Suburban Propane Partners LP (SPH) stock
SPHNYSERetail-Miscellaneous RetailFiscal year ends September 26
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 11/3032% below fair value
$17.96+0.11 (+0.62%)
Close on Oct 30, 2026Market cap $1.20BP/E –Yield –
Price history
Suburban Propane Partners LP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.96
+0.62% on the day
52-week range
$16.25 – $20.80
-13.7% from the high
Change over 52 weeks
-2.9%
From $18.50 on Oct 30, 2025
Average volume
182,399
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.72 | $18.24 | $17.57 | $17.96 | +1.30% | 939,528 |
| Oct 19, 2026 | $17.40 | $17.92 | $17.11 | $17.73 | +1.43% | 573,257 |
| Oct 12, 2026 | $17.20 | $17.51 | $16.88 | $17.48 | +2.28% | 765,882 |
| Oct 5, 2026 | $16.67 | $17.19 | $16.59 | $17.09 | +2.52% | 835,022 |
| Sep 28, 2026 | $16.63 | $16.84 | $16.25 | $16.67 | +0.30% | 1,145,473 |
| Sep 21, 2026 | $16.75 | $17.24 | $16.34 | $16.62 | -0.78% | 987,407 |
| Sep 14, 2026 | $17.11 | $17.20 | $16.67 | $16.75 | -1.87% | 1,227,016 |
| Sep 8, 2026 | $17.46 | $17.56 | $17.07 | $17.07 | -2.57% | 993,117 |
| Aug 31, 2026 | $17.71 | $17.85 | $17.36 | $17.52 | -0.62% | 892,121 |
| Aug 24, 2026 | $17.52 | $17.77 | $17.46 | $17.63 | -0.11% | 726,972 |
| Aug 17, 2026 | $17.74 | $17.88 | $17.41 | $17.65 | -0.56% | 1,015,293 |
| Aug 10, 2026 | $17.66 | $17.98 | $17.42 | $17.75 | +0.23% | 1,745,816 |
| Aug 3, 2026 | $18.78 | $18.84 | $17.10 | $17.71 | -5.09% | 976,651 |
| Jul 27, 2026 | $18.34 | $18.89 | $18.15 | $18.66 | +0.54% | 845,760 |
| Jul 20, 2026 | $18.18 | $18.72 | $18.04 | $18.56 | +2.43% | 726,156 |
| Jul 13, 2026 | $18.05 | $18.63 | $18.00 | $18.12 | +1.63% | 661,541 |
| Jul 6, 2026 | $17.60 | $18.18 | $17.50 | $17.83 | +1.83% | 655,104 |
| Jun 29, 2026 | $17.47 | $17.74 | $17.07 | $17.51 | +0.69% | 417,749 |
| Jun 22, 2026 | $16.84 | $17.61 | $16.63 | $17.39 | +5.08% | 914,221 |
| Jun 15, 2026 | $17.90 | $18.00 | $16.53 | $16.55 | -7.33% | 3,854,259 |
| Jun 8, 2026 | $19.15 | $19.56 | $17.80 | $17.86 | -7.22% | 1,059,974 |
| Jun 1, 2026 | $19.25 | $19.62 | $19.01 | $19.25 | -0.77% | 726,763 |
| May 26, 2026 | $20.17 | $20.29 | $19.31 | $19.40 | -4.39% | 522,012 |
| May 18, 2026 | $19.95 | $20.53 | $19.86 | $20.29 | +1.45% | 534,890 |
| May 11, 2026 | $19.75 | $20.49 | $18.86 | $20.00 | +1.73% | 1,156,993 |
| May 4, 2026 | $19.93 | $20.37 | $18.79 | $19.66 | -1.16% | 1,006,242 |
| Apr 27, 2026 | $19.30 | $20.14 | $19.25 | $19.89 | +3.06% | 505,409 |
| Apr 20, 2026 | $18.96 | $19.58 | $18.66 | $19.30 | +2.28% | 483,478 |
| Apr 13, 2026 | $19.83 | $19.98 | $18.30 | $18.87 | -4.36% | 527,929 |
| Apr 6, 2026 | $19.47 | $20.32 | $19.35 | $19.73 | +0.61% | 369,438 |
| Mar 30, 2026 | $20.50 | $20.50 | $19.00 | $19.61 | -3.78% | 508,343 |
| Mar 23, 2026 | $20.38 | $20.60 | $20.10 | $20.38 | +1.39% | 394,078 |
| Mar 16, 2026 | $20.56 | $20.72 | $20.10 | $20.10 | -1.52% | 616,682 |
| Mar 9, 2026 | $20.11 | $20.80 | $20.00 | $20.41 | +0.79% | 551,553 |
| Mar 2, 2026 | $20.49 | $20.75 | $20.13 | $20.25 | -0.25% | 628,127 |
| Feb 23, 2026 | $20.34 | $20.55 | $19.91 | $20.30 | +0.20% | 627,128 |
| Feb 17, 2026 | $20.26 | $20.54 | $20.00 | $20.26 | 0.00% | 679,071 |
| Feb 9, 2026 | $19.86 | $20.55 | $19.55 | $20.26 | +2.58% | 1,018,051 |
| Feb 2, 2026 | $20.09 | $20.50 | $19.31 | $19.75 | -2.08% | 846,461 |
| Jan 26, 2026 | $19.55 | $20.59 | $19.45 | $20.17 | +3.76% | 740,904 |
| Jan 20, 2026 | $19.08 | $19.77 | $19.06 | $19.44 | +1.30% | 569,626 |
| Jan 12, 2026 | $18.43 | $19.21 | $18.41 | $19.19 | +3.39% | 537,914 |
| Jan 5, 2026 | $18.69 | $18.81 | $17.98 | $18.56 | -0.70% | 751,005 |
| Dec 29, 2025 | $18.78 | $18.90 | $18.32 | $18.69 | -0.64% | 477,012 |
| Dec 22, 2025 | $18.51 | $18.88 | $18.37 | $18.81 | +1.46% | 523,999 |
| Dec 15, 2025 | $19.09 | $19.09 | $18.30 | $18.54 | -1.44% | 1,247,165 |
| Dec 8, 2025 | $19.39 | $19.46 | $18.76 | $18.81 | -2.54% | 604,937 |
| Dec 1, 2025 | $19.37 | $19.59 | $18.91 | $19.30 | -1.28% | 662,131 |
| Nov 24, 2025 | $18.69 | $19.64 | $18.62 | $19.55 | +3.93% | 350,483 |
| Nov 17, 2025 | $19.43 | $19.43 | $18.49 | $18.81 | -3.24% | 550,241 |
| Nov 10, 2025 | $18.29 | $19.44 | $18.11 | $19.44 | +6.29% | 955,790 |
| Nov 3, 2025 | $18.18 | $18.58 | $17.68 | $18.29 | +0.33% | 987,418 |
| Oct 27, 2025 | $18.94 | $19.02 | $18.12 | $18.23 | -3.70% | 613,741 |
| Oct 20, 2025 | $18.75 | $19.09 | $18.61 | $18.93 | +1.01% | 393,461 |
| Oct 13, 2025 | $18.25 | $18.75 | $18.12 | $18.74 | +3.59% | 490,800 |
| Oct 6, 2025 | $18.52 | $18.75 | $18.04 | $18.09 | -2.32% | 467,538 |
| Sep 29, 2025 | $18.55 | $18.70 | $18.37 | $18.52 | -0.22% | 422,002 |
| Sep 22, 2025 | $18.23 | $18.75 | $18.12 | $18.56 | +1.87% | 442,501 |
| Sep 15, 2025 | $18.50 | $18.86 | $18.22 | $18.22 | -1.35% | 803,736 |
| Sep 8, 2025 | $18.45 | $18.65 | $18.13 | $18.47 | +0.38% | 557,346 |
| Sep 2, 2025 | $18.41 | $18.76 | $18.10 | $18.40 | -1.71% | 392,099 |
| Aug 25, 2025 | $18.70 | $18.76 | $18.36 | $18.72 | +0.21% | 419,038 |
| Aug 18, 2025 | $18.37 | $18.70 | $18.10 | $18.68 | +1.36% | 428,751 |
| Aug 11, 2025 | $17.85 | $18.75 | $17.66 | $18.43 | +3.19% | 910,222 |
| Aug 4, 2025 | $18.82 | $19.26 | $17.30 | $17.86 | -5.30% | 1,151,155 |
| Jul 28, 2025 | $18.54 | $19.09 | $18.41 | $18.86 | +1.51% | 610,339 |
| Jul 21, 2025 | $18.50 | $18.69 | $18.20 | $18.58 | +0.98% | 420,737 |
| Jul 14, 2025 | $18.45 | $18.70 | $18.27 | $18.40 | -0.33% | 400,153 |
| Jul 7, 2025 | $18.20 | $18.71 | $18.05 | $18.46 | +0.44% | 458,929 |
| Jun 30, 2025 | $18.60 | $18.67 | $17.86 | $18.38 | -1.24% | 484,064 |
| Jun 23, 2025 | $19.05 | $19.40 | $18.00 | $18.61 | -2.26% | 762,302 |
| Jun 16, 2025 | $18.36 | $19.39 | $18.32 | $19.04 | +4.79% | 1,441,008 |
| Jun 9, 2025 | $18.41 | $18.61 | $17.63 | $18.17 | -1.14% | 1,147,596 |
| Jun 2, 2025 | $18.90 | $19.25 | $18.13 | $18.38 | -2.44% | 850,807 |
| May 26, 2025 | $18.80 | $19.40 | $18.76 | $18.84 | -1.67% | 537,913 |
| May 19, 2025 | $19.27 | $19.50 | $18.76 | $19.16 | -0.73% | 568,541 |
| May 12, 2025 | $19.06 | $19.75 | $18.80 | $19.30 | +2.06% | 726,584 |
| May 5, 2025 | $20.70 | $20.70 | $18.62 | $18.91 | -7.71% | 1,172,771 |
| Apr 28, 2025 | $20.15 | $20.64 | $19.89 | $20.49 | +0.94% | 466,997 |
| Apr 21, 2025 | $20.36 | $20.74 | $19.73 | $20.30 | -2.03% | 365,701 |
| Apr 14, 2025 | $20.00 | $21.21 | $19.88 | $20.72 | +4.44% | 541,934 |
| Apr 7, 2025 | $19.12 | $20.40 | $17.84 | $19.84 | -0.35% | 979,040 |
| Mar 31, 2025 | $21.04 | $21.72 | $19.66 | $19.91 | -6.35% | 770,395 |
| Mar 24, 2025 | $20.81 | $21.32 | $20.63 | $21.26 | +2.36% | 460,043 |
| Mar 17, 2025 | $20.30 | $21.43 | $20.30 | $20.77 | +1.81% | 2,096,615 |
| Mar 10, 2025 | $19.99 | $20.83 | $19.79 | $20.40 | +1.39% | 1,540,918 |
| Mar 3, 2025 | $20.56 | $21.07 | $19.67 | $20.12 | -3.08% | 1,012,914 |
| Feb 24, 2025 | $21.52 | $21.80 | $20.31 | $20.76 | -4.77% | 1,291,451 |
| Feb 18, 2025 | $21.66 | $22.24 | $21.42 | $21.80 | +1.11% | 863,786 |
| Feb 10, 2025 | $21.29 | $21.76 | $20.80 | $21.56 | +2.18% | 1,746,678 |
| Feb 3, 2025 | $20.82 | $21.89 | $19.90 | $21.10 | -0.14% | 2,012,162 |
| Jan 27, 2025 | $19.62 | $21.49 | $19.28 | $21.13 | +8.41% | 3,079,485 |
| Jan 21, 2025 | $19.80 | $20.23 | $19.09 | $19.49 | -1.17% | 1,118,005 |
| Jan 13, 2025 | $17.95 | $19.80 | $17.95 | $19.72 | +8.89% | 832,925 |
| Jan 6, 2025 | $17.94 | $18.11 | $17.40 | $18.11 | +0.95% | 426,570 |
| Dec 30, 2024 | $17.25 | $17.95 | $16.92 | $17.94 | +3.76% | 577,029 |
| Dec 23, 2024 | $17.48 | $17.65 | $17.00 | $17.29 | -0.29% | 739,942 |
| Dec 16, 2024 | $18.60 | $18.95 | $17.28 | $17.34 | -7.17% | 1,159,162 |
| Dec 9, 2024 | $18.90 | $19.51 | $18.67 | $18.68 | -0.95% | 1,210,127 |
| Dec 2, 2024 | $19.74 | $19.74 | $18.85 | $18.86 | -4.99% | 945,818 |
| Nov 25, 2024 | $18.36 | $19.85 | $18.25 | $19.85 | +6.38% | 740,330 |
| Nov 18, 2024 | $17.49 | $18.67 | $17.42 | $18.66 | +6.08% | 910,289 |
| Nov 11, 2024 | $18.69 | $19.15 | $16.94 | $17.59 | -5.99% | 1,097,036 |
| Nov 4, 2024 | $18.75 | $18.93 | $18.00 | $18.71 | -0.37% | 1,019,811 |
| Oct 28, 2024 | $18.65 | $19.12 | $18.35 | $18.78 | +1.40% | 717,362 |
| Oct 21, 2024 | $18.75 | $18.90 | $18.19 | $18.52 | -0.91% | 881,235 |
| Oct 14, 2024 | $18.30 | $18.99 | $18.17 | $18.69 | +2.86% | 577,028 |
| Oct 7, 2024 | $18.05 | $18.56 | $17.76 | $18.17 | +0.55% | 403,667 |
| Sep 30, 2024 | $17.56 | $18.37 | $17.56 | $18.07 | +1.40% | 579,492 |
| Sep 23, 2024 | $17.76 | $17.99 | $17.44 | $17.82 | +0.85% | 487,340 |
| Sep 16, 2024 | $17.76 | $18.25 | $17.44 | $17.67 | -1.01% | 1,085,200 |
| Sep 9, 2024 | $17.50 | $18.32 | $17.40 | $17.85 | +1.42% | 905,766 |
| Sep 3, 2024 | $17.50 | $17.78 | $17.17 | $17.60 | +0.57% | 555,661 |
| Aug 26, 2024 | $18.31 | $18.56 | $17.32 | $17.50 | -3.69% | 794,166 |
| Aug 19, 2024 | $17.57 | $18.31 | $17.55 | $18.17 | +2.71% | 643,356 |
| Aug 12, 2024 | $17.07 | $17.82 | $16.42 | $17.69 | +4.00% | 1,458,577 |
| Aug 5, 2024 | $17.90 | $17.90 | $15.20 | $17.01 | -5.92% | 1,887,402 |
| Jul 29, 2024 | $18.68 | $18.95 | $17.80 | $18.08 | -3.26% | 960,728 |
| Jul 22, 2024 | $18.62 | $19.25 | $18.40 | $18.69 | -0.21% | 756,434 |
| Jul 15, 2024 | $18.75 | $19.55 | $18.64 | $18.73 | -0.16% | 493,985 |
| Jul 8, 2024 | $18.90 | $19.10 | $18.30 | $18.76 | -0.05% | 557,165 |
| Jul 1, 2024 | $19.19 | $19.45 | $18.50 | $18.77 | -1.16% | 360,337 |
| Jun 24, 2024 | $18.48 | $19.11 | $18.31 | $18.99 | +2.54% | 632,661 |
| Jun 17, 2024 | $19.80 | $19.95 | $18.00 | $18.52 | -7.21% | 1,079,754 |
| Jun 10, 2024 | $20.80 | $21.55 | $19.69 | $19.96 | -4.22% | 844,720 |
| Jun 3, 2024 | $20.31 | $21.00 | $19.72 | $20.84 | +2.51% | 924,018 |
| May 28, 2024 | $19.13 | $20.33 | $18.75 | $20.33 | +6.27% | 714,467 |
| May 20, 2024 | $18.93 | $19.47 | $18.77 | $19.13 | +0.37% | 1,023,468 |
| May 13, 2024 | $18.56 | $19.25 | $18.25 | $19.06 | +2.36% | 1,184,262 |
| May 6, 2024 | $19.52 | $20.39 | $18.50 | $18.62 | -6.15% | 1,032,688 |
| Apr 29, 2024 | $19.69 | $20.24 | $19.49 | $19.84 | +0.76% | 719,645 |
| Apr 22, 2024 | $19.48 | $20.10 | $19.18 | $19.69 | +1.39% | 816,006 |
| Apr 15, 2024 | $19.29 | $19.62 | $18.10 | $19.42 | +0.67% | 860,999 |
| Apr 8, 2024 | $20.67 | $20.96 | $19.27 | $19.29 | -6.95% | 805,225 |
| Apr 1, 2024 | $20.43 | $21.44 | $20.38 | $20.73 | +1.47% | 765,001 |
| Mar 25, 2024 | $20.56 | $20.84 | $20.00 | $20.43 | -0.92% | 550,760 |
| Mar 18, 2024 | $19.40 | $21.10 | $19.39 | $20.62 | +6.23% | 683,288 |
| Mar 11, 2024 | $20.85 | $21.32 | $19.03 | $19.41 | -7.35% | 1,174,308 |
| Mar 4, 2024 | $20.99 | $21.38 | $20.29 | $20.95 | +0.58% | 1,232,068 |
| Feb 26, 2024 | $20.70 | $21.44 | $20.00 | $20.83 | +0.24% | 1,370,933 |
| Feb 20, 2024 | $19.66 | $20.94 | $19.66 | $20.78 | +5.38% | 782,521 |
| Feb 12, 2024 | $19.47 | $19.98 | $18.74 | $19.72 | +1.28% | 1,265,711 |
| Feb 5, 2024 | $19.83 | $20.34 | $18.37 | $19.47 | -3.28% | 7,636,297 |
| Jan 29, 2024 | $19.46 | $20.80 | $18.78 | $20.13 | +1.16% | 2,311,893 |
| Jan 22, 2024 | $17.65 | $20.18 | $17.63 | $19.90 | +12.81% | 1,635,018 |
| Jan 16, 2024 | $17.80 | $18.74 | $17.27 | $17.64 | -0.62% | 1,089,417 |
| Jan 8, 2024 | $17.21 | $17.82 | $17.21 | $17.75 | +3.14% | 814,577 |
| Jan 2, 2024 | $17.76 | $17.76 | $16.45 | $17.21 | -3.10% | 1,336,353 |
| Dec 26, 2023 | $19.37 | $19.85 | $17.76 | $17.76 | -8.31% | 1,178,979 |
| Dec 18, 2023 | $17.09 | $22.33 | $16.67 | $19.37 | +11.39% | 8,377,299 |
| Dec 11, 2023 | $16.82 | $17.39 | $16.11 | $17.39 | +2.96% | 17,199,151 |
| Dec 4, 2023 | $17.15 | $17.43 | $16.78 | $16.89 | -1.57% | 2,521,907 |
| Nov 27, 2023 | $17.15 | $17.39 | $16.86 | $17.16 | -0.17% | 2,086,910 |
| Nov 20, 2023 | $17.30 | $17.49 | $16.91 | $17.19 | -0.52% | 854,929 |
| Nov 13, 2023 | $16.74 | $17.41 | $16.74 | $17.28 | +2.55% | 1,369,668 |
| Nov 6, 2023 | $17.30 | $17.45 | $15.67 | $16.85 | -5.12% | 1,212,562 |
| Oct 30, 2023 | $16.71 | $17.78 | $16.71 | $17.76 | +4.47% | 1,689,501 |
| Oct 23, 2023 | $16.54 | $17.00 | $16.50 | $17.00 | +2.29% | 1,043,616 |
| Oct 16, 2023 | $16.32 | $16.67 | $16.27 | $16.62 | +1.84% | 1,290,751 |
| Oct 9, 2023 | $16.35 | $16.51 | $15.72 | $16.32 | +0.18% | 1,793,268 |
| Oct 2, 2023 | $15.97 | $16.40 | $15.51 | $16.29 | +1.50% | 1,793,761 |
| Sep 25, 2023 | $14.64 | $16.45 | $14.57 | $16.05 | +9.33% | 3,260,208 |
| Sep 18, 2023 | $14.87 | $15.14 | $14.68 | $14.68 | -0.81% | 1,755,009 |
| Sep 11, 2023 | $14.47 | $14.89 | $14.47 | $14.80 | +2.28% | 830,228 |
| Sep 5, 2023 | $14.60 | $14.60 | $14.45 | $14.47 | -0.69% | 450,963 |
| Aug 28, 2023 | $14.58 | $14.65 | $14.51 | $14.57 | +0.34% | 504,089 |
| Aug 21, 2023 | $14.57 | $14.68 | $14.45 | $14.52 | -0.48% | 543,792 |
| Aug 14, 2023 | $14.72 | $14.84 | $14.50 | $14.59 | -1.68% | 633,828 |
| Aug 7, 2023 | $14.62 | $14.99 | $14.61 | $14.84 | +0.95% | 845,496 |
| Jul 31, 2023 | $14.82 | $14.82 | $14.42 | $14.70 | -2.07% | 992,752 |
| Jul 24, 2023 | $15.04 | $15.27 | $14.90 | $15.01 | -0.20% | 1,354,685 |
| Jul 17, 2023 | $14.85 | $15.14 | $14.75 | $15.04 | +1.01% | 615,048 |
| Jul 10, 2023 | $14.69 | $14.98 | $14.69 | $14.89 | +1.02% | 884,282 |
| Jul 3, 2023 | $14.72 | $14.92 | $14.57 | $14.74 | -0.41% | 600,687 |
| Jun 26, 2023 | $14.85 | $14.95 | $14.65 | $14.80 | -0.13% | 759,014 |
| Jun 20, 2023 | $14.93 | $14.97 | $14.72 | $14.82 | -0.47% | 662,681 |
| Jun 12, 2023 | $15.00 | $15.33 | $14.83 | $14.89 | -0.93% | 2,118,847 |
| Jun 5, 2023 | $14.76 | $15.23 | $14.76 | $15.03 | +0.47% | 724,024 |
| May 30, 2023 | $14.70 | $15.28 | $14.48 | $14.96 | +1.63% | 1,811,169 |
| May 22, 2023 | $14.94 | $15.29 | $14.71 | $14.72 | -1.47% | 876,295 |
| May 15, 2023 | $15.12 | $15.22 | $14.75 | $14.94 | -1.45% | 668,842 |
| May 8, 2023 | $15.06 | $15.28 | $14.80 | $15.16 | -0.52% | 806,275 |
| May 1, 2023 | $15.50 | $15.55 | $14.44 | $15.24 | -3.05% | 1,719,284 |
| Apr 24, 2023 | $15.48 | $15.76 | $15.31 | $15.72 | +1.81% | 766,102 |
| Apr 17, 2023 | $15.40 | $15.53 | $15.30 | $15.44 | -0.13% | 446,713 |
| Apr 10, 2023 | $15.43 | $15.58 | $15.30 | $15.46 | +0.65% | 511,532 |
| Apr 3, 2023 | $15.31 | $15.53 | $15.27 | $15.36 | +0.26% | 477,297 |
| Mar 27, 2023 | $14.81 | $15.38 | $14.81 | $15.32 | +3.23% | 645,689 |
| Mar 20, 2023 | $15.05 | $15.12 | $14.60 | $14.84 | -1.13% | 840,400 |
| Mar 13, 2023 | $15.00 | $15.26 | $14.60 | $15.01 | -0.60% | 1,185,515 |
| Mar 6, 2023 | $15.46 | $15.70 | $15.02 | $15.10 | -3.33% | 838,909 |
| Feb 27, 2023 | $15.36 | $15.63 | $15.12 | $15.62 | +1.43% | 996,961 |
| Feb 21, 2023 | $15.45 | $15.55 | $15.27 | $15.40 | -0.52% | 475,942 |
| Feb 13, 2023 | $15.75 | $15.86 | $15.41 | $15.48 | -1.78% | 674,088 |
| Feb 6, 2023 | $15.76 | $15.82 | $15.43 | $15.76 | +0.32% | 1,008,280 |
| Jan 30, 2023 | $15.89 | $15.89 | $15.58 | $15.71 | -2.12% | 1,069,133 |
| Jan 23, 2023 | $15.88 | $16.15 | $15.82 | $16.05 | +0.69% | 1,861,675 |
| Jan 17, 2023 | $16.00 | $16.29 | $15.65 | $15.94 | +0.31% | 733,909 |
| Jan 9, 2023 | $15.48 | $16.21 | $15.48 | $15.89 | +3.18% | 1,215,358 |
| Jan 3, 2023 | $15.25 | $15.50 | $15.11 | $15.40 | +1.45% | 653,409 |
| Dec 27, 2022 | $15.23 | $15.54 | $15.01 | $15.18 | -0.59% | 1,148,787 |
| Dec 19, 2022 | $15.39 | $15.60 | $15.08 | $15.27 | -0.20% | 1,302,678 |
| Dec 12, 2022 | $16.00 | $16.42 | $15.30 | $15.30 | -4.08% | 4,736,573 |
| Dec 5, 2022 | $15.94 | $16.35 | $15.51 | $15.95 | -0.56% | 1,368,522 |
| Nov 28, 2022 | $16.38 | $16.49 | $15.94 | $16.04 | -3.66% | 955,060 |
| Nov 21, 2022 | $15.80 | $16.66 | $15.80 | $16.65 | +4.78% | 752,327 |
| Nov 14, 2022 | $15.72 | $16.20 | $15.60 | $15.89 | +1.08% | 598,067 |
| Nov 7, 2022 | $16.70 | $16.79 | $15.68 | $15.72 | -5.87% | 1,235,630 |
| Oct 31, 2022 | $16.43 | $16.77 | $15.98 | $16.70 | -0.95% | 961,301 |
| Oct 24, 2022 | $16.54 | $16.96 | $16.32 | $16.86 | +1.93% | 883,017 |
| Oct 17, 2022 | $15.88 | $16.55 | $15.74 | $16.54 | +6.71% | 882,288 |
| Oct 10, 2022 | $16.25 | $16.34 | $15.50 | $15.50 | -4.62% | 750,321 |
| Oct 3, 2022 | $15.31 | $16.40 | $15.30 | $16.25 | +7.97% | 1,235,767 |
| Sep 26, 2022 | $15.78 | $15.98 | $15.03 | $15.05 | -5.05% | 1,462,681 |
| Sep 19, 2022 | $16.42 | $16.67 | $15.74 | $15.85 | -4.63% | 788,089 |
| Sep 12, 2022 | $16.83 | $17.06 | $16.42 | $16.62 | -0.30% | 922,288 |
| Sep 6, 2022 | $16.56 | $16.86 | $16.53 | $16.67 | +1.15% | 808,880 |
| Aug 29, 2022 | $16.42 | $16.73 | $15.83 | $16.48 | +0.49% | 1,110,534 |
| Aug 22, 2022 | $16.17 | $16.60 | $16.17 | $16.40 | +0.43% | 825,553 |
| Aug 15, 2022 | $16.24 | $16.42 | $16.13 | $16.33 | +0.25% | 525,771 |
| Aug 8, 2022 | $16.04 | $16.51 | $15.95 | $16.29 | +2.52% | 972,367 |
| Aug 1, 2022 | $16.17 | $16.34 | $15.49 | $15.89 | -4.85% | 900,418 |
| Jul 25, 2022 | $16.01 | $17.00 | $15.99 | $16.70 | +4.44% | 1,505,820 |
| Jul 18, 2022 | $15.78 | $16.01 | $15.65 | $15.99 | +1.91% | 816,839 |
| Jul 11, 2022 | $15.72 | $16.01 | $15.46 | $15.69 | -0.19% | 542,448 |
| Jul 5, 2022 | $15.35 | $16.04 | $14.75 | $15.72 | +1.35% | 1,000,740 |
| Jun 27, 2022 | $15.39 | $16.02 | $15.13 | $15.51 | +1.17% | 726,795 |
| Jun 21, 2022 | $14.79 | $15.42 | $14.66 | $15.33 | +5.07% | 940,557 |
| Jun 13, 2022 | $16.79 | $16.90 | $14.40 | $14.59 | -13.87% | 2,392,039 |
| Jun 6, 2022 | $17.35 | $17.62 | $16.81 | $16.94 | -2.42% | 666,631 |
| May 31, 2022 | $17.14 | $17.45 | $16.89 | $17.36 | +1.76% | 651,650 |
| May 23, 2022 | $16.65 | $17.14 | $16.31 | $17.06 | +3.14% | 1,629,299 |
| May 16, 2022 | $16.36 | $17.26 | $16.34 | $16.54 | +1.10% | 845,449 |
| May 9, 2022 | $17.35 | $17.45 | $16.35 | $16.36 | -6.62% | 1,326,177 |
| May 2, 2022 | $16.55 | $17.75 | $16.41 | $17.52 | +4.29% | 1,423,384 |
| Apr 25, 2022 | $16.50 | $16.94 | $15.94 | $16.80 | +1.27% | 1,679,962 |
| Apr 18, 2022 | $17.22 | $17.52 | $16.57 | $16.59 | -3.27% | 1,403,012 |
| Apr 11, 2022 | $16.30 | $17.22 | $16.27 | $17.15 | +5.02% | 1,129,261 |
| Apr 4, 2022 | $16.32 | $16.58 | $16.15 | $16.33 | -0.24% | 1,179,520 |
| Mar 28, 2022 | $16.28 | $16.54 | $15.73 | $16.37 | +0.61% | 2,450,121 |
| Mar 21, 2022 | $15.19 | $16.35 | $15.03 | $16.27 | +7.53% | 1,953,559 |
| Mar 14, 2022 | $15.00 | $15.40 | $14.92 | $15.13 | +1.20% | 1,446,320 |
| Mar 7, 2022 | $14.76 | $15.15 | $14.60 | $14.95 | +0.47% | 1,196,846 |
| Feb 28, 2022 | $14.70 | $15.03 | $14.59 | $14.88 | +1.22% | 901,677 |
| Feb 22, 2022 | $14.85 | $14.86 | $14.25 | $14.70 | -0.81% | 1,031,152 |
| Feb 14, 2022 | $14.98 | $15.15 | $14.79 | $14.82 | -1.07% | 1,002,738 |
| Feb 7, 2022 | $14.79 | $15.10 | $14.75 | $14.98 | +1.28% | 1,108,814 |
| Jan 31, 2022 | $14.76 | $15.06 | $14.47 | $14.79 | -2.63% | 1,510,672 |
| Jan 24, 2022 | $14.95 | $15.31 | $14.52 | $15.19 | +1.00% | 1,732,198 |
| Jan 18, 2022 | $15.09 | $15.57 | $14.95 | $15.04 | -1.83% | 1,413,003 |
| Jan 10, 2022 | $15.40 | $15.59 | $15.07 | $15.32 | -1.03% | 1,290,412 |
| Jan 3, 2022 | $14.80 | $15.61 | $14.78 | $15.48 | +5.67% | 1,703,496 |
| Dec 27, 2021 | $14.17 | $14.81 | $14.13 | $14.65 | +3.31% | 1,570,769 |
| Dec 20, 2021 | $14.00 | $14.21 | $13.83 | $14.18 | +0.78% | 1,907,838 |
| Dec 13, 2021 | $14.60 | $14.67 | $13.91 | $14.07 | -4.09% | 2,464,980 |
| Dec 6, 2021 | $14.77 | $15.07 | $14.55 | $14.67 | -0.95% | 1,726,603 |
| Nov 29, 2021 | $15.00 | $15.04 | $14.38 | $14.81 | +0.41% | 1,942,023 |
| Nov 22, 2021 | $15.15 | $15.26 | $14.47 | $14.75 | -1.67% | 2,105,293 |
| Nov 15, 2021 | $15.45 | $15.67 | $14.97 | $15.00 | -2.66% | 1,960,397 |
| Nov 8, 2021 | $15.25 | $15.73 | $14.90 | $15.41 | +1.92% | 2,799,936 |
| Nov 1, 2021 | $15.94 | $15.95 | $15.03 | $15.12 | -5.50% | 2,029,415 |
| Oct 25, 2021 | $16.16 | $16.16 | $15.85 | $16.00 | -0.25% | 1,680,172 |
| Oct 18, 2021 | $15.84 | $16.16 | $15.80 | $16.04 | +0.75% | 1,237,715 |
| Oct 11, 2021 | $15.61 | $15.96 | $15.43 | $15.92 | +2.05% | 947,370 |
| Oct 4, 2021 | $15.60 | $15.64 | $15.25 | $15.60 | +0.19% | 806,047 |
| Sep 27, 2021 | $15.18 | $15.64 | $15.10 | $15.57 | +2.57% | 1,123,929 |
| Sep 20, 2021 | $15.25 | $15.25 | $14.97 | $15.18 | -0.33% | 1,205,620 |
| Sep 13, 2021 | $15.18 | $15.46 | $15.03 | $15.23 | +0.20% | 1,319,332 |
| Sep 7, 2021 | $15.38 | $15.60 | $15.03 | $15.20 | -0.91% | 1,046,100 |
| Aug 30, 2021 | $15.20 | $15.49 | $15.12 | $15.34 | +1.05% | 848,174 |
| Aug 23, 2021 | $15.25 | $15.60 | $15.08 | $15.18 | +0.26% | 867,764 |
| Aug 16, 2021 | $15.60 | $15.61 | $15.10 | $15.14 | -2.95% | 1,280,298 |
| Aug 9, 2021 | $15.80 | $16.08 | $15.53 | $15.60 | -1.14% | 1,099,686 |
| Aug 2, 2021 | $15.82 | $16.02 | $15.30 | $15.78 | -2.47% | 1,786,773 |
| Jul 26, 2021 | $15.51 | $16.39 | $15.51 | $16.18 | +4.39% | 2,548,146 |
| Jul 19, 2021 | $15.18 | $15.83 | $14.74 | $15.50 | +1.17% | 2,635,254 |
| Jul 12, 2021 | $15.84 | $15.88 | $15.15 | $15.32 | -3.28% | 1,008,599 |
| Jul 6, 2021 | $15.61 | $16.07 | $15.56 | $15.84 | +0.64% | 1,145,848 |
| Jun 28, 2021 | $15.04 | $15.75 | $14.97 | $15.74 | +4.58% | 1,879,970 |
| Jun 21, 2021 | $15.17 | $15.48 | $15.02 | $15.05 | -0.13% | 1,140,850 |
| Jun 14, 2021 | $15.40 | $15.68 | $15.00 | $15.07 | -2.02% | 1,740,433 |
| Jun 7, 2021 | $15.14 | $15.40 | $15.00 | $15.38 | +2.19% | 1,574,552 |
| Jun 1, 2021 | $14.77 | $15.18 | $14.66 | $15.05 | +2.38% | 1,199,723 |
| May 24, 2021 | $14.83 | $14.88 | $14.66 | $14.70 | +0.20% | 961,985 |
| May 17, 2021 | $14.76 | $14.91 | $14.41 | $14.67 | -1.34% | 1,107,950 |
| May 10, 2021 | $14.84 | $14.90 | $14.13 | $14.87 | +1.09% | 2,327,341 |
| May 3, 2021 | $14.86 | $14.98 | $14.50 | $14.71 | -3.22% | 2,051,492 |
| Apr 26, 2021 | $14.65 | $15.42 | $14.35 | $15.20 | +4.11% | 2,124,624 |
| Apr 19, 2021 | $15.00 | $15.04 | $14.56 | $14.60 | -2.54% | 2,828,865 |
| Apr 12, 2021 | $15.00 | $15.25 | $14.96 | $14.98 | -0.27% | 2,152,258 |
| Apr 5, 2021 | $15.07 | $15.10 | $14.88 | $15.02 | -0.07% | 1,815,866 |
| Mar 29, 2021 | $15.10 | $15.23 | $14.60 | $15.03 | -0.20% | 1,947,902 |
| Mar 22, 2021 | $15.45 | $15.58 | $14.81 | $15.06 | -2.14% | 1,468,766 |
| Mar 15, 2021 | $15.15 | $15.78 | $15.12 | $15.39 | +1.52% | 1,953,363 |
| Mar 8, 2021 | $15.00 | $15.40 | $14.71 | $15.16 | +1.40% | 1,598,907 |
| Mar 1, 2021 | $14.99 | $15.24 | $14.89 | $14.95 | -0.07% | 1,769,509 |
| Feb 22, 2021 | $15.21 | $15.34 | $14.86 | $14.96 | -1.32% | 1,922,057 |
| Feb 16, 2021 | $15.55 | $16.07 | $15.10 | $15.16 | -2.45% | 1,425,099 |
| Feb 8, 2021 | $15.00 | $15.84 | $14.90 | $15.54 | +4.23% | 1,414,190 |
| Feb 1, 2021 | $15.10 | $16.45 | $14.78 | $14.91 | -2.87% | 3,265,375 |
| Jan 25, 2021 | $15.09 | $15.40 | $14.69 | $15.35 | +1.05% | 1,388,076 |
| Jan 19, 2021 | $15.56 | $15.62 | $14.83 | $15.19 | -1.68% | 961,827 |
| Jan 11, 2021 | $14.73 | $15.61 | $14.30 | $15.45 | +4.82% | 1,134,725 |
| Jan 4, 2021 | $14.90 | $15.17 | $14.39 | $14.74 | -0.81% | 1,553,860 |
| Dec 28, 2020 | $14.53 | $14.94 | $14.06 | $14.86 | +1.99% | 1,663,415 |
| Dec 21, 2020 | $15.20 | $15.25 | $14.47 | $14.57 | -4.65% | 1,052,881 |
| Dec 14, 2020 | $15.52 | $15.75 | $15.15 | $15.28 | -1.29% | 1,984,895 |
| Dec 7, 2020 | $15.52 | $15.85 | $15.07 | $15.48 | -0.71% | 1,452,436 |
| Nov 30, 2020 | $15.96 | $15.96 | $15.07 | $15.59 | -2.62% | 1,671,494 |
| Nov 23, 2020 | $16.00 | $16.31 | $15.64 | $16.01 | +0.38% | 952,546 |
| Nov 16, 2020 | $16.63 | $17.19 | $15.80 | $15.95 | -3.80% | 1,496,940 |
| Nov 9, 2020 | $15.80 | $17.74 | $15.54 | $16.58 | +7.59% | 3,759,081 |
| Nov 2, 2020 | $16.26 | $16.45 | $14.92 | $15.41 | -6.27% | 1,768,719 |
| Oct 26, 2020 | $18.05 | $18.10 | $16.20 | $16.44 | -9.17% | 1,471,356 |
| Oct 19, 2020 | $16.53 | $18.18 | $15.65 | $18.10 | +9.76% | 1,950,403 |
| Oct 12, 2020 | $16.95 | $17.81 | $16.47 | $16.49 | -3.62% | 1,323,075 |
| Oct 5, 2020 | $16.44 | $18.07 | $15.90 | $17.11 | +5.42% | 2,471,885 |
| Sep 28, 2020 | $15.00 | $16.40 | $14.62 | $16.23 | +9.59% | 2,151,946 |
| Sep 21, 2020 | $13.99 | $15.48 | $13.64 | $14.81 | +5.56% | 3,094,848 |
| Sep 14, 2020 | $13.28 | $14.21 | $13.16 | $14.03 | +5.49% | 1,806,036 |
| Sep 8, 2020 | $12.83 | $13.67 | $12.77 | $13.30 | +3.10% | 1,346,492 |
| Aug 31, 2020 | $12.99 | $13.60 | $12.51 | $12.90 | -0.08% | 2,513,145 |
| Aug 24, 2020 | $12.77 | $13.24 | $12.55 | $12.91 | +0.47% | 1,854,017 |
| Aug 17, 2020 | $13.62 | $13.69 | $12.81 | $12.85 | -6.34% | 1,266,051 |
| Aug 10, 2020 | $14.02 | $14.70 | $13.43 | $13.72 | -2.14% | 1,504,700 |
| Aug 3, 2020 | $13.00 | $14.28 | $12.50 | $14.02 | +5.73% | 1,784,229 |
| Jul 27, 2020 | $13.61 | $13.74 | $12.83 | $13.26 | -2.57% | 1,394,099 |
| Jul 20, 2020 | $14.18 | $15.04 | $13.31 | $13.61 | -4.96% | 2,189,830 |
| Jul 13, 2020 | $14.04 | $14.88 | $13.93 | $14.32 | +1.63% | 1,472,599 |
| Jul 6, 2020 | $14.51 | $14.77 | $13.51 | $14.09 | -1.33% | 809,821 |
| Jun 29, 2020 | $14.11 | $14.49 | $13.86 | $14.28 | +1.42% | 778,009 |
| Jun 22, 2020 | $16.21 | $16.21 | $13.91 | $14.08 | -13.73% | 1,538,412 |
| Jun 15, 2020 | $14.29 | $17.18 | $14.15 | $16.32 | +11.78% | 1,962,517 |
| Jun 8, 2020 | $15.76 | $16.87 | $13.90 | $14.60 | -6.77% | 1,649,578 |
| Jun 1, 2020 | $14.68 | $15.78 | $14.43 | $15.66 | +7.33% | 1,263,436 |
| May 26, 2020 | $14.69 | $15.25 | $14.51 | $14.59 | +2.31% | 1,619,979 |
| May 18, 2020 | $13.58 | $14.53 | $13.55 | $14.26 | +6.98% | 820,060 |
| May 11, 2020 | $13.98 | $14.47 | $12.81 | $13.33 | -4.65% | 1,424,698 |
| May 4, 2020 | $13.96 | $14.54 | $12.08 | $13.98 | -2.58% | 1,990,958 |
| Apr 27, 2020 | $14.60 | $15.68 | $14.12 | $14.35 | -0.83% | 2,976,626 |
| Apr 20, 2020 | $13.75 | $15.03 | $13.60 | $14.47 | +4.33% | 1,155,186 |
| Apr 13, 2020 | $13.82 | $14.23 | $13.04 | $13.87 | +3.51% | 1,335,080 |
| Apr 6, 2020 | $13.12 | $14.47 | $12.73 | $13.40 | +2.68% | 2,066,672 |
| Mar 30, 2020 | $14.56 | $15.12 | $12.72 | $13.05 | -10.43% | 1,584,055 |
| Mar 23, 2020 | $11.20 | $16.52 | $10.25 | $14.57 | +26.26% | 2,468,223 |
| Mar 16, 2020 | $13.69 | $15.04 | $8.64 | $11.54 | -24.53% | 3,315,118 |
| Mar 9, 2020 | $17.75 | $18.23 | $13.70 | $15.29 | -18.50% | 2,885,093 |
| Mar 2, 2020 | $19.56 | $20.44 | $18.49 | $18.76 | -4.14% | 1,681,231 |
| Feb 24, 2020 | $21.00 | $21.04 | $18.50 | $19.57 | -7.56% | 2,120,746 |
| Feb 18, 2020 | $21.50 | $21.60 | $21.08 | $21.17 | -1.99% | 862,605 |
| Feb 10, 2020 | $21.60 | $21.90 | $21.36 | $21.60 | 0.00% | 1,200,729 |
| Feb 3, 2020 | $22.16 | $22.23 | $21.41 | $21.60 | -4.64% | 1,582,002 |
| Jan 27, 2020 | $22.45 | $22.87 | $22.31 | $22.65 | +0.62% | 1,061,300 |
| Jan 21, 2020 | $22.30 | $22.78 | $22.30 | $22.51 | -0.40% | 612,303 |
| Jan 13, 2020 | $22.42 | $22.63 | $22.05 | $22.60 | +0.27% | 854,869 |
| Jan 6, 2020 | $21.77 | $22.54 | $21.67 | $22.54 | +3.54% | 881,650 |
| Dec 30, 2019 | $21.92 | $22.01 | $21.50 | $21.77 | -1.05% | 938,599 |
| Dec 23, 2019 | $22.00 | $22.30 | $21.85 | $22.00 | +0.32% | 827,741 |
| Dec 16, 2019 | $22.46 | $22.49 | $21.85 | $21.93 | -2.27% | 1,989,349 |
| Dec 9, 2019 | $22.10 | $22.49 | $21.90 | $22.44 | +2.00% | 1,180,567 |
| Dec 2, 2019 | $22.53 | $22.68 | $21.65 | $22.00 | -1.87% | 1,016,519 |
| Nov 25, 2019 | $22.73 | $22.97 | $22.36 | $22.42 | -1.32% | 543,766 |
| Nov 18, 2019 | $23.19 | $23.19 | $22.38 | $22.72 | -1.65% | 1,047,172 |
| Nov 11, 2019 | $23.93 | $24.45 | $22.59 | $23.10 | -3.67% | 1,220,337 |
| Nov 4, 2019 | $23.98 | $24.10 | $23.38 | $23.98 | -1.76% | 870,913 |
| Oct 28, 2019 | $23.60 | $24.44 | $23.60 | $24.41 | +3.52% | 986,273 |
| Oct 21, 2019 | $23.70 | $24.14 | $23.45 | $23.58 | -0.42% | 528,038 |
| Oct 14, 2019 | $23.22 | $23.69 | $23.01 | $23.68 | +1.98% | 465,833 |
| Oct 7, 2019 | $23.56 | $23.75 | $23.00 | $23.22 | -1.07% | 546,808 |
| Sep 30, 2019 | $23.96 | $24.06 | $22.99 | $23.47 | -1.26% | 532,053 |
| Sep 23, 2019 | $24.06 | $24.24 | $23.63 | $23.77 | -1.21% | 490,274 |
| Sep 16, 2019 | $24.18 | $24.18 | $23.43 | $24.06 | +0.33% | 568,124 |
| Sep 9, 2019 | $23.32 | $24.08 | $23.07 | $23.98 | +3.10% | 704,728 |
| Sep 3, 2019 | $23.32 | $23.84 | $22.97 | $23.26 | -0.26% | 656,539 |
| Aug 26, 2019 | $22.77 | $23.35 | $22.59 | $23.32 | +2.37% | 692,622 |
| Aug 19, 2019 | $22.97 | $23.16 | $22.62 | $22.78 | -0.22% | 850,544 |
| Aug 12, 2019 | $23.17 | $23.41 | $22.51 | $22.83 | -0.74% | 970,505 |
| Aug 5, 2019 | $23.54 | $23.83 | $21.84 | $23.00 | -4.84% | 1,401,665 |
| Jul 29, 2019 | $24.55 | $24.89 | $24.10 | $24.17 | -1.55% | 747,085 |
| Jul 22, 2019 | $23.84 | $24.83 | $23.75 | $24.55 | +2.98% | 505,514 |
| Jul 15, 2019 | $23.75 | $24.07 | $23.60 | $23.84 | +0.34% | 447,993 |
| Jul 8, 2019 | $24.05 | $24.17 | $23.71 | $23.76 | -0.83% | 834,020 |
| Jul 1, 2019 | $24.32 | $24.32 | $23.70 | $23.96 | -1.36% | 417,904 |
| Jun 24, 2019 | $24.40 | $24.61 | $23.60 | $24.29 | -1.38% | 1,110,438 |
| Jun 17, 2019 | $23.59 | $24.63 | $23.32 | $24.63 | +4.36% | 1,385,104 |
| Jun 10, 2019 | $23.24 | $23.60 | $22.84 | $23.60 | +1.99% | 691,766 |
| Jun 3, 2019 | $22.85 | $23.44 | $22.84 | $23.14 | +1.05% | 528,289 |
| May 28, 2019 | $23.47 | $23.49 | $22.50 | $22.90 | -2.39% | 477,675 |
| May 20, 2019 | $23.17 | $23.58 | $23.04 | $23.46 | +0.86% | 556,591 |
| May 13, 2019 | $23.50 | $23.73 | $23.08 | $23.26 | -1.61% | 756,268 |
| May 6, 2019 | $22.55 | $23.79 | $22.51 | $23.64 | +0.64% | 1,026,722 |
| Apr 29, 2019 | $23.25 | $23.70 | $23.11 | $23.49 | +0.90% | 750,724 |
| Apr 22, 2019 | $23.12 | $23.40 | $23.09 | $23.28 | +0.74% | 550,269 |
| Apr 15, 2019 | $23.02 | $23.20 | $22.93 | $23.11 | +0.39% | 304,697 |
| Apr 8, 2019 | $23.00 | $23.19 | $22.66 | $23.02 | +0.39% | 494,368 |
| Apr 1, 2019 | $22.38 | $22.98 | $22.25 | $22.93 | +2.32% | 614,662 |
| Mar 25, 2019 | $22.56 | $22.61 | $22.16 | $22.41 | -0.88% | 400,739 |
| Mar 18, 2019 | $22.64 | $22.97 | $22.44 | $22.61 | -0.62% | 502,450 |
| Mar 11, 2019 | $21.58 | $22.75 | $21.18 | $22.75 | +4.98% | 998,763 |
| Mar 4, 2019 | $21.60 | $21.74 | $21.28 | $21.67 | +0.46% | 842,354 |
| Feb 25, 2019 | $22.60 | $22.75 | $21.13 | $21.57 | -4.39% | 1,798,194 |
| Feb 19, 2019 | $22.07 | $22.85 | $21.83 | $22.56 | +1.76% | 958,373 |
| Feb 11, 2019 | $21.90 | $22.34 | $21.62 | $22.17 | +1.23% | 960,202 |
| Feb 4, 2019 | $22.85 | $22.88 | $21.45 | $21.90 | -6.33% | 1,592,219 |
| Jan 28, 2019 | $22.98 | $23.45 | $22.82 | $23.38 | +1.61% | 962,013 |
| Jan 22, 2019 | $22.45 | $23.19 | $22.20 | $23.01 | +2.40% | 1,112,829 |
| Jan 14, 2019 | $21.48 | $22.50 | $21.26 | $22.47 | +4.51% | 1,180,554 |
| Jan 7, 2019 | $20.32 | $21.60 | $20.20 | $21.50 | +6.44% | 1,624,803 |
| Dec 31, 2018 | $19.37 | $20.63 | $19.03 | $20.20 | +4.39% | 1,315,328 |
| Dec 24, 2018 | $19.64 | $19.66 | $18.63 | $19.35 | -1.53% | 1,928,271 |
| Dec 17, 2018 | $21.60 | $21.64 | $19.61 | $19.65 | -9.07% | 4,156,460 |
| Dec 10, 2018 | $21.70 | $21.74 | $21.02 | $21.61 | -0.69% | 1,648,432 |
| Dec 3, 2018 | $23.44 | $23.45 | $21.56 | $21.76 | -6.85% | 1,816,931 |
| Nov 26, 2018 | $23.14 | $23.61 | $22.91 | $23.36 | +0.95% | 917,550 |
| Nov 19, 2018 | $23.34 | $23.55 | $22.83 | $23.14 | -0.86% | 605,379 |
| Nov 12, 2018 | $22.72 | $23.37 | $22.36 | $23.34 | +2.77% | 1,080,824 |
| Nov 5, 2018 | $22.15 | $22.79 | $22.13 | $22.71 | -0.53% | 875,348 |
| Oct 29, 2018 | $23.48 | $23.68 | $22.61 | $22.83 | -2.56% | 1,278,806 |
| Oct 22, 2018 | $23.40 | $23.90 | $23.16 | $23.43 | 0.00% | 903,997 |
| Oct 15, 2018 | $23.67 | $24.16 | $23.42 | $23.43 | -0.55% | 1,078,737 |
| Oct 8, 2018 | $23.45 | $23.73 | $23.37 | $23.56 | +0.90% | 970,432 |
| Oct 1, 2018 | $23.57 | $23.67 | $23.22 | $23.35 | -0.76% | 990,598 |
| Sep 24, 2018 | $23.35 | $23.64 | $23.15 | $23.53 | +0.99% | 1,045,108 |
| Sep 17, 2018 | $23.24 | $23.35 | $22.95 | $23.30 | +0.65% | 744,504 |
| Sep 10, 2018 | $22.63 | $23.19 | $22.57 | $23.15 | +2.16% | 864,414 |
| Sep 4, 2018 | $22.56 | $22.88 | $22.41 | $22.66 | +0.27% | 558,825 |
| Aug 27, 2018 | $23.76 | $23.76 | $22.40 | $22.60 | -4.72% | 1,148,246 |
| Aug 20, 2018 | $24.31 | $24.45 | $23.65 | $23.72 | -2.51% | 1,117,125 |
| Aug 13, 2018 | $23.90 | $24.57 | $23.63 | $24.33 | +1.76% | 1,377,089 |
| Aug 6, 2018 | $22.39 | $24.00 | $22.25 | $23.91 | +4.00% | 1,534,567 |
| Jul 30, 2018 | $23.84 | $23.99 | $22.95 | $22.99 | -3.40% | 1,137,883 |
| Jul 23, 2018 | $23.40 | $23.93 | $23.36 | $23.80 | +1.23% | 623,998 |
| Jul 16, 2018 | $23.21 | $23.67 | $23.12 | $23.51 | +1.29% | 572,797 |
| Jul 9, 2018 | $23.53 | $23.60 | $23.06 | $23.21 | -1.32% | 681,045 |
| Jul 2, 2018 | $23.49 | $23.64 | $23.33 | $23.52 | +0.13% | 512,119 |
| Jun 25, 2018 | $23.51 | $23.65 | $23.11 | $23.49 | -0.09% | 674,346 |
| Jun 18, 2018 | $23.39 | $23.64 | $23.37 | $23.51 | +0.04% | 976,224 |
| Jun 11, 2018 | $23.52 | $23.64 | $23.30 | $23.50 | -0.17% | 774,455 |
| Jun 4, 2018 | $23.52 | $23.75 | $23.31 | $23.54 | +0.13% | 474,826 |
| May 29, 2018 | $23.10 | $23.59 | $23.01 | $23.51 | +1.56% | 665,308 |
| May 21, 2018 | $23.05 | $23.34 | $22.78 | $23.15 | +0.74% | 787,535 |
| May 14, 2018 | $22.75 | $23.30 | $22.66 | $22.98 | +0.92% | 1,321,905 |
| May 7, 2018 | $22.39 | $22.85 | $22.04 | $22.77 | -0.57% | 904,464 |
| Apr 30, 2018 | $23.20 | $23.59 | $22.83 | $22.90 | -1.59% | 934,056 |
| Apr 23, 2018 | $22.49 | $23.40 | $22.48 | $23.27 | +3.61% | 1,230,927 |
| Apr 16, 2018 | $22.33 | $23.12 | $22.19 | $22.46 | +0.45% | 736,921 |
| Apr 9, 2018 | $22.14 | $22.61 | $22.00 | $22.36 | +1.04% | 750,430 |
| Apr 2, 2018 | $22.00 | $22.47 | $21.91 | $22.13 | +0.55% | 800,452 |
| Mar 26, 2018 | $22.70 | $22.79 | $21.85 | $22.01 | -2.65% | 933,866 |
| Mar 19, 2018 | $23.38 | $24.12 | $22.54 | $22.61 | -5.00% | 1,536,450 |
| Mar 12, 2018 | $23.67 | $24.05 | $23.32 | $23.80 | +0.85% | 888,285 |
| Mar 5, 2018 | $23.50 | $23.90 | $23.41 | $23.60 | +0.21% | 738,791 |
| Feb 26, 2018 | $24.05 | $24.37 | $23.05 | $23.55 | -1.87% | 1,210,527 |
| Feb 20, 2018 | $24.73 | $24.87 | $23.87 | $24.00 | -2.91% | 718,136 |
| Feb 12, 2018 | $24.75 | $25.56 | $24.53 | $24.72 | +0.41% | 1,168,318 |
| Feb 5, 2018 | $24.51 | $25.20 | $23.99 | $24.62 | -2.73% | 1,558,024 |
| Jan 29, 2018 | $25.23 | $25.75 | $25.00 | $25.31 | +0.20% | 2,101,026 |
| Jan 22, 2018 | $25.00 | $25.48 | $24.69 | $25.26 | +1.16% | 1,458,782 |
| Jan 16, 2018 | $25.82 | $25.97 | $24.90 | $24.97 | -2.99% | 934,159 |
| Jan 8, 2018 | $26.56 | $26.70 | $25.20 | $25.74 | -2.98% | 1,470,100 |
| Jan 2, 2018 | $24.29 | $26.73 | $24.29 | $26.53 | +9.54% | 1,767,702 |
| Dec 26, 2017 | $23.50 | $24.32 | $23.45 | $24.22 | +2.71% | 1,628,184 |
| Dec 18, 2017 | $23.70 | $23.98 | $23.11 | $23.58 | -0.51% | 1,866,296 |
| Dec 11, 2017 | $23.80 | $23.92 | $23.41 | $23.70 | -0.13% | 2,358,305 |
| Dec 4, 2017 | $24.04 | $24.25 | $23.30 | $23.73 | -1.08% | 1,221,346 |
| Nov 27, 2017 | $24.00 | $24.27 | $23.10 | $23.99 | -0.08% | 1,845,564 |
| Nov 20, 2017 | $24.38 | $24.60 | $23.83 | $24.01 | -2.00% | 879,969 |
| Nov 13, 2017 | $25.00 | $25.38 | $23.89 | $24.50 | -2.35% | 1,437,382 |
| Nov 6, 2017 | $25.66 | $25.96 | $24.33 | $25.09 | -4.38% | 1,596,033 |
| Oct 30, 2017 | $26.38 | $26.94 | $26.05 | $26.24 | -0.94% | 1,875,975 |
| Oct 23, 2017 | $26.29 | $27.05 | $25.21 | $26.49 | +1.57% | 2,291,192 |
| Oct 16, 2017 | $26.33 | $26.75 | $25.59 | $26.08 | -0.95% | 1,553,502 |
| Oct 9, 2017 | $26.30 | $26.46 | $25.91 | $26.33 | +0.15% | 1,082,514 |
| Oct 2, 2017 | $26.09 | $26.40 | $25.55 | $26.29 | +0.77% | 1,032,578 |
| Sep 25, 2017 | $24.31 | $26.77 | $24.31 | $26.09 | +7.19% | 1,995,885 |
| Sep 18, 2017 | $24.27 | $24.51 | $23.99 | $24.34 | +0.29% | 988,251 |
| Sep 11, 2017 | $24.35 | $24.56 | $24.15 | $24.27 | +0.04% | 935,481 |
| Sep 5, 2017 | $24.65 | $24.68 | $23.88 | $24.26 | -1.02% | 729,993 |
| Aug 28, 2017 | $24.47 | $24.94 | $24.23 | $24.51 | +0.04% | 1,014,013 |
| Aug 21, 2017 | $23.70 | $24.71 | $23.45 | $24.50 | +3.29% | 1,570,920 |
| Aug 14, 2017 | $24.00 | $24.10 | $23.35 | $23.72 | -1.50% | 1,516,435 |
| Aug 7, 2017 | $24.17 | $24.64 | $23.70 | $24.08 | -0.37% | 1,984,088 |
| Jul 31, 2017 | $24.43 | $24.79 | $23.81 | $24.17 | -1.27% | 1,410,421 |
| Jul 24, 2017 | $24.96 | $25.80 | $24.29 | $24.48 | -1.49% | 2,236,632 |
| Jul 17, 2017 | $23.62 | $24.91 | $23.62 | $24.85 | +5.03% | 1,969,264 |
| Jul 10, 2017 | $24.86 | $24.89 | $23.20 | $23.66 | -4.71% | 1,597,948 |
| Jul 3, 2017 | $23.82 | $25.42 | $23.82 | $24.83 | +4.37% | 1,108,415 |
| Jun 26, 2017 | $24.40 | $25.05 | $23.55 | $23.79 | -2.66% | 1,390,700 |
| Jun 19, 2017 | $25.08 | $25.08 | $23.24 | $24.44 | -2.63% | 1,582,869 |
| Jun 12, 2017 | $23.82 | $25.11 | $23.50 | $25.10 | +5.51% | 2,077,635 |
| Jun 5, 2017 | $23.45 | $24.07 | $23.25 | $23.79 | +1.45% | 1,593,889 |
| May 30, 2017 | $22.93 | $24.22 | $22.90 | $23.45 | +2.22% | 1,384,744 |
| May 22, 2017 | $23.39 | $23.49 | $22.71 | $22.94 | -1.92% | 1,422,523 |
| May 15, 2017 | $24.50 | $24.69 | $23.26 | $23.39 | -4.73% | 1,422,064 |
| May 8, 2017 | $24.65 | $25.54 | $24.31 | $24.55 | -0.53% | 1,421,344 |
| May 1, 2017 | $25.88 | $25.98 | $23.50 | $24.68 | -4.16% | 1,895,447 |
| Apr 24, 2017 | $26.72 | $27.27 | $25.25 | $25.75 | -2.68% | 2,114,622 |
| Apr 17, 2017 | $25.89 | $26.77 | $25.53 | $26.46 | +2.76% | 1,135,921 |
| Apr 10, 2017 | $26.12 | $26.42 | $25.50 | $25.75 | -1.38% | 745,004 |
| Apr 3, 2017 | $26.95 | $26.99 | $25.98 | $26.11 | -3.15% | 1,009,465 |
| Mar 27, 2017 | $26.59 | $27.44 | $26.23 | $26.96 | +1.39% | 1,051,120 |
| Mar 20, 2017 | $25.76 | $26.90 | $25.66 | $26.59 | +3.30% | 1,483,154 |
| Mar 13, 2017 | $24.41 | $25.87 | $24.20 | $25.74 | +5.49% | 2,258,272 |
| Mar 6, 2017 | $25.55 | $25.69 | $24.00 | $24.40 | -4.69% | 2,222,670 |
| Feb 27, 2017 | $25.31 | $26.52 | $25.01 | $25.60 | +0.95% | 1,944,851 |
| Feb 21, 2017 | $27.60 | $27.60 | $24.95 | $25.36 | -7.45% | 2,665,042 |
| Feb 13, 2017 | $30.00 | $30.08 | $27.30 | $27.40 | -8.36% | 2,305,765 |
| Feb 6, 2017 | $30.00 | $30.41 | $29.14 | $29.90 | -0.27% | 1,321,332 |
| Jan 30, 2017 | $30.86 | $30.92 | $29.28 | $29.98 | -3.17% | 1,496,555 |
| Jan 23, 2017 | $31.42 | $32.17 | $30.32 | $30.96 | -1.09% | 1,758,226 |
| Jan 17, 2017 | $31.51 | $31.99 | $31.01 | $31.30 | -0.67% | 860,715 |
| Jan 9, 2017 | $30.85 | $31.54 | $30.28 | $31.51 | +2.84% | 969,332 |
| Jan 3, 2017 | $30.16 | $30.88 | $29.60 | $30.64 | +1.93% | 1,458,401 |
| Dec 27, 2016 | $30.00 | $30.09 | $29.37 | $30.06 | +0.87% | 1,080,694 |
| Dec 19, 2016 | $29.75 | $30.20 | $29.41 | $29.80 | -0.63% | 1,043,163 |
| Dec 12, 2016 | $30.90 | $30.99 | $28.80 | $29.99 | -2.50% | 1,233,924 |
| Dec 5, 2016 | $28.61 | $30.91 | $28.42 | $30.76 | +8.77% | 1,245,783 |
| Nov 28, 2016 | $30.16 | $30.16 | $27.81 | $28.28 | -6.70% | 1,871,164 |
| Nov 21, 2016 | $29.90 | $31.19 | $29.50 | $30.31 | +1.64% | 777,009 |
| Nov 14, 2016 | $28.83 | $29.99 | $27.34 | $29.82 | – | 1,337,659 |
Seasonality
SPH 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 | 8.9% | -3.0% | -2.2% | 1.9% | -0.4% | -2.4% | 2.5% | -1.8% | 3.9% | 3.8% | -0.3% | -4.9% |
| Months up | 10 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 2 of 10 | 7 of 10 | 8 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 8.8% | 2.3% | -3.0% | 2.1% | -1.9% | -11.9% | 9.1% | -4.0% | -6.6% | 9.2% | ||
| 2025 | 22.8% | -0.3% | 1.2% | -4.9% | -4.1% | -1.6% | 1.6% | 1.1% | -0.4% | -2.3% | 9.2% | -5.2% |
| 2024 | 11.6% | 6.7% | -1.8% | -4.4% | 5.8% | -6.6% | -3.3% | -2.9% | 2.5% | 4.6% | 7.6% | -13.4% |
| 2023 | 6.1% | -3.5% | 0.6% | 2.6% | -0.8% | -3.1% | 2.1% | -1.8% | 10.5% | 9.6% | -0.7% | 3.6% |
| 2022 | 3.4% | 0.7% | 7.8% | 4.3% | 3.5% | -10.5% | 9.4% | -1.6% | -6.6% | 10.8% | 0.7% | -7.8% |
| 2021 | 3.3% | -0.6% | -0.9% | 2.6% | -1.3% | 4.4% | 5.5% | -3.9% | 0.8% | 4.2% | -7.9% | 1.5% |
| 2020 | 3.7% | -11.2% | -27.7% | 9.3% | -1.4% | -2.0% | -7.3% | -1.6% | 27.7% | 1.0% | -5.1% | -3.0% |
| 2019 | 20.4% | -4.0% | 3.2% | 4.1% | 0.7% | 6.1% | 1.1% | -2.6% | 1.3% | 2.4% | -5.0% | -2.5% |
| 2018 | 5.1% | -7.0% | -4.7% | 5.1% | 3.9% | 0.3% | 1.2% | -2.4% | 4.1% | -2.9% | 5.0% | -17.5% |
| 2017 | 3.4% | -13.5% | 3.1% | -1.2% | -8.2% | 0.6% | 5.9% | 1.9% | 5.4% | 1.2% | -6.5% | 0.3% |