Suncor Energy Inc (SU) stock
SUNYSEPetroleum RefiningFiscal year ends December 31
$79.42+1.79 (+2.31%)
Close on Oct 30, 2026Market cap $94.79BP/E 22.9Yield –
Price history
Suncor Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.42
+2.31% on the day
52-week range
$38.72 – $80.25
-1.0% from the high
Change over 52 weeks
+99.9%
From $39.72 on Oct 30, 2025
Average volume
4.12M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $78.60 | $79.93 | $76.12 | $79.42 | +0.05% | 17,202,379 |
| Oct 19, 2026 | $77.39 | $80.25 | $76.67 | $79.38 | +1.70% | 16,166,104 |
| Oct 12, 2026 | $73.37 | $79.65 | $73.14 | $78.05 | +8.06% | 18,424,924 |
| Oct 5, 2026 | $69.39 | $72.46 | $67.44 | $72.23 | +3.84% | 16,869,531 |
| Sep 28, 2026 | $69.09 | $69.86 | $67.11 | $69.56 | +2.01% | 17,334,462 |
| Sep 21, 2026 | $68.61 | $69.89 | $65.86 | $68.19 | -1.76% | 19,656,291 |
| Sep 14, 2026 | $69.97 | $72.06 | $68.21 | $69.41 | +0.84% | 20,044,720 |
| Sep 8, 2026 | $68.49 | $70.25 | $67.28 | $68.83 | +2.23% | 17,765,011 |
| Aug 31, 2026 | $66.89 | $69.06 | $65.81 | $67.33 | +2.90% | 32,893,485 |
| Aug 24, 2026 | $67.72 | $68.09 | $64.56 | $65.43 | -4.37% | 17,825,382 |
| Aug 17, 2026 | $66.33 | $69.14 | $65.90 | $68.42 | +3.95% | 13,072,283 |
| Aug 10, 2026 | $61.23 | $66.84 | $60.90 | $65.82 | +9.52% | 26,343,428 |
| Aug 3, 2026 | $65.77 | $66.70 | $59.95 | $60.10 | -10.67% | 31,994,734 |
| Jul 27, 2026 | $64.40 | $67.48 | $63.26 | $67.28 | +2.23% | 18,420,993 |
| Jul 20, 2026 | $62.18 | $66.79 | $61.58 | $65.81 | +5.41% | 18,108,900 |
| Jul 13, 2026 | $60.36 | $62.65 | $59.83 | $62.43 | +5.37% | 19,163,109 |
| Jul 6, 2026 | $55.10 | $59.27 | $54.41 | $59.25 | +7.63% | 22,290,868 |
| Jun 29, 2026 | $54.40 | $55.09 | $53.29 | $55.05 | +2.13% | 16,783,236 |
| Jun 22, 2026 | $55.58 | $56.60 | $53.36 | $53.90 | -2.58% | 24,082,084 |
| Jun 15, 2026 | $59.76 | $59.76 | $54.37 | $55.33 | -10.18% | 30,996,998 |
| Jun 8, 2026 | $63.46 | $64.12 | $60.51 | $61.60 | -1.00% | 24,493,967 |
| Jun 1, 2026 | $63.66 | $66.35 | $62.21 | $62.22 | -0.22% | 26,003,222 |
| May 26, 2026 | $66.24 | $66.65 | $61.75 | $62.36 | -7.40% | 12,500,578 |
| May 18, 2026 | $68.01 | $70.20 | $67.17 | $67.34 | -1.39% | 15,282,427 |
| May 11, 2026 | $64.86 | $68.38 | $64.52 | $68.29 | +6.69% | 16,928,717 |
| May 4, 2026 | $67.82 | $70.29 | $62.74 | $64.01 | -5.24% | 18,751,454 |
| Apr 27, 2026 | $64.64 | $68.62 | $64.08 | $67.55 | +5.55% | 13,976,075 |
| Apr 20, 2026 | $61.59 | $64.60 | $61.43 | $64.00 | +4.64% | 14,572,617 |
| Apr 13, 2026 | $65.30 | $65.54 | $59.27 | $61.16 | -5.08% | 21,343,241 |
| Apr 6, 2026 | $66.09 | $67.40 | $62.14 | $64.43 | -2.23% | 22,450,685 |
| Mar 30, 2026 | $67.25 | $67.76 | $63.98 | $65.90 | -1.14% | 25,240,219 |
| Mar 23, 2026 | $62.10 | $66.68 | $61.37 | $66.66 | +4.63% | 26,681,236 |
| Mar 16, 2026 | $59.63 | $64.63 | $59.24 | $63.71 | +6.91% | 33,368,503 |
| Mar 9, 2026 | $57.08 | $60.13 | $56.59 | $59.59 | +4.84% | 28,907,249 |
| Mar 2, 2026 | $58.15 | $58.63 | $55.29 | $56.84 | +0.57% | 39,845,340 |
| Feb 23, 2026 | $55.98 | $57.01 | $54.82 | $56.52 | +1.40% | 13,093,034 |
| Feb 17, 2026 | $55.60 | $57.13 | $54.29 | $55.74 | -0.45% | 26,026,180 |
| Feb 9, 2026 | $53.75 | $56.46 | $53.75 | $55.99 | +4.07% | 21,539,127 |
| Feb 2, 2026 | $51.44 | $55.30 | $51.38 | $53.80 | +1.57% | 37,910,411 |
| Jan 26, 2026 | $51.42 | $54.80 | $50.76 | $52.97 | +4.13% | 23,022,403 |
| Jan 20, 2026 | $50.42 | $51.32 | $48.99 | $50.87 | +2.27% | 15,831,058 |
| Jan 12, 2026 | $47.00 | $50.24 | $46.53 | $49.74 | +6.53% | 23,220,044 |
| Jan 5, 2026 | $44.65 | $46.77 | $42.69 | $46.69 | +2.41% | 36,796,865 |
| Dec 29, 2025 | $43.46 | $45.76 | $43.36 | $45.59 | +5.75% | 12,294,711 |
| Dec 22, 2025 | $43.15 | $43.44 | $42.46 | $43.11 | +0.84% | 8,321,430 |
| Dec 15, 2025 | $44.39 | $44.39 | $42.09 | $42.75 | -3.65% | 21,074,504 |
| Dec 8, 2025 | $44.00 | $44.69 | $43.54 | $44.37 | +0.27% | 29,823,551 |
| Dec 1, 2025 | $45.23 | $45.48 | $43.74 | $44.25 | -1.18% | 32,642,649 |
| Nov 24, 2025 | $44.20 | $45.18 | $43.55 | $44.78 | +1.04% | 12,613,089 |
| Nov 17, 2025 | $44.28 | $45.60 | $43.89 | $44.32 | -0.09% | 16,081,273 |
| Nov 10, 2025 | $42.74 | $44.70 | $42.26 | $44.36 | +4.08% | 23,861,117 |
| Nov 3, 2025 | $39.73 | $42.72 | $38.72 | $42.62 | +7.06% | 28,379,465 |
| Oct 27, 2025 | $39.94 | $40.33 | $39.53 | $39.81 | -0.05% | 13,002,753 |
| Oct 20, 2025 | $38.65 | $40.35 | $37.77 | $39.83 | +3.21% | 19,084,113 |
| Oct 13, 2025 | $39.91 | $40.05 | $38.35 | $38.59 | -2.28% | 13,982,378 |
| Oct 6, 2025 | $41.70 | $41.78 | $39.36 | $39.49 | -4.50% | 21,201,467 |
| Sep 29, 2025 | $42.34 | $42.41 | $41.07 | $41.35 | -2.98% | 14,229,244 |
| Sep 22, 2025 | $41.51 | $43.39 | $41.07 | $42.62 | +2.58% | 19,363,298 |
| Sep 15, 2025 | $41.82 | $43.48 | $41.41 | $41.55 | -0.41% | 25,475,928 |
| Sep 8, 2025 | $40.10 | $42.40 | $39.59 | $41.72 | +4.38% | 17,748,120 |
| Sep 2, 2025 | $41.27 | $41.54 | $39.61 | $39.97 | -3.22% | 23,730,184 |
| Aug 25, 2025 | $39.88 | $41.76 | $39.71 | $41.30 | +3.28% | 19,106,096 |
| Aug 18, 2025 | $38.59 | $40.00 | $38.25 | $39.99 | +2.85% | 24,545,121 |
| Aug 11, 2025 | $39.32 | $39.54 | $38.50 | $38.88 | -0.87% | 11,397,249 |
| Aug 4, 2025 | $38.83 | $40.39 | $38.47 | $39.22 | +0.46% | 19,325,621 |
| Jul 28, 2025 | $39.58 | $40.11 | $38.58 | $39.04 | -0.61% | 16,394,561 |
| Jul 21, 2025 | $38.97 | $39.84 | $38.56 | $39.28 | +1.11% | 14,544,689 |
| Jul 14, 2025 | $40.13 | $40.17 | $38.65 | $38.85 | -3.12% | 16,956,302 |
| Jul 7, 2025 | $38.20 | $40.22 | $37.55 | $40.10 | +4.56% | 20,817,639 |
| Jun 30, 2025 | $37.57 | $38.39 | $37.23 | $38.35 | +2.02% | 12,898,487 |
| Jun 23, 2025 | $40.05 | $40.40 | $37.25 | $37.59 | -6.38% | 29,740,297 |
| Jun 16, 2025 | $40.66 | $41.48 | $39.91 | $40.15 | -1.98% | 27,417,862 |
| Jun 9, 2025 | $36.83 | $41.00 | $36.67 | $40.96 | +11.36% | 28,307,262 |
| Jun 2, 2025 | $36.46 | $37.17 | $35.93 | $36.78 | +3.46% | 38,311,077 |
| May 26, 2025 | $34.99 | $36.37 | $34.99 | $35.55 | -0.45% | 19,728,285 |
| May 19, 2025 | $35.48 | $36.27 | $34.67 | $35.71 | +0.17% | 14,874,323 |
| May 12, 2025 | $36.11 | $36.60 | $35.37 | $35.65 | +1.97% | 16,311,794 |
| May 5, 2025 | $35.51 | $35.59 | $33.50 | $34.96 | -3.02% | 43,278,375 |
| Apr 28, 2025 | $35.40 | $36.34 | $34.69 | $36.05 | +1.26% | 20,787,494 |
| Apr 21, 2025 | $34.28 | $35.93 | $33.97 | $35.60 | +3.07% | 15,993,882 |
| Apr 14, 2025 | $34.30 | $34.94 | $33.01 | $34.54 | +3.26% | 14,195,918 |
| Apr 7, 2025 | $31.90 | $34.75 | $30.79 | $33.45 | +0.75% | 43,192,579 |
| Mar 31, 2025 | $38.07 | $39.16 | $32.78 | $33.20 | -13.41% | 22,960,318 |
| Mar 24, 2025 | $37.66 | $39.13 | $37.59 | $38.34 | +2.38% | 15,472,442 |
| Mar 17, 2025 | $36.85 | $37.99 | $36.85 | $37.45 | +2.10% | 25,725,432 |
| Mar 10, 2025 | $35.73 | $36.68 | $35.08 | $36.68 | +2.63% | 27,211,043 |
| Mar 3, 2025 | $38.35 | $38.50 | $33.81 | $35.74 | -6.64% | 43,504,601 |
| Feb 24, 2025 | $39.83 | $39.84 | $37.59 | $38.28 | -3.06% | 18,259,482 |
| Feb 18, 2025 | $39.65 | $40.33 | $39.23 | $39.49 | -0.18% | 14,562,717 |
| Feb 10, 2025 | $39.09 | $40.75 | $39.02 | $39.56 | +2.09% | 25,431,998 |
| Feb 3, 2025 | $36.18 | $39.54 | $36.01 | $38.75 | +3.17% | 28,883,693 |
| Jan 27, 2025 | $38.76 | $39.04 | $37.25 | $37.56 | -3.57% | 19,128,927 |
| Jan 21, 2025 | $39.16 | $40.16 | $38.89 | $38.95 | -0.20% | 13,343,474 |
| Jan 13, 2025 | $39.56 | $40.64 | $38.66 | $39.03 | -0.89% | 27,794,595 |
| Jan 6, 2025 | $36.80 | $39.55 | $36.79 | $39.38 | +8.10% | 19,219,221 |
| Dec 30, 2024 | $35.23 | $36.45 | $35.01 | $36.43 | +3.32% | 10,723,647 |
| Dec 23, 2024 | $34.35 | $35.64 | $34.17 | $35.26 | +2.20% | 11,646,431 |
| Dec 16, 2024 | $36.30 | $36.39 | $34.27 | $34.50 | -6.20% | 22,561,659 |
| Dec 9, 2024 | $38.82 | $39.24 | $36.54 | $36.78 | -4.17% | 23,299,388 |
| Dec 2, 2024 | $39.65 | $39.77 | $38.18 | $38.38 | -2.79% | 30,839,397 |
| Nov 25, 2024 | $41.54 | $41.75 | $39.23 | $39.48 | -4.94% | 18,924,166 |
| Nov 18, 2024 | $40.87 | $41.54 | $40.27 | $41.53 | +2.59% | 19,585,200 |
| Nov 11, 2024 | $39.10 | $40.82 | $37.90 | $40.48 | +3.37% | 34,568,692 |
| Nov 4, 2024 | $38.08 | $39.84 | $37.99 | $39.16 | +4.18% | 11,763,674 |
| Oct 28, 2024 | $37.88 | $38.59 | $37.33 | $37.59 | -3.52% | 15,028,606 |
| Oct 21, 2024 | $39.33 | $39.57 | $38.06 | $38.96 | -0.36% | 11,405,156 |
| Oct 14, 2024 | $40.00 | $40.36 | $38.17 | $39.10 | -3.19% | 11,828,926 |
| Oct 7, 2024 | $40.05 | $40.68 | $38.79 | $40.39 | +1.05% | 13,792,541 |
| Sep 30, 2024 | $36.75 | $39.98 | $36.61 | $39.97 | +8.61% | 17,158,138 |
| Sep 23, 2024 | $37.50 | $38.76 | $36.39 | $36.80 | -1.10% | 23,425,973 |
| Sep 16, 2024 | $36.77 | $37.96 | $36.13 | $37.21 | +2.11% | 18,739,644 |
| Sep 9, 2024 | $37.38 | $37.84 | $35.54 | $36.44 | -2.36% | 20,436,464 |
| Sep 3, 2024 | $39.81 | $39.85 | $37.14 | $37.32 | -7.94% | 30,825,212 |
| Aug 26, 2024 | $41.51 | $41.95 | $40.13 | $40.54 | -0.73% | 15,334,870 |
| Aug 19, 2024 | $41.32 | $41.92 | $40.17 | $40.84 | -1.21% | 21,543,657 |
| Aug 12, 2024 | $39.97 | $41.81 | $39.86 | $41.34 | +4.21% | 16,737,773 |
| Aug 5, 2024 | $35.56 | $40.00 | $35.09 | $39.67 | +7.97% | 25,512,172 |
| Jul 29, 2024 | $38.58 | $40.29 | $36.14 | $36.74 | -4.57% | 18,160,717 |
| Jul 22, 2024 | $38.44 | $38.90 | $37.72 | $38.50 | -0.05% | 13,013,140 |
| Jul 15, 2024 | $38.47 | $39.23 | $38.08 | $38.52 | +0.65% | 16,804,657 |
| Jul 8, 2024 | $37.69 | $38.66 | $37.36 | $38.27 | +1.30% | 14,516,020 |
| Jul 1, 2024 | $38.26 | $39.44 | $37.61 | $37.78 | -0.84% | 16,459,702 |
| Jun 24, 2024 | $36.89 | $38.50 | $36.78 | $38.10 | +3.87% | 24,976,015 |
| Jun 17, 2024 | $36.72 | $37.66 | $36.15 | $36.68 | +0.27% | 31,385,050 |
| Jun 10, 2024 | $38.18 | $39.11 | $36.28 | $36.58 | -3.71% | 26,882,043 |
| Jun 3, 2024 | $40.74 | $40.82 | $36.93 | $37.99 | -6.93% | 32,280,430 |
| May 28, 2024 | $40.70 | $41.14 | $39.35 | $40.82 | +1.29% | 27,293,110 |
| May 20, 2024 | $40.08 | $41.50 | $39.66 | $40.30 | +0.52% | 25,451,998 |
| May 13, 2024 | $40.38 | $40.44 | $38.33 | $40.09 | 0.00% | 26,903,393 |
| May 6, 2024 | $38.49 | $40.69 | $38.49 | $40.09 | +4.84% | 22,576,476 |
| Apr 29, 2024 | $39.60 | $39.73 | $37.29 | $38.24 | -2.97% | 18,131,124 |
| Apr 22, 2024 | $38.28 | $39.63 | $38.12 | $39.41 | +2.26% | 14,458,305 |
| Apr 15, 2024 | $37.68 | $38.90 | $36.93 | $38.54 | +2.26% | 23,380,015 |
| Apr 8, 2024 | $38.93 | $39.32 | $37.45 | $37.69 | -3.36% | 20,415,875 |
| Apr 1, 2024 | $37.05 | $39.02 | $36.74 | $39.00 | +5.66% | 24,190,177 |
| Mar 25, 2024 | $35.97 | $36.98 | $35.94 | $36.91 | +2.84% | 13,269,904 |
| Mar 18, 2024 | $36.07 | $36.47 | $35.79 | $35.89 | -0.53% | 16,026,890 |
| Mar 11, 2024 | $34.29 | $36.34 | $34.12 | $36.08 | +4.73% | 28,125,517 |
| Mar 4, 2024 | $35.04 | $35.26 | $34.13 | $34.45 | -1.40% | 25,547,508 |
| Feb 26, 2024 | $33.80 | $35.04 | $33.26 | $34.94 | +3.04% | 33,812,908 |
| Feb 20, 2024 | $32.93 | $33.99 | $32.62 | $33.91 | +2.54% | 17,393,722 |
| Feb 12, 2024 | $32.25 | $33.36 | $31.25 | $33.07 | +2.93% | 28,312,168 |
| Feb 5, 2024 | $31.94 | $32.58 | $31.39 | $32.13 | +0.06% | 17,747,757 |
| Jan 29, 2024 | $32.70 | $33.71 | $32.10 | $32.11 | -1.92% | 15,358,175 |
| Jan 22, 2024 | $31.40 | $32.76 | $31.14 | $32.74 | +3.97% | 14,328,719 |
| Jan 16, 2024 | $32.51 | $32.59 | $31.03 | $31.49 | -3.94% | 12,202,560 |
| Jan 8, 2024 | $32.99 | $33.33 | $32.21 | $32.78 | -3.02% | 20,437,787 |
| Jan 2, 2024 | $32.20 | $34.31 | $31.99 | $33.80 | +5.49% | 20,843,743 |
| Dec 26, 2023 | $32.31 | $32.86 | $31.79 | $32.04 | +0.06% | 9,061,295 |
| Dec 18, 2023 | $31.52 | $32.62 | $31.17 | $32.02 | +3.56% | 19,627,386 |
| Dec 11, 2023 | $30.59 | $31.43 | $29.45 | $30.92 | +0.59% | 32,243,147 |
| Dec 4, 2023 | $32.57 | $32.96 | $29.81 | $30.74 | -6.79% | 28,693,323 |
| Nov 27, 2023 | $32.68 | $33.75 | $32.08 | $32.98 | +0.79% | 40,762,353 |
| Nov 20, 2023 | $34.15 | $34.15 | $31.97 | $32.72 | -3.17% | 15,123,156 |
| Nov 13, 2023 | $33.19 | $34.00 | $31.96 | $33.79 | +1.84% | 24,941,751 |
| Nov 6, 2023 | $34.02 | $34.25 | $31.12 | $33.18 | -1.69% | 33,310,584 |
| Oct 30, 2023 | $32.65 | $34.30 | $32.05 | $33.75 | +3.94% | 16,331,366 |
| Oct 23, 2023 | $33.66 | $33.96 | $32.01 | $32.47 | -4.19% | 18,968,980 |
| Oct 16, 2023 | $34.41 | $34.74 | $33.82 | $33.89 | -0.94% | 16,884,318 |
| Oct 9, 2023 | $33.34 | $34.52 | $33.14 | $34.21 | +6.18% | 18,880,416 |
| Oct 2, 2023 | $34.39 | $34.44 | $31.45 | $32.22 | -6.28% | 26,821,063 |
| Sep 25, 2023 | $33.89 | $35.41 | $33.55 | $34.38 | +1.48% | 23,316,814 |
| Sep 18, 2023 | $35.20 | $35.51 | $33.61 | $33.88 | -3.45% | 33,446,136 |
| Sep 11, 2023 | $34.51 | $35.19 | $33.68 | $35.09 | +2.21% | 22,026,364 |
| Sep 5, 2023 | $34.43 | $34.73 | $34.05 | $34.33 | +0.53% | 19,901,906 |
| Aug 28, 2023 | $33.14 | $34.46 | $32.97 | $34.15 | +3.77% | 32,047,493 |
| Aug 21, 2023 | $33.43 | $33.56 | $32.15 | $32.91 | -0.57% | 24,352,812 |
| Aug 14, 2023 | $31.52 | $33.34 | $30.86 | $33.10 | +4.35% | 32,009,580 |
| Aug 7, 2023 | $30.79 | $32.10 | $29.96 | $31.72 | +3.29% | 18,153,817 |
| Jul 31, 2023 | $31.03 | $31.57 | $29.95 | $30.71 | -0.29% | 22,688,498 |
| Jul 24, 2023 | $29.69 | $30.82 | $29.59 | $30.80 | +4.48% | 21,532,256 |
| Jul 17, 2023 | $28.84 | $29.52 | $28.65 | $29.48 | +1.94% | 25,180,195 |
| Jul 10, 2023 | $29.23 | $30.02 | $28.91 | $28.92 | -1.06% | 20,313,547 |
| Jul 3, 2023 | $29.31 | $30.00 | $28.26 | $29.23 | -0.31% | 11,989,832 |
| Jun 26, 2023 | $28.40 | $29.49 | $28.39 | $29.32 | +3.13% | 16,290,744 |
| Jun 20, 2023 | $29.87 | $29.91 | $28.07 | $28.43 | -5.67% | 16,854,031 |
| Jun 12, 2023 | $29.79 | $30.61 | $29.56 | $30.14 | -0.56% | 20,382,690 |
| Jun 5, 2023 | $29.73 | $30.60 | $28.67 | $30.31 | +3.69% | 21,622,120 |
| May 30, 2023 | $28.28 | $29.25 | $27.78 | $29.23 | +2.42% | 25,748,671 |
| May 22, 2023 | $28.73 | $29.49 | $27.59 | $28.54 | -0.66% | 27,238,280 |
| May 15, 2023 | $28.83 | $29.18 | $28.00 | $28.73 | +0.17% | 23,514,005 |
| May 8, 2023 | $30.29 | $30.43 | $28.49 | $28.68 | -3.27% | 20,795,141 |
| May 1, 2023 | $30.99 | $31.50 | $28.47 | $29.65 | -5.33% | 23,029,466 |
| Apr 24, 2023 | $30.37 | $31.35 | $29.14 | $31.32 | +2.89% | 23,976,475 |
| Apr 17, 2023 | $32.50 | $32.65 | $30.11 | $30.44 | -6.65% | 24,191,320 |
| Apr 10, 2023 | $31.66 | $32.96 | $31.35 | $32.61 | +3.16% | 21,323,951 |
| Apr 3, 2023 | $32.39 | $33.33 | $31.49 | $31.61 | +1.80% | 21,082,338 |
| Mar 27, 2023 | $29.50 | $31.30 | $28.99 | $31.05 | +7.18% | 18,383,477 |
| Mar 20, 2023 | $28.98 | $30.87 | $28.65 | $28.97 | +0.70% | 25,288,162 |
| Mar 13, 2023 | $32.46 | $33.16 | $28.11 | $28.77 | -13.97% | 36,672,829 |
| Mar 6, 2023 | $35.15 | $35.35 | $33.32 | $33.44 | -5.27% | 17,991,415 |
| Feb 27, 2023 | $34.04 | $35.50 | $33.50 | $35.30 | +3.98% | 33,029,145 |
| Feb 21, 2023 | $33.40 | $34.00 | $32.50 | $33.95 | +2.57% | 18,128,838 |
| Feb 13, 2023 | $34.00 | $35.46 | $32.87 | $33.10 | -3.41% | 22,123,039 |
| Feb 6, 2023 | $32.84 | $34.51 | $32.22 | $34.27 | +4.10% | 17,032,088 |
| Jan 30, 2023 | $34.21 | $34.97 | $32.70 | $32.92 | -4.91% | 22,603,196 |
| Jan 23, 2023 | $33.18 | $35.49 | $32.73 | $34.62 | +4.81% | 15,508,546 |
| Jan 17, 2023 | $32.79 | $33.55 | $32.19 | $33.03 | +1.82% | 17,226,357 |
| Jan 9, 2023 | $31.85 | $32.68 | $30.69 | $32.44 | +3.41% | 21,810,243 |
| Jan 3, 2023 | $31.30 | $31.70 | $29.57 | $31.37 | -1.13% | 19,595,492 |
| Dec 27, 2022 | $31.70 | $32.01 | $31.01 | $31.73 | +0.73% | 10,747,824 |
| Dec 19, 2022 | $30.10 | $31.51 | $29.32 | $31.50 | +5.28% | 19,889,284 |
| Dec 12, 2022 | $29.69 | $31.57 | $29.45 | $29.92 | +1.08% | 46,811,368 |
| Dec 5, 2022 | $32.47 | $32.73 | $29.59 | $29.60 | -7.33% | 28,941,282 |
| Nov 28, 2022 | $34.39 | $35.03 | $31.70 | $31.94 | -9.80% | 45,142,876 |
| Nov 21, 2022 | $34.77 | $36.26 | $33.44 | $35.41 | -0.56% | 13,169,219 |
| Nov 14, 2022 | $36.50 | $37.22 | $34.69 | $35.61 | -3.15% | 21,662,330 |
| Nov 7, 2022 | $36.27 | $37.23 | $34.44 | $36.77 | +1.74% | 21,229,543 |
| Oct 31, 2022 | $33.32 | $37.22 | $33.04 | $36.14 | +7.21% | 31,823,639 |
| Oct 24, 2022 | $33.14 | $34.86 | $32.79 | $33.71 | +0.99% | 20,888,093 |
| Oct 17, 2022 | $31.83 | $33.41 | $30.15 | $33.38 | +7.75% | 21,819,704 |
| Oct 10, 2022 | $32.80 | $33.09 | $30.53 | $30.98 | -5.55% | 21,380,703 |
| Oct 3, 2022 | $29.45 | $33.47 | $29.45 | $32.80 | +16.52% | 30,303,461 |
| Sep 26, 2022 | $26.96 | $28.70 | $26.43 | $28.15 | +3.49% | 28,961,368 |
| Sep 19, 2022 | $29.80 | $31.70 | $27.06 | $27.20 | -11.52% | 24,068,985 |
| Sep 12, 2022 | $32.22 | $32.85 | $30.23 | $30.74 | -2.88% | 20,428,661 |
| Sep 6, 2022 | $32.12 | $32.31 | $30.01 | $31.65 | -0.50% | 15,230,027 |
| Aug 29, 2022 | $34.20 | $35.24 | $30.73 | $31.81 | -7.29% | 31,960,230 |
| Aug 22, 2022 | $32.15 | $35.28 | $31.74 | $34.31 | +5.18% | 22,381,508 |
| Aug 15, 2022 | $31.25 | $33.11 | $30.71 | $32.62 | -0.40% | 28,863,233 |
| Aug 8, 2022 | $30.33 | $32.75 | $30.04 | $32.75 | +8.16% | 31,710,090 |
| Aug 1, 2022 | $33.44 | $33.92 | $29.28 | $30.28 | -10.78% | 31,468,623 |
| Jul 25, 2022 | $31.30 | $34.12 | $31.22 | $33.94 | +10.12% | 22,335,154 |
| Jul 18, 2022 | $31.68 | $32.07 | $30.18 | $30.82 | +2.09% | 33,180,179 |
| Jul 11, 2022 | $32.11 | $32.78 | $28.65 | $30.19 | -7.79% | 46,999,384 |
| Jul 5, 2022 | $34.16 | $34.37 | $31.07 | $32.74 | -7.96% | 38,608,515 |
| Jun 27, 2022 | $35.03 | $37.45 | $33.96 | $35.57 | +2.98% | 36,972,993 |
| Jun 21, 2022 | $36.83 | $37.61 | $32.52 | $34.54 | +0.64% | 38,619,411 |
| Jun 13, 2022 | $39.71 | $40.50 | $33.86 | $34.32 | -16.92% | 50,069,257 |
| Jun 6, 2022 | $41.30 | $42.72 | $40.69 | $41.31 | +1.08% | 28,120,743 |
| May 31, 2022 | $41.78 | $42.02 | $40.10 | $40.87 | +0.64% | 34,496,131 |
| May 23, 2022 | $38.47 | $40.73 | $38.26 | $40.61 | +6.64% | 34,991,923 |
| May 16, 2022 | $36.43 | $38.86 | $36.25 | $38.08 | +4.79% | 40,611,177 |
| May 9, 2022 | $36.30 | $36.96 | $33.06 | $36.34 | -1.92% | 51,499,874 |
| May 2, 2022 | $35.47 | $37.93 | $35.17 | $37.05 | +3.09% | 41,925,441 |
| Apr 25, 2022 | $31.14 | $37.59 | $30.31 | $35.94 | +11.27% | 49,935,019 |
| Apr 18, 2022 | $33.94 | $35.09 | $32.16 | $32.30 | -4.32% | 26,763,826 |
| Apr 11, 2022 | $32.32 | $34.00 | $31.73 | $33.76 | +2.86% | 20,806,247 |
| Apr 4, 2022 | $33.16 | $34.21 | $31.68 | $32.82 | +0.15% | 30,937,513 |
| Mar 28, 2022 | $33.12 | $33.33 | $31.47 | $32.77 | -3.76% | 33,782,166 |
| Mar 21, 2022 | $31.64 | $34.09 | $31.59 | $34.05 | +9.42% | 35,214,513 |
| Mar 14, 2022 | $31.14 | $31.40 | $29.19 | $31.12 | -2.02% | 43,070,397 |
| Mar 7, 2022 | $31.85 | $33.61 | $30.89 | $31.76 | +0.92% | 58,075,298 |
| Feb 28, 2022 | $29.81 | $31.68 | $29.65 | $31.47 | +5.60% | 57,027,768 |
| Feb 22, 2022 | $29.84 | $29.94 | $28.25 | $29.80 | +2.51% | 38,682,914 |
| Feb 14, 2022 | $29.89 | $30.25 | $28.60 | $29.07 | -3.45% | 39,264,559 |
| Feb 7, 2022 | $28.71 | $30.26 | $28.14 | $30.11 | +4.84% | 31,046,319 |
| Jan 31, 2022 | $28.34 | $30.51 | $28.05 | $28.72 | +1.48% | 55,049,629 |
| Jan 24, 2022 | $26.21 | $28.96 | $25.27 | $28.30 | +4.54% | 50,088,676 |
| Jan 18, 2022 | $29.25 | $29.25 | $26.97 | $27.07 | -4.11% | 37,473,894 |
| Jan 10, 2022 | $26.57 | $28.74 | $26.21 | $28.23 | +6.29% | 39,291,012 |
| Jan 3, 2022 | $25.17 | $27.22 | $25.10 | $26.56 | +6.11% | 35,753,573 |
| Dec 27, 2021 | $24.40 | $25.37 | $24.11 | $25.03 | +2.12% | 18,307,282 |
| Dec 20, 2021 | $22.47 | $24.73 | $22.22 | $24.51 | +5.74% | 21,885,791 |
| Dec 13, 2021 | $24.36 | $24.39 | $22.56 | $23.18 | -5.85% | 29,203,408 |
| Dec 6, 2021 | $23.98 | $25.39 | $23.79 | $24.62 | +4.41% | 29,616,816 |
| Nov 29, 2021 | $25.59 | $25.78 | $23.13 | $23.58 | -4.80% | 59,301,782 |
| Nov 22, 2021 | $24.86 | $26.71 | $24.20 | $24.77 | -1.04% | 34,241,995 |
| Nov 15, 2021 | $25.63 | $26.13 | $24.71 | $25.03 | -2.87% | 26,688,033 |
| Nov 8, 2021 | $26.70 | $26.84 | $25.45 | $25.77 | -2.83% | 29,566,163 |
| Nov 1, 2021 | $26.75 | $26.97 | $25.11 | $26.52 | +0.84% | 44,332,699 |
| Oct 25, 2021 | $23.35 | $26.64 | $22.83 | $26.30 | +15.05% | 57,712,439 |
| Oct 18, 2021 | $23.77 | $24.03 | $22.40 | $22.86 | -2.76% | 37,810,669 |
| Oct 11, 2021 | $23.80 | $24.09 | $22.92 | $23.51 | +1.77% | 31,023,244 |
| Oct 4, 2021 | $21.34 | $23.17 | $21.20 | $23.10 | +10.21% | 39,463,695 |
| Sep 27, 2021 | $20.75 | $21.49 | $20.35 | $20.96 | +3.66% | 35,333,978 |
| Sep 20, 2021 | $18.68 | $20.41 | $18.45 | $20.22 | +4.44% | 30,711,208 |
| Sep 13, 2021 | $18.55 | $19.73 | $18.47 | $19.36 | +5.79% | 35,074,806 |
| Sep 7, 2021 | $18.61 | $19.02 | $18.04 | $18.30 | -2.24% | 32,234,129 |
| Aug 30, 2021 | $19.26 | $19.28 | $18.41 | $18.72 | -2.55% | 44,913,333 |
| Aug 23, 2021 | $17.98 | $19.41 | $17.98 | $19.21 | +9.77% | 34,554,319 |
| Aug 16, 2021 | $18.92 | $18.95 | $17.10 | $17.50 | -8.81% | 45,486,302 |
| Aug 9, 2021 | $19.40 | $19.79 | $19.00 | $19.19 | -2.49% | 22,265,631 |
| Aug 2, 2021 | $19.67 | $20.33 | $18.99 | $19.68 | +0.25% | 33,416,122 |
| Jul 26, 2021 | $20.81 | $21.63 | $19.44 | $19.63 | -5.67% | 49,800,026 |
| Jul 19, 2021 | $19.92 | $21.30 | $19.56 | $20.81 | -0.81% | 37,672,548 |
| Jul 12, 2021 | $23.13 | $23.28 | $20.87 | $20.98 | -9.84% | 28,257,782 |
| Jul 6, 2021 | $24.11 | $24.13 | $22.53 | $23.27 | -2.76% | 26,391,078 |
| Jun 28, 2021 | $24.36 | $24.73 | $23.59 | $23.93 | -2.88% | 21,114,084 |
| Jun 21, 2021 | $23.60 | $25.56 | $23.56 | $24.64 | +5.34% | 24,139,582 |
| Jun 14, 2021 | $25.16 | $25.73 | $23.22 | $23.39 | -6.37% | 35,499,774 |
| Jun 7, 2021 | $25.55 | $25.69 | $24.73 | $24.98 | -2.00% | 31,346,153 |
| Jun 1, 2021 | $23.66 | $25.60 | $23.64 | $25.49 | +10.35% | 38,488,959 |
| May 24, 2021 | $23.36 | $23.58 | $22.97 | $23.10 | -0.22% | 26,245,153 |
| May 17, 2021 | $23.10 | $24.34 | $22.59 | $23.15 | -0.34% | 31,581,689 |
| May 10, 2021 | $23.96 | $24.13 | $22.41 | $23.23 | -1.69% | 37,077,996 |
| May 3, 2021 | $21.65 | $23.64 | $21.48 | $23.63 | +10.32% | 30,724,836 |
| Apr 26, 2021 | $20.33 | $22.34 | $20.26 | $21.42 | +5.15% | 27,559,071 |
| Apr 19, 2021 | $21.02 | $21.06 | $19.65 | $20.37 | -2.49% | 26,187,665 |
| Apr 12, 2021 | $21.07 | $21.60 | $20.59 | $20.89 | +0.10% | 32,354,337 |
| Apr 5, 2021 | $21.44 | $21.53 | $20.66 | $20.87 | -3.07% | 27,083,878 |
| Mar 29, 2021 | $21.05 | $21.54 | $20.64 | $21.53 | +1.13% | 22,658,079 |
| Mar 22, 2021 | $22.09 | $22.09 | $20.19 | $21.29 | -3.32% | 42,287,891 |
| Mar 15, 2021 | $23.49 | $23.69 | $21.36 | $22.02 | -6.42% | 44,051,934 |
| Mar 8, 2021 | $22.30 | $23.63 | $21.63 | $23.53 | +7.00% | 37,373,396 |
| Mar 1, 2021 | $20.47 | $22.39 | $20.01 | $21.99 | +10.73% | 71,782,269 |
| Feb 22, 2021 | $19.09 | $21.86 | $19.06 | $19.86 | +4.64% | 61,036,070 |
| Feb 16, 2021 | $18.54 | $19.15 | $18.24 | $18.98 | +5.27% | 37,308,023 |
| Feb 8, 2021 | $17.52 | $18.29 | $17.24 | $18.03 | +4.46% | 47,376,655 |
| Feb 1, 2021 | $17.02 | $17.79 | $16.40 | $17.26 | +3.17% | 57,717,886 |
| Jan 25, 2021 | $17.52 | $17.93 | $16.62 | $16.73 | -5.48% | 42,021,346 |
| Jan 19, 2021 | $18.23 | $18.50 | $17.47 | $17.70 | -3.44% | 28,980,691 |
| Jan 11, 2021 | $18.00 | $19.65 | $17.87 | $18.33 | -0.81% | 46,041,733 |
| Jan 4, 2021 | $17.00 | $19.01 | $16.55 | $18.48 | +10.13% | 42,792,892 |
| Dec 28, 2020 | $17.20 | $17.52 | $16.77 | $16.78 | -1.87% | 18,958,888 |
| Dec 21, 2020 | $16.52 | $17.29 | $16.29 | $17.10 | -1.38% | 22,587,747 |
| Dec 14, 2020 | $18.87 | $19.16 | $17.26 | $17.34 | -6.72% | 34,096,949 |
| Dec 7, 2020 | $17.75 | $18.94 | $17.37 | $18.59 | +3.39% | 37,793,883 |
| Nov 30, 2020 | $17.20 | $17.99 | $15.68 | $17.98 | +4.23% | 57,060,256 |
| Nov 23, 2020 | $15.84 | $18.03 | $15.71 | $17.25 | +11.94% | 29,235,490 |
| Nov 16, 2020 | $14.86 | $15.89 | $14.39 | $15.41 | +10.78% | 38,058,212 |
| Nov 9, 2020 | $13.01 | $15.23 | $13.00 | $13.91 | +18.79% | 52,687,670 |
| Nov 2, 2020 | $11.48 | $12.28 | $11.25 | $11.71 | +3.72% | 30,442,084 |
| Oct 26, 2020 | $12.37 | $12.50 | $10.67 | $11.29 | -9.90% | 43,888,159 |
| Oct 19, 2020 | $12.00 | $12.62 | $11.30 | $12.53 | +5.47% | 40,837,385 |
| Oct 12, 2020 | $12.76 | $13.00 | $11.80 | $11.88 | -7.62% | 37,297,016 |
| Oct 5, 2020 | $12.25 | $13.23 | $11.88 | $12.86 | +7.08% | 47,122,817 |
| Sep 28, 2020 | $12.70 | $13.09 | $11.11 | $12.01 | -3.38% | 51,260,551 |
| Sep 21, 2020 | $13.01 | $13.10 | $12.20 | $12.43 | -6.82% | 47,453,201 |
| Sep 14, 2020 | $13.84 | $13.95 | $13.13 | $13.34 | -3.19% | 50,418,510 |
| Sep 8, 2020 | $15.02 | $15.07 | $13.64 | $13.78 | -11.21% | 37,168,784 |
| Aug 31, 2020 | $16.71 | $16.75 | $15.25 | $15.52 | -6.51% | 40,752,687 |
| Aug 24, 2020 | $16.10 | $16.94 | $16.00 | $16.60 | +4.86% | 20,613,885 |
| Aug 17, 2020 | $17.26 | $17.26 | $15.79 | $15.83 | -6.88% | 17,274,262 |
| Aug 10, 2020 | $16.35 | $17.78 | $16.25 | $17.00 | +5.07% | 24,116,686 |
| Aug 3, 2020 | $15.76 | $17.02 | $15.55 | $16.18 | +2.66% | 25,152,316 |
| Jul 27, 2020 | $16.65 | $16.85 | $15.62 | $15.76 | -5.63% | 23,559,259 |
| Jul 20, 2020 | $16.91 | $18.28 | $16.62 | $16.70 | -1.76% | 28,537,930 |
| Jul 13, 2020 | $16.22 | $17.59 | $15.95 | $17.00 | +5.33% | 21,942,350 |
| Jul 6, 2020 | $17.10 | $17.41 | $15.65 | $16.14 | -3.58% | 21,895,859 |
| Jun 29, 2020 | $16.48 | $17.33 | $16.18 | $16.74 | +2.70% | 28,123,884 |
| Jun 22, 2020 | $17.01 | $17.72 | $16.05 | $16.30 | -4.40% | 25,020,319 |
| Jun 15, 2020 | $17.55 | $19.18 | $16.95 | $17.05 | -6.93% | 22,918,897 |
| Jun 8, 2020 | $21.86 | $21.95 | $17.62 | $18.32 | -13.67% | 25,603,162 |
| Jun 1, 2020 | $17.04 | $21.29 | $16.88 | $21.22 | +23.95% | 32,005,182 |
| May 26, 2020 | $17.94 | $18.00 | $16.86 | $17.12 | +0.12% | 18,502,821 |
| May 18, 2020 | $17.24 | $18.50 | $16.86 | $17.10 | +5.88% | 28,300,352 |
| May 11, 2020 | $16.93 | $17.44 | $14.92 | $16.15 | -5.56% | 26,919,914 |
| May 4, 2020 | $16.34 | $17.89 | $15.91 | $17.10 | -0.41% | 50,966,078 |
| Apr 27, 2020 | $15.55 | $19.17 | $15.09 | $17.17 | +10.06% | 39,244,874 |
| Apr 20, 2020 | $14.12 | $16.41 | $13.98 | $15.60 | +2.43% | 43,156,597 |
| Apr 13, 2020 | $16.93 | $16.98 | $14.29 | $15.23 | -6.51% | 37,314,837 |
| Apr 6, 2020 | $16.50 | $18.16 | $15.72 | $16.29 | +0.31% | 44,314,623 |
| Mar 30, 2020 | $11.55 | $19.16 | $11.32 | $16.24 | +38.45% | 102,069,000 |
| Mar 23, 2020 | $11.01 | $14.14 | $10.20 | $11.73 | +5.77% | 84,647,070 |
| Mar 16, 2020 | $14.39 | $14.71 | $9.61 | $11.09 | -31.71% | 64,125,300 |
| Mar 9, 2020 | $19.17 | $22.25 | $14.70 | $16.24 | -35.14% | 54,918,790 |
| Mar 2, 2020 | $27.84 | $27.88 | $24.53 | $25.04 | -9.28% | 27,321,077 |
| Feb 24, 2020 | $29.52 | $29.59 | $26.67 | $27.60 | -9.18% | 28,659,784 |
| Feb 18, 2020 | $29.67 | $30.84 | $29.61 | $30.39 | +2.05% | 17,321,097 |
| Feb 10, 2020 | $28.92 | $29.87 | $28.69 | $29.78 | +2.34% | 15,143,678 |
| Feb 3, 2020 | $30.51 | $30.90 | $28.94 | $29.10 | -4.87% | 25,003,443 |
| Jan 27, 2020 | $31.66 | $31.94 | $30.39 | $30.59 | -5.41% | 17,521,481 |
| Jan 21, 2020 | $33.45 | $33.50 | $31.99 | $32.34 | -3.78% | 12,243,265 |
| Jan 13, 2020 | $34.22 | $34.56 | $33.40 | $33.61 | -1.95% | 17,987,823 |
| Jan 6, 2020 | $32.93 | $34.50 | $32.93 | $34.28 | +4.45% | 23,411,733 |
| Dec 30, 2019 | $32.68 | $33.57 | $32.51 | $32.82 | +0.58% | 11,406,291 |
| Dec 23, 2019 | $32.20 | $32.97 | $32.12 | $32.63 | +1.34% | 6,262,967 |
| Dec 16, 2019 | $31.85 | $32.77 | $31.80 | $32.20 | +1.35% | 18,306,104 |
| Dec 9, 2019 | $31.84 | $32.28 | $31.53 | $31.77 | -0.44% | 10,231,662 |
| Dec 2, 2019 | $31.27 | $31.99 | $30.59 | $31.91 | +1.62% | 15,186,479 |
| Nov 25, 2019 | $31.41 | $31.75 | $31.20 | $31.40 | -0.10% | 12,914,993 |
| Nov 18, 2019 | $32.29 | $32.40 | $31.05 | $31.43 | -3.20% | 10,832,691 |
| Nov 11, 2019 | $32.00 | $32.50 | $31.54 | $32.47 | +0.53% | 10,982,849 |
| Nov 4, 2019 | $31.16 | $32.32 | $31.00 | $32.30 | +4.53% | 20,593,937 |
| Oct 28, 2019 | $30.54 | $30.94 | $28.92 | $30.90 | +1.48% | 19,080,370 |
| Oct 21, 2019 | $30.19 | $31.03 | $30.17 | $30.45 | +1.00% | 11,629,647 |
| Oct 14, 2019 | $29.50 | $30.54 | $29.46 | $30.15 | +1.17% | 12,272,594 |
| Oct 7, 2019 | $30.05 | $30.17 | $29.02 | $29.80 | -0.60% | 14,294,172 |
| Sep 30, 2019 | $31.43 | $31.80 | $29.54 | $29.98 | -5.40% | 12,889,924 |
| Sep 23, 2019 | $31.69 | $31.94 | $31.51 | $31.69 | -0.16% | 9,943,275 |
| Sep 16, 2019 | $31.51 | $32.74 | $31.36 | $31.74 | +4.37% | 17,281,682 |
| Sep 9, 2019 | $30.00 | $31.01 | $29.85 | $30.41 | +2.36% | 13,217,824 |
| Sep 3, 2019 | $28.26 | $29.80 | $28.14 | $29.71 | +1.64% | 14,004,274 |
| Aug 26, 2019 | $28.24 | $29.50 | $27.88 | $29.23 | +4.88% | 22,334,185 |
| Aug 19, 2019 | $28.30 | $28.62 | $27.77 | $27.87 | -0.82% | 12,826,934 |
| Aug 12, 2019 | $28.53 | $28.77 | $27.47 | $28.10 | -1.82% | 19,838,177 |
| Aug 5, 2019 | $27.96 | $28.96 | $27.28 | $28.62 | +0.67% | 26,784,506 |
| Jul 29, 2019 | $29.75 | $29.82 | $28.17 | $28.43 | -4.08% | 27,258,190 |
| Jul 22, 2019 | $31.19 | $31.33 | $29.38 | $29.64 | -4.85% | 14,579,491 |
| Jul 15, 2019 | $32.43 | $32.58 | $31.03 | $31.15 | -3.50% | 11,994,587 |
| Jul 8, 2019 | $31.32 | $32.69 | $31.24 | $32.28 | +2.64% | 13,523,671 |
| Jul 1, 2019 | $31.64 | $31.77 | $30.97 | $31.45 | +0.93% | 9,625,805 |
| Jun 24, 2019 | $31.69 | $31.99 | $31.00 | $31.16 | -1.39% | 16,076,811 |
| Jun 17, 2019 | $30.99 | $32.10 | $30.89 | $31.60 | +1.94% | 15,771,779 |
| Jun 10, 2019 | $30.52 | $31.25 | $30.14 | $31.00 | +1.71% | 10,979,535 |
| Jun 3, 2019 | $30.77 | $30.86 | $29.92 | $30.48 | -1.04% | 19,139,182 |
| May 28, 2019 | $31.64 | $31.88 | $30.31 | $30.80 | -0.93% | 15,474,380 |
| May 20, 2019 | $32.25 | $32.82 | $30.26 | $31.09 | -3.39% | 12,264,684 |
| May 13, 2019 | $31.70 | $32.72 | $31.34 | $32.18 | +0.85% | 10,979,715 |
| May 6, 2019 | $31.79 | $32.79 | $31.38 | $31.91 | -1.48% | 13,876,163 |
| Apr 29, 2019 | $32.85 | $33.31 | $31.63 | $32.39 | -1.76% | 15,449,759 |
| Apr 22, 2019 | $33.46 | $34.25 | $32.39 | $32.97 | -0.66% | 13,119,201 |
| Apr 15, 2019 | $33.34 | $33.47 | $32.67 | $33.19 | 0.00% | 8,725,734 |
| Apr 8, 2019 | $33.39 | $34.00 | $32.81 | $33.19 | -0.15% | 18,165,000 |
| Apr 1, 2019 | $32.72 | $33.39 | $32.25 | $33.24 | +2.50% | 11,715,333 |
| Mar 25, 2019 | $33.28 | $33.67 | $32.29 | $32.43 | -3.63% | 19,009,348 |
| Mar 18, 2019 | $33.82 | $34.87 | $33.30 | $33.65 | -0.33% | 12,614,867 |
| Mar 11, 2019 | $32.80 | $33.96 | $32.72 | $33.76 | +3.43% | 14,913,441 |
| Mar 4, 2019 | $34.38 | $34.40 | $32.35 | $32.64 | -4.56% | 17,095,777 |
| Feb 25, 2019 | $34.14 | $34.67 | $33.84 | $34.20 | +0.03% | 18,869,123 |
| Feb 19, 2019 | $34.03 | $34.53 | $33.65 | $34.19 | +0.89% | 14,346,683 |
| Feb 11, 2019 | $32.05 | $34.05 | $31.96 | $33.89 | +5.12% | 20,369,391 |
| Feb 4, 2019 | $32.21 | $33.41 | $31.88 | $32.24 | -0.49% | 20,223,607 |
| Jan 28, 2019 | $31.47 | $32.51 | $31.27 | $32.40 | +1.19% | 19,080,376 |
| Jan 22, 2019 | $31.75 | $32.27 | $30.87 | $32.02 | +0.06% | 17,122,460 |
| Jan 14, 2019 | $30.24 | $32.20 | $30.15 | $32.00 | +5.19% | 15,703,947 |
| Jan 7, 2019 | $29.73 | $30.82 | $28.96 | $30.42 | +3.75% | 19,864,013 |
| Dec 31, 2018 | $27.81 | $29.36 | $27.35 | $29.32 | +5.85% | 15,042,530 |
| Dec 24, 2018 | $26.58 | $28.28 | $25.81 | $27.70 | +3.63% | 17,153,123 |
| Dec 17, 2018 | $29.53 | $29.69 | $26.57 | $26.73 | -9.67% | 31,576,779 |
| Dec 10, 2018 | $31.01 | $31.92 | $29.35 | $29.59 | -6.09% | 24,023,436 |
| Dec 3, 2018 | $32.98 | $33.43 | $30.57 | $31.51 | -2.42% | 22,812,594 |
| Nov 26, 2018 | $32.77 | $33.14 | $32.00 | $32.29 | -1.19% | 23,484,497 |
| Nov 19, 2018 | $32.87 | $33.92 | $31.80 | $32.68 | -1.57% | 22,199,216 |
| Nov 12, 2018 | $33.89 | $33.92 | $32.43 | $33.20 | -1.31% | 24,175,088 |
| Nov 5, 2018 | $33.89 | $35.37 | $33.26 | $33.64 | +0.24% | 20,850,224 |
| Oct 29, 2018 | $34.31 | $34.40 | $32.80 | $33.56 | -0.94% | 23,568,987 |
| Oct 22, 2018 | $35.92 | $35.99 | $32.94 | $33.88 | -5.15% | 21,728,369 |
| Oct 15, 2018 | $36.84 | $37.26 | $35.33 | $35.72 | -2.51% | 19,045,962 |
| Oct 8, 2018 | $38.84 | $39.58 | $35.52 | $36.64 | -6.46% | 19,908,949 |
| Oct 1, 2018 | $39.21 | $40.08 | $39.07 | $39.17 | +1.24% | 19,388,177 |
| Sep 24, 2018 | $39.48 | $40.05 | $38.61 | $38.69 | -0.92% | 18,350,268 |
| Sep 17, 2018 | $38.43 | $39.68 | $38.11 | $39.05 | +2.09% | 13,879,704 |
| Sep 10, 2018 | $39.19 | $39.50 | $37.73 | $38.25 | -2.00% | 15,498,770 |
| Sep 4, 2018 | $40.90 | $40.98 | $38.58 | $39.03 | -5.22% | 10,751,575 |
| Aug 27, 2018 | $41.39 | $42.16 | $41.05 | $41.18 | -0.29% | 9,918,893 |
| Aug 20, 2018 | $40.30 | $41.62 | $40.19 | $41.30 | +2.41% | 8,934,220 |
| Aug 13, 2018 | $40.72 | $41.23 | $39.19 | $40.33 | -0.96% | 13,523,893 |
| Aug 6, 2018 | $41.48 | $42.24 | $40.51 | $40.72 | -1.59% | 11,852,216 |
| Jul 30, 2018 | $42.31 | $42.55 | $40.88 | $41.38 | -1.43% | 10,692,024 |
| Jul 23, 2018 | $41.25 | $42.07 | $40.28 | $41.98 | +2.04% | 18,310,997 |
| Jul 16, 2018 | $41.60 | $41.80 | $40.34 | $41.14 | -1.84% | 13,783,708 |
| Jul 9, 2018 | $41.41 | $42.06 | $40.79 | $41.91 | +1.85% | 15,975,376 |
| Jul 2, 2018 | $40.31 | $41.43 | $39.98 | $41.15 | +1.16% | 11,916,809 |
| Jun 25, 2018 | $39.42 | $41.07 | $38.23 | $40.68 | +1.29% | 24,017,834 |
| Jun 18, 2018 | $39.10 | $40.61 | $39.01 | $40.16 | +2.53% | 17,008,971 |
| Jun 11, 2018 | $40.59 | $41.71 | $39.11 | $39.17 | -3.92% | 17,293,444 |
| Jun 4, 2018 | $40.71 | $41.06 | $38.78 | $40.77 | +0.72% | 17,014,872 |
| May 29, 2018 | $38.30 | $40.56 | $38.28 | $40.48 | +3.34% | 16,374,514 |
| May 21, 2018 | $41.39 | $41.82 | $38.89 | $39.17 | -4.39% | 16,759,658 |
| May 14, 2018 | $40.17 | $41.74 | $40.12 | $40.97 | +2.86% | 16,510,193 |
| May 7, 2018 | $38.55 | $40.21 | $37.40 | $39.83 | +3.75% | 20,654,420 |
| Apr 30, 2018 | $37.94 | $38.60 | $37.57 | $38.39 | +1.48% | 14,301,644 |
| Apr 23, 2018 | $38.17 | $38.76 | $37.69 | $37.83 | -1.10% | 11,754,659 |
| Apr 16, 2018 | $37.86 | $38.87 | $37.42 | $38.25 | +1.00% | 15,133,886 |
| Apr 9, 2018 | $36.27 | $38.04 | $35.89 | $37.87 | +4.87% | 14,263,624 |
| Apr 2, 2018 | $34.47 | $36.52 | $33.47 | $36.11 | +4.55% | 20,135,588 |
| Mar 26, 2018 | $33.41 | $34.78 | $33.29 | $34.54 | +3.85% | 14,689,481 |
| Mar 19, 2018 | $32.74 | $34.06 | $32.15 | $33.26 | +1.65% | 16,548,686 |
| Mar 12, 2018 | $32.42 | $32.93 | $32.17 | $32.72 | +0.49% | 17,632,359 |
| Mar 5, 2018 | $31.53 | $32.84 | $31.33 | $32.56 | +2.71% | 18,363,279 |
| Feb 26, 2018 | $34.48 | $34.92 | $31.40 | $31.70 | -7.96% | 19,163,715 |
| Feb 20, 2018 | $34.54 | $35.12 | $33.66 | $34.44 | -0.26% | 11,870,354 |
| Feb 12, 2018 | $34.10 | $34.63 | $32.90 | $34.53 | +2.52% | 20,748,322 |
| Feb 5, 2018 | $34.94 | $35.25 | $32.32 | $33.68 | -4.48% | 33,314,580 |
| Jan 29, 2018 | $37.17 | $37.53 | $35.24 | $35.26 | -5.95% | 15,963,875 |
| Jan 22, 2018 | $37.09 | $37.98 | $36.84 | $37.49 | +1.38% | 13,831,005 |
| Jan 16, 2018 | $38.00 | $38.31 | $36.92 | $36.98 | -2.61% | 9,338,988 |
| Jan 8, 2018 | $37.74 | $38.03 | $37.35 | $37.97 | +0.40% | 11,798,554 |
| Jan 2, 2018 | $36.62 | $38.39 | $36.46 | $37.82 | +3.00% | 10,719,056 |
| Dec 26, 2017 | $35.22 | $36.93 | $35.06 | $36.72 | +4.50% | 11,156,918 |
| Dec 18, 2017 | $34.04 | $35.24 | $34.00 | $35.14 | +3.60% | 11,699,633 |
| Dec 11, 2017 | $34.46 | $35.07 | $33.88 | $33.92 | -1.45% | 12,755,474 |
| Dec 4, 2017 | $34.99 | $35.17 | $33.90 | $34.42 | -1.94% | 11,500,207 |
| Nov 27, 2017 | $35.33 | $35.41 | $34.30 | $35.10 | -0.68% | 16,015,969 |
| Nov 20, 2017 | $35.32 | $35.64 | $34.78 | $35.34 | -0.17% | 10,971,896 |
| Nov 13, 2017 | $36.21 | $36.71 | $34.73 | $35.40 | -2.80% | 17,552,402 |
| Nov 6, 2017 | $35.29 | $36.48 | $35.22 | $36.42 | +3.38% | 18,228,109 |
| Oct 30, 2017 | $33.77 | $35.55 | $33.68 | $35.23 | +4.35% | 18,603,880 |
| Oct 23, 2017 | $33.30 | $33.86 | $32.83 | $33.76 | +1.29% | 22,107,546 |
| Oct 16, 2017 | $34.03 | $34.23 | $33.32 | $33.33 | -1.19% | 17,171,969 |
| Oct 9, 2017 | $34.81 | $35.00 | $33.62 | $33.73 | -2.71% | 13,083,294 |
| Oct 2, 2017 | $34.70 | $35.18 | $34.45 | $34.67 | -1.03% | 9,009,698 |
| Sep 25, 2017 | $34.25 | $35.16 | $34.19 | $35.03 | +2.67% | 13,600,817 |
| Sep 18, 2017 | $34.04 | $34.37 | $33.73 | $34.12 | -0.03% | 12,157,381 |
| Sep 11, 2017 | $32.69 | $34.22 | $32.58 | $34.13 | +4.34% | 15,399,747 |
| Sep 5, 2017 | $32.11 | $32.92 | $31.41 | $32.71 | +2.51% | 13,688,965 |
| Aug 28, 2017 | $31.45 | $32.02 | $30.68 | $31.91 | +1.66% | 16,495,168 |
| Aug 21, 2017 | $31.30 | $31.57 | $30.81 | $31.39 | -0.10% | 10,953,252 |
| Aug 14, 2017 | $32.40 | $32.72 | $31.18 | $31.42 | -3.05% | 9,654,234 |
| Aug 7, 2017 | $32.78 | $33.24 | $32.23 | $32.41 | -1.82% | 14,396,005 |
| Jul 31, 2017 | $32.36 | $33.24 | $31.91 | $33.01 | +1.69% | 19,969,217 |
| Jul 24, 2017 | $30.78 | $32.63 | $30.44 | $32.46 | +5.94% | 18,869,090 |
| Jul 17, 2017 | $29.65 | $30.91 | $29.53 | $30.64 | +3.13% | 16,384,506 |
| Jul 10, 2017 | $28.38 | $29.81 | $28.00 | $29.71 | +4.43% | 16,482,031 |
| Jul 3, 2017 | $29.33 | $30.02 | $27.96 | $28.45 | -2.57% | 14,279,892 |
| Jun 26, 2017 | $29.11 | $29.77 | $28.72 | $29.20 | +0.62% | 17,494,499 |
| Jun 19, 2017 | $29.85 | $29.94 | $28.46 | $29.02 | -2.39% | 19,127,463 |
| Jun 12, 2017 | $30.74 | $31.06 | $29.39 | $29.73 | -3.00% | 20,251,590 |
| Jun 5, 2017 | $30.96 | $31.47 | $30.12 | $30.65 | -1.42% | 14,107,106 |
| May 30, 2017 | $31.40 | $31.71 | $30.81 | $31.09 | -1.71% | 11,226,260 |
| May 22, 2017 | $32.19 | $32.28 | $31.18 | $31.63 | -1.28% | 10,796,106 |
| May 15, 2017 | $32.22 | $32.48 | $31.04 | $32.04 | +1.14% | 11,448,810 |
| May 8, 2017 | $31.23 | $32.03 | $31.14 | $31.68 | +1.54% | 14,337,266 |
| May 1, 2017 | $31.30 | $31.74 | $29.89 | $31.20 | -0.51% | 17,327,470 |
| Apr 24, 2017 | $30.56 | $31.45 | $29.78 | $31.36 | +3.46% | 17,431,019 |
| Apr 17, 2017 | $30.74 | $31.07 | $29.82 | $30.31 | -0.72% | 13,036,265 |
| Apr 10, 2017 | $31.08 | $31.47 | $30.47 | $30.53 | -1.45% | 6,775,150 |
| Apr 3, 2017 | $30.72 | $31.37 | $30.05 | $30.98 | +0.75% | 14,081,260 |
| Mar 27, 2017 | $30.10 | $31.76 | $30.07 | $30.75 | +0.75% | 19,578,643 |
| Mar 20, 2017 | $30.75 | $31.15 | $29.99 | $30.52 | -1.17% | 15,090,897 |
| Mar 13, 2017 | $30.00 | $31.07 | $29.39 | $30.88 | +2.73% | 23,897,121 |
| Mar 6, 2017 | $31.15 | $31.52 | $29.55 | $30.06 | -3.62% | 17,187,159 |
| Feb 27, 2017 | $31.48 | $31.78 | $30.80 | $31.19 | -0.98% | 22,187,775 |
| Feb 21, 2017 | $32.25 | $32.76 | $31.41 | $31.50 | -2.08% | 20,943,168 |
| Feb 13, 2017 | $31.74 | $32.72 | $31.56 | $32.17 | +1.45% | 17,993,800 |
| Feb 6, 2017 | $31.24 | $32.33 | $30.17 | $31.71 | +1.41% | 20,399,151 |
| Jan 30, 2017 | $31.40 | $31.58 | $30.71 | $31.27 | -0.67% | 17,305,804 |
| Jan 23, 2017 | $31.50 | $32.66 | $31.07 | $31.48 | -0.79% | 24,224,821 |
| Jan 17, 2017 | $32.82 | $33.23 | $31.65 | $31.73 | -2.22% | 10,982,552 |
| Jan 9, 2017 | $32.94 | $33.12 | $32.25 | $32.45 | -2.67% | 12,926,106 |
| Jan 3, 2017 | $32.99 | $33.47 | $32.62 | $33.34 | +1.99% | 8,373,964 |
| Dec 27, 2016 | $32.79 | $33.17 | $32.42 | $32.69 | -0.27% | 6,212,974 |
| Dec 19, 2016 | $32.73 | $33.06 | $32.57 | $32.78 | -0.12% | 9,479,553 |
| Dec 12, 2016 | $33.50 | $33.79 | $32.09 | $32.82 | +0.61% | 16,969,995 |
| Dec 5, 2016 | $32.51 | $32.86 | $32.01 | $32.62 | +1.21% | 12,963,992 |
| Nov 28, 2016 | $31.53 | $33.24 | $29.58 | $32.23 | +3.37% | 19,074,622 |
| Nov 21, 2016 | $31.47 | $32.19 | $31.02 | $31.18 | +0.78% | 8,054,700 |
| Nov 14, 2016 | $29.02 | $31.47 | $28.92 | $30.94 | – | 22,696,748 |
Seasonality
SU 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 | 5.4% | 2.3% | -0.6% | 3.9% | 0.1% | -1.6% | 2.2% | 0.3% | -1.1% | 2.7% | 6.4% | -0.8% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 19.4% | 6.7% | 17.9% | 3.6% | -8.9% | -13.3% | 25.3% | -0.7% | 2.2% | 17.0% | ||
| 2025 | 5.3% | 1.9% | 2.3% | -8.9% | 0.7% | 6.5% | 5.4% | 4.7% | 1.2% | -4.8% | 12.5% | -0.9% |
| 2024 | 3.4% | 3.7% | 8.7% | 3.5% | 6.9% | -5.7% | 4.8% | 1.6% | -8.0% | 2.3% | 4.5% | -8.7% |
| 2023 | 9.4% | -3.2% | -6.6% | 0.9% | -10.6% | 6.1% | 6.7% | 9.5% | 1.5% | -5.8% | 3.1% | -2.9% |
| 2022 | 14.1% | 6.9% | 7.9% | 10.3% | 12.4% | -12.4% | -3.2% | -4.8% | -11.9% | 22.2% | -4.4% | -2.3% |
| 2021 | -0.3% | 18.7% | 6.1% | 2.5% | 7.8% | 4.5% | -18.1% | -5.0% | 12.2% | 26.8% | -7.4% | 4.2% |
| 2020 | -6.7% | -9.8% | -42.0% | 13.0% | -4.1% | -0.7% | -6.5% | 1.7% | -22.9% | -7.7% | 42.5% | 5.4% |
| 2019 | 15.6% | 6.6% | -5.0% | 1.8% | -6.7% | 2.2% | -7.9% | 1.8% | 9.2% | -6.0% | 5.8% | 5.5% |
| 2018 | -1.3% | -9.2% | 5.8% | 10.7% | 4.1% | 3.0% | 3.6% | -2.3% | -6.0% | -13.9% | -2.3% | -13.4% |
| 2017 | -5.0% | 0.9% | -1.1% | 2.0% | -0.2% | -6.0% | 11.7% | -3.2% | 11.8% | -3.1% | 3.1% | 5.6% |