.20 | $47.00 | $49.02 | +3.16% | 2,560,390 |
| Aug 21, 2023 | $47.76 | $47.90 | $46.74 | $47.52 | -0.23% | 5,184,928 |
| Aug 14, 2023 | $50.46 | $50.46 | $47.58 | $47.63 | -5.59% | 2,823,685 |
| Aug 7, 2023 | $51.55 | $52.10 | $49.95 | $50.45 | -2.17% | 3,218,952 |
| Jul 31, 2023 | $52.91 | $53.21 | $50.72 | $51.57 | -2.03% | 2,137,922 |
| Jul 24, 2023 | $52.72 | $53.19 | $52.39 | $52.64 | +0.11% | 2,179,998 |
| Jul 17, 2023 | $50.98 | $52.58 | $50.98 | $52.58 | +2.92% | 1,686,014 |
| Jul 10, 2023 | $50.84 | $51.46 | $50.17 | $51.09 | +0.29% | 1,821,400 |
| Jul 3, 2023 | $52.10 | $52.49 | $50.74 | $50.94 | -2.26% | 1,778,454 |
| Jun 26, 2023 | $50.16 | $52.29 | $50.16 | $52.12 | +3.54% | 2,508,650 |
| Jun 20, 2023 | $50.54 | $51.02 | $50.03 | $50.34 | -1.12% | 1,525,379 |
| Jun 12, 2023 | $50.42 | $51.30 | $50.16 | $50.91 | +0.81% | 1,981,617 |
| Jun 5, 2023 | $50.06 | $50.83 | $49.83 | $50.50 | +0.62% | 1,806,675 |
| May 30, 2023 | $48.72 | $50.37 | $47.92 | $50.19 | +2.03% | 2,014,423 |
| May 22, 2023 | $49.71 | $50.37 | $48.14 | $49.19 | -1.11% | 2,331,302 |
| May 15, 2023 | $48.63 | $50.11 | $48.41 | $49.74 | +3.73% | 2,524,821 |
| May 8, 2023 | $48.88 | $49.13 | $47.48 | $47.95 | -1.46% | 2,482,453 |
| May 1, 2023 | $49.00 | $49.47 | $47.16 | $48.66 | -0.86% | 2,766,817 |
| Apr 24, 2023 | $48.01 | $49.24 | $47.58 | $49.08 | +1.85% | 2,196,450 |
| Apr 17, 2023 | $47.79 | $48.75 | $47.52 | $48.19 | +0.52% | 1,907,368 |
| Apr 10, 2023 | $46.57 | $48.35 | $46.56 | $47.94 | +2.33% | 1,638,145 |
| Apr 3, 2023 | $47.05 | $47.65 | $46.51 | $46.85 | +0.32% | 1,318,189 |
| Mar 27, 2023 | $45.23 | $46.92 | $45.12 | $46.70 | +4.45% | 2,350,637 |
| Mar 20, 2023 | $44.54 | $46.03 | $43.97 | $44.71 | +1.41% | 2,347,112 |
| Mar 13, 2023 | $45.64 | $46.54 | $43.53 | $44.09 | -5.10% | 4,935,020 |
| Mar 6, 2023 | $49.30 | $49.67 | $46.28 | $46.46 | -5.76% | 3,134,759 |
| Feb 27, 2023 | $48.81 | $49.35 | $48.19 | $49.30 | +1.69% | 4,495,645 |
| Feb 21, 2023 | $50.86 | $50.95 | $47.94 | $48.48 | -5.22% | 2,497,434 |
| Feb 13, 2023 | $50.64 | $51.63 | $50.03 | $51.15 | +0.87% | 2,163,736 |
| Feb 6, 2023 | $49.70 | $51.32 | $49.24 | $50.71 | +1.38% | 2,192,706 |
| Jan 30, 2023 | $49.75 | $50.79 | $48.91 | $50.02 | +0.36% | 2,283,206 |
| Jan 23, 2023 | $48.84 | $50.15 | $48.53 | $49.84 | +1.69% | 2,031,716 |
| Jan 17, 2023 | $48.37 | $49.03 | $47.67 | $49.01 | +1.41% | 1,531,257 |
| Jan 9, 2023 | $47.53 | $48.65 | $46.71 | $48.33 | +1.92% | 2,045,375 |
| Jan 3, 2023 | $46.26 | $47.58 | $46.25 | $47.42 | +2.15% | 1,670,622 |
| Dec 27, 2022 | $46.40 | $46.94 | $46.07 | $46.42 | -0.09% | 1,237,144 |
| Dec 19, 2022 | $45.81 | $46.90 | $45.20 | $46.46 | +1.77% | 1,858,072 |
| Dec 12, 2022 | $46.31 | $47.63 | $45.11 | $45.65 | -1.53% | 2,234,744 |
| Dec 5, 2022 | $47.16 | $47.40 | $45.91 | $46.36 | -1.74% | 2,152,773 |
| Nov 28, 2022 | $46.50 | $47.89 | $45.76 | $47.18 | +0.77% | 2,949,839 |
| Nov 21, 2022 | $45.86 | $46.90 | $45.45 | $46.82 | +1.34% | 4,751,761 |
| Nov 14, 2022 | $46.08 | $47.00 | $45.40 | $46.20 | -0.35% | 4,831,794 |
| Nov 7, 2022 | $44.66 | $46.76 | $43.47 | $46.36 | +4.23% | 2,976,011 |
| Oct 31, 2022 | $42.40 | $44.59 | $41.48 | $44.48 | +4.05% | 3,916,216 |
| Oct 24, 2022 | $41.44 | $42.83 | $40.98 | $42.75 | +3.59% | 3,063,470 |
| Oct 17, 2022 | $40.26 | $41.79 | $40.08 | $41.27 | +4.56% | 3,479,879 |
| Oct 10, 2022 | $40.66 | $40.92 | $37.96 | $39.47 | -2.23% | 3,800,542 |
| Oct 3, 2022 | $40.35 | $43.09 | $40.05 | $40.37 | +1.53% | 4,485,737 |
| Sep 26, 2022 | $40.43 | $40.83 | $39.38 | $39.76 | -2.21% | 5,368,147 |
| Sep 19, 2022 | $43.02 | $43.94 | $40.35 | $40.66 | -6.51% | 3,493,199 |
| Sep 12, 2022 | $45.87 | $46.46 | $43.16 | $43.49 | -4.52% | 3,704,256 |
| Sep 6, 2022 | $44.23 | $45.62 | $43.01 | $45.55 | +3.64% | 2,590,801 |
| Aug 29, 2022 | $45.14 | $45.51 | $42.98 | $43.95 | -3.17% | 3,375,977 |
| Aug 22, 2022 | $47.02 | $47.12 | $45.33 | $45.39 | -4.42% | 5,649,722 |
| Aug 15, 2022 | $48.01 | $48.55 | $47.27 | $47.49 | -2.40% | 4,381,275 |
| Aug 8, 2022 | $47.07 | $48.72 | $46.42 | $48.66 | +4.20% | 3,048,507 |
| Aug 1, 2022 | $46.13 | $47.53 | $45.32 | $46.70 | +0.56% | 3,781,925 |
| Jul 25, 2022 | $44.69 | $46.81 | $44.27 | $46.44 | +4.74% | 3,229,326 |
| Jul 18, 2022 | $43.97 | $44.84 | $43.26 | $44.34 | +2.19% | 3,185,491 |
| Jul 11, 2022 | $45.15 | $45.87 | $42.83 | $43.39 | -4.60% | 4,047,561 |
| Jul 5, 2022 | $45.67 | $45.89 | $43.85 | $45.48 | -1.94% | 2,809,503 |
| Jun 27, 2022 | $45.95 | $46.67 | $45.01 | $46.38 | +1.20% | 2,998,831 |
| Jun 21, 2022 | $45.62 | $46.00 | $44.20 | $45.83 | +2.57% | 3,197,474 |
| Jun 13, 2022 | $46.88 | $47.16 | $43.80 | $44.68 | -6.68% | 5,132,795 |
| Jun 6, 2022 | $49.87 | $50.46 | $47.82 | $47.88 | -3.39% | 2,625,938 |
| May 31, 2022 | $48.94 | $49.87 | $47.76 | $49.56 | -0.56% | 4,851,818 |
| May 23, 2022 | $48.62 | $49.95 | $47.92 | $49.84 | +3.92% | 3,576,308 |
| May 16, 2022 | $47.57 | $49.05 | $46.61 | $47.96 | +0.71% | 4,849,969 |
| May 9, 2022 | $48.90 | $49.99 | $46.23 | $47.62 | -3.68% | 6,124,109 |
| May 2, 2022 | $49.76 | $51.23 | $48.69 | $49.44 | -0.62% | 4,183,908 |
| Apr 25, 2022 | $51.83 | $52.11 | $49.55 | $49.75 | -4.98% | 4,115,265 |
| Apr 18, 2022 | $54.18 | $55.38 | $52.24 | $52.36 | -4.12% | 3,178,426 |
| Apr 11, 2022 | $54.81 | $55.98 | $54.56 | $54.61 | -0.60% | 2,561,718 |
| Apr 4, 2022 | $55.82 | $56.12 | $54.07 | $54.94 | -1.58% | 3,058,338 |
| Mar 28, 2022 | $56.11 | $56.90 | $55.37 | $55.82 | -0.75% | 2,994,081 |
| Mar 21, 2022 | $55.98 | $56.65 | $55.44 | $56.24 | +0.88% | 3,519,942 |
| Mar 14, 2022 | $53.31 | $55.89 | $52.55 | $55.75 | +5.31% | 4,425,453 |
| Mar 7, 2022 | $51.92 | $53.74 | $51.01 | $52.94 | +1.67% | 4,551,858 |
| Feb 28, 2022 | $52.36 | $52.82 | $50.74 | $52.07 | -1.79% | 4,961,065 |
| Feb 22, 2022 | $53.01 | $54.16 | $51.01 | $53.02 | -0.02% | 7,585,015 |
| Feb 14, 2022 | $54.43 | $54.65 | $53.01 | $53.03 | -3.05% | 4,268,645 |
| Feb 7, 2022 | $57.15 | $58.49 | $54.29 | $54.70 | -4.24% | 4,787,572 |
| Jan 31, 2022 | $55.77 | $58.16 | $55.67 | $57.12 | +2.16% | 3,839,343 |
| Jan 24, 2022 | $55.09 | $56.45 | $53.94 | $55.91 | -0.02% | 4,938,518 |
| Jan 18, 2022 | $57.48 | $58.16 | $55.64 | $55.92 | -2.75% | 3,296,597 |
| Jan 10, 2022 | $56.28 | $57.87 | $55.59 | $57.50 | +2.51% | 2,968,062 |
| Jan 3, 2022 | $56.02 | $56.35 | $55.09 | $56.09 | +0.72% | 3,682,459 |
| Dec 27, 2021 | $54.79 | $55.99 | $54.60 | $55.69 | +1.92% | 2,199,200 |
| Dec 20, 2021 | $53.00 | $54.76 | $52.39 | $54.64 | +1.90% | 3,029,936 |
| Dec 13, 2021 | $54.21 | $54.87 | $53.50 | $53.62 | -1.67% | 2,709,399 |
| Dec 6, 2021 | $53.73 | $55.02 | $53.60 | $54.53 | +2.38% | 2,848,428 |
| Nov 29, 2021 | $54.39 | $54.57 | $52.48 | $53.26 | -1.11% | 4,855,500 |
| Nov 22, 2021 | $55.86 | $56.07 | $53.19 | $53.86 | -3.56% | 7,042,574 |
| Nov 15, 2021 | $56.50 | $56.91 | $55.07 | $55.85 | -0.61% | 5,565,389 |
| Nov 8, 2021 | $57.01 | $57.50 | $55.91 | $56.19 | -1.06% | 2,435,690 |
| Nov 1, 2021 | $57.25 | $57.80 | $56.22 | $56.79 | -0.32% | 2,656,960 |
| Oct 25, 2021 | $57.12 | $57.86 | $56.61 | $56.97 | -0.12% | 2,890,412 |
| Oct 18, 2021 | $55.71 | $57.93 | $55.36 | $57.04 | +2.09% | 5,281,856 |
| Oct 11, 2021 | $55.22 | $56.03 | $54.16 | $55.87 | +1.69% | 2,277,894 |
| Oct 4, 2021 | $51.83 | $55.13 | $51.68 | $54.94 | +6.76% | 3,546,085 |
| Sep 27, 2021 | $51.07 | $52.09 | $50.88 | $51.46 | +1.60% | 3,255,628 |
| Sep 20, 2021 | $49.78 | $50.83 | $48.86 | $50.65 | -0.22% | 2,789,953 |
| Sep 13, 2021 | $51.94 | $52.23 | $50.65 | $50.76 | -1.57% | 2,392,544 |
| Sep 7, 2021 | $51.50 | $52.47 | $50.96 | $51.57 | -0.19% | 2,102,825 |
| Aug 30, 2021 | $52.10 | $52.18 | $51.23 | $51.67 | -0.77% | 3,104,337 |
| Aug 23, 2021 | $52.34 | $52.65 | $51.20 | $52.07 | +0.42% | 3,522,368 |
| Aug 16, 2021 | $52.98 | $53.16 | $51.05 | $51.85 | -2.68% | 7,654,747 |
| Aug 9, 2021 | $51.91 | $53.38 | $51.66 | $53.28 | +2.30% | 2,333,702 |
| Aug 2, 2021 | $52.34 | $52.85 | $51.46 | $52.08 | +0.10% | 2,966,968 |
| Jul 26, 2021 | $50.80 | $52.21 | $50.29 | $52.03 | +2.36% | 2,566,137 |
| Jul 19, 2021 | $49.80 | $51.37 | $48.85 | $50.83 | +0.24% | 3,614,135 |
| Jul 12, 2021 | $50.90 | $51.59 | $50.41 | $50.71 | -0.22% | 2,442,463 |
| Jul 6, 2021 | $51.57 | $51.58 | $49.49 | $50.82 | -1.65% | 2,418,102 |
| Jun 28, 2021 | $51.56 | $52.05 | $51.17 | $51.67 | -0.29% | 2,014,505 |
| Jun 21, 2021 | $50.39 | $51.88 | $50.31 | $51.82 | +3.54% | 2,341,958 |
| Jun 14, 2021 | $52.70 | $52.81 | $50.05 | $50.05 | -5.12% | 4,655,964 |
| Jun 7, 2021 | $54.08 | $54.08 | $52.62 | $52.75 | -2.33% | 2,074,756 |
| Jun 1, 2021 | $54.06 | $54.94 | $53.63 | $54.01 | +0.28% | 1,972,329 |
| May 24, 2021 | $54.01 | $54.36 | $52.50 | $53.86 | -0.26% | 3,891,322 |
| May 17, 2021 | $54.13 | $54.74 | $53.00 | $54.00 | -0.44% | 4,633,230 |
| May 10, 2021 | $54.66 | $55.07 | $53.13 | $54.24 | -0.51% | 3,007,003 |
| May 3, 2021 | $54.10 | $55.00 | $53.44 | $54.52 | +1.08% | 1,938,062 |
| Apr 26, 2021 | $53.34 | $54.59 | $53.03 | $53.94 | +1.56% | 2,011,948 |
| Apr 19, 2021 | $52.38 | $53.18 | $51.52 | $53.11 | +1.63% | 2,593,791 |
| Apr 12, 2021 | $51.37 | $52.39 | $51.05 | $52.26 | +1.73% | 2,032,205 |
| Apr 5, 2021 | $51.27 | $51.51 | $50.75 | $51.37 | +0.65% | 2,259,863 |
| Mar 29, 2021 | $50.61 | $51.11 | $50.15 | $51.04 | +0.28% | 2,011,471 |
| Mar 22, 2021 | $51.51 | $51.69 | $49.97 | $50.90 | -1.60% | 2,386,421 |
| Mar 15, 2021 | $51.73 | $52.15 | $50.80 | $51.73 | +0.02% | 1,997,358 |
| Mar 8, 2021 | $50.11 | $51.99 | $49.77 | $51.72 | +3.75% | 1,897,517 |
| Mar 1, 2021 | $48.93 | $50.42 | $48.66 | $49.85 | +3.72% | 3,552,754 |
| Feb 22, 2021 | $49.69 | $51.22 | $48.05 | $48.06 | -3.59% | 6,039,765 |
| Feb 16, 2021 | $49.00 | $49.87 | $48.04 | $49.85 | +2.13% | 2,016,779 |
| Feb 8, 2021 | $47.88 | $50.43 | $47.70 | $48.81 | +2.28% | 2,906,196 |
| Feb 1, 2021 | $46.64 | $48.00 | $46.25 | $47.72 | +3.16% | 2,099,458 |
| Jan 25, 2021 | $47.59 | $47.77 | $45.84 | $46.26 | -3.08% | 2,835,056 |
| Jan 19, 2021 | $47.40 | $49.05 | $47.40 | $47.73 | +2.14% | 1,528,973 |
| Jan 11, 2021 | $47.21 | $47.98 | $46.45 | $46.73 | -2.24% | 1,664,830 |
| Jan 4, 2021 | $44.85 | $48.46 | $43.74 | $47.80 | +7.51% | 3,049,124 |
| Dec 28, 2020 | $44.15 | $44.86 | $43.73 | $44.46 | +1.51% | 1,100,243 |
| Dec 21, 2020 | $42.91 | $43.82 | $42.50 | $43.80 | +0.32% | 1,201,204 |
| Dec 14, 2020 | $45.06 | $45.38 | $43.54 | $43.66 | -1.93% | 2,443,727 |
| Dec 7, 2020 | $44.61 | $45.01 | $44.11 | $44.52 | -0.54% | 1,773,198 |
| Nov 30, 2020 | $45.41 | $45.55 | $43.80 | $44.76 | -1.95% | 2,905,077 |
| Nov 23, 2020 | $45.75 | $46.02 | $44.79 | $45.65 | +0.48% | 7,217,444 |
| Nov 16, 2020 | $45.06 | $45.59 | $44.36 | $45.43 | +2.20% | 2,423,861 |
| Nov 9, 2020 | $44.97 | $46.23 | $44.25 | $44.45 | +2.75% | 3,394,824 |
| Nov 2, 2020 | $40.45 | $43.97 | $39.91 | $43.26 | +8.64% | 2,506,483 |
| Oct 26, 2020 | $41.97 | $41.98 | $38.53 | $39.82 | -6.08% | 2,810,197 |
| Oct 19, 2020 | $41.62 | $42.68 | $41.07 | $42.40 | +2.42% | 2,039,775 |
| Oct 12, 2020 | $42.45 | $42.73 | $40.84 | $41.40 | -2.22% | 1,137,036 |
| Oct 5, 2020 | $41.50 | $42.89 | $41.48 | $42.34 | +2.74% | 1,849,514 |
| Sep 28, 2020 | $40.78 | $41.32 | $40.29 | $41.21 | +2.31% | 1,684,659 |
| Sep 21, 2020 | $40.58 | $40.99 | $39.27 | $40.28 | -2.89% | 2,240,970 |
| Sep 14, 2020 | $41.87 | $42.56 | $41.38 | $41.48 | -0.60% | 2,012,732 |
| Sep 8, 2020 | $41.09 | $42.21 | $40.75 | $41.73 | +0.22% | 1,378,625 |
| Aug 31, 2020 | $42.98 | $42.98 | $41.24 | $41.64 | -2.55% | 2,350,130 |
| Aug 24, 2020 | $42.85 | $43.65 | $42.04 | $42.73 | +0.12% | 6,700,466 |
| Aug 17, 2020 | $42.85 | $42.86 | $41.94 | $42.68 | -0.16% | 1,403,916 |
| Aug 10, 2020 | $41.44 | $43.46 | $41.32 | $42.75 | +3.84% | 2,106,022 |
| Aug 3, 2020 | $39.16 | $41.17 | $38.74 | $41.17 | +5.65% | 3,152,506 |
| Jul 27, 2020 | $39.76 | $40.13 | $38.84 | $38.97 | -1.67% | 2,472,828 |
| Jul 20, 2020 | $38.98 | $39.99 | $38.57 | $39.63 | +1.69% | 2,132,750 |
| Jul 13, 2020 | $36.94 | $39.00 | $36.53 | $38.97 | +6.27% | 3,245,034 |
| Jul 6, 2020 | $36.89 | $37.31 | $35.54 | $36.67 | +1.19% | 5,757,224 |
| Jun 29, 2020 | $35.64 | $37.09 | $35.23 | $36.24 | +2.49% | 2,281,599 |
| Jun 22, 2020 | $36.35 | $37.55 | $35.18 | $35.36 | -3.52% | 3,221,048 |
| Jun 15, 2020 | $35.96 | $38.26 | $35.79 | $36.65 | -0.57% | 2,793,345 |
| Jun 8, 2020 | $39.47 | $39.81 | $36.18 | $36.86 | -6.11% | 3,883,568 |
| Jun 1, 2020 | $34.63 | $39.71 | $34.52 | $39.26 | +14.13% | 3,984,674 |
| May 26, 2020 | $34.02 | $35.69 | $34.01 | $34.40 | +3.12% | 2,396,360 |
| May 18, 2020 | $33.48 | $33.99 | $32.96 | $33.36 | +3.63% | 2,798,689 |
| May 11, 2020 | $34.47 | $34.72 | $31.18 | $32.19 | -7.50% | 4,480,889 |
| May 4, 2020 | $32.61 | $35.47 | $31.87 | $34.80 | +5.30% | 4,720,201 |
| Apr 27, 2020 | $31.45 | $35.60 | $31.39 | $33.05 | +6.37% | 4,254,516 |
| Apr 20, 2020 | $32.02 | $32.81 | $30.29 | $31.07 | -5.91% | 3,535,473 |
| Apr 13, 2020 | $34.50 | $34.71 | $31.05 | $33.02 | -5.22% | 3,231,715 |
| Apr 6, 2020 | $31.06 | $34.97 | $30.85 | $34.84 | +16.13% | 3,482,392 |
| Mar 30, 2020 | $30.03 | $32.88 | $29.52 | $30.00 | -0.89% | 4,872,412 |
| Mar 23, 2020 | $24.87 | $32.84 | $24.37 | $30.27 | +19.31% | 7,894,199 |
| Mar 16, 2020 | $30.73 | $32.77 | $25.00 | $25.37 | -27.10% | 4,906,431 |
| Mar 9, 2020 | $38.18 | $39.37 | $31.08 | $34.80 | -17.40% | 7,166,437 |
| Mar 2, 2020 | $43.44 | $44.71 | $41.49 | $42.13 | -2.57% | 6,008,760 |
| Feb 24, 2020 | $47.95 | $48.43 | $42.31 | $43.24 | -12.20% | 5,540,397 |
| Feb 18, 2020 | $49.85 | $50.01 | $49.03 | $49.25 | -1.76% | 2,078,895 |
| Feb 10, 2020 | $48.00 | $50.13 | $48.00 | $50.13 | +4.03% | 2,625,423 |
| Feb 3, 2020 | $47.22 | $48.27 | $47.04 | $48.19 | +2.49% | 1,889,871 |
| Jan 27, 2020 | $47.52 | $48.46 | $46.70 | $47.02 | -2.73% | 2,049,669 |
| Jan 21, 2020 | $48.55 | $48.79 | $47.97 | $48.34 | -0.60% | 1,379,985 |
| Jan 13, 2020 | $47.99 | $48.65 | $47.60 | $48.63 | +1.44% | 2,110,271 |
| Jan 6, 2020 | $45.37 | $48.26 | $45.32 | $47.94 | +5.25% | 2,861,652 |
| Dec 30, 2019 | $45.62 | $45.98 | $45.28 | $45.55 | +0.04% | 1,533,031 |
| Dec 23, 2019 | $45.73 | $45.73 | $45.06 | $45.53 | -0.28% | 945,963 |
| Dec 16, 2019 | $44.83 | $45.90 | $44.69 | $45.66 | +2.58% | 5,677,396 |
| Dec 9, 2019 | $44.52 | $45.16 | $44.14 | $44.51 | -0.04% | 2,157,455 |
| Dec 2, 2019 | $45.47 | $45.57 | $43.92 | $44.53 | -2.50% | 2,596,800 |
| Nov 25, 2019 | $45.91 | $46.27 | $44.87 | $45.67 | -0.35% | 2,084,043 |
| Nov 18, 2019 | $46.28 | $46.28 | $45.53 | $45.83 | -0.97% | 5,536,393 |
| Nov 11, 2019 | $46.00 | $46.32 | $45.68 | $46.28 | +0.06% | 1,872,683 |
| Nov 4, 2019 | $45.13 | $47.02 | $45.13 | $46.25 | +2.75% | 3,820,144 |
| Oct 28, 2019 | $44.94 | $45.61 | $44.63 | $45.01 | +0.63% | 2,062,705 |
| Oct 21, 2019 | $44.76 | $45.42 | $44.56 | $44.73 | +0.34% | 4,017,575 |
| Oct 14, 2019 | $43.94 | $44.85 | $43.88 | $44.58 | +1.25% | 1,313,074 |
| Oct 7, 2019 | $43.38 | $44.47 | $42.47 | $44.03 | +1.55% | 3,029,897 |
| Sep 30, 2019 | $44.53 | $45.05 | $42.53 | $43.36 | -2.47% | 2,761,950 |
| Sep 23, 2019 | $44.54 | $44.96 | $44.20 | $44.46 | -0.63% | 1,676,936 |
| Sep 16, 2019 | $43.93 | $45.01 | $43.67 | $44.74 | +1.50% | 2,213,571 |
| Sep 9, 2019 | $42.79 | $44.24 | $42.65 | $44.08 | +3.40% | 2,545,882 |
| Sep 3, 2019 | $40.67 | $42.84 | $40.49 | $42.63 | +3.95% | 2,745,616 |
| Aug 26, 2019 | $39.96 | $41.28 | $39.75 | $41.01 | +3.12% | 2,543,535 |
| Aug 19, 2019 | $40.27 | $40.44 | $39.22 | $39.77 | -0.05% | 2,444,123 |
| Aug 12, 2019 | $39.52 | $40.16 | $38.71 | $39.79 | 0.00% | 2,244,810 |
| Aug 5, 2019 | $39.06 | $40.00 | $38.40 | $39.79 | +0.33% | 3,609,201 |
| Jul 29, 2019 | $41.82 | $42.10 | $39.41 | $39.66 | -5.39% | 3,482,544 |
| Jul 22, 2019 | $42.46 | $42.54 | $41.59 | $41.92 | -1.11% | 2,092,084 |
| Jul 15, 2019 | $42.02 | $42.59 | $41.70 | $42.39 | +1.07% | 2,355,191 |
| Jul 8, 2019 | $41.95 | $42.35 | $41.54 | $41.94 | -0.62% | 2,207,890 |
| Jul 1, 2019 | $41.91 | $42.25 | $41.43 | $42.20 | +2.03% | 1,191,274 |
| Jun 24, 2019 | $40.62 | $41.58 | $40.49 | $41.36 | +1.90% | 2,156,289 |
| Jun 17, 2019 | $39.32 | $41.09 | $39.16 | $40.59 | +3.20% | 2,771,159 |
| Jun 10, 2019 | $40.65 | $41.00 | $38.79 | $39.33 | -2.91% | 2,027,671 |
| Jun 3, 2019 | $38.86 | $40.80 | $38.75 | $40.51 | +4.25% | 3,677,144 |
| May 28, 2019 | $39.93 | $40.04 | $38.61 | $38.86 | -3.07% | 1,549,313 |
| May 20, 2019 | $39.50 | $40.38 | $39.15 | $40.09 | +1.01% | 6,770,248 |
| May 13, 2019 | $39.47 | $40.07 | $38.86 | $39.69 | -1.02% | 1,899,207 |
| May 6, 2019 | $40.48 | $41.42 | $39.59 | $40.10 | -2.81% | 3,034,519 |
| Apr 29, 2019 | $41.08 | $41.76 | $40.99 | $41.26 | +0.66% | 1,879,804 |
| Apr 22, 2019 | $40.95 | $41.26 | $40.49 | $40.99 | +0.05% | 1,584,057 |
| Apr 15, 2019 | $40.28 | $41.11 | $40.09 | $40.97 | +1.99% | 1,398,880 |
| Apr 8, 2019 | $39.36 | $40.41 | $39.25 | $40.17 | +1.83% | 1,679,510 |
| Apr 1, 2019 | $38.68 | $39.58 | $38.68 | $39.45 | +2.71% | 1,966,010 |
| Mar 25, 2019 | $37.43 | $38.61 | $37.25 | $38.41 | +2.56% | 4,001,293 |
| Mar 18, 2019 | $38.36 | $39.34 | $37.36 | $37.45 | -2.27% | 2,384,307 |
| Mar 11, 2019 | $37.80 | $38.45 | $37.67 | $38.32 | +2.05% | 1,626,871 |
| Mar 4, 2019 | $37.84 | $38.32 | $37.29 | $37.55 | -0.87% | 2,481,098 |
| Feb 25, 2019 | $38.00 | $38.96 | $37.80 | $37.88 | +0.19% | 3,139,229 |
| Feb 19, 2019 | $36.80 | $37.99 | $36.80 | $37.81 | +2.16% | 2,178,390 |
| Feb 11, 2019 | $35.77 | $37.12 | $34.78 | $37.01 | +3.73% | 4,076,229 |
| Feb 4, 2019 | $36.33 | $36.49 | $35.32 | $35.68 | -1.87% | 2,162,708 |
| Jan 28, 2019 | $35.74 | $36.53 | $35.65 | $36.36 | +1.20% | 2,057,073 |
| Jan 22, 2019 | $36.32 | $36.33 | $35.57 | $35.93 | -2.36% | 1,899,858 |
| Jan 14, 2019 | $35.24 | $36.88 | $35.17 | $36.80 | +3.81% | 1,919,390 |
| Jan 7, 2019 | $33.80 | $35.51 | $33.51 | $35.45 | +5.19% | 2,762,577 |
| Dec 31, 2018 | $32.88 | $33.85 | $32.67 | $33.70 | +3.44% | 2,353,435 |
| Dec 24, 2018 | $31.73 | $33.01 | $31.49 | $32.58 | +1.56% | 2,070,121 |
| Dec 17, 2018 | $33.34 | $33.48 | $31.75 | $32.08 | -4.18% | 3,227,711 |
| Dec 10, 2018 | $34.07 | $34.60 | $33.27 | $33.48 | -2.22% | 1,890,683 |
| Dec 3, 2018 | $37.41 | $37.43 | $34.17 | $34.24 | -6.93% | 2,120,743 |
| Nov 26, 2018 | $36.84 | $37.15 | $35.75 | $36.79 | +1.02% | 2,132,048 |
| Nov 19, 2018 | $36.84 | $36.93 | $35.72 | $36.42 | -1.49% | 1,535,566 |
| Nov 12, 2018 | $36.74 | $37.35 | $36.35 | $36.97 | +0.79% | 2,138,023 |
| Nov 5, 2018 | $37.50 | $37.96 | $35.89 | $36.68 | -1.93% | 2,397,796 |
| Oct 29, 2018 | $36.70 | $37.52 | $35.78 | $37.40 | +2.72% | 2,189,703 |
| Oct 22, 2018 | $37.85 | $37.86 | $35.92 | $36.41 | -3.19% | 3,651,520 |
| Oct 15, 2018 | $36.87 | $37.76 | $36.63 | $37.61 | +1.79% | 4,357,717 |
| Oct 8, 2018 | $39.08 | $39.36 | $36.65 | $36.95 | -5.93% | 4,056,691 |
| Oct 1, 2018 | $40.17 | $40.23 | $39.11 | $39.28 | -1.21% | 2,019,328 |
| Sep 24, 2018 | $40.56 | $40.56 | $39.55 | $39.76 | -1.78% | 1,673,162 |
| Sep 17, 2018 | $38.85 | $40.89 | $38.78 | $40.48 | +4.36% | 1,872,005 |
| Sep 10, 2018 | $38.73 | $38.99 | $38.25 | $38.79 | +0.62% | 1,562,207 |
| Sep 4, 2018 | $39.42 | $39.42 | $38.50 | $38.55 | -2.99% | 1,312,333 |
| Aug 27, 2018 | $40.35 | $40.76 | $39.65 | $39.74 | -1.37% | 1,995,287 |
| Aug 20, 2018 | $40.63 | $40.73 | $39.85 | $40.29 | -0.79% | 2,103,868 |
| Aug 13, 2018 | $39.16 | $40.69 | $38.72 | $40.61 | +3.62% | 2,359,161 |
| Aug 6, 2018 | $40.24 | $40.66 | $38.10 | $39.19 | -2.61% | 2,811,194 |
| Jul 30, 2018 | $40.64 | $41.22 | $39.90 | $40.24 | -0.86% | 2,054,507 |
| Jul 23, 2018 | $40.42 | $41.02 | $40.18 | $40.59 | +0.57% | 2,503,092 |
| Jul 16, 2018 | $40.46 | $40.91 | $40.24 | $40.36 | -0.15% | 1,356,429 |
| Jul 9, 2018 | $40.47 | $40.71 | $39.89 | $40.42 | +0.35% | 1,874,603 |
| Jul 2, 2018 | $39.90 | $40.59 | $39.67 | $40.28 | +0.35% | 892,741 |
| Jun 25, 2018 | $40.77 | $40.77 | $39.08 | $40.14 | -1.88% | 2,241,745 |
| Jun 18, 2018 | $41.35 | $41.38 | $40.58 | $40.91 | -1.66% | 1,353,095 |
| Jun 11, 2018 | $42.48 | $42.75 | $41.41 | $41.60 | -2.26% | 1,645,827 |
| Jun 4, 2018 | $41.58 | $42.57 | $41.50 | $42.56 | +2.68% | 1,615,309 |
| May 29, 2018 | $41.07 | $41.77 | $40.63 | $41.45 | -2.31% | 2,004,804 |
| May 21, 2018 | $43.57 | $44.00 | $42.33 | $42.43 | -2.17% | 1,989,520 |
| May 14, 2018 | $42.78 | $43.79 | $42.60 | $43.37 | +1.81% | 2,467,507 |
| May 7, 2018 | $41.17 | $42.72 | $40.34 | $42.60 | +3.80% | 2,891,564 |
| Apr 30, 2018 | $41.51 | $41.75 | $40.20 | $41.04 | -1.13% | 2,497,008 |
| Apr 23, 2018 | $40.65 | $41.66 | $40.50 | $41.51 | +2.12% | 2,263,694 |
| Apr 16, 2018 | $40.70 | $41.04 | $40.48 | $40.65 | +0.62% | 2,622,548 |
| Apr 9, 2018 | $40.60 | $41.56 | $40.36 | $40.40 | +0.17% | 2,848,474 |
| Apr 2, 2018 | $41.13 | $41.24 | $40.09 | $40.33 | -1.92% | 3,540,199 |
| Mar 26, 2018 | $41.36 | $41.63 | $40.43 | $41.12 | -0.07% | 3,016,578 |
| Mar 19, 2018 | $42.21 | $43.20 | $41.10 | $41.15 | -2.58% | 3,509,233 |
| Mar 12, 2018 | $42.61 | $42.80 | $41.95 | $42.24 | -0.80% | 2,235,771 |
| Mar 5, 2018 | $40.36 | $42.70 | $40.25 | $42.58 | +4.24% | 2,714,569 |
| Feb 26, 2018 | $42.81 | $42.97 | $40.20 | $40.85 | -4.60% | 3,072,671 |
| Feb 20, 2018 | $42.50 | $43.44 | $42.23 | $42.82 | 0.00% | 2,615,930 |
| Feb 12, 2018 | $40.87 | $43.10 | $40.27 | $42.82 | +5.31% | 3,061,672 |
| Feb 5, 2018 | $41.89 | $42.07 | $39.56 | $40.66 | -4.37% | 4,355,165 |
| Jan 29, 2018 | $43.74 | $43.84 | $42.46 | $42.52 | -3.03% | 2,456,161 |
| Jan 22, 2018 | $44.18 | $44.50 | $43.46 | $43.85 | -0.48% | 2,023,844 |
| Jan 16, 2018 | $43.74 | $44.20 | $43.25 | $44.06 | +5.03% | 2,620,066 |
| Jan 8, 2018 | $41.80 | $42.11 | $41.09 | $41.95 | +0.22% | 2,803,383 |
| Jan 2, 2018 | $41.47 | $41.99 | $40.95 | $41.86 | +1.45% | 1,463,820 |
| Dec 26, 2017 | $40.75 | $41.40 | $40.60 | $41.26 | +1.25% | 1,161,091 |
| Dec 18, 2017 | $40.77 | $41.07 | $40.43 | $40.75 | +0.47% | 2,227,001 |
| Dec 11, 2017 | $40.87 | $41.07 | $40.49 | $40.56 | -0.44% | 2,146,625 |
| Dec 4, 2017 | $40.77 | $41.00 | $40.24 | $40.74 | +0.97% | 1,982,652 |
| Nov 27, 2017 | $39.77 | $40.51 | $39.06 | $40.35 | +1.38% | 2,842,161 |
| Nov 20, 2017 | $39.43 | $39.88 | $39.34 | $39.80 | +1.14% | 933,605 |
| Nov 13, 2017 | $38.64 | $39.48 | $38.54 | $39.35 | +1.21% | 1,603,241 |
| Nov 6, 2017 | $39.36 | $39.67 | $38.70 | $38.88 | -1.47% | 2,356,114 |
| Oct 30, 2017 | $39.16 | $39.52 | $38.79 | $39.46 | +0.33% | 1,462,380 |
| Oct 23, 2017 | $39.62 | $39.98 | $38.97 | $39.33 | -0.73% | 1,089,602 |
| Oct 16, 2017 | $39.73 | $40.03 | $39.23 | $39.62 | -0.03% | 1,269,233 |
| Oct 9, 2017 | $39.88 | $40.45 | $39.35 | $39.63 | -0.43% | 1,390,656 |
| Oct 2, 2017 | $39.86 | $40.04 | $39.66 | $39.80 | -0.05% | 1,108,693 |
| Sep 25, 2017 | $39.25 | $40.04 | $39.08 | $39.82 | +1.27% | 1,856,513 |
| Sep 18, 2017 | $38.60 | $39.35 | $38.34 | $39.32 | +1.87% | 1,624,890 |
| Sep 11, 2017 | $38.68 | $38.97 | $38.26 | $38.60 | +0.86% | 1,708,633 |
| Sep 5, 2017 | $38.65 | $38.92 | $37.97 | $38.27 | -1.57% | 1,641,963 |
| Aug 28, 2017 | $38.54 | $38.96 | $37.56 | $38.88 | -0.05% | 1,787,468 |
| Aug 21, 2017 | $38.51 | $38.96 | $37.91 | $38.90 | +1.09% | 1,728,710 |
| Aug 14, 2017 | $38.44 | $39.20 | $38.27 | $38.48 | +0.92% | 2,256,149 |
| Aug 7, 2017 | $38.34 | $38.91 | $37.39 | $38.13 | -0.52% | 2,680,279 |
| Jul 31, 2017 | $38.39 | $38.65 | $37.93 | $38.33 | +0.05% | 2,447,648 |
| Jul 24, 2017 | $37.64 | $38.65 | $37.34 | $38.31 | +1.89% | 1,964,712 |
| Jul 17, 2017 | $37.20 | $37.95 | $36.78 | $37.60 | +0.86% | 2,004,572 |
| Jul 10, 2017 | $36.38 | $37.41 | $36.07 | $37.28 | +2.98% | 2,668,940 |
| Jul 3, 2017 | $35.87 | $36.32 | $35.54 | $36.20 | +1.46% | 2,313,258 |
| Jun 26, 2017 | $33.99 | $36.09 | $33.70 | $35.68 | +5.34% | 3,297,660 |
| Jun 19, 2017 | $34.36 | $34.81 | $33.53 | $33.87 | -0.96% | 2,081,698 |
| Jun 12, 2017 | $34.11 | $34.57 | $33.68 | $34.20 | +0.29% | 2,398,547 |
| Jun 5, 2017 | $32.83 | $34.30 | $32.37 | $34.10 | +3.90% | 2,795,371 |
| May 30, 2017 | $32.82 | $33.12 | $32.22 | $32.82 | -0.15% | 2,128,084 |
| May 22, 2017 | $33.33 | $33.60 | $32.63 | $32.87 | -0.96% | 1,943,965 |
| May 15, 2017 | $33.94 | $34.17 | $32.40 | $33.19 | -1.45% | 2,416,049 |
| May 8, 2017 | $35.72 | $35.96 | $33.54 | $33.68 | -5.82% | 4,222,557 |
| May 1, 2017 | $35.48 | $36.00 | $35.25 | $35.76 | +1.25% | 1,454,436 |
| Apr 24, 2017 | $36.02 | $36.56 | $34.97 | $35.32 | -0.37% | 2,195,917 |
| Apr 17, 2017 | $35.15 | $35.63 | $34.76 | $35.45 | +1.29% | 1,897,036 |
| Apr 10, 2017 | $35.71 | $35.97 | $34.95 | $35.00 | -1.88% | 1,377,012 |
| Apr 3, 2017 | $36.43 | $36.50 | $35.38 | $35.67 | -2.41% | 1,982,176 |
| Mar 27, 2017 | $35.66 | $36.95 | $35.50 | $36.55 | +1.08% | 2,049,958 |
| Mar 20, 2017 | $36.89 | $37.02 | $35.03 | $36.16 | -2.19% | 2,159,846 |
| Mar 13, 2017 | $36.66 | $37.43 | $36.20 | $36.97 | +0.90% | 1,640,624 |
| Mar 6, 2017 | $36.22 | $36.96 | $35.95 | $36.64 | +0.60% | 1,925,252 |
| Feb 27, 2017 | $36.78 | $37.26 | $36.08 | $36.42 | -1.03% | 2,504,043 |
| Feb 21, 2017 | $37.93 | $37.98 | $36.64 | $36.80 | -3.36% | 2,263,685 |
| Feb 13, 2017 | $39.56 | $40.28 | $37.65 | $38.08 | -3.50% | 3,573,874 |
| Feb 6, 2017 | $38.53 | $39.59 | $37.93 | $39.46 | +1.65% | 1,982,625 |
| Jan 30, 2017 | $39.22 | $39.75 | $38.48 | $38.82 | -1.35% | 2,639,157 |
| Jan 23, 2017 | $39.56 | $40.15 | $38.90 | $39.35 | -0.98% | 2,233,615 |
| Jan 17, 2017 | $40.13 | $40.57 | $39.29 | $39.74 | -0.87% | 1,973,796 |
| Jan 9, 2017 | $39.20 | $40.13 | $38.70 | $40.09 | +1.60% | 2,052,805 |
| Jan 3, 2017 | $38.67 | $39.71 | $38.52 | $39.46 | +2.73% | 1,275,660 |
| Dec 27, 2016 | $38.17 | $38.62 | $37.78 | $38.41 | +0.52% | 1,072,570 |
| Dec 19, 2016 | $38.48 | $39.41 | $38.09 | $38.21 | -1.16% | 1,732,033 |
| Dec 12, 2016 | $39.50 | $39.57 | $38.32 | $38.66 | -1.93% | 1,997,411 |
| Dec 5, 2016 | $39.29 | $39.50 | $38.34 | $39.42 | +1.00% | 1,956,806 |
| Nov 28, 2016 | $39.51 | $39.64 | $38.24 | $39.03 | -1.44% | 2,810,354 |
| Nov 21, 2016 | $38.64 | $39.87 | $38.55 | $39.60 | +2.91% | 2,391,989 |
| Nov 14, 2016 | $37.59 | $38.68 | $37.38 | $38.48 | – | 3,598,090 |
Seasonality
SLF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -1.3% | -1.3% | 2.6% | -0.1% | 2.6% | 1.8% | -0.1% | 0.9% | -0.1% | 5.3% | 0.2% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.0% | 5.1% | -4.6% | 15.2% | 0.6% | 9.2% | 5.8% | -4.7% | -0.5% | 3.8% | ||
| 2025 | -2.8% | -2.6% | 3.1% | 4.0% | 9.7% | 2.8% | -8.2% | -4.2% | 2.7% | 1.4% | -2.9% | 5.5% |
| 2024 | 0.0% | 3.5% | 2.7% | -6.5% | -0.6% | -2.3% | 1.3% | 11.1% | 6.4% | -4.5% | 11.9% | -3.3% |
| 2023 | 8.2% | -2.8% | -3.3% | 5.1% | -0.3% | 7.7% | 0.9% | -6.2% | 0.0% | -6.4% | 11.8% | 2.7% |
| 2022 | 1.6% | -7.1% | 7.3% | -10.9% | -0.8% | -6.1% | 1.4% | -4.0% | -9.8% | 6.8% | 13.0% | -2.1% |
| 2021 | 4.0% | 4.8% | 5.2% | 6.7% | 0.7% | -4.3% | 1.0% | -0.3% | 0.0% | 10.7% | -5.9% | 4.9% |
| 2020 | 3.2% | -7.2% | -25.8% | 7.0% | 1.3% | 6.8% | 6.0% | 8.2% | -2.5% | -2.2% | 12.8% | -0.1% |
| 2019 | 8.7% | 5.8% | 1.6% | 8.1% | -5.5% | 6.4% | 0.1% | 0.1% | 9.3% | 0.2% | 2.7% | -0.2% |
| 2018 | 5.1% | -4.3% | -0.1% | 0.4% | 1.0% | -2.9% | 1.9% | -1.9% | 0.1% | -7.9% | 1.6% | -9.8% |
| 2017 | 2.7% | -7.8% | 1.3% | -3.4% | -7.3% | 9.0% | 7.4% | 1.1% | 3.7% | -2.2% | 2.5% | 4.4% |