NYSE - Delayed Quote • USD
Sun Life Financial Inc. (SLF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:17 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 19, 2024 | 50.72 | 51.19 | 50.62 | 51.11 | 51.11 | 673,900 |
Apr 18, 2024 | 50.41 | 50.83 | 50.27 | 50.66 | 50.66 | 338,700 |
Apr 17, 2024 | 50.58 | 50.81 | 49.88 | 50.21 | 50.21 | 416,300 |
Apr 16, 2024 | 50.54 | 50.59 | 49.98 | 50.31 | 50.31 | 416,300 |
Apr 15, 2024 | 51.49 | 51.83 | 50.55 | 50.74 | 50.74 | 339,700 |
Apr 12, 2024 | 51.29 | 51.58 | 50.78 | 50.95 | 50.95 | 478,900 |
Apr 11, 2024 | 52.53 | 52.54 | 51.39 | 51.66 | 51.66 | 2,335,400 |
Apr 10, 2024 | 52.48 | 52.67 | 51.95 | 52.46 | 52.46 | 613,400 |
Apr 9, 2024 | 53.52 | 53.55 | 52.66 | 53.18 | 53.18 | 339,900 |
Apr 8, 2024 | 53.57 | 53.73 | 53.29 | 53.33 | 53.33 | 282,300 |
Apr 5, 2024 | 52.94 | 53.58 | 52.87 | 53.39 | 53.39 | 347,200 |
Apr 4, 2024 | 53.84 | 54.01 | 53.05 | 53.14 | 53.14 | 305,000 |
Apr 3, 2024 | 53.24 | 53.80 | 53.18 | 53.36 | 53.36 | 466,200 |
Apr 2, 2024 | 53.63 | 53.85 | 53.30 | 53.35 | 53.35 | 511,800 |
Apr 1, 2024 | 54.52 | 54.55 | 53.70 | 53.96 | 53.96 | 667,700 |
Mar 28, 2024 | 54.51 | 54.89 | 54.51 | 54.58 | 54.58 | 451,500 |
Mar 27, 2024 | 54.35 | 54.74 | 54.12 | 54.38 | 54.38 | 513,800 |
Mar 26, 2024 | 54.32 | 54.72 | 54.04 | 54.28 | 54.28 | 379,100 |
Mar 25, 2024 | 54.21 | 54.48 | 54.06 | 54.06 | 54.06 | 334,000 |
Mar 22, 2024 | 54.92 | 55.13 | 54.19 | 54.20 | 54.20 | 288,500 |
Mar 21, 2024 | 55.22 | 55.46 | 55.03 | 55.07 | 55.07 | 315,100 |
Mar 20, 2024 | 54.46 | 55.17 | 54.46 | 55.08 | 55.08 | 262,000 |
Mar 19, 2024 | 54.49 | 54.85 | 54.38 | 54.61 | 54.61 | 251,000 |
Mar 18, 2024 | 54.59 | 54.95 | 54.47 | 54.53 | 54.53 | 297,100 |
Mar 15, 2024 | 54.47 | 54.90 | 54.41 | 54.63 | 54.63 | 441,400 |
Mar 14, 2024 | 55.20 | 55.20 | 54.20 | 54.58 | 54.58 | 226,400 |
Mar 13, 2024 | 54.91 | 55.29 | 54.80 | 55.17 | 55.17 | 845,400 |
Mar 12, 2024 | 54.93 | 55.14 | 54.53 | 54.83 | 54.83 | 274,000 |
Mar 11, 2024 | 54.65 | 54.99 | 54.51 | 54.93 | 54.93 | 276,800 |
Mar 8, 2024 | 55.31 | 55.43 | 54.90 | 54.98 | 54.98 | 414,700 |
Mar 7, 2024 | 54.57 | 55.30 | 54.50 | 55.13 | 55.13 | 1,280,000 |
Mar 6, 2024 | 53.98 | 54.53 | 53.92 | 54.25 | 54.25 | 993,600 |
Mar 5, 2024 | 53.32 | 53.89 | 53.19 | 53.67 | 53.67 | 953,300 |
Mar 4, 2024 | 53.24 | 53.58 | 53.10 | 53.23 | 53.23 | 286,900 |
Mar 1, 2024 | 53.08 | 53.84 | 53.01 | 53.51 | 53.51 | 678,900 |
Feb 29, 2024 | 53.94 | 53.94 | 53.10 | 53.12 | 53.12 | 1,080,500 |
Feb 28, 2024 | 53.74 | 54.24 | 53.55 | 53.84 | 53.84 | 361,200 |
Feb 27, 2024 | 54.34 | 54.34 | 53.60 | 53.87 | 53.87 | 3,807,800 |
Feb 26, 2024 | 55.01 | 55.34 | 54.62 | 54.77 | 54.77 | 490,300 |
Feb 23, 2024 | 54.97 | 55.35 | 54.88 | 55.11 | 55.11 | 2,127,000 |
Feb 22, 2024 | 54.06 | 54.80 | 53.87 | 54.75 | 54.75 | 867,000 |
Feb 21, 2024 | 54.34 | 54.34 | 53.43 | 53.71 | 53.71 | 583,300 |
Feb 20, 2024 | 53.78 | 54.39 | 53.71 | 54.30 | 54.30 | 734,700 |
Feb 16, 2024 | 53.49 | 54.11 | 53.39 | 53.96 | 53.96 | 403,400 |
Feb 15, 2024 | 52.69 | 53.70 | 52.69 | 53.47 | 53.47 | 664,200 |
Feb 14, 2024 | 52.03 | 52.65 | 51.92 | 52.59 | 52.59 | 358,300 |
Feb 13, 2024 | 52.34 | 52.41 | 51.32 | 51.82 | 51.82 | 1,012,500 |
Feb 12, 2024 | 53.17 | 53.30 | 52.66 | 52.83 | 52.83 | 602,400 |
Feb 9, 2024 | 52.81 | 53.24 | 52.37 | 53.09 | 53.09 | 597,700 |
Feb 8, 2024 | 52.59 | 52.94 | 51.99 | 52.78 | 52.78 | 563,200 |
Feb 7, 2024 | 52.17 | 52.79 | 52.17 | 52.58 | 52.58 | 711,800 |
Feb 6, 2024 | 51.28 | 52.32 | 51.24 | 52.30 | 52.30 | 824,900 |
Feb 5, 2024 | 51.35 | 51.38 | 50.89 | 51.06 | 51.06 | 796,800 |
Feb 2, 2024 | 51.45 | 51.99 | 51.29 | 51.65 | 51.65 | 688,500 |
Feb 1, 2024 | 51.71 | 52.04 | 51.03 | 51.96 | 51.96 | 948,200 |
Jan 31, 2024 | 52.05 | 52.63 | 51.78 | 51.86 | 51.86 | 606,000 |
Jan 30, 2024 | 51.54 | 52.05 | 51.50 | 51.88 | 51.88 | 466,800 |
Jan 29, 2024 | 51.26 | 51.74 | 51.12 | 51.72 | 51.72 | 401,600 |
Jan 26, 2024 | 51.31 | 51.60 | 51.03 | 51.39 | 51.39 | 493,900 |
Jan 25, 2024 | 51.58 | 51.58 | 51.19 | 51.29 | 51.29 | 657,400 |
Jan 24, 2024 | 51.32 | 51.60 | 50.97 | 51.12 | 51.12 | 644,200 |
Jan 23, 2024 | 51.00 | 51.25 | 50.84 | 50.85 | 50.85 | 386,100 |
Jan 22, 2024 | 51.21 | 51.33 | 50.85 | 50.87 | 50.87 | 394,500 |
Jan 19, 2024 | 50.55 | 51.09 | 50.27 | 50.98 | 50.98 | 382,900 |
Jan 18, 2024 | 50.18 | 50.65 | 50.15 | 50.42 | 50.42 | 628,500 |
Jan 17, 2024 | 50.23 | 50.36 | 49.74 | 50.02 | 50.02 | 540,100 |
Jan 16, 2024 | 50.57 | 50.78 | 50.23 | 50.68 | 50.68 | 629,100 |
Jan 12, 2024 | 51.36 | 51.74 | 50.74 | 50.98 | 50.98 | 402,100 |
Jan 11, 2024 | 51.12 | 51.27 | 50.35 | 50.99 | 50.99 | 484,900 |
Jan 10, 2024 | 50.96 | 51.27 | 50.90 | 51.19 | 51.19 | 490,300 |
Jan 9, 2024 | 51.10 | 51.17 | 50.66 | 50.95 | 50.95 | 656,700 |
Jan 8, 2024 | 51.12 | 51.47 | 51.08 | 51.46 | 51.46 | 409,500 |
Jan 5, 2024 | 51.18 | 51.85 | 51.04 | 51.24 | 51.24 | 433,900 |
Jan 4, 2024 | 51.15 | 51.71 | 51.12 | 51.29 | 51.29 | 405,700 |
Jan 3, 2024 | 51.05 | 51.29 | 50.85 | 51.15 | 51.15 | 410,000 |
Jan 2, 2024 | 51.37 | 51.63 | 51.21 | 51.30 | 51.30 | 384,500 |
Dec 29, 2023 | 51.39 | 51.95 | 51.39 | 51.86 | 51.86 | 528,600 |
Dec 28, 2023 | 51.45 | 52.11 | 51.45 | 51.49 | 51.49 | 444,200 |
Dec 27, 2023 | 50.98 | 51.72 | 50.98 | 51.46 | 51.46 | 601,600 |
Dec 26, 2023 | 50.82 | 51.26 | 50.80 | 51.18 | 51.18 | 207,100 |
Dec 22, 2023 | 50.81 | 51.13 | 50.65 | 50.87 | 50.87 | 477,000 |
Dec 21, 2023 | 50.61 | 51.05 | 50.45 | 50.75 | 50.75 | 583,100 |
Dec 20, 2023 | 50.97 | 51.34 | 50.31 | 50.31 | 50.31 | 570,200 |
Dec 19, 2023 | 51.13 | 51.63 | 51.11 | 51.18 | 51.18 | 638,000 |
Dec 18, 2023 | 51.30 | 51.45 | 50.64 | 51.03 | 51.03 | 504,300 |
Dec 15, 2023 | 52.14 | 52.21 | 51.06 | 51.10 | 51.10 | 683,300 |
Dec 14, 2023 | 52.64 | 52.72 | 51.93 | 51.95 | 51.95 | 521,100 |
Dec 13, 2023 | 51.61 | 52.26 | 51.12 | 52.25 | 52.25 | 1,190,300 |
Dec 12, 2023 | 51.84 | 51.86 | 51.29 | 51.57 | 51.57 | 622,500 |
Dec 11, 2023 | 51.44 | 51.99 | 51.35 | 51.81 | 51.81 | 889,500 |
Dec 8, 2023 | 51.00 | 51.47 | 51.00 | 51.45 | 51.45 | 905,600 |
Dec 7, 2023 | 50.85 | 51.06 | 50.54 | 51.06 | 51.06 | 986,800 |
Dec 6, 2023 | 51.48 | 51.94 | 50.73 | 50.73 | 50.73 | 1,068,200 |
Dec 5, 2023 | 51.05 | 51.48 | 50.87 | 51.22 | 51.22 | 443,400 |
Dec 4, 2023 | 50.72 | 51.34 | 50.60 | 51.24 | 51.24 | 561,900 |
Dec 1, 2023 | 50.68 | 51.07 | 50.35 | 50.99 | 50.99 | 660,900 |
Nov 30, 2023 | 50.45 | 50.76 | 49.96 | 50.50 | 50.50 | 1,333,200 |
Nov 29, 2023 | 50.50 | 50.69 | 50.25 | 50.29 | 50.29 | 593,700 |
Nov 28, 2023 | 0.57 Dividend | |||||
Nov 28, 2023 | 50.51 | 50.74 | 50.33 | 50.48 | 50.48 | 3,183,900 |
Nov 27, 2023 | 51.20 | 51.28 | 51.00 | 51.14 | 50.57 | 3,247,300 |
Nov 24, 2023 | 51.03 | 51.58 | 51.03 | 51.43 | 50.85 | 1,251,100 |
Nov 22, 2023 | 50.64 | 51.16 | 50.38 | 51.01 | 50.44 | 519,800 |
Nov 21, 2023 | 50.63 | 51.04 | 50.61 | 50.72 | 50.15 | 522,000 |
Nov 20, 2023 | 50.55 | 50.92 | 50.14 | 50.82 | 50.25 | 238,600 |
Nov 17, 2023 | 50.59 | 50.92 | 50.47 | 50.68 | 50.11 | 416,900 |
Nov 16, 2023 | 50.35 | 50.60 | 50.09 | 50.25 | 49.69 | 529,500 |
Nov 15, 2023 | 50.27 | 50.78 | 50.26 | 50.43 | 49.86 | 640,200 |
Nov 14, 2023 | 48.11 | 50.14 | 48.11 | 50.06 | 49.50 | 1,131,800 |
Nov 13, 2023 | 47.53 | 48.10 | 47.53 | 47.84 | 47.30 | 1,069,200 |
Nov 10, 2023 | 47.54 | 47.71 | 47.20 | 47.64 | 47.11 | 764,400 |
Nov 9, 2023 | 47.30 | 47.96 | 47.23 | 47.42 | 46.89 | 504,900 |
Nov 8, 2023 | 47.31 | 47.43 | 46.69 | 46.92 | 46.39 | 1,206,700 |
Nov 7, 2023 | 47.50 | 47.50 | 46.76 | 47.15 | 46.62 | 1,054,500 |
Nov 6, 2023 | 48.13 | 48.36 | 47.58 | 47.74 | 47.21 | 1,000,100 |
Nov 3, 2023 | 47.79 | 48.34 | 47.62 | 48.03 | 47.49 | 369,700 |
Nov 2, 2023 | 46.70 | 47.55 | 46.70 | 47.47 | 46.94 | 626,600 |
Nov 1, 2023 | 45.76 | 46.32 | 45.46 | 46.12 | 45.60 | 753,800 |
Oct 31, 2023 | 45.61 | 45.71 | 45.20 | 45.67 | 45.16 | 642,300 |
Oct 30, 2023 | 45.14 | 45.87 | 45.14 | 45.50 | 44.99 | 503,100 |
Oct 27, 2023 | 45.50 | 45.65 | 44.57 | 44.74 | 44.24 | 619,400 |
Oct 26, 2023 | 45.42 | 45.90 | 45.33 | 45.42 | 44.91 | 624,900 |
Oct 25, 2023 | 45.44 | 46.13 | 45.41 | 45.49 | 44.98 | 548,000 |
Oct 24, 2023 | 45.97 | 46.02 | 45.46 | 45.63 | 45.12 | 560,600 |
Oct 23, 2023 | 45.81 | 46.46 | 45.59 | 46.00 | 45.48 | 536,100 |
Oct 20, 2023 | 46.70 | 46.88 | 45.97 | 46.01 | 45.49 | 721,500 |
Oct 19, 2023 | 47.99 | 48.05 | 46.75 | 46.75 | 46.23 | 661,100 |
Oct 18, 2023 | 48.81 | 48.81 | 48.07 | 48.13 | 47.59 | 464,000 |
Oct 17, 2023 | 48.78 | 49.41 | 48.61 | 49.09 | 48.54 | 434,700 |
Oct 16, 2023 | 49.20 | 49.54 | 49.09 | 49.21 | 48.66 | 710,700 |
Oct 13, 2023 | 49.12 | 49.51 | 48.60 | 48.83 | 48.28 | 355,700 |
Oct 12, 2023 | 49.74 | 49.78 | 48.67 | 48.96 | 48.41 | 379,200 |
Oct 11, 2023 | 48.89 | 49.77 | 48.88 | 49.72 | 49.16 | 414,200 |
Oct 10, 2023 | 48.92 | 49.28 | 48.71 | 48.76 | 48.21 | 436,500 |
Oct 9, 2023 | 48.05 | 48.69 | 48.04 | 48.67 | 48.12 | 248,400 |
Oct 6, 2023 | 47.71 | 48.51 | 47.39 | 48.42 | 47.88 | 559,300 |
Oct 5, 2023 | 47.05 | 47.86 | 47.05 | 47.77 | 47.23 | 442,400 |
Oct 4, 2023 | 47.09 | 47.27 | 46.50 | 47.19 | 46.66 | 429,000 |
Oct 3, 2023 | 47.53 | 47.68 | 46.54 | 46.97 | 46.44 | 573,800 |
Oct 2, 2023 | 48.49 | 48.49 | 47.59 | 47.83 | 47.29 | 602,300 |
Sep 29, 2023 | 49.26 | 49.46 | 48.65 | 48.80 | 48.25 | 985,800 |
Sep 28, 2023 | 48.36 | 49.08 | 48.36 | 48.96 | 48.41 | 297,400 |
Sep 27, 2023 | 49.17 | 49.25 | 48.23 | 48.42 | 47.88 | 557,200 |
Sep 26, 2023 | 49.36 | 49.64 | 49.02 | 49.04 | 48.49 | 348,200 |
Sep 25, 2023 | 49.45 | 49.86 | 49.43 | 49.67 | 49.11 | 226,700 |
Sep 22, 2023 | 49.85 | 50.10 | 49.61 | 49.78 | 49.22 | 340,500 |
Sep 21, 2023 | 50.16 | 50.23 | 49.60 | 49.68 | 49.12 | 626,800 |
Sep 20, 2023 | 50.61 | 50.80 | 50.36 | 50.37 | 49.81 | 786,100 |
Sep 19, 2023 | 50.71 | 50.89 | 50.45 | 50.46 | 49.89 | 374,600 |
Sep 18, 2023 | 50.51 | 50.78 | 50.39 | 50.45 | 49.88 | 361,700 |
Sep 15, 2023 | 50.16 | 50.77 | 50.16 | 50.55 | 49.98 | 1,333,100 |
Sep 14, 2023 | 49.79 | 50.47 | 49.71 | 50.34 | 49.78 | 990,500 |
Sep 13, 2023 | 49.41 | 49.69 | 49.13 | 49.37 | 48.82 | 392,200 |
Sep 12, 2023 | 49.09 | 49.46 | 49.00 | 49.26 | 48.71 | 333,800 |
Sep 11, 2023 | 48.32 | 49.23 | 48.24 | 48.99 | 48.44 | 1,624,200 |
Sep 8, 2023 | 48.41 | 48.55 | 48.02 | 48.04 | 47.50 | 455,700 |
Sep 7, 2023 | 48.97 | 49.32 | 48.20 | 48.23 | 47.69 | 716,400 |
Sep 6, 2023 | 48.55 | 49.38 | 48.51 | 49.31 | 48.76 | 659,500 |
Sep 5, 2023 | 48.90 | 49.22 | 48.60 | 48.80 | 48.25 | 590,900 |
Sep 1, 2023 | 49.00 | 49.20 | 48.63 | 49.02 | 48.47 | 572,700 |
Aug 31, 2023 | 48.47 | 48.99 | 48.41 | 48.78 | 48.23 | 826,400 |
Aug 30, 2023 | 48.16 | 48.62 | 48.04 | 48.38 | 47.84 | 379,400 |
Aug 29, 2023 | 0.55 Dividend | |||||
Aug 29, 2023 | 47.00 | 48.10 | 47.00 | 48.05 | 47.51 | 426,900 |
Aug 28, 2023 | 47.60 | 47.96 | 47.60 | 47.71 | 46.63 | 355,000 |
Aug 25, 2023 | 47.68 | 47.84 | 47.21 | 47.52 | 46.44 | 3,065,500 |
Aug 24, 2023 | 47.21 | 47.90 | 47.21 | 47.53 | 46.45 | 914,800 |
Aug 23, 2023 | 47.18 | 47.59 | 46.79 | 47.57 | 46.49 | 434,600 |
Aug 22, 2023 | 47.78 | 47.90 | 46.74 | 46.92 | 45.86 | 410,900 |
Aug 21, 2023 | 47.76 | 47.85 | 47.09 | 47.27 | 46.20 | 359,200 |
Aug 18, 2023 | 47.86 | 48.10 | 47.58 | 47.63 | 46.55 | 391,500 |
Aug 17, 2023 | 48.89 | 49.03 | 48.14 | 48.21 | 47.12 | 290,100 |
Aug 16, 2023 | 48.84 | 49.20 | 48.58 | 48.67 | 47.57 | 435,900 |
Aug 15, 2023 | 49.62 | 49.74 | 48.76 | 48.89 | 47.78 | 710,900 |
Aug 14, 2023 | 50.46 | 50.46 | 49.71 | 50.01 | 48.88 | 995,200 |
Aug 11, 2023 | 50.21 | 50.82 | 50.21 | 50.45 | 49.31 | 980,700 |
Aug 10, 2023 | 50.86 | 51.30 | 50.35 | 50.52 | 49.38 | 1,161,100 |
Aug 9, 2023 | 50.64 | 51.15 | 49.95 | 50.84 | 49.69 | 523,900 |
Aug 8, 2023 | 51.19 | 51.24 | 50.48 | 51.05 | 49.89 | 396,300 |
Aug 7, 2023 | 51.55 | 52.10 | 51.55 | 51.92 | 50.74 | 156,900 |
Aug 4, 2023 | 51.11 | 52.09 | 51.11 | 51.57 | 50.40 | 357,300 |
Aug 3, 2023 | 51.17 | 51.20 | 50.72 | 51.17 | 50.01 | 465,500 |
Aug 2, 2023 | 51.91 | 52.03 | 51.24 | 51.43 | 50.27 | 672,700 |
Aug 1, 2023 | 52.17 | 52.54 | 52.12 | 52.30 | 51.12 | 299,000 |
Jul 31, 2023 | 52.91 | 53.21 | 52.45 | 52.61 | 51.42 | 343,500 |
Jul 28, 2023 | 52.74 | 52.98 | 52.42 | 52.64 | 51.45 | 325,700 |
Jul 27, 2023 | 52.91 | 53.01 | 52.39 | 52.50 | 51.31 | 429,300 |
Jul 26, 2023 | 52.60 | 52.95 | 52.53 | 52.73 | 51.54 | 484,800 |
Jul 25, 2023 | 52.57 | 52.92 | 52.50 | 52.80 | 51.60 | 366,300 |
Jul 24, 2023 | 52.72 | 53.19 | 52.60 | 52.64 | 51.45 | 573,800 |
Jul 21, 2023 | 52.34 | 52.58 | 52.16 | 52.58 | 51.39 | 376,800 |
Jul 20, 2023 | 52.18 | 52.36 | 51.98 | 52.36 | 51.17 | 386,300 |
Jul 19, 2023 | 51.95 | 52.02 | 51.58 | 51.99 | 50.81 | 297,400 |
Jul 18, 2023 | 51.41 | 51.96 | 51.27 | 51.85 | 50.68 | 264,400 |
Jul 17, 2023 | 50.98 | 51.65 | 50.98 | 51.57 | 50.40 | 361,200 |
Jul 14, 2023 | 51.31 | 51.38 | 51.01 | 51.09 | 49.93 | 283,400 |
Jul 13, 2023 | 50.95 | 51.46 | 50.86 | 51.29 | 50.13 | 354,100 |
Jul 12, 2023 | 50.86 | 51.03 | 50.50 | 50.81 | 49.66 | 380,900 |
Jul 11, 2023 | 50.49 | 50.64 | 50.17 | 50.48 | 49.34 | 407,900 |
Jul 10, 2023 | 50.84 | 50.88 | 50.46 | 50.49 | 49.35 | 395,100 |
Jul 7, 2023 | 50.77 | 51.16 | 50.75 | 50.94 | 49.79 | 511,900 |
Jul 6, 2023 | 51.27 | 51.32 | 50.74 | 50.81 | 49.66 | 632,300 |
Jul 5, 2023 | 51.87 | 51.88 | 51.57 | 51.64 | 50.47 | 540,800 |
Jul 3, 2023 | 52.10 | 52.49 | 51.99 | 52.28 | 51.10 | 93,500 |
Jun 30, 2023 | 51.77 | 52.29 | 51.65 | 52.12 | 50.94 | 580,800 |
Jun 29, 2023 | 51.19 | 51.50 | 50.92 | 51.48 | 50.31 | 311,200 |
Jun 28, 2023 | 51.17 | 51.35 | 50.90 | 51.17 | 50.01 | 572,800 |
Jun 27, 2023 | 51.47 | 51.60 | 51.24 | 51.37 | 50.21 | 475,000 |
Jun 26, 2023 | 50.16 | 51.53 | 50.16 | 51.21 | 50.05 | 568,800 |
Jun 23, 2023 | 50.66 | 50.66 | 50.21 | 50.34 | 49.20 | 421,800 |
Jun 22, 2023 | 50.48 | 51.02 | 50.44 | 50.83 | 49.68 | 364,600 |
Jun 21, 2023 | 50.61 | 50.66 | 50.22 | 50.56 | 49.42 | 348,700 |
Jun 20, 2023 | 50.54 | 50.54 | 50.03 | 50.37 | 49.23 | 390,300 |
Jun 16, 2023 | 51.00 | 51.17 | 50.79 | 50.91 | 49.76 | 414,700 |
Jun 15, 2023 | 50.39 | 50.99 | 50.39 | 50.86 | 49.71 | 377,100 |
Jun 14, 2023 | 51.06 | 51.30 | 50.25 | 50.50 | 49.36 | 421,900 |
Jun 13, 2023 | 50.48 | 51.04 | 50.40 | 50.89 | 49.74 | 433,300 |
Jun 12, 2023 | 50.42 | 50.52 | 50.16 | 50.34 | 49.20 | 334,500 |
Jun 9, 2023 | 50.49 | 50.70 | 50.29 | 50.50 | 49.36 | 509,800 |
Jun 8, 2023 | 50.57 | 50.83 | 50.29 | 50.45 | 49.31 | 270,500 |
Jun 7, 2023 | 50.57 | 50.78 | 50.33 | 50.56 | 49.42 | 292,600 |
Jun 6, 2023 | 50.15 | 50.56 | 50.12 | 50.53 | 49.39 | 257,400 |
Jun 5, 2023 | 50.06 | 50.29 | 49.83 | 50.15 | 49.01 | 476,300 |
Jun 2, 2023 | 49.41 | 50.37 | 49.41 | 50.19 | 49.05 | 533,200 |
Jun 1, 2023 | 48.42 | 49.30 | 48.24 | 48.94 | 47.83 | 489,900 |
May 31, 2023 | 48.30 | 48.46 | 47.92 | 48.39 | 47.29 | 595,700 |
May 30, 2023 | 0.55 Dividend | |||||
May 30, 2023 | 48.72 | 49.23 | 48.27 | 48.37 | 47.27 | 395,700 |
May 26, 2023 | 48.77 | 49.31 | 48.65 | 49.19 | 47.54 | 377,500 |
May 25, 2023 | 48.32 | 48.98 | 48.14 | 48.65 | 47.01 | 501,100 |
May 24, 2023 | 48.93 | 48.95 | 48.43 | 48.51 | 46.88 | 838,400 |
May 23, 2023 | 49.86 | 50.37 | 49.49 | 49.51 | 47.85 | 484,000 |
May 22, 2023 | 49.71 | 49.98 | 49.45 | 49.90 | 48.22 | 130,200 |
May 19, 2023 | 49.78 | 50.11 | 49.65 | 49.74 | 48.07 | 435,200 |
May 18, 2023 | 49.16 | 49.61 | 49.13 | 49.58 | 47.91 | 331,300 |
May 17, 2023 | 49.45 | 49.61 | 48.87 | 49.45 | 47.79 | 456,400 |
May 16, 2023 | 49.08 | 49.49 | 48.75 | 49.02 | 47.37 | 600,700 |
May 15, 2023 | 48.63 | 49.28 | 48.41 | 49.26 | 47.60 | 701,200 |
May 12, 2023 | 48.63 | 48.79 | 47.51 | 47.95 | 46.34 | 536,600 |
May 11, 2023 | 48.10 | 48.12 | 47.48 | 47.78 | 46.17 | 502,200 |
May 10, 2023 | 48.91 | 48.96 | 47.81 | 48.37 | 46.74 | 739,200 |
May 9, 2023 | 48.48 | 48.83 | 48.46 | 48.71 | 47.07 | 360,200 |
May 8, 2023 | 48.88 | 49.13 | 48.68 | 48.80 | 47.16 | 344,200 |
May 5, 2023 | 48.21 | 48.82 | 48.21 | 48.66 | 47.02 | 527,700 |
May 4, 2023 | 47.74 | 47.74 | 47.16 | 47.56 | 45.96 | 899,000 |
May 3, 2023 | 48.26 | 48.58 | 48.05 | 48.07 | 46.45 | 473,500 |
May 2, 2023 | 48.73 | 48.74 | 47.68 | 48.19 | 46.57 | 551,900 |
May 1, 2023 | 49.00 | 49.47 | 49.00 | 49.01 | 47.36 | 314,700 |
Apr 28, 2023 | 48.57 | 49.24 | 48.44 | 49.08 | 47.43 | 476,000 |
Apr 27, 2023 | 48.12 | 48.74 | 48.10 | 48.62 | 46.99 | 473,900 |
Apr 26, 2023 | 47.64 | 48.19 | 47.64 | 47.83 | 46.22 | 543,400 |
Apr 25, 2023 | 47.87 | 48.10 | 47.58 | 47.75 | 46.15 | 510,400 |
Apr 24, 2023 | 48.01 | 48.44 | 48.01 | 48.24 | 46.62 | 192,700 |
Apr 21, 2023 | 48.36 | 48.49 | 47.67 | 48.19 | 46.57 | 283,500 |
Apr 20, 2023 | 48.23 | 48.75 | 48.23 | 48.46 | 46.83 | 521,200 |
Related Tickers
ORI Old Republic International Corporation
29.76
+2.20%
AIG American International Group, Inc.
74.23
+1.70%
EQH Equitable Holdings, Inc.
36.56
+0.88%
AEG Aegon Ltd.
5.86
-0.51%
ACGLO Arch Capital Group Ltd.
22.70
+0.58%
ACGL Arch Capital Group Ltd.
92.93
+1.69%
AXAHY AXA SA
36.20
+1.13%
EQH-PC Equitable Holdings, Inc.
17.37
-0.12%
ATH-PE Athene Holding Ltd.
25.93
+0.43%
AGESY ageas SA/NV
46.04
+0.35%