SLF
Sun Life Financial Inc.
stockNYSE
At CloseOct 9, 2026 3:59:59 PM EDT
76.95USD+0.391%(+0.30)318,052
Pre-marketOct 9, 2026 8:22:30 AM EDT
76.70USD+0.065%(+0.05)
SLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 76.63 | 77.12 | 76.13 | 76.99 | +0.444% | 318,052 | 0.000% |
| 2026-10-08 | 75.62 | 76.96 | 75.39 | 76.65 | +1.095% | 447,497 | +0.444% |
| 2026-10-07 | 76.99 | 77.00 | 75.72 | 75.82 | -2.457% | 725,723 | +1.543% |
| 2026-10-06 | 78.87 | 79.14 | 77.55 | 77.73 | -1.119% | 592,560 | -0.952% |
| 2026-10-05 | 78.55 | 79.01 | 78.40 | 78.61 | +0.051% | 348,117 | -2.061% |
| 2026-10-02 | 77.88 | 78.70 | 77.64 | 78.57 | +1.159% | 548,338 | -2.011% |
| 2026-10-01 | 77.69 | 78.28 | 76.56 | 77.67 | -0.385% | 394,305 | -0.875% |
| 2026-09-30 | 78.81 | 78.83 | 77.94 | 77.97 | -1.379% | 354,514 | -1.257% |
| 2026-09-29 | 79.21 | 79.37 | 78.53 | 79.06 | -0.528% | 369,569 | -2.618% |
| 2026-09-28 | 79.86 | 80.25 | 79.41 | 79.48 | -0.538% | 367,329 | -3.133% |
| 2026-09-25 | 79.68 | 80.07 | 79.34 | 79.91 | +0.579% | 377,669 | -3.654% |
| 2026-09-24 | 79.72 | 80.14 | 79.24 | 79.45 | -0.638% | 722,996 | -3.096% |
| 2026-09-23 | 80.14 | 81.32 | 79.90 | 79.96 | -0.929% | 459,631 | -3.714% |
| 2026-09-22 | 81.67 | 81.67 | 80.02 | 80.71 | -0.896% | 345,830 | -4.609% |
| 2026-09-21 | 81.36 | 81.68 | 81.03 | 81.44 | +0.209% | 592,267 | -5.464% |
| 2026-09-18 | 80.46 | 81.38 | 80.03 | 81.27 | +0.457% | 901,927 | -5.266% |
| 2026-09-17 | 80.80 | 81.41 | 80.28 | 80.90 | +0.785% | 310,687 | -4.833% |
| 2026-09-16 | 80.56 | 81.16 | 79.80 | 80.27 | -0.323% | 396,207 | -4.086% |
| 2026-09-15 | 80.26 | 80.61 | 79.81 | 80.53 | +0.374% | 293,898 | -4.396% |
| 2026-09-14 | 79.67 | 80.31 | 79.42 | 80.23 | +0.703% | 372,186 | -4.038% |
| 2026-09-11 | 80.34 | 80.49 | 78.81 | 79.67 | +0.138% | 346,665 | -3.364% |
| 2026-09-10 | 78.65 | 79.65 | 78.51 | 79.56 | +1.376% | 417,456 | -3.230% |
| 2026-09-09 | 79.17 | 79.51 | 78.18 | 78.48 | -1.345% | 1,756,182 | -1.899% |
| 2026-09-08 | 80.80 | 80.89 | 79.44 | 79.55 | -1.754% | 492,214 | -3.218% |
| 2026-09-04 | 80.32 | 81.38 | 80.02 | 80.97 | +0.223% | 586,332 | -4.915% |
| 2026-09-03 | 79.92 | 80.95 | 79.92 | 80.79 | +1.674% | 917,703 | -4.704% |
| 2026-09-02 | 78.21 | 79.52 | 78.02 | 79.46 | +1.885% | 989,207 | -3.108% |
| 2026-09-01 | 78.60 | 78.64 | 77.25 | 77.99 | -0.498% | 677,942 | -1.282% |
| 2026-08-31 | 78.70 | 78.96 | 78.07 | 78.38 | -0.482% | 658,021 | -1.773% |
| 2026-08-28 | 78.95 | 79.19 | 78.41 | 78.76 | +0.191% | 436,021 | -2.247% |
| 2026-08-27 | 78.45 | 79.22 | 78.14 | 78.61 | -0.557% | 533,551 | -2.061% |
| 2026-08-26 | 79.20 | 79.73 | 79.00 | 79.05 | -1.163% | 2,870,380 | -2.606% |
| 2026-08-25 | 79.49 | 79.98 | 78.92 | 79.98 | +1.176% | 6,232,790 | -3.738% |
| 2026-08-24 | 79.38 | 79.49 | 78.59 | 79.05 | +0.089% | 510,033 | -2.606% |
| 2026-08-21 | 78.27 | 79.84 | 78.16 | 78.98 | +0.920% | 307,532 | -2.520% |
| 2026-08-20 | 79.05 | 79.50 | 78.15 | 78.26 | -1.547% | 922,417 | -1.623% |
| 2026-08-19 | 80.44 | 80.83 | 79.23 | 79.49 | -1.144% | 2,217,747 | -3.145% |
| 2026-08-18 | 80.97 | 80.97 | 80.22 | 80.41 | -0.372% | 458,464 | -4.253% |
| 2026-08-17 | 81.30 | 81.89 | 80.46 | 80.71 | -0.811% | 551,798 | -4.609% |
| 2026-08-14 | 81.07 | 81.55 | 80.99 | 81.37 | +0.593% | 409,176 | -5.383% |
| 2026-08-13 | 80.57 | 81.14 | 80.25 | 80.89 | +0.810% | 1,255,976 | -4.821% |
| 2026-08-12 | 80.67 | 81.07 | 80.05 | 80.24 | -0.447% | 709,135 | -4.050% |
| 2026-08-11 | 82.73 | 82.84 | 80.58 | 80.60 | -2.457% | 1,222,661 | -4.479% |
| 2026-08-10 | 82.30 | 82.88 | 81.55 | 82.63 | +0.879% | 444,448 | -6.826% |
| 2026-08-07 | 82.86 | 83.01 | 80.11 | 81.91 | -0.498% | 894,867 | -6.007% |
| 2026-08-06 | 82.44 | 82.72 | 81.68 | 82.32 | +0.550% | 546,301 | -6.475% |
| 2026-08-05 | 82.18 | 82.43 | 80.81 | 81.87 | -0.486% | 1,732,557 | -5.961% |
| 2026-08-04 | 82.65 | 82.69 | 81.89 | 82.27 | -0.230% | 744,177 | -6.418% |
| 2026-08-03 | 83.19 | 83.56 | 82.43 | 82.46 | -0.591% | 496,562 | -6.634% |
| 2026-07-31 | 82.62 | 83.40 | 82.61 | 82.95 | +0.217% | 520,839 | -7.185% |
| 2026-07-30 | 83.02 | 83.30 | 82.60 | 82.77 | +0.608% | 534,898 | -6.983% |
| 2026-07-29 | 83.71 | 83.94 | 82.02 | 82.27 | -2.141% | 785,649 | -6.418% |
| 2026-07-28 | 82.97 | 84.38 | 82.90 | 84.07 | +1.375% | 440,125 | -8.422% |
| 2026-07-27 | 82.63 | 83.05 | 82.36 | 82.93 | +0.827% | 423,632 | -7.163% |
| 2026-07-24 | 81.43 | 82.44 | 81.43 | 82.25 | +1.032% | 507,268 | -6.395% |
| 2026-07-23 | 80.97 | 81.49 | 80.50 | 81.41 | +0.074% | 426,598 | -5.429% |
| 2026-07-22 | 81.30 | 81.89 | 81.12 | 81.35 | +0.469% | 561,291 | -5.360% |
| 2026-07-21 | 80.75 | 81.17 | 80.25 | 80.97 | +0.397% | 534,364 | -4.915% |
| 2026-07-20 | 81.53 | 82.06 | 80.44 | 80.65 | -1.382% | 521,750 | -4.538% |
| 2026-07-17 | 81.73 | 82.25 | 80.80 | 81.78 | +0.196% | 989,649 | -5.857% |
| 2026-07-16 | 81.07 | 82.00 | 81.07 | 81.62 | +0.455% | 729,331 | -5.673% |
| 2026-07-15 | 79.70 | 81.59 | 79.45 | 81.25 | +2.163% | 636,431 | -5.243% |
| 2026-07-14 | 78.96 | 79.88 | 78.96 | 79.53 | +1.351% | 542,378 | -3.194% |
| 2026-07-13 | 79.24 | 79.59 | 78.02 | 78.47 | -1.802% | 835,304 | -1.886% |
| 2026-07-10 | 80.50 | 80.90 | 79.78 | 79.91 | -0.473% | 440,918 | -3.654% |
| 2026-07-09 | 79.69 | 80.39 | 79.37 | 80.29 | +1.134% | 298,334 | -4.110% |
| 2026-07-08 | 79.73 | 79.79 | 78.90 | 79.39 | -0.638% | 444,404 | -3.023% |
| 2026-07-07 | 78.97 | 80.36 | 78.65 | 79.90 | +1.152% | 420,068 | -3.642% |
| 2026-07-06 | 80.00 | 80.00 | 78.38 | 78.99 | -0.829% | 614,875 | -2.532% |
| 2026-07-02 | 79.06 | 79.67 | 78.35 | 79.65 | +1.015% | 545,841 | -3.340% |
| 2026-07-01 | 78.20 | 79.23 | 78.20 | 78.85 | +0.548% | 213,393 | -2.359% |
| 2026-06-30 | 78.33 | 78.63 | 77.91 | 78.42 | +0.423% | 356,371 | -1.824% |
| 2026-06-29 | 77.89 | 78.11 | 77.39 | 78.09 | +0.257% | 340,139 | -1.409% |
| 2026-06-26 | 77.67 | 78.35 | 77.54 | 77.89 | +0.503% | 376,591 | -1.155% |
| 2026-06-25 | 77.51 | 78.60 | 77.49 | 77.50 | +0.311% | 446,864 | -0.658% |
| 2026-06-24 | 77.77 | 77.88 | 76.65 | 77.26 | -0.515% | 1,430,055 | -0.349% |
| 2026-06-23 | 77.21 | 78.15 | 77.17 | 77.66 | +0.142% | 532,712 | -0.863% |
| 2026-06-22 | 77.70 | 78.75 | 77.37 | 77.55 | -1.773% | 803,557 | -0.722% |
| 2026-06-18 | 78.13 | 78.98 | 77.98 | 78.95 | +1.296% | 858,315 | -2.483% |
| 2026-06-17 | 77.41 | 78.64 | 77.41 | 77.94 | +0.361% | 612,846 | -1.219% |
| 2026-06-16 | 76.90 | 77.93 | 76.90 | 77.66 | +1.384% | 322,103 | -0.863% |
| 2026-06-15 | 76.86 | 77.01 | 76.17 | 76.60 | -0.052% | 304,759 | +0.509% |
| 2026-06-12 | 76.24 | 76.84 | 75.95 | 76.64 | +1.055% | 505,194 | +0.457% |
| 2026-06-11 | 75.25 | 76.19 | 75.11 | 75.84 | +1.228% | 1,020,029 | +1.516% |
| 2026-06-10 | 74.31 | 75.04 | 74.04 | 74.92 | +1.284% | 843,559 | +2.763% |
| 2026-06-09 | 73.96 | 74.68 | 73.74 | 73.97 | +0.612% | 410,088 | +4.083% |
| 2026-06-08 | 73.72 | 74.44 | 73.09 | 73.52 | -0.271% | 464,039 | +4.720% |
| 2026-06-05 | 73.19 | 74.13 | 72.95 | 73.72 | +1.042% | 560,433 | +4.436% |
| 2026-06-04 | 72.49 | 73.04 | 72.31 | 72.96 | +1.179% | 567,435 | +5.524% |
| 2026-06-03 | 72.20 | 72.93 | 72.08 | 72.11 | -0.866% | 533,768 | +6.767% |
| 2026-06-02 | 71.06 | 73.02 | 71.06 | 72.74 | +2.451% | 439,423 | +5.843% |
| 2026-06-01 | 71.25 | 71.88 | 70.66 | 71.00 | -1.114% | 504,524 | +8.437% |
| 2026-05-29 | 71.59 | 72.82 | 71.59 | 71.80 | -0.125% | 582,161 | +7.228% |
| 2026-05-28 | 72.32 | 72.36 | 71.63 | 71.89 | -0.964% | 953,440 | +7.094% |
| 2026-05-27 | 71.79 | 72.66 | 71.40 | 72.59 | -0.575% | 600,985 | +6.061% |
| 2026-05-26 | 73.33 | 73.64 | 72.63 | 73.01 | -0.096% | 6,074,820 | +5.451% |
| 2026-05-22 | 73.55 | 73.60 | 73.02 | 73.08 | -0.218% | 364,857 | +5.350% |
| 2026-05-21 | 72.45 | 73.38 | 72.37 | 73.24 | +0.301% | 400,242 | +5.120% |
| 2026-05-20 | 71.96 | 73.23 | 71.57 | 73.02 | +1.997% | 455,829 | +5.437% |
| 2026-05-19 | 72.37 | 72.67 | 71.50 | 71.59 | -1.649% | 558,042 | +7.543% |
| 2026-05-18 | 72.28 | 72.88 | 72.02 | 72.79 | +1.210% | 172,103 | +5.770% |
| 2026-05-15 | 71.43 | 72.02 | 71.06 | 71.92 | +0.405% | 521,962 | +7.049% |
| 2026-05-14 | 70.87 | 71.69 | 70.87 | 71.63 | +1.158% | 528,840 | +7.483% |
| 2026-05-13 | 70.25 | 71.13 | 70.25 | 70.81 | +0.269% | 887,194 | +8.728% |
| 2026-05-12 | 70.35 | 70.97 | 69.66 | 70.62 | +0.128% | 540,275 | +9.020% |
| 2026-05-11 | 70.35 | 71.36 | 70.00 | 70.53 | +0.671% | 847,861 | +9.159% |
| 2026-05-08 | 69.79 | 70.10 | 69.23 | 70.06 | +0.791% | 872,102 | +9.892% |
| 2026-05-07 | 71.14 | 72.19 | 69.40 | 69.51 | -4.911% | 1,132,041 | +10.761% |
| 2026-05-06 | 73.68 | 74.16 | 73.02 | 73.10 | -0.150% | 791,191 | +5.321% |
| 2026-05-05 | 72.31 | 73.48 | 72.24 | 73.21 | +1.483% | 586,264 | +5.163% |
| 2026-05-04 | 72.03 | 72.63 | 71.83 | 72.14 | -0.249% | 723,638 | +6.723% |
| 2026-05-01 | 72.51 | 72.83 | 72.13 | 72.32 | +0.333% | 382,605 | +6.457% |
| 2026-04-30 | 70.48 | 72.12 | 70.48 | 72.08 | +2.227% | 398,664 | +6.812% |
| 2026-04-29 | 70.79 | 71.44 | 70.35 | 70.51 | -0.955% | 456,899 | +9.190% |
| 2026-04-28 | 71.06 | 71.71 | 70.97 | 71.19 | +0.693% | 931,237 | +8.147% |
| 2026-04-27 | 71.20 | 71.64 | 70.55 | 70.70 | -1.160% | 519,804 | +8.897% |
| 2026-04-24 | 71.75 | 72.06 | 71.46 | 71.53 | +1.117% | 598,728 | +7.633% |
| 2026-04-23 | 70.33 | 71.04 | 70.21 | 70.74 | +0.369% | 599,435 | +8.835% |
| 2026-04-22 | 70.32 | 70.63 | 69.98 | 70.48 | +0.228% | 670,733 | +9.237% |
| 2026-04-21 | 70.37 | 70.87 | 70.30 | 70.32 | -0.128% | 573,187 | +9.485% |
| 2026-04-20 | 70.03 | 70.65 | 69.93 | 70.41 | +0.185% | 656,301 | +9.345% |
| 2026-04-17 | 69.10 | 70.50 | 68.61 | 70.28 | +2.434% | 1,319,300 | +9.548% |
| 2026-04-16 | 68.40 | 68.82 | 68.08 | 68.61 | +0.424% | 552,075 | +12.214% |
| 2026-04-15 | 67.18 | 68.39 | 67.04 | 68.32 | +1.773% | 414,780 | +12.690% |
| 2026-04-14 | 66.31 | 67.21 | 66.26 | 67.13 | +1.282% | 396,947 | +14.688% |
| 2026-04-13 | 64.83 | 66.30 | 64.81 | 66.28 | +1.547% | 374,928 | +16.159% |
| 2026-04-10 | 66.14 | 66.21 | 64.89 | 65.27 | -1.151% | 592,072 | +17.956% |
| 2026-04-09 | 65.50 | 66.51 | 65.36 | 66.03 | +0.136% | 381,212 | +16.599% |
| 2026-04-08 | 64.69 | 66.10 | 64.69 | 65.94 | +3.209% | 690,769 | +16.758% |
| 2026-04-07 | 63.50 | 64.17 | 63.12 | 63.89 | +0.614% | 491,925 | +20.504% |
| 2026-04-06 | 63.55 | 64.30 | 63.45 | 63.50 | -0.189% | 580,510 | +21.244% |
| 2026-04-02 | 62.24 | 63.63 | 62.08 | 63.62 | +1.064% | 825,162 | +21.015% |
| 2026-04-01 | 62.90 | 63.60 | 62.74 | 62.95 | +0.623% | 1,417,011 | +22.303% |
| 2026-03-31 | 62.54 | 62.72 | 61.19 | 62.56 | +1.034% | 880,370 | +23.066% |
| 2026-03-30 | 61.63 | 62.46 | 61.23 | 61.92 | +0.896% | 635,191 | +24.338% |
| 2026-03-27 | 62.34 | 62.34 | 61.20 | 61.37 | -1.855% | 695,934 | +25.452% |
| 2026-03-26 | 62.32 | 63.04 | 62.08 | 62.53 | -0.382% | 502,145 | +23.125% |
| 2026-03-25 | 63.62 | 64.12 | 62.65 | 62.77 | -0.381% | 685,924 | +22.654% |
| 2026-03-24 | 62.69 | 63.29 | 62.26 | 63.01 | -0.222% | 656,622 | +22.187% |
| 2026-03-23 | 62.81 | 63.49 | 62.48 | 63.15 | +1.740% | 553,771 | +21.916% |
| 2026-03-20 | 62.87 | 63.01 | 61.95 | 62.07 | -0.799% | 752,999 | +24.037% |
| 2026-03-19 | 63.11 | 63.18 | 62.37 | 62.57 | -1.231% | 584,451 | +23.046% |
| 2026-03-18 | 63.79 | 64.13 | 63.34 | 63.35 | -0.969% | 572,112 | +21.531% |
| 2026-03-17 | 64.27 | 64.50 | 63.87 | 63.97 | +0.204% | 471,780 | +20.353% |
| 2026-03-16 | 63.33 | 64.09 | 63.19 | 63.84 | +1.753% | 612,917 | +20.598% |
| 2026-03-13 | 62.97 | 63.25 | 62.64 | 62.74 | -0.191% | 568,035 | +22.713% |
| 2026-03-12 | 63.05 | 63.45 | 62.52 | 62.86 | -1.117% | 613,306 | +22.479% |
| 2026-03-11 | 63.51 | 64.15 | 63.26 | 63.57 | +0.016% | 496,585 | +21.111% |
| 2026-03-10 | 63.73 | 64.43 | 63.43 | 63.56 | +0.047% | 468,459 | +21.130% |
| 2026-03-09 | 64.09 | 64.24 | 62.94 | 63.53 | -2.066% | 549,967 | +21.187% |
| 2026-03-06 | 65.12 | 65.16 | 64.46 | 64.87 | -0.977% | 510,381 | +18.684% |
| 2026-03-05 | 64.77 | 65.74 | 64.77 | 65.51 | +0.015% | 618,851 | +17.524% |
| 2026-03-04 | 64.52 | 65.50 | 64.19 | 65.50 | +1.393% | 439,711 | +17.542% |
| 2026-03-03 | 64.21 | 64.75 | 63.22 | 64.60 | -0.935% | 1,164,317 | +19.180% |
| 2026-03-02 | 64.67 | 65.59 | 64.39 | 65.21 | -0.519% | 893,545 | +18.065% |
| 2026-02-27 | 65.41 | 66.29 | 64.81 | 65.55 | +0.260% | 1,265,435 | +17.452% |
| 2026-02-26 | 66.00 | 66.08 | 65.06 | 65.38 | -0.244% | 553,298 | +17.758% |
| 2026-02-25 | 64.33 | 65.54 | 63.82 | 65.54 | +0.971% | 763,055 | +17.470% |
| 2026-02-24 | 64.56 | 64.97 | 63.97 | 64.91 | +0.542% | 3,214,525 | +18.610% |
| 2026-02-23 | 66.00 | 66.17 | 64.55 | 64.56 | -2.668% | 656,292 | +19.253% |
| 2026-02-20 | 65.67 | 66.42 | 65.31 | 66.33 | +1.546% | 638,921 | +16.071% |
| 2026-02-19 | 66.13 | 66.41 | 64.97 | 65.32 | -1.538% | 719,012 | +17.866% |
| 2026-02-18 | 67.79 | 67.88 | 65.89 | 66.34 | -2.197% | 812,891 | +16.054% |
| 2026-02-17 | 68.87 | 69.25 | 67.41 | 67.83 | -1.624% | 1,729,894 | +13.504% |
| 2026-02-13 | 69.17 | 69.67 | 67.71 | 68.95 | +0.276% | 1,816,878 | +11.661% |
| 2026-02-12 | 66.75 | 68.94 | 66.00 | 68.76 | +5.931% | 1,500,461 | +11.969% |
| 2026-02-11 | 65.40 | 65.50 | 64.84 | 64.91 | -0.901% | 471,752 | +18.610% |
| 2026-02-10 | 64.75 | 65.67 | 64.66 | 65.50 | +1.582% | 402,590 | +17.542% |
| 2026-02-09 | 65.42 | 65.56 | 64.28 | 64.48 | -1.119% | 644,791 | +19.401% |
| 2026-02-06 | 65.03 | 65.66 | 64.74 | 65.21 | +0.555% | 572,756 | +18.065% |
| 2026-02-05 | 65.03 | 65.52 | 64.54 | 64.85 | -0.704% | 576,111 | +18.720% |
| 2026-02-04 | 64.28 | 65.77 | 63.60 | 65.31 | +1.476% | 1,781,617 | +17.884% |
| 2026-02-03 | 63.65 | 64.53 | 63.56 | 64.36 | +1.004% | 649,140 | +19.624% |
| 2026-02-02 | 63.39 | 63.94 | 63.00 | 63.72 | +1.079% | 387,040 | +20.825% |
| 2026-01-30 | 63.43 | 63.74 | 62.45 | 63.04 | -1.176% | 607,026 | +22.129% |
| 2026-01-29 | 63.50 | 63.93 | 63.27 | 63.79 | +1.174% | 606,187 | +20.693% |
| 2026-01-28 | 62.77 | 63.27 | 62.61 | 63.05 | +0.350% | 450,664 | +22.109% |
| 2026-01-27 | 63.41 | 63.47 | 62.76 | 62.83 | -0.617% | 409,650 | +22.537% |
| 2026-01-26 | 63.69 | 64.11 | 62.84 | 63.22 | -0.738% | 318,860 | +21.781% |
| 2026-01-23 | 62.60 | 63.72 | 62.31 | 63.69 | +1.806% | 463,168 | +20.882% |
| 2026-01-22 | 62.54 | 62.97 | 62.43 | 62.56 | +0.208% | 262,363 | +23.066% |
| 2026-01-21 | 62.43 | 62.91 | 62.26 | 62.43 | 0.000% | 335,219 | +23.322% |
| 2026-01-20 | 62.96 | 63.59 | 62.32 | 62.43 | -0.605% | 442,777 | +23.322% |
| 2026-01-16 | 62.65 | 63.47 | 62.45 | 62.81 | +0.175% | 508,351 | +22.576% |
| 2026-01-15 | 62.16 | 62.77 | 61.96 | 62.70 | +1.194% | 342,765 | +22.791% |
| 2026-01-14 | 61.71 | 62.20 | 61.47 | 61.96 | +0.863% | 562,932 | +24.258% |
| 2026-01-13 | 62.51 | 62.56 | 61.30 | 61.43 | -1.759% | 526,715 | +25.330% |
| 2026-01-12 | 62.87 | 63.06 | 62.37 | 62.53 | -0.446% | 306,047 | +23.125% |
| 2026-01-09 | 62.35 | 63.20 | 62.35 | 62.81 | +0.159% | 560,836 | +22.576% |
| 2026-01-08 | 62.75 | 63.17 | 62.45 | 62.71 | -0.080% | 482,815 | +22.771% |
| 2026-01-07 | 63.72 | 63.79 | 62.67 | 62.76 | -1.414% | 329,216 | +22.674% |
| 2026-01-06 | 63.65 | 63.90 | 63.17 | 63.66 | +0.284% | 292,106 | +20.939% |
| 2026-01-05 | 62.63 | 63.92 | 62.63 | 63.48 | +1.018% | 363,782 | +21.282% |
| 2026-01-02 | 62.37 | 62.94 | 62.12 | 62.84 | +0.705% | 281,573 | +22.518% |
| 2025-12-31 | 62.43 | 62.96 | 62.38 | 62.40 | -0.478% | 302,297 | +23.381% |
| 2025-12-30 | 62.57 | 62.99 | 62.57 | 62.70 | -0.143% | 249,997 | +22.791% |
| 2025-12-29 | 62.50 | 63.12 | 62.50 | 62.79 | +0.255% | 282,667 | +22.615% |
| 2025-12-26 | 62.47 | 62.65 | 62.30 | 62.63 | +0.256% | 113,954 | +22.928% |
| 2025-12-24 | 62.66 | 62.89 | 62.03 | 62.47 | -0.080% | 174,036 | +23.243% |
| 2025-12-23 | 62.06 | 62.75 | 62.00 | 62.52 | +0.595% | 239,389 | +23.145% |
| 2025-12-22 | 61.56 | 62.37 | 61.41 | 62.15 | +0.991% | 312,826 | +23.878% |
| 2025-12-19 | 61.50 | 62.06 | 61.37 | 61.54 | +0.212% | 535,507 | +25.106% |
| 2025-12-18 | 61.15 | 61.60 | 60.96 | 61.41 | +0.327% | 376,567 | +25.370% |
| 2025-12-17 | 61.01 | 61.48 | 61.01 | 61.21 | -0.098% | 441,181 | +25.780% |
| 2025-12-16 | 61.12 | 61.64 | 61.05 | 61.27 | +0.707% | 299,501 | +25.657% |
| 2025-12-15 | 60.70 | 61.02 | 60.56 | 60.84 | +0.712% | 524,215 | +26.545% |
| 2025-12-12 | 59.72 | 60.53 | 59.72 | 60.41 | +1.172% | 261,394 | +27.446% |
| 2025-12-11 | 58.92 | 59.80 | 58.87 | 59.71 | +1.513% | 372,546 | +28.940% |
| 2025-12-10 | 59.04 | 59.17 | 58.71 | 58.82 | -0.440% | 646,276 | +30.891% |
| 2025-12-09 | 58.74 | 59.33 | 58.68 | 59.08 | +1.043% | 329,176 | +30.315% |
| 2025-12-08 | 58.55 | 58.86 | 58.33 | 58.47 | -0.188% | 829,897 | +31.674% |
| 2025-12-05 | 57.96 | 58.65 | 57.96 | 58.58 | +1.472% | 362,045 | +31.427% |
| 2025-12-04 | 57.78 | 58.24 | 57.52 | 57.73 | -0.156% | 259,935 | +33.362% |
| 2025-12-03 | 57.53 | 58.13 | 57.53 | 57.82 | +0.382% | 346,111 | +33.155% |
| 2025-12-02 | 58.03 | 58.03 | 57.22 | 57.60 | -0.191% | 683,331 | +33.663% |
| 2025-12-01 | 59.02 | 59.08 | 57.53 | 57.71 | -2.385% | 532,021 | +33.408% |
| 2025-11-28 | 58.68 | 59.43 | 58.63 | 59.12 | +0.784% | 264,321 | +30.227% |
| 2025-11-26 | 59.24 | 59.25 | 58.66 | 58.66 | -1.906% | 963,613 | +31.248% |
| 2025-11-25 | 59.23 | 59.98 | 59.19 | 59.80 | +1.184% | 1,156,674 | +28.746% |
| 2025-11-24 | 59.50 | 59.64 | 58.92 | 59.10 | -0.806% | 414,153 | +30.271% |
| 2025-11-21 | 58.85 | 59.89 | 58.81 | 59.58 | +1.516% | 205,461 | +29.221% |
| 2025-11-20 | 59.04 | 59.15 | 58.50 | 58.69 | +0.102% | 247,402 | +31.181% |
| 2025-11-19 | 59.23 | 59.26 | 58.39 | 58.63 | -1.046% | 534,009 | +31.315% |
| 2025-11-18 | 58.91 | 59.33 | 58.62 | 59.25 | +0.356% | 394,314 | +29.941% |
| 2025-11-17 | 59.21 | 59.43 | 58.73 | 59.04 | -0.287% | 302,354 | +30.403% |
| 2025-11-14 | 58.78 | 59.38 | 58.44 | 59.21 | +0.475% | 1,087,687 | +30.029% |
| 2025-11-13 | 59.14 | 59.43 | 58.70 | 58.93 | -0.355% | 442,225 | +30.647% |
| 2025-11-12 | 58.00 | 59.26 | 58.00 | 59.14 | +2.018% | 423,393 | +30.183% |
| 2025-11-11 | 58.09 | 58.26 | 57.92 | 57.97 | -0.207% | 551,993 | +32.810% |
| 2025-11-10 | 58.59 | 58.66 | 57.48 | 58.09 | -0.769% | 677,687 | +32.536% |
| 2025-11-07 | 58.74 | 58.99 | 58.10 | 58.54 | -0.931% | 883,940 | +31.517% |
| 2025-11-06 | 60.46 | 60.55 | 58.47 | 59.09 | -4.184% | 789,655 | +30.293% |
| 2025-11-05 | 61.54 | 61.78 | 61.08 | 61.67 | +0.472% | 386,772 | +24.842% |
| 2025-11-04 | 60.59 | 61.38 | 60.55 | 61.38 | +0.590% | 353,297 | +25.432% |
| 2025-11-03 | 60.78 | 61.15 | 60.24 | 61.02 | +0.263% | 488,761 | +26.172% |
| 2025-10-31 | 60.80 | 61.25 | 60.64 | 60.86 | -0.376% | 382,306 | +26.503% |
| 2025-10-30 | 61.14 | 61.52 | 61.00 | 61.09 | -1.037% | 310,435 | +26.027% |
| 2025-10-29 | 62.14 | 62.26 | 61.52 | 61.73 | -1.042% | 314,589 | +24.721% |
| 2025-10-28 | 62.38 | 62.38 | 61.93 | 62.38 | +0.161% | 279,035 | +23.421% |
| 2025-10-27 | 61.72 | 62.35 | 61.72 | 62.28 | +1.450% | 195,388 | +23.619% |
| 2025-10-24 | 61.22 | 61.63 | 60.92 | 61.39 | +0.049% | 274,480 | +25.411% |
| 2025-10-23 | 61.51 | 61.74 | 61.20 | 61.36 | -0.244% | 294,827 | +25.473% |
| 2025-10-22 | 60.93 | 61.78 | 60.93 | 61.51 | +0.753% | 242,580 | +25.167% |
| 2025-10-21 | 61.03 | 61.29 | 60.99 | 61.05 | -0.164% | 256,442 | +26.110% |
| 2025-10-20 | 60.79 | 61.23 | 60.75 | 61.15 | +0.974% | 382,317 | +25.904% |
| 2025-10-17 | 60.92 | 61.12 | 60.27 | 60.56 | -0.656% | 546,534 | +27.130% |
| 2025-10-16 | 61.94 | 62.18 | 60.86 | 60.96 | -1.946% | 614,406 | +26.296% |
| 2025-10-15 | 62.50 | 62.60 | 61.93 | 62.17 | -0.337% | 247,576 | +23.838% |
| 2025-10-14 | 61.34 | 62.58 | 61.19 | 62.38 | +0.580% | 396,431 | +23.421% |
| 2025-10-13 | 61.80 | 62.16 | 61.11 | 62.02 | +0.715% | 157,339 | +24.137% |
| 2025-10-10 | 61.06 | 61.75 | 61.06 | 61.58 | +1.233% | 587,692 | +25.024% |
| 2025-10-09 | 61.82 | 62.05 | 60.77 | 60.83 | -1.824% | 457,574 | +26.566% |
| 2025-10-08 | 62.00 | 62.71 | 61.60 | 61.96 | +1.858% | 573,164 | +24.258% |
| 2025-10-07 | 61.11 | 61.22 | 60.38 | 60.83 | -0.491% | 282,398 | +26.566% |
| 2025-10-06 | 60.64 | 61.21 | 60.23 | 61.13 | +1.309% | 618,022 | +25.945% |
| 2025-10-03 | 60.17 | 60.52 | 60.16 | 60.34 | +0.333% | 457,646 | +27.594% |
| 2025-10-02 | 60.12 | 60.25 | 59.85 | 60.14 | -0.066% | 222,853 | +28.018% |
| 2025-10-01 | 59.74 | 60.36 | 59.61 | 60.18 | +0.250% | 217,347 | +27.933% |
| 2025-09-30 | 59.51 | 60.18 | 59.29 | 60.03 | +1.095% | 344,779 | +28.253% |
| 2025-09-29 | 59.21 | 59.69 | 58.95 | 59.38 | +0.747% | 306,060 | +29.656% |
| 2025-09-26 | 59.25 | 59.39 | 58.80 | 58.94 | -0.119% | 356,150 | +30.624% |
| 2025-09-25 | 58.73 | 59.05 | 58.66 | 59.01 | +0.017% | 311,612 | +30.469% |
| 2025-09-24 | 59.59 | 59.73 | 58.99 | 59.00 | -1.173% | 1,158,791 | +30.492% |
| 2025-09-23 | 59.89 | 60.22 | 59.65 | 59.70 | -0.367% | 321,944 | +28.961% |
| 2025-09-22 | 59.96 | 60.27 | 59.41 | 59.92 | -0.449% | 549,919 | +28.488% |
| 2025-09-19 | 59.49 | 60.25 | 59.20 | 60.19 | +1.228% | 438,507 | +27.912% |
| 2025-09-18 | 58.83 | 59.64 | 58.66 | 59.46 | +0.660% | 272,688 | +29.482% |
| 2025-09-17 | 58.89 | 59.51 | 58.89 | 59.07 | +0.459% | 506,170 | +30.337% |
| 2025-09-16 | 59.68 | 59.68 | 58.57 | 58.80 | -1.491% | 520,716 | +30.935% |
| 2025-09-15 | 59.36 | 59.87 | 59.21 | 59.69 | +0.777% | 386,295 | +28.983% |
| 2025-09-12 | 59.46 | 59.46 | 59.08 | 59.23 | -0.637% | 429,635 | +29.985% |
| 2025-09-11 | 58.90 | 59.61 | 58.69 | 59.61 | +1.585% | 490,616 | +29.156% |
| 2025-09-10 | 58.47 | 58.73 | 58.24 | 58.68 | +0.393% | 407,176 | +31.203% |
| 2025-09-09 | 58.56 | 58.75 | 58.36 | 58.45 | 0.000% | 390,242 | +31.719% |
| 2025-09-08 | 57.98 | 58.62 | 57.48 | 58.45 | +1.300% | 482,629 | +31.719% |
| 2025-09-05 | 57.83 | 58.08 | 57.57 | 57.70 | -0.190% | 385,758 | +33.432% |
| 2025-09-04 | 58.13 | 58.27 | 57.76 | 57.81 | -0.379% | 426,088 | +33.178% |
| 2025-09-03 | 57.54 | 58.15 | 57.54 | 58.03 | +0.607% | 355,831 | +32.673% |
| 2025-09-02 | 57.87 | 58.08 | 57.45 | 57.68 | -1.284% | 466,461 | +33.478% |
| 2025-08-29 | 58.25 | 58.64 | 58.16 | 58.43 | +0.343% | 493,612 | +31.765% |
| 2025-08-28 | 57.72 | 58.28 | 57.50 | 58.23 | +0.761% | 568,559 | +32.217% |
| 2025-08-27 | 57.78 | 58.12 | 57.39 | 57.79 | -1.332% | 605,253 | +33.224% |
| 2025-08-26 | 58.07 | 58.61 | 57.80 | 58.57 | +0.861% | 3,608,402 | +31.450% |
| 2025-08-25 | 58.91 | 58.91 | 57.87 | 58.07 | -1.426% | 527,625 | +32.581% |
| 2025-08-22 | 58.75 | 59.51 | 58.73 | 58.91 | +0.324% | 511,885 | +30.691% |
| 2025-08-21 | 58.11 | 58.97 | 58.11 | 58.72 | +0.273% | 420,591 | +31.114% |
| 2025-08-20 | 58.29 | 58.82 | 58.29 | 58.56 | +0.343% | 442,513 | +31.472% |
| 2025-08-19 | 58.23 | 58.80 | 58.23 | 58.36 | -0.017% | 417,155 | +31.923% |
| 2025-08-18 | 58.08 | 58.55 | 57.97 | 58.37 | +0.499% | 607,974 | +31.900% |
| 2025-08-15 | 58.03 | 58.37 | 58.01 | 58.08 | +0.034% | 539,449 | +32.559% |
| 2025-08-14 | 57.75 | 58.09 | 57.61 | 58.06 | +0.173% | 399,133 | +32.604% |
| 2025-08-13 | 57.85 | 58.38 | 57.60 | 57.96 | +0.625% | 2,890,532 | +32.833% |
| 2025-08-12 | 57.22 | 57.71 | 57.22 | 57.60 | +1.266% | 547,443 | +33.663% |
| 2025-08-11 | 56.71 | 57.41 | 56.61 | 56.88 | +0.601% | 655,887 | +35.355% |
| 2025-08-08 | 59.02 | 60.44 | 56.22 | 56.54 | -8.050% | 1,656,491 | +36.169% |
| 2025-08-07 | 61.94 | 61.94 | 61.07 | 61.49 | -0.469% | 765,948 | +25.207% |
| 2025-08-06 | 61.17 | 62.00 | 60.85 | 61.78 | +1.746% | 694,757 | +24.620% |
| 2025-08-05 | 60.88 | 61.17 | 60.67 | 60.72 | -0.671% | 798,926 | +26.795% |
| 2025-08-04 | 60.45 | 61.14 | 60.45 | 61.13 | +1.259% | 218,549 | +25.945% |
| 2025-08-01 | 60.61 | 60.80 | 59.88 | 60.37 | -1.033% | 611,944 | +27.530% |
| 2025-07-31 | 61.19 | 61.64 | 60.84 | 61.00 | -0.311% | 584,481 | +26.213% |
| 2025-07-30 | 61.93 | 61.99 | 61.00 | 61.19 | -1.370% | 430,505 | +25.821% |
| 2025-07-29 | 62.02 | 62.33 | 61.89 | 62.04 | +0.323% | 383,393 | +24.097% |
| 2025-07-28 | 62.36 | 62.39 | 61.81 | 61.84 | -0.993% | 680,872 | +24.499% |
| 2025-07-25 | 62.08 | 62.57 | 62.08 | 62.46 | +0.321% | 344,057 | +23.263% |
| 2025-07-24 | 62.53 | 62.72 | 62.07 | 62.26 | -0.495% | 369,215 | +23.659% |
| 2025-07-23 | 62.79 | 63.12 | 62.57 | 62.57 | +0.032% | 1,354,077 | +23.046% |
| 2025-07-22 | 61.24 | 62.64 | 61.21 | 62.55 | +2.239% | 1,151,188 | +23.086% |
| 2025-07-21 | 62.26 | 62.53 | 61.00 | 61.18 | -1.640% | 4,081,304 | +25.842% |
| 2025-07-18 | 62.26 | 62.41 | 61.92 | 62.20 | -0.096% | 563,773 | +23.778% |
| 2025-07-17 | 61.84 | 62.46 | 61.61 | 62.26 | -0.304% | 446,018 | +23.659% |
| 2025-07-16 | 62.11 | 62.45 | 61.67 | 62.45 | +0.726% | 428,869 | +23.283% |
| 2025-07-15 | 62.86 | 63.08 | 62.00 | 62.00 | -1.227% | 411,727 | +24.177% |
| 2025-07-14 | 61.99 | 62.79 | 61.99 | 62.77 | +1.079% | 384,586 | +22.654% |
| 2025-07-11 | 61.69 | 62.28 | 61.56 | 62.10 | +0.161% | 619,367 | +23.977% |
| 2025-07-10 | 61.32 | 62.25 | 61.28 | 62.00 | +0.698% | 421,467 | +24.177% |
| 2025-07-09 | 62.31 | 62.35 | 61.55 | 61.57 | -0.965% | 692,478 | +25.045% |
| 2025-07-08 | 62.70 | 62.87 | 62.12 | 62.17 | -0.956% | 518,533 | +23.838% |
| 2025-07-07 | 64.35 | 64.47 | 62.36 | 62.77 | -4.021% | 910,721 | +22.654% |
| 2025-07-03 | 64.85 | 65.46 | 64.64 | 65.40 | +1.207% | 378,274 | +17.722% |
| 2025-07-02 | 66.15 | 66.38 | 64.31 | 64.62 | -2.695% | 590,791 | +19.143% |
| 2025-07-01 | 66.50 | 66.57 | 66.03 | 66.41 | -0.060% | 216,891 | +15.931% |
| 2025-06-30 | 66.04 | 66.81 | 65.98 | 66.45 | +0.789% | 462,561 | +15.862% |
| 2025-06-27 | 65.45 | 66.56 | 65.44 | 65.93 | +0.764% | 628,832 | +16.775% |
| 2025-06-26 | 65.09 | 65.51 | 65.09 | 65.43 | +0.817% | 497,486 | +17.668% |
| 2025-06-25 | 64.97 | 65.12 | 64.44 | 64.90 | -0.307% | 693,900 | +18.629% |
| 2025-06-24 | 65.26 | 65.44 | 64.89 | 65.10 | +0.432% | 402,425 | +18.264% |
| 2025-06-23 | 63.85 | 64.89 | 63.77 | 64.82 | +1.123% | 407,272 | +18.775% |
| 2025-06-20 | 64.12 | 64.31 | 63.77 | 64.10 | +0.047% | 671,860 | +20.109% |
| 2025-06-18 | 64.41 | 64.64 | 64.00 | 64.07 | -0.280% | 300,852 | +20.165% |
| 2025-06-17 | 64.62 | 64.64 | 63.81 | 64.25 | -0.696% | 302,502 | +19.829% |
| 2025-06-16 | 64.59 | 65.25 | 64.51 | 64.70 | +0.606% | 358,778 | +18.995% |
| 2025-06-13 | 64.58 | 64.82 | 64.19 | 64.31 | -1.031% | 499,266 | +19.717% |
| 2025-06-12 | 64.78 | 64.99 | 64.36 | 64.98 | +0.433% | 243,420 | +18.483% |
| 2025-06-11 | 64.95 | 65.01 | 64.50 | 64.70 | -0.031% | 459,700 | +18.995% |
| 2025-06-10 | 64.91 | 65.06 | 64.61 | 64.72 | -0.523% | 517,518 | +18.959% |
| 2025-06-09 | 65.09 | 65.25 | 64.53 | 65.06 | -0.352% | 803,050 | +18.337% |
| 2025-06-06 | 65.29 | 65.56 | 64.99 | 65.29 | +0.092% | 494,560 | +17.920% |
| 2025-06-05 | 65.05 | 65.28 | 64.83 | 65.23 | +0.648% | 641,474 | +18.029% |
| 2025-06-04 | 65.04 | 65.06 | 64.52 | 64.81 | -0.154% | 456,823 | +18.793% |
| 2025-06-03 | 64.78 | 65.27 | 64.30 | 64.91 | -0.399% | 526,063 | +18.610% |
| 2025-06-02 | 64.65 | 65.28 | 64.05 | 65.17 | +0.804% | 925,094 | +18.137% |
| 2025-05-30 | 64.15 | 65.11 | 64.15 | 64.65 | +0.842% | 1,476,278 | +19.087% |
| 2025-05-29 | 64.23 | 64.42 | 63.89 | 64.11 | +0.549% | 641,448 | +20.090% |
| 2025-05-28 | 63.45 | 64.04 | 63.18 | 63.76 | -0.824% | 527,025 | +20.750% |
| 2025-05-27 | 64.41 | 64.63 | 63.96 | 64.29 | +1.037% | 552,536 | +19.754% |
| 2025-05-23 | 62.79 | 63.92 | 62.79 | 63.63 | +0.824% | 5,005,130 | +20.996% |
| 2025-05-22 | 63.13 | 63.59 | 62.85 | 63.11 | 0.000% | 284,412 | +21.993% |
| 2025-05-21 | 63.62 | 63.65 | 62.92 | 63.11 | -0.567% | 366,608 | +21.993% |
| 2025-05-20 | 63.24 | 63.78 | 63.00 | 63.47 | +0.427% | 337,417 | +21.301% |
| 2025-05-19 | 62.75 | 63.37 | 62.74 | 63.20 | +0.445% | 158,361 | +21.820% |
| 2025-05-16 | 63.12 | 63.39 | 62.72 | 62.92 | -0.317% | 3,796,174 | +22.362% |
| 2025-05-15 | 62.97 | 63.32 | 62.78 | 63.12 | +0.238% | 502,002 | +21.974% |
| 2025-05-14 | 62.37 | 63.03 | 61.84 | 62.97 | +0.881% | 783,290 | +22.265% |
| 2025-05-13 | 62.51 | 63.00 | 62.32 | 62.42 | -0.064% | 272,520 | +23.342% |
| 2025-05-12 | 62.91 | 63.20 | 62.08 | 62.46 | +0.515% | 455,316 | +23.263% |
| 2025-05-09 | 61.06 | 63.34 | 60.51 | 62.14 | +3.670% | 938,072 | +23.898% |
| 2025-05-08 | 60.35 | 60.73 | 59.62 | 59.94 | -0.876% | 465,478 | +28.445% |
| 2025-05-07 | 59.94 | 60.72 | 59.94 | 60.47 | +1.019% | 661,244 | +27.319% |
| 2025-05-06 | 60.07 | 60.30 | 59.84 | 59.86 | -0.350% | 309,493 | +28.617% |
| 2025-05-05 | 60.05 | 60.34 | 59.75 | 60.07 | -0.017% | 259,909 | +28.167% |
| 2025-05-02 | 59.82 | 60.14 | 59.42 | 60.08 | +1.624% | 409,966 | +28.146% |
| 2025-05-01 | 59.22 | 59.83 | 59.11 | 59.12 | -0.722% | 353,599 | +30.227% |
| 2025-04-30 | 59.15 | 59.82 | 58.69 | 59.55 | +0.540% | 452,652 | +29.286% |
| 2025-04-29 | 58.54 | 59.24 | 58.54 | 59.23 | +0.834% | 302,447 | +29.985% |
| 2025-04-28 | 58.46 | 59.22 | 58.46 | 58.74 | +0.703% | 234,483 | +31.069% |
| 2025-04-25 | 58.31 | 58.57 | 57.86 | 58.33 | -0.034% | 235,594 | +31.990% |
| 2025-04-24 | 58.01 | 58.35 | 57.74 | 58.35 | +0.882% | 273,675 | +31.945% |
| 2025-04-23 | 57.71 | 58.47 | 57.45 | 57.84 | +1.119% | 295,913 | +33.109% |
| 2025-04-22 | 57.06 | 57.56 | 56.88 | 57.20 | 0.000% | 1,476,627 | +34.598% |