Sunoco LP (SUN) stock
SUNTXSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3014% above fair value
$70.89−0.75 (-1.05%)
Close on Oct 29, 2026Market cap $14.52BP/E –Yield –
Price history
Sunoco LP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$70.89
-1.05% on the day
52-week range
$49.98 – $80.22
-11.6% from the high
Change over 52 weeks
+32.8%
From $53.39 on Oct 29, 2025
Average volume
482,515
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $73.44 | $75.26 | $70.29 | $70.89 | -3.51% | 1,904,854 |
| Oct 19, 2026 | $72.50 | $74.47 | $71.86 | $73.47 | +0.29% | 1,189,557 |
| Oct 12, 2026 | $76.00 | $76.60 | $72.56 | $73.26 | -3.10% | 1,814,084 |
| Oct 5, 2026 | $74.00 | $75.60 | $69.89 | $75.60 | +1.16% | 2,482,448 |
| Sep 28, 2026 | $74.69 | $75.47 | $71.93 | $74.73 | -0.04% | 2,824,572 |
| Sep 21, 2026 | $78.00 | $78.00 | $72.85 | $74.76 | -3.99% | 3,250,229 |
| Sep 14, 2026 | $78.00 | $80.22 | $76.95 | $77.87 | +0.26% | 5,210,914 |
| Sep 8, 2026 | $76.29 | $77.97 | $75.47 | $77.67 | +2.74% | 1,900,676 |
| Aug 31, 2026 | $75.26 | $77.15 | $73.62 | $75.60 | +1.27% | 2,273,664 |
| Aug 24, 2026 | $75.85 | $76.45 | $73.59 | $74.65 | -1.58% | 1,452,568 |
| Aug 17, 2026 | $75.60 | $78.00 | $74.74 | $75.85 | +0.36% | 2,288,588 |
| Aug 10, 2026 | $71.33 | $76.34 | $70.57 | $75.58 | +7.10% | 2,338,497 |
| Aug 3, 2026 | $76.43 | $77.41 | $70.50 | $70.57 | -7.98% | 2,846,572 |
| Jul 27, 2026 | $75.00 | $78.11 | $74.00 | $76.69 | +1.97% | 2,760,727 |
| Jul 20, 2026 | $73.85 | $77.03 | $73.85 | $75.21 | +1.64% | 2,129,403 |
| Jul 13, 2026 | $69.40 | $74.29 | $69.20 | $74.00 | +7.71% | 2,850,985 |
| Jul 6, 2026 | $68.70 | $69.85 | $67.40 | $68.70 | +0.62% | 1,698,740 |
| Jun 29, 2026 | $66.42 | $69.11 | $65.91 | $68.28 | +2.68% | 953,238 |
| Jun 22, 2026 | $63.22 | $66.82 | $61.61 | $66.50 | +4.72% | 1,855,344 |
| Jun 15, 2026 | $63.90 | $65.40 | $61.24 | $63.50 | -2.79% | 2,510,448 |
| Jun 8, 2026 | $66.50 | $67.07 | $63.76 | $65.32 | -1.40% | 1,893,281 |
| Jun 1, 2026 | $65.45 | $67.84 | $65.09 | $66.25 | +2.02% | 1,463,827 |
| May 26, 2026 | $69.50 | $70.43 | $64.79 | $64.94 | -7.64% | 1,460,601 |
| May 18, 2026 | $71.07 | $72.88 | $69.70 | $70.31 | -1.19% | 3,237,951 |
| May 11, 2026 | $66.96 | $71.67 | $66.18 | $71.16 | +6.27% | 4,239,867 |
| May 4, 2026 | $68.57 | $69.99 | $65.80 | $66.96 | -2.03% | 3,817,750 |
| Apr 27, 2026 | $66.04 | $70.00 | $65.65 | $68.35 | +3.70% | 2,597,743 |
| Apr 20, 2026 | $63.33 | $66.71 | $63.00 | $65.91 | +4.54% | 1,635,002 |
| Apr 13, 2026 | $65.35 | $66.56 | $61.92 | $63.05 | -3.09% | 1,304,655 |
| Apr 6, 2026 | $64.30 | $66.66 | $63.25 | $65.06 | +0.49% | 1,434,940 |
| Mar 30, 2026 | $67.00 | $67.13 | $62.00 | $64.74 | -3.39% | 1,838,687 |
| Mar 23, 2026 | $64.28 | $67.25 | $63.38 | $67.01 | +3.52% | 2,262,369 |
| Mar 16, 2026 | $64.33 | $67.82 | $63.66 | $64.73 | +0.65% | 4,108,287 |
| Mar 9, 2026 | $64.50 | $64.71 | $62.61 | $64.31 | +0.45% | 2,822,085 |
| Mar 2, 2026 | $64.11 | $65.24 | $62.01 | $64.02 | +0.36% | 3,101,333 |
| Feb 23, 2026 | $62.50 | $63.87 | $61.21 | $63.79 | +2.00% | 2,628,069 |
| Feb 17, 2026 | $56.33 | $62.77 | $55.07 | $62.54 | +5.09% | 2,180,395 |
| Feb 9, 2026 | $57.33 | $60.62 | $57.16 | $59.51 | +3.32% | 1,811,998 |
| Feb 2, 2026 | $57.48 | $58.49 | $56.33 | $57.60 | +0.03% | 2,244,896 |
| Jan 26, 2026 | $57.59 | $59.50 | $56.63 | $57.58 | +1.02% | 2,137,153 |
| Jan 20, 2026 | $57.65 | $58.86 | $56.64 | $57.00 | -1.14% | 1,837,472 |
| Jan 12, 2026 | $56.03 | $58.49 | $55.67 | $57.66 | +2.76% | 2,398,205 |
| Jan 5, 2026 | $53.75 | $56.13 | $52.55 | $56.11 | +6.41% | 2,650,929 |
| Dec 29, 2025 | $52.50 | $53.29 | $51.64 | $52.73 | -0.57% | 1,216,964 |
| Dec 22, 2025 | $52.17 | $53.03 | $52.02 | $53.03 | +1.73% | 1,021,759 |
| Dec 15, 2025 | $53.82 | $53.82 | $51.92 | $52.13 | -3.10% | 2,257,996 |
| Dec 8, 2025 | $54.32 | $54.69 | $52.76 | $53.80 | -1.16% | 1,790,778 |
| Dec 1, 2025 | $55.74 | $56.36 | $54.15 | $54.43 | -3.20% | 1,818,132 |
| Nov 24, 2025 | $55.10 | $56.40 | $54.55 | $56.23 | +1.32% | 1,582,536 |
| Nov 17, 2025 | $52.78 | $55.65 | $52.54 | $55.50 | +5.71% | 4,351,689 |
| Nov 10, 2025 | $50.68 | $53.08 | $49.98 | $52.50 | +3.35% | 5,228,238 |
| Nov 3, 2025 | $52.00 | $53.50 | $50.46 | $50.80 | -2.72% | 5,408,813 |
| Oct 27, 2025 | $53.97 | $54.97 | $50.62 | $52.22 | -2.77% | 2,656,069 |
| Oct 20, 2025 | $53.68 | $54.77 | $53.24 | $53.71 | -0.61% | 1,884,837 |
| Oct 13, 2025 | $49.01 | $54.18 | $49.01 | $54.04 | +9.33% | 3,885,321 |
| Oct 6, 2025 | $50.16 | $50.87 | $48.60 | $49.43 | -2.52% | 3,209,171 |
| Sep 29, 2025 | $50.12 | $50.84 | $49.03 | $50.71 | +0.38% | 2,429,615 |
| Sep 22, 2025 | $49.12 | $51.14 | $47.98 | $50.52 | +2.85% | 2,300,977 |
| Sep 15, 2025 | $50.15 | $50.63 | $49.12 | $49.12 | -1.98% | 2,486,744 |
| Sep 8, 2025 | $50.85 | $51.81 | $50.10 | $50.11 | -1.46% | 1,617,907 |
| Sep 2, 2025 | $51.87 | $52.20 | $50.47 | $50.85 | -2.77% | 1,081,537 |
| Aug 25, 2025 | $51.57 | $52.45 | $51.25 | $52.30 | +0.75% | 1,744,944 |
| Aug 18, 2025 | $52.26 | $53.24 | $51.50 | $51.91 | -0.99% | 2,052,953 |
| Aug 11, 2025 | $52.12 | $52.80 | $50.45 | $52.43 | +0.58% | 2,215,767 |
| Aug 4, 2025 | $53.74 | $54.65 | $51.51 | $52.13 | -2.87% | 1,962,952 |
| Jul 28, 2025 | $53.44 | $55.63 | $53.25 | $53.67 | +0.30% | 1,519,347 |
| Jul 21, 2025 | $53.34 | $53.62 | $52.08 | $53.51 | +0.32% | 1,754,108 |
| Jul 14, 2025 | $53.01 | $53.63 | $51.56 | $53.34 | -0.35% | 2,074,517 |
| Jul 7, 2025 | $54.63 | $54.78 | $52.34 | $53.53 | -2.73% | 1,786,480 |
| Jun 30, 2025 | $53.98 | $55.03 | $52.75 | $55.03 | +1.33% | 1,130,946 |
| Jun 23, 2025 | $53.54 | $54.35 | $51.45 | $54.31 | +1.50% | 1,918,373 |
| Jun 16, 2025 | $53.50 | $53.99 | $51.95 | $53.51 | +0.54% | 1,915,615 |
| Jun 9, 2025 | $53.97 | $54.44 | $52.32 | $53.22 | -1.10% | 2,421,514 |
| Jun 2, 2025 | $54.10 | $54.75 | $53.00 | $53.81 | -0.24% | 2,218,564 |
| May 26, 2025 | $54.89 | $56.22 | $53.75 | $53.94 | -2.26% | 1,550,502 |
| May 19, 2025 | $56.39 | $57.31 | $54.58 | $55.19 | -2.13% | 1,473,202 |
| May 12, 2025 | $55.93 | $57.71 | $55.21 | $56.39 | +1.93% | 1,725,351 |
| May 5, 2025 | $56.51 | $57.08 | $52.75 | $55.32 | -4.52% | 4,706,630 |
| Apr 28, 2025 | $58.50 | $59.88 | $57.00 | $57.94 | -1.66% | 1,224,665 |
| Apr 21, 2025 | $56.87 | $59.64 | $55.60 | $58.92 | +2.97% | 1,276,468 |
| Apr 14, 2025 | $54.41 | $58.05 | $53.80 | $57.22 | +6.22% | 1,120,545 |
| Apr 7, 2025 | $50.00 | $54.21 | $48.00 | $53.87 | +1.95% | 3,219,676 |
| Mar 31, 2025 | $59.08 | $59.23 | $51.69 | $52.84 | -10.74% | 1,468,926 |
| Mar 24, 2025 | $56.73 | $59.21 | $56.22 | $59.20 | +4.34% | 1,406,642 |
| Mar 17, 2025 | $57.56 | $59.30 | $56.66 | $56.74 | -1.94% | 1,980,393 |
| Mar 10, 2025 | $56.67 | $58.91 | $56.49 | $57.86 | +1.85% | 1,985,492 |
| Mar 3, 2025 | $58.67 | $59.13 | $55.60 | $56.81 | -3.40% | 2,270,523 |
| Feb 24, 2025 | $58.17 | $58.91 | $56.58 | $58.81 | +1.48% | 1,918,739 |
| Feb 18, 2025 | $56.74 | $58.98 | $56.74 | $57.95 | +1.52% | 1,825,642 |
| Feb 10, 2025 | $56.48 | $58.57 | $54.65 | $57.08 | +1.15% | 2,541,789 |
| Feb 3, 2025 | $55.94 | $59.67 | $55.79 | $56.43 | +0.18% | 2,992,755 |
| Jan 27, 2025 | $56.20 | $58.00 | $55.00 | $56.33 | +0.93% | 5,838,389 |
| Jan 21, 2025 | $54.59 | $56.59 | $54.40 | $55.81 | +2.23% | 2,073,830 |
| Jan 13, 2025 | $51.49 | $55.10 | $51.13 | $54.59 | +6.43% | 1,903,642 |
| Jan 6, 2025 | $51.89 | $52.75 | $51.08 | $51.29 | -1.08% | 1,148,853 |
| Dec 30, 2024 | $51.20 | $52.40 | $50.61 | $51.85 | +0.80% | 1,239,541 |
| Dec 23, 2024 | $50.06 | $52.24 | $49.62 | $51.44 | +0.70% | 1,770,392 |
| Dec 16, 2024 | $53.04 | $53.94 | $50.11 | $51.08 | -4.27% | 3,582,970 |
| Dec 9, 2024 | $54.01 | $55.89 | $53.22 | $53.36 | -1.44% | 1,666,277 |
| Dec 2, 2024 | $56.07 | $57.49 | $54.04 | $54.14 | -4.11% | 1,887,016 |
| Nov 25, 2024 | $54.31 | $57.01 | $53.48 | $56.46 | +3.92% | 1,274,794 |
| Nov 18, 2024 | $52.00 | $54.49 | $51.95 | $54.33 | +4.16% | 2,237,524 |
| Nov 11, 2024 | $52.17 | $52.64 | $51.18 | $52.16 | -0.80% | 1,531,488 |
| Nov 4, 2024 | $51.16 | $54.98 | $51.16 | $52.58 | +3.28% | 2,894,610 |
| Oct 28, 2024 | $51.94 | $52.30 | $50.52 | $50.91 | -2.49% | 1,857,250 |
| Oct 21, 2024 | $52.26 | $52.50 | $51.13 | $52.21 | +0.23% | 1,752,995 |
| Oct 14, 2024 | $53.50 | $54.18 | $51.71 | $52.09 | -3.11% | 2,092,600 |
| Oct 7, 2024 | $53.25 | $54.03 | $51.67 | $53.76 | +0.64% | 1,395,900 |
| Sep 30, 2024 | $52.85 | $54.09 | $52.61 | $53.42 | +0.55% | 1,128,700 |
| Sep 23, 2024 | $52.45 | $54.67 | $52.45 | $53.13 | +0.82% | 1,191,900 |
| Sep 16, 2024 | $53.82 | $55.08 | $52.60 | $52.70 | -1.50% | 1,655,500 |
| Sep 9, 2024 | $52.02 | $54.09 | $51.72 | $53.50 | +3.14% | 1,300,700 |
| Sep 3, 2024 | $54.01 | $54.01 | $51.69 | $51.87 | -4.25% | 1,272,900 |
| Aug 26, 2024 | $54.06 | $55.15 | $52.75 | $54.17 | -0.39% | 2,290,900 |
| Aug 19, 2024 | $54.18 | $54.50 | $52.17 | $54.38 | +0.97% | 2,170,500 |
| Aug 12, 2024 | $51.20 | $53.86 | $49.68 | $53.86 | +6.04% | 4,135,500 |
| Aug 5, 2024 | $52.30 | $56.39 | $50.50 | $50.79 | -5.72% | 6,201,300 |
| Jul 29, 2024 | $55.07 | $55.52 | $52.89 | $53.87 | -1.75% | 2,150,800 |
| Jul 22, 2024 | $57.41 | $58.09 | $54.24 | $54.83 | -5.02% | 2,042,400 |
| Jul 15, 2024 | $57.15 | $59.15 | $57.00 | $57.73 | +1.01% | 2,149,000 |
| Jul 8, 2024 | $55.33 | $57.15 | $55.27 | $57.15 | +2.92% | 1,697,300 |
| Jul 1, 2024 | $56.85 | $57.19 | $55.35 | $55.53 | -1.79% | 1,238,200 |
| Jun 24, 2024 | $56.10 | $57.41 | $55.41 | $56.54 | +0.73% | 3,001,800 |
| Jun 17, 2024 | $52.47 | $56.55 | $52.35 | $56.13 | +7.98% | 4,623,700 |
| Jun 10, 2024 | $53.99 | $54.63 | $51.25 | $51.98 | -2.91% | 2,320,200 |
| Jun 3, 2024 | $51.00 | $55.41 | $50.37 | $53.54 | +4.98% | 4,429,900 |
| May 28, 2024 | $50.00 | $51.30 | $49.65 | $51.00 | +2.04% | 3,468,900 |
| May 20, 2024 | $53.87 | $54.20 | $49.45 | $49.98 | -7.13% | 3,535,000 |
| May 13, 2024 | $54.83 | $55.09 | $52.51 | $53.82 | -2.22% | 3,023,300 |
| May 6, 2024 | $55.89 | $57.45 | $53.36 | $55.04 | -1.56% | 4,553,900 |
| Apr 29, 2024 | $56.49 | $57.34 | $54.68 | $55.91 | -1.29% | 6,111,500 |
| Apr 22, 2024 | $55.50 | $56.78 | $55.39 | $56.64 | +2.05% | 2,122,700 |
| Apr 15, 2024 | $53.51 | $56.19 | $50.74 | $55.50 | +4.03% | 2,727,900 |
| Apr 8, 2024 | $58.07 | $58.34 | $52.94 | $53.35 | -8.19% | 2,677,200 |
| Apr 1, 2024 | $60.16 | $60.61 | $58.04 | $58.11 | -3.62% | 1,252,900 |
| Mar 25, 2024 | $62.48 | $62.55 | $59.76 | $60.29 | -2.35% | 1,047,000 |
| Mar 18, 2024 | $61.05 | $62.35 | $61.02 | $61.74 | +1.20% | 951,600 |
| Mar 11, 2024 | $62.25 | $63.66 | $60.35 | $61.01 | -3.37% | 1,381,600 |
| Mar 4, 2024 | $60.27 | $64.89 | $60.27 | $63.14 | +2.17% | 1,660,500 |
| Feb 26, 2024 | $61.08 | $62.06 | $59.59 | $61.80 | +1.20% | 981,500 |
| Feb 20, 2024 | $62.00 | $63.41 | $61.06 | $61.07 | -2.33% | 1,370,600 |
| Feb 12, 2024 | $60.47 | $62.82 | $59.12 | $62.53 | +2.91% | 1,883,500 |
| Feb 5, 2024 | $60.35 | $61.69 | $59.47 | $60.76 | +0.85% | 6,842,700 |
| Jan 29, 2024 | $59.43 | $60.70 | $58.35 | $60.25 | +3.43% | 2,926,600 |
| Jan 22, 2024 | $55.99 | $58.30 | $53.68 | $58.25 | -2.03% | 5,742,200 |
| Jan 16, 2024 | $60.89 | $62.97 | $59.09 | $59.46 | -2.35% | 1,174,700 |
| Jan 8, 2024 | $58.25 | $60.95 | $57.60 | $60.89 | +3.82% | 1,191,900 |
| Jan 2, 2024 | $60.00 | $60.47 | $56.61 | $58.65 | -2.14% | 1,596,500 |
| Dec 26, 2023 | $60.00 | $63.96 | $59.18 | $59.93 | +0.62% | 1,371,200 |
| Dec 18, 2023 | $54.50 | $63.08 | $54.37 | $59.56 | +5.53% | 6,214,700 |
| Dec 11, 2023 | $53.55 | $57.25 | $52.57 | $56.44 | +5.08% | 17,013,900 |
| Dec 4, 2023 | $53.44 | $54.32 | $52.11 | $53.71 | -0.26% | 2,291,900 |
| Nov 27, 2023 | $52.97 | $55.80 | $52.83 | $53.85 | +0.92% | 1,892,700 |
| Nov 20, 2023 | $55.25 | $55.28 | $52.11 | $53.36 | -2.89% | 1,382,300 |
| Nov 13, 2023 | $53.34 | $55.07 | $53.23 | $54.95 | +3.21% | 1,744,000 |
| Nov 6, 2023 | $53.72 | $53.96 | $52.60 | $53.24 | -0.76% | 1,264,800 |
| Oct 30, 2023 | $49.21 | $53.74 | $49.00 | $53.65 | +9.02% | 2,093,000 |
| Oct 23, 2023 | $50.44 | $51.70 | $49.17 | $49.21 | -2.79% | 1,527,600 |
| Oct 16, 2023 | $50.94 | $51.74 | $50.37 | $50.62 | +0.16% | 1,501,100 |
| Oct 9, 2023 | $49.06 | $51.34 | $48.64 | $50.54 | +4.46% | 1,871,300 |
| Oct 2, 2023 | $48.88 | $49.05 | $46.55 | $48.38 | -1.16% | 1,646,000 |
| Sep 25, 2023 | $47.00 | $51.85 | $46.36 | $48.95 | +3.71% | 3,446,400 |
| Sep 18, 2023 | $46.00 | $48.72 | $45.78 | $47.20 | +2.41% | 1,988,200 |
| Sep 11, 2023 | $45.11 | $46.44 | $44.26 | $46.09 | +2.56% | 711,400 |
| Sep 5, 2023 | $46.58 | $46.80 | $44.88 | $44.94 | -3.64% | 370,500 |
| Aug 28, 2023 | $44.57 | $46.69 | $44.31 | $46.64 | +4.22% | 717,500 |
| Aug 21, 2023 | $45.22 | $45.40 | $44.05 | $44.75 | -0.42% | 496,600 |
| Aug 14, 2023 | $44.99 | $45.19 | $43.85 | $44.94 | -0.40% | 1,031,500 |
| Aug 7, 2023 | $45.13 | $46.59 | $44.94 | $45.12 | +0.29% | 886,900 |
| Jul 31, 2023 | $45.48 | $45.93 | $44.63 | $44.99 | -0.92% | 724,100 |
| Jul 24, 2023 | $44.89 | $45.60 | $44.81 | $45.41 | +1.41% | 470,900 |
| Jul 17, 2023 | $44.28 | $45.13 | $44.16 | $44.78 | +0.58% | 430,000 |
| Jul 10, 2023 | $43.22 | $44.89 | $43.21 | $44.52 | +2.79% | 815,700 |
| Jul 3, 2023 | $43.50 | $44.15 | $43.11 | $43.31 | -0.57% | 399,600 |
| Jun 26, 2023 | $43.30 | $44.30 | $43.00 | $43.56 | +0.79% | 430,500 |
| Jun 20, 2023 | $45.00 | $45.00 | $43.13 | $43.22 | -3.91% | 520,600 |
| Jun 12, 2023 | $44.02 | $45.50 | $44.00 | $44.98 | +1.67% | 1,656,300 |
| Jun 5, 2023 | $44.36 | $44.56 | $43.64 | $44.24 | +0.45% | 635,300 |
| May 30, 2023 | $42.55 | $44.19 | $41.95 | $44.04 | +3.14% | 579,500 |
| May 22, 2023 | $44.30 | $44.90 | $42.54 | $42.70 | -3.13% | 699,600 |
| May 15, 2023 | $43.73 | $44.50 | $42.86 | $44.08 | +0.80% | 719,000 |
| May 8, 2023 | $43.80 | $44.43 | $42.91 | $43.73 | -0.05% | 555,400 |
| May 1, 2023 | $45.73 | $46.61 | $43.36 | $43.75 | -3.72% | 1,311,800 |
| Apr 24, 2023 | $45.33 | $45.92 | $44.21 | $45.44 | +0.38% | 596,100 |
| Apr 17, 2023 | $45.74 | $46.06 | $44.72 | $45.27 | -0.83% | 611,000 |
| Apr 10, 2023 | $44.17 | $45.74 | $43.82 | $45.65 | +3.63% | 775,300 |
| Apr 3, 2023 | $44.16 | $44.96 | $43.96 | $44.05 | +0.36% | 522,400 |
| Mar 27, 2023 | $41.94 | $43.95 | $41.67 | $43.89 | +4.85% | 611,800 |
| Mar 20, 2023 | $41.50 | $42.83 | $41.06 | $41.86 | +0.62% | 866,800 |
| Mar 13, 2023 | $43.89 | $44.26 | $40.81 | $41.60 | -6.98% | 1,328,500 |
| Mar 6, 2023 | $45.42 | $46.22 | $44.01 | $44.72 | -1.54% | 1,161,700 |
| Feb 27, 2023 | $46.90 | $46.98 | $44.79 | $45.42 | -3.40% | 1,491,000 |
| Feb 21, 2023 | $46.82 | $47.58 | $46.17 | $47.02 | +1.18% | 1,166,100 |
| Feb 13, 2023 | $46.79 | $47.92 | $46.40 | $46.47 | -0.73% | 1,465,600 |
| Feb 6, 2023 | $47.22 | $47.66 | $45.88 | $46.81 | -2.66% | 1,420,800 |
| Jan 30, 2023 | $47.39 | $48.59 | $47.16 | $48.09 | +1.48% | 1,870,700 |
| Jan 23, 2023 | $45.83 | $47.81 | $45.00 | $47.39 | +3.74% | 2,192,300 |
| Jan 17, 2023 | $45.63 | $45.75 | $44.80 | $45.68 | +0.53% | 655,000 |
| Jan 9, 2023 | $43.86 | $45.73 | $43.64 | $45.44 | +3.56% | 971,200 |
| Jan 3, 2023 | $43.00 | $44.34 | $42.57 | $43.88 | +1.81% | 930,600 |
| Dec 27, 2022 | $42.75 | $43.33 | $42.43 | $43.10 | -0.28% | 829,600 |
| Dec 19, 2022 | $42.95 | $43.28 | $41.57 | $43.22 | +0.86% | 1,134,700 |
| Dec 12, 2022 | $43.58 | $44.77 | $42.75 | $42.85 | -1.24% | 4,610,800 |
| Dec 5, 2022 | $42.68 | $44.27 | $41.65 | $43.39 | +1.28% | 1,417,500 |
| Nov 28, 2022 | $42.84 | $43.17 | $41.92 | $42.84 | -0.72% | 574,800 |
| Nov 21, 2022 | $42.90 | $43.56 | $42.35 | $43.15 | -0.39% | 492,700 |
| Nov 14, 2022 | $42.32 | $43.77 | $42.30 | $43.32 | +2.03% | 1,047,000 |
| Nov 7, 2022 | $42.96 | $43.40 | $42.19 | $42.46 | -1.16% | 950,000 |
| Oct 31, 2022 | $43.24 | $44.96 | $42.22 | $42.96 | -1.06% | 2,030,700 |
| Oct 24, 2022 | $41.84 | $43.42 | $41.18 | $43.42 | +4.58% | 1,064,700 |
| Oct 17, 2022 | $39.77 | $41.77 | $39.40 | $41.52 | +4.77% | 974,600 |
| Oct 10, 2022 | $39.25 | $39.99 | $38.20 | $39.63 | +1.23% | 954,200 |
| Oct 3, 2022 | $39.75 | $40.70 | $39.10 | $39.15 | +0.46% | 1,087,500 |
| Sep 26, 2022 | $38.22 | $39.15 | $37.10 | $38.97 | +0.39% | 1,313,600 |
| Sep 19, 2022 | $39.40 | $40.14 | $38.09 | $38.82 | -2.88% | 1,400,800 |
| Sep 12, 2022 | $40.49 | $40.65 | $39.07 | $39.97 | -0.47% | 861,500 |
| Sep 6, 2022 | $39.98 | $40.37 | $38.90 | $40.16 | +1.41% | 645,700 |
| Aug 29, 2022 | $40.95 | $41.87 | $38.80 | $39.60 | -4.09% | 1,193,100 |
| Aug 22, 2022 | $40.45 | $42.23 | $40.18 | $41.29 | +1.20% | 1,052,700 |
| Aug 15, 2022 | $39.10 | $41.24 | $38.43 | $40.80 | +2.31% | 1,192,900 |
| Aug 8, 2022 | $40.10 | $40.35 | $38.15 | $39.88 | -0.80% | 1,996,100 |
| Aug 1, 2022 | $41.40 | $42.98 | $39.67 | $40.20 | -2.80% | 2,178,800 |
| Jul 25, 2022 | $38.63 | $41.87 | $38.54 | $41.36 | +7.79% | 1,831,400 |
| Jul 18, 2022 | $37.92 | $39.17 | $37.67 | $38.37 | +2.40% | 1,197,300 |
| Jul 11, 2022 | $36.50 | $37.57 | $35.55 | $37.47 | +2.21% | 1,087,000 |
| Jul 5, 2022 | $37.04 | $37.04 | $34.62 | $36.66 | -2.63% | 1,309,700 |
| Jun 27, 2022 | $37.89 | $39.19 | $36.60 | $37.65 | +0.94% | 1,373,100 |
| Jun 21, 2022 | $36.23 | $37.80 | $35.82 | $37.30 | +4.75% | 1,413,000 |
| Jun 13, 2022 | $40.05 | $40.54 | $34.26 | $35.61 | -13.90% | 2,428,100 |
| Jun 6, 2022 | $42.59 | $43.55 | $40.70 | $41.36 | -2.34% | 1,299,700 |
| May 31, 2022 | $41.70 | $42.76 | $40.79 | $42.35 | +1.56% | 964,700 |
| May 23, 2022 | $40.29 | $41.89 | $39.41 | $41.70 | +4.56% | 946,500 |
| May 16, 2022 | $39.59 | $41.78 | $39.35 | $39.88 | +1.01% | 1,358,500 |
| May 9, 2022 | $42.12 | $42.22 | $38.55 | $39.48 | -7.63% | 1,944,600 |
| May 2, 2022 | $41.71 | $44.98 | $41.27 | $42.74 | +2.18% | 2,286,400 |
| Apr 25, 2022 | $41.95 | $43.25 | $40.25 | $41.83 | -0.76% | 1,141,100 |
| Apr 18, 2022 | $43.18 | $43.28 | $41.65 | $42.15 | -1.84% | 973,800 |
| Apr 11, 2022 | $41.85 | $43.13 | $41.56 | $42.94 | +2.24% | 690,600 |
| Apr 4, 2022 | $41.38 | $42.14 | $40.68 | $42.00 | +1.87% | 958,100 |
| Mar 28, 2022 | $41.59 | $41.92 | $40.80 | $41.23 | -0.84% | 976,000 |
| Mar 21, 2022 | $41.73 | $41.90 | $40.54 | $41.58 | +0.90% | 1,084,900 |
| Mar 14, 2022 | $41.00 | $41.44 | $38.68 | $41.21 | -0.65% | 1,794,200 |
| Mar 7, 2022 | $42.85 | $43.55 | $41.39 | $41.48 | -2.67% | 1,571,200 |
| Feb 28, 2022 | $41.90 | $43.72 | $41.70 | $42.62 | +0.97% | 1,055,300 |
| Feb 22, 2022 | $42.60 | $42.76 | $40.22 | $42.21 | -0.12% | 1,274,600 |
| Feb 14, 2022 | $43.42 | $43.54 | $41.58 | $42.26 | -2.85% | 1,431,900 |
| Feb 7, 2022 | $45.68 | $45.68 | $43.31 | $43.50 | -5.68% | 1,873,000 |
| Jan 31, 2022 | $43.95 | $46.95 | $43.70 | $46.12 | +4.32% | 2,554,000 |
| Jan 24, 2022 | $42.00 | $44.61 | $40.63 | $44.21 | +2.91% | 1,884,900 |
| Jan 18, 2022 | $43.48 | $44.25 | $42.52 | $42.96 | -0.69% | 1,030,700 |
| Jan 10, 2022 | $42.30 | $43.98 | $41.91 | $43.26 | +2.46% | 1,392,100 |
| Jan 3, 2022 | $41.09 | $42.50 | $40.90 | $42.22 | +3.40% | 1,818,100 |
| Dec 27, 2021 | $39.01 | $41.01 | $38.51 | $40.83 | +4.40% | 1,005,000 |
| Dec 20, 2021 | $37.55 | $39.30 | $37.05 | $39.11 | +2.49% | 665,300 |
| Dec 13, 2021 | $38.01 | $38.59 | $36.81 | $38.16 | +0.29% | 1,305,700 |
| Dec 6, 2021 | $38.38 | $38.77 | $37.46 | $38.05 | -0.24% | 1,721,100 |
| Nov 29, 2021 | $40.74 | $40.87 | $37.64 | $38.14 | -5.52% | 1,714,300 |
| Nov 22, 2021 | $39.83 | $41.12 | $39.67 | $40.37 | +1.03% | 960,700 |
| Nov 15, 2021 | $40.18 | $40.71 | $39.55 | $39.96 | -0.84% | 1,452,500 |
| Nov 8, 2021 | $39.74 | $40.40 | $39.26 | $40.30 | +1.51% | 1,474,400 |
| Nov 1, 2021 | $40.60 | $42.00 | $39.25 | $39.70 | -1.95% | 2,513,100 |
| Oct 25, 2021 | $42.00 | $42.15 | $40.18 | $40.49 | -2.99% | 2,065,500 |
| Oct 18, 2021 | $42.02 | $42.47 | $41.21 | $41.74 | +0.34% | 1,935,800 |
| Oct 11, 2021 | $38.91 | $42.57 | $38.85 | $41.60 | +7.49% | 2,473,100 |
| Oct 4, 2021 | $37.68 | $38.98 | $37.40 | $38.70 | +3.64% | 1,844,700 |
| Sep 27, 2021 | $37.60 | $37.88 | $37.19 | $37.34 | +0.24% | 1,514,200 |
| Sep 20, 2021 | $36.55 | $37.85 | $36.28 | $37.25 | +0.65% | 1,533,800 |
| Sep 13, 2021 | $37.22 | $37.48 | $36.70 | $37.01 | +0.19% | 1,270,700 |
| Sep 7, 2021 | $37.43 | $37.50 | $36.51 | $36.94 | -1.73% | 991,100 |
| Aug 30, 2021 | $37.39 | $37.60 | $36.75 | $37.59 | +0.97% | 859,100 |
| Aug 23, 2021 | $36.60 | $37.53 | $36.60 | $37.23 | +2.14% | 911,700 |
| Aug 16, 2021 | $36.68 | $36.96 | $35.82 | $36.45 | -1.25% | 1,623,800 |
| Aug 9, 2021 | $36.32 | $37.43 | $36.04 | $36.91 | -0.30% | 1,146,300 |
| Aug 2, 2021 | $38.00 | $39.00 | $37.02 | $37.02 | -2.60% | 2,400,400 |
| Jul 26, 2021 | $37.18 | $38.30 | $36.68 | $38.01 | +1.79% | 1,814,500 |
| Jul 19, 2021 | $36.03 | $37.36 | $34.61 | $37.34 | +2.72% | 1,706,500 |
| Jul 12, 2021 | $37.37 | $37.43 | $36.29 | $36.35 | -2.89% | 1,270,400 |
| Jul 6, 2021 | $38.23 | $38.23 | $37.13 | $37.43 | -1.71% | 922,300 |
| Jun 28, 2021 | $37.43 | $38.18 | $36.12 | $38.08 | +1.57% | 1,198,900 |
| Jun 21, 2021 | $37.02 | $38.63 | $37.01 | $37.49 | +1.65% | 990,600 |
| Jun 14, 2021 | $38.39 | $38.58 | $36.86 | $36.88 | -3.76% | 2,006,700 |
| Jun 7, 2021 | $36.45 | $38.35 | $36.45 | $38.32 | +5.13% | 1,348,500 |
| Jun 1, 2021 | $35.41 | $36.90 | $35.28 | $36.45 | +4.02% | 1,387,300 |
| May 24, 2021 | $36.07 | $36.23 | $34.75 | $35.04 | -2.45% | 1,516,300 |
| May 17, 2021 | $35.28 | $35.99 | $34.88 | $35.92 | +2.25% | 1,979,300 |
| May 10, 2021 | $35.26 | $35.84 | $34.11 | $35.13 | -2.66% | 2,244,900 |
| May 3, 2021 | $35.36 | $36.86 | $35.20 | $36.09 | +2.82% | 4,785,300 |
| Apr 26, 2021 | $33.84 | $35.40 | $33.51 | $35.10 | +4.53% | 2,803,400 |
| Apr 19, 2021 | $33.85 | $34.00 | $33.13 | $33.58 | -0.71% | 1,798,100 |
| Apr 12, 2021 | $32.95 | $33.92 | $32.78 | $33.82 | +2.67% | 1,137,300 |
| Apr 5, 2021 | $32.57 | $33.28 | $32.27 | $32.94 | +1.54% | 1,200,700 |
| Mar 29, 2021 | $32.29 | $32.75 | $31.62 | $32.44 | +0.22% | 1,543,500 |
| Mar 22, 2021 | $31.39 | $32.65 | $30.83 | $32.37 | +3.19% | 2,398,800 |
| Mar 15, 2021 | $32.32 | $32.88 | $31.19 | $31.37 | -2.97% | 2,317,600 |
| Mar 8, 2021 | $31.70 | $32.46 | $31.20 | $32.33 | +2.99% | 2,154,800 |
| Mar 1, 2021 | $31.15 | $32.12 | $30.64 | $31.39 | +2.58% | 2,032,200 |
| Feb 22, 2021 | $30.99 | $32.55 | $30.01 | $30.60 | -1.29% | 3,015,700 |
| Feb 16, 2021 | $31.89 | $31.99 | $30.47 | $31.00 | -1.87% | 2,479,000 |
| Feb 8, 2021 | $32.26 | $32.73 | $31.50 | $31.59 | -2.29% | 2,136,100 |
| Feb 1, 2021 | $31.60 | $33.00 | $31.47 | $32.33 | +3.36% | 3,782,300 |
| Jan 25, 2021 | $31.02 | $31.55 | $30.11 | $31.28 | +1.00% | 1,965,300 |
| Jan 19, 2021 | $30.75 | $31.26 | $30.25 | $30.97 | +2.41% | 1,827,200 |
| Jan 11, 2021 | $28.63 | $30.70 | $28.56 | $30.24 | +5.15% | 2,284,300 |
| Jan 4, 2021 | $29.00 | $29.77 | $28.33 | $28.76 | -0.07% | 2,216,700 |
| Dec 28, 2020 | $28.96 | $29.05 | $28.07 | $28.78 | +0.70% | 1,153,300 |
| Dec 21, 2020 | $28.35 | $29.12 | $27.88 | $28.58 | -1.41% | 1,258,300 |
| Dec 14, 2020 | $30.94 | $30.94 | $28.75 | $28.99 | -5.32% | 2,484,900 |
| Dec 7, 2020 | $28.99 | $30.73 | $28.55 | $30.62 | +5.91% | 1,991,400 |
| Nov 30, 2020 | $28.35 | $29.23 | $27.58 | $28.91 | +0.35% | 1,635,000 |
| Nov 23, 2020 | $29.08 | $29.58 | $28.41 | $28.81 | 0.00% | 1,285,600 |
| Nov 16, 2020 | $27.44 | $29.45 | $27.33 | $28.81 | +6.78% | 3,314,000 |
| Nov 9, 2020 | $25.50 | $27.32 | $25.00 | $26.98 | +8.31% | 3,074,500 |
| Nov 2, 2020 | $25.27 | $26.59 | $24.83 | $24.91 | -1.03% | 2,167,400 |
| Oct 26, 2020 | $24.95 | $25.61 | $24.57 | $25.17 | -0.24% | 2,158,400 |
| Oct 19, 2020 | $25.00 | $25.50 | $24.66 | $25.23 | +1.65% | 1,851,800 |
| Oct 12, 2020 | $25.25 | $25.70 | $24.51 | $24.82 | -1.70% | 1,056,000 |
| Oct 5, 2020 | $24.60 | $25.46 | $24.36 | $25.25 | +3.02% | 910,800 |
| Sep 28, 2020 | $24.73 | $25.16 | $24.05 | $24.51 | +0.78% | 1,603,400 |
| Sep 21, 2020 | $24.75 | $25.66 | $23.50 | $24.32 | -3.11% | 1,505,500 |
| Sep 14, 2020 | $25.37 | $25.92 | $24.86 | $25.10 | -0.79% | 1,334,400 |
| Sep 8, 2020 | $25.16 | $25.76 | $24.64 | $25.30 | -1.44% | 1,178,900 |
| Aug 31, 2020 | $26.45 | $26.87 | $24.85 | $25.67 | -3.02% | 2,006,100 |
| Aug 24, 2020 | $27.25 | $29.96 | $25.85 | $26.47 | -1.74% | 1,538,900 |
| Aug 17, 2020 | $26.12 | $27.70 | $26.12 | $26.94 | +3.34% | 2,475,900 |
| Aug 10, 2020 | $25.84 | $26.38 | $25.42 | $26.07 | +0.50% | 1,290,300 |
| Aug 3, 2020 | $25.09 | $27.50 | $24.98 | $25.94 | +4.51% | 2,531,400 |
| Jul 27, 2020 | $24.54 | $25.52 | $24.21 | $24.82 | +1.14% | 1,347,300 |
| Jul 20, 2020 | $23.43 | $25.03 | $23.16 | $24.54 | +5.64% | 1,415,800 |
| Jul 13, 2020 | $23.80 | $24.40 | $22.81 | $23.23 | -2.23% | 2,248,400 |
| Jul 6, 2020 | $23.46 | $24.14 | $23.05 | $23.76 | +2.11% | 1,624,800 |
| Jun 29, 2020 | $24.45 | $24.64 | $22.52 | $23.27 | -4.36% | 2,896,900 |
| Jun 22, 2020 | $26.27 | $26.65 | $24.11 | $24.33 | -7.60% | 3,097,400 |
| Jun 15, 2020 | $24.09 | $27.04 | $24.01 | $26.33 | +5.83% | 2,434,100 |
| Jun 8, 2020 | $26.98 | $27.40 | $23.60 | $24.88 | -5.47% | 2,836,800 |
| Jun 1, 2020 | $25.45 | $27.48 | $25.22 | $26.32 | +2.02% | 2,895,300 |
| May 26, 2020 | $25.75 | $26.06 | $25.01 | $25.80 | +1.49% | 1,619,100 |
| May 18, 2020 | $24.40 | $25.90 | $23.80 | $25.42 | +7.39% | 3,153,300 |
| May 11, 2020 | $23.30 | $24.75 | $21.38 | $23.67 | -0.71% | 3,552,900 |
| May 4, 2020 | $23.99 | $25.39 | $22.54 | $23.84 | -1.77% | 4,175,700 |
| Apr 27, 2020 | $22.55 | $25.49 | $21.79 | $24.27 | +7.06% | 4,273,800 |
| Apr 20, 2020 | $19.00 | $24.07 | $18.87 | $22.67 | +12.17% | 6,471,400 |
| Apr 13, 2020 | $18.77 | $20.24 | $17.66 | $20.21 | +13.22% | 4,956,400 |
| Apr 6, 2020 | $15.22 | $18.43 | $14.15 | $17.85 | +21.26% | 4,593,800 |
| Mar 30, 2020 | $14.88 | $15.98 | $14.05 | $14.72 | -5.76% | 4,049,100 |
| Mar 23, 2020 | $15.29 | $16.74 | $12.61 | $15.62 | +2.16% | 6,479,300 |
| Mar 16, 2020 | $17.25 | $17.77 | $10.46 | $15.29 | -19.53% | 8,694,800 |
| Mar 9, 2020 | $23.35 | $25.44 | $16.37 | $19.00 | -27.65% | 7,016,400 |
| Mar 2, 2020 | $27.32 | $29.14 | $25.86 | $26.26 | -2.85% | 2,855,000 |
| Feb 24, 2020 | $30.28 | $30.87 | $25.36 | $27.03 | -12.92% | 3,728,200 |
| Feb 18, 2020 | $30.75 | $31.42 | $30.28 | $31.04 | +0.32% | 1,505,000 |
| Feb 10, 2020 | $31.06 | $31.12 | $30.00 | $30.94 | -0.58% | 1,369,200 |
| Feb 3, 2020 | $31.29 | $32.30 | $30.91 | $31.12 | +0.03% | 1,999,300 |
| Jan 27, 2020 | $31.25 | $31.94 | $31.05 | $31.11 | -1.36% | 1,489,200 |
| Jan 21, 2020 | $32.54 | $32.89 | $31.46 | $31.54 | -3.19% | 1,236,500 |
| Jan 13, 2020 | $31.41 | $32.80 | $31.21 | $32.58 | +4.09% | 1,885,100 |
| Jan 6, 2020 | $31.04 | $31.73 | $31.00 | $31.30 | +1.03% | 1,154,200 |
| Dec 30, 2019 | $30.76 | $31.12 | $30.41 | $30.98 | +0.75% | 919,200 |
| Dec 23, 2019 | $30.55 | $31.25 | $30.47 | $30.75 | +0.92% | 741,000 |
| Dec 16, 2019 | $30.79 | $31.44 | $30.41 | $30.47 | -0.68% | 2,528,400 |
| Dec 9, 2019 | $30.29 | $30.71 | $30.01 | $30.68 | +1.46% | 1,885,000 |
| Dec 2, 2019 | $31.20 | $31.20 | $30.03 | $30.24 | -2.92% | 1,111,200 |
| Nov 25, 2019 | $31.31 | $31.48 | $30.59 | $31.15 | -0.38% | 786,100 |
| Nov 18, 2019 | $32.41 | $32.41 | $31.12 | $31.27 | -3.34% | 1,275,100 |
| Nov 11, 2019 | $31.87 | $32.38 | $31.09 | $32.35 | +1.60% | 1,201,900 |
| Nov 4, 2019 | $33.54 | $33.54 | $31.64 | $31.84 | -5.99% | 1,804,400 |
| Oct 28, 2019 | $32.85 | $34.09 | $32.70 | $33.87 | +3.45% | 1,708,300 |
| Oct 21, 2019 | $32.67 | $32.89 | $32.23 | $32.74 | +0.74% | 887,500 |
| Oct 14, 2019 | $31.54 | $32.50 | $31.35 | $32.50 | +3.11% | 671,800 |
| Oct 7, 2019 | $31.30 | $31.71 | $31.01 | $31.52 | +0.86% | 632,900 |
| Sep 30, 2019 | $31.64 | $31.82 | $30.80 | $31.25 | -1.01% | 787,300 |
| Sep 23, 2019 | $32.00 | $32.11 | $31.05 | $31.57 | -1.16% | 902,700 |
| Sep 16, 2019 | $31.81 | $31.95 | $31.04 | $31.94 | +1.65% | 849,800 |
| Sep 9, 2019 | $31.22 | $31.60 | $30.98 | $31.42 | +1.03% | 722,000 |
| Sep 3, 2019 | $31.25 | $31.25 | $30.70 | $31.10 | -0.86% | 880,600 |
| Aug 26, 2019 | $30.97 | $31.77 | $30.46 | $31.37 | +1.65% | 1,163,900 |
| Aug 19, 2019 | $30.72 | $31.25 | $30.21 | $30.86 | +1.41% | 1,468,800 |
| Aug 12, 2019 | $30.71 | $31.30 | $29.80 | $30.43 | -0.65% | 1,847,600 |
| Aug 5, 2019 | $32.41 | $32.58 | $29.76 | $30.63 | -8.27% | 2,221,900 |
| Jul 29, 2019 | $33.97 | $34.09 | $33.16 | $33.39 | -1.30% | 2,302,700 |
| Jul 22, 2019 | $33.65 | $33.95 | $33.47 | $33.83 | +1.32% | 1,240,300 |
| Jul 15, 2019 | $32.83 | $33.96 | $32.72 | $33.39 | +2.24% | 1,763,700 |
| Jul 8, 2019 | $32.50 | $32.93 | $32.12 | $32.66 | +0.80% | 1,249,500 |
| Jul 1, 2019 | $31.61 | $32.44 | $31.31 | $32.40 | +3.58% | 927,700 |
| Jun 24, 2019 | $31.24 | $31.56 | $30.75 | $31.28 | +0.58% | 1,065,400 |
| Jun 17, 2019 | $31.15 | $31.26 | $30.43 | $31.10 | -0.16% | 1,002,200 |
| Jun 10, 2019 | $31.00 | $31.20 | $30.52 | $31.15 | +0.91% | 636,400 |
| Jun 3, 2019 | $30.05 | $31.09 | $29.95 | $30.87 | +3.04% | 893,800 |
| May 28, 2019 | $30.15 | $30.23 | $29.30 | $29.96 | -0.43% | 756,100 |
| May 20, 2019 | $30.44 | $30.74 | $29.93 | $30.09 | -1.15% | 658,400 |
| May 13, 2019 | $30.36 | $31.04 | $30.25 | $30.44 | -0.52% | 1,229,400 |
| May 6, 2019 | $30.50 | $30.64 | $29.47 | $30.60 | -2.64% | 1,492,700 |
| Apr 29, 2019 | $30.82 | $31.45 | $30.60 | $31.43 | +2.01% | 1,757,600 |
| Apr 22, 2019 | $30.36 | $31.17 | $30.33 | $30.81 | +1.72% | 1,046,400 |
| Apr 15, 2019 | $30.99 | $31.00 | $30.15 | $30.29 | -2.01% | 814,900 |
| Apr 8, 2019 | $31.05 | $31.25 | $30.08 | $30.91 | -0.77% | 1,490,800 |
| Apr 1, 2019 | $31.20 | $31.88 | $30.98 | $31.15 | -0.03% | 1,115,800 |
| Mar 25, 2019 | $30.64 | $31.20 | $30.37 | $31.16 | +1.20% | 973,000 |
| Mar 18, 2019 | $30.20 | $31.10 | $30.10 | $30.79 | +1.89% | 1,206,700 |
| Mar 11, 2019 | $29.75 | $30.22 | $29.72 | $30.22 | +1.92% | 1,009,500 |
| Mar 4, 2019 | $30.10 | $30.20 | $29.14 | $29.65 | -1.50% | 901,400 |
| Feb 25, 2019 | $30.10 | $30.41 | $29.78 | $30.10 | +0.80% | 1,388,000 |
| Feb 19, 2019 | $30.34 | $30.61 | $28.64 | $29.86 | -1.58% | 2,679,400 |
| Feb 11, 2019 | $29.07 | $30.60 | $28.95 | $30.34 | +4.40% | 2,149,600 |
| Feb 4, 2019 | $31.19 | $31.33 | $28.84 | $29.06 | -6.08% | 3,069,800 |
| Jan 28, 2019 | $30.49 | $31.12 | $30.00 | $30.94 | +1.48% | 1,807,400 |
| Jan 22, 2019 | $29.13 | $30.49 | $28.81 | $30.49 | +4.67% | 1,615,500 |
| Jan 14, 2019 | $28.20 | $29.34 | $28.02 | $29.13 | +3.15% | 1,470,200 |
| Jan 7, 2019 | $27.80 | $28.81 | $27.59 | $28.24 | +2.47% | 2,002,500 |
| Dec 31, 2018 | $26.46 | $27.79 | $26.46 | $27.56 | +4.71% | 2,630,900 |
| Dec 24, 2018 | $25.11 | $26.51 | $23.80 | $26.32 | +4.24% | 2,516,700 |
| Dec 17, 2018 | $27.59 | $27.68 | $25.25 | $25.25 | -8.84% | 5,595,000 |
| Dec 10, 2018 | $27.05 | $28.27 | $26.75 | $27.70 | +1.88% | 2,356,300 |
| Dec 3, 2018 | $28.33 | $28.33 | $26.92 | $27.19 | -2.75% | 2,205,200 |
| Nov 26, 2018 | $28.09 | $28.37 | $27.46 | $27.96 | +0.25% | 1,510,000 |
| Nov 19, 2018 | $27.50 | $28.06 | $26.35 | $27.89 | +1.42% | 1,565,400 |
| Nov 12, 2018 | $28.50 | $29.03 | $27.45 | $27.50 | -3.34% | 1,982,100 |
| Nov 5, 2018 | $26.75 | $28.74 | $26.10 | $28.45 | +3.27% | 2,686,300 |
| Oct 29, 2018 | $27.14 | $28.55 | $26.60 | $27.55 | +2.45% | 2,422,700 |
| Oct 22, 2018 | $29.26 | $29.46 | $26.72 | $26.89 | -7.69% | 2,200,400 |
| Oct 15, 2018 | $29.11 | $29.99 | $28.66 | $29.13 | +0.07% | 2,102,900 |
| Oct 8, 2018 | $29.73 | $30.58 | $28.72 | $29.11 | -2.41% | 2,216,200 |
| Oct 1, 2018 | $29.65 | $30.28 | $29.39 | $29.83 | +0.95% | 1,469,300 |
| Sep 24, 2018 | $28.32 | $29.63 | $27.95 | $29.55 | +4.68% | 1,596,600 |
| Sep 17, 2018 | $27.95 | $28.42 | $27.60 | $28.23 | +1.29% | 1,342,300 |
| Sep 10, 2018 | $27.05 | $27.98 | $27.05 | $27.87 | +3.49% | 1,554,200 |
| Sep 4, 2018 | $27.13 | $27.45 | $26.75 | $26.93 | -0.59% | 860,900 |
| Aug 27, 2018 | $27.50 | $27.74 | $26.92 | $27.09 | -1.56% | 1,139,000 |
| Aug 20, 2018 | $27.07 | $27.96 | $26.80 | $27.52 | +2.15% | 1,848,700 |
| Aug 13, 2018 | $27.82 | $27.95 | $26.09 | $26.94 | -3.16% | 1,771,200 |
| Aug 6, 2018 | $27.06 | $28.15 | $25.80 | $27.82 | +0.18% | 3,375,200 |
| Jul 30, 2018 | $26.62 | $28.10 | $26.26 | $27.77 | +5.43% | 2,650,000 |
| Jul 23, 2018 | $25.82 | $26.65 | $25.65 | $26.34 | +2.09% | 1,250,300 |
| Jul 16, 2018 | $25.28 | $26.30 | $25.15 | $25.80 | +1.90% | 948,200 |
| Jul 9, 2018 | $24.93 | $25.66 | $24.86 | $25.32 | +1.73% | 1,089,500 |
| Jul 2, 2018 | $24.77 | $25.56 | $24.50 | $24.89 | -0.28% | 1,522,800 |
| Jun 25, 2018 | $25.35 | $25.35 | $24.46 | $24.96 | -0.87% | 2,377,700 |
| Jun 18, 2018 | $25.36 | $26.03 | $25.15 | $25.18 | -0.71% | 1,433,900 |
| Jun 11, 2018 | $26.19 | $26.78 | $25.26 | $25.36 | -3.21% | 1,892,700 |
| Jun 4, 2018 | $26.25 | $26.61 | $25.88 | $26.20 | +0.04% | 1,603,200 |
| May 29, 2018 | $25.82 | $26.84 | $25.82 | $26.19 | +0.89% | 1,391,700 |
| May 21, 2018 | $26.85 | $26.95 | $25.52 | $25.96 | -3.28% | 1,569,200 |
| May 14, 2018 | $26.75 | $27.43 | $26.47 | $26.84 | +0.34% | 1,675,000 |
| May 7, 2018 | $27.04 | $27.55 | $26.03 | $26.75 | -0.41% | 2,552,200 |
| Apr 30, 2018 | $27.14 | $28.04 | $26.46 | $26.86 | -0.81% | 2,400,200 |
| Apr 23, 2018 | $27.96 | $28.24 | $26.14 | $27.08 | -3.04% | 1,964,500 |
| Apr 16, 2018 | $27.52 | $28.69 | $27.35 | $27.93 | +1.67% | 1,704,500 |
| Apr 9, 2018 | $26.57 | $27.95 | $26.35 | $27.47 | +3.93% | 1,466,400 |
| Apr 2, 2018 | $25.50 | $26.99 | $24.76 | $26.43 | +3.61% | 1,711,700 |
| Mar 26, 2018 | $26.48 | $26.69 | $25.51 | $25.51 | -3.15% | 1,333,700 |
| Mar 19, 2018 | $27.79 | $27.79 | $26.05 | $26.34 | -5.49% | 2,152,700 |
| Mar 12, 2018 | $27.84 | $28.28 | $26.27 | $27.87 | +0.11% | 2,725,300 |
| Mar 5, 2018 | $28.44 | $28.77 | $27.07 | $27.84 | -2.35% | 2,551,000 |
| Feb 26, 2018 | $30.36 | $30.46 | $28.01 | $28.51 | -6.49% | 2,033,400 |
| Feb 20, 2018 | $30.36 | $31.01 | $29.72 | $30.49 | +0.26% | 1,775,700 |
| Feb 12, 2018 | $30.08 | $31.46 | $30.07 | $30.41 | +1.98% | 1,304,200 |
| Feb 5, 2018 | $30.18 | $30.72 | $28.51 | $29.82 | -5.15% | 3,014,200 |
| Jan 29, 2018 | $32.42 | $32.85 | $31.25 | $31.44 | -2.90% | 3,112,300 |
| Jan 22, 2018 | $31.80 | $33.11 | $31.62 | $32.38 | +1.92% | 2,501,100 |
| Jan 16, 2018 | $31.50 | $32.38 | $31.16 | $31.77 | +0.57% | 1,549,900 |
| Jan 8, 2018 | $29.01 | $31.59 | $28.80 | $31.59 | +10.80% | 3,361,700 |
| Jan 2, 2018 | $28.00 | $29.45 | $27.92 | $28.51 | +0.39% | 1,693,200 |
| Dec 26, 2017 | $28.36 | $28.68 | $27.91 | $28.40 | -0.21% | 2,152,600 |
| Dec 18, 2017 | $29.25 | $29.45 | $28.12 | $28.46 | -1.01% | 3,008,200 |
| Dec 11, 2017 | $29.16 | $29.56 | $28.60 | $28.75 | -1.41% | 1,928,800 |
| Dec 4, 2017 | $29.59 | $29.87 | $28.40 | $29.16 | -0.98% | 2,293,800 |
| Nov 27, 2017 | $30.35 | $30.46 | $28.35 | $29.45 | -3.16% | 2,347,500 |
| Nov 20, 2017 | $30.47 | $30.81 | $30.17 | $30.41 | -0.20% | 836,900 |
| Nov 13, 2017 | $30.57 | $31.00 | $29.86 | $30.47 | -1.30% | 1,185,400 |
| Nov 6, 2017 | $29.98 | $31.15 | $29.72 | $30.87 | +0.23% | 2,258,500 |
| Oct 30, 2017 | $31.16 | $31.66 | $30.56 | $30.80 | -0.39% | 2,296,700 |
| Oct 23, 2017 | $30.44 | $31.30 | $29.99 | $30.92 | +1.61% | 2,202,900 |
| Oct 16, 2017 | $31.97 | $31.98 | $29.80 | $30.43 | -3.98% | 1,994,800 |
| Oct 9, 2017 | $31.73 | $32.48 | $30.69 | $31.69 | -0.13% | 2,099,500 |
| Oct 2, 2017 | $30.94 | $32.18 | $30.94 | $31.73 | +2.03% | 1,162,400 |
| Sep 25, 2017 | $30.90 | $31.57 | $30.42 | $31.10 | +0.65% | 1,437,500 |
| Sep 18, 2017 | $31.72 | $32.09 | $30.70 | $30.90 | -2.34% | 982,200 |
| Sep 11, 2017 | $32.00 | $32.04 | $31.25 | $31.64 | -0.69% | 843,100 |
| Sep 5, 2017 | $32.04 | $32.08 | $31.27 | $31.86 | -0.34% | 775,900 |
| Aug 28, 2017 | $31.23 | $32.04 | $30.75 | $31.97 | +2.40% | 1,109,500 |
| Aug 21, 2017 | $30.43 | $31.42 | $30.10 | $31.22 | +2.56% | 948,100 |
| Aug 14, 2017 | $31.11 | $31.59 | $29.91 | $30.44 | -1.87% | 1,549,800 |
| Aug 7, 2017 | $31.13 | $31.97 | $29.72 | $31.02 | -0.70% | 2,653,900 |
| Jul 31, 2017 | $32.37 | $32.67 | $30.69 | $31.24 | -3.49% | 2,754,600 |
| Jul 24, 2017 | $30.52 | $32.48 | $30.51 | $32.37 | +6.06% | 1,726,700 |
| Jul 17, 2017 | $30.73 | $31.44 | $30.48 | $30.52 | -1.10% | 1,369,100 |
| Jul 10, 2017 | $30.02 | $31.00 | $29.88 | $30.86 | +0.55% | 1,529,800 |
| Jul 3, 2017 | $30.63 | $30.85 | $30.00 | $30.69 | +0.26% | 768,400 |
| Jun 26, 2017 | $30.34 | $30.85 | $30.00 | $30.61 | +0.79% | 1,304,300 |
| Jun 19, 2017 | $30.00 | $30.76 | $29.12 | $30.37 | +1.50% | 1,679,100 |
| Jun 12, 2017 | $30.02 | $30.31 | $29.48 | $29.92 | -0.33% | 1,154,100 |
| Jun 5, 2017 | $30.47 | $30.53 | $29.48 | $30.02 | -1.41% | 912,800 |
| May 30, 2017 | $30.18 | $30.83 | $29.39 | $30.45 | +0.33% | 1,406,700 |
| May 22, 2017 | $30.48 | $30.75 | $30.08 | $30.35 | +0.07% | 1,780,900 |
| May 15, 2017 | $31.00 | $31.00 | $29.50 | $30.33 | -0.52% | 1,716,800 |
| May 8, 2017 | $29.85 | $31.16 | $29.67 | $30.49 | +1.63% | 2,879,700 |
| May 1, 2017 | $30.50 | $30.50 | $28.29 | $30.00 | -1.28% | 5,010,400 |
| Apr 24, 2017 | $30.33 | $31.20 | $30.03 | $30.39 | +0.56% | 4,617,800 |
| Apr 17, 2017 | $29.85 | $30.50 | $29.70 | $30.22 | +1.24% | 3,927,800 |
| Apr 10, 2017 | $29.77 | $30.22 | $29.17 | $29.85 | +1.53% | 4,615,100 |
| Apr 3, 2017 | $24.10 | $29.95 | $23.71 | $29.40 | +21.64% | 17,015,500 |
| Mar 27, 2017 | $24.18 | $24.60 | $23.50 | $24.17 | -0.82% | 2,823,800 |
| Mar 20, 2017 | $24.40 | $24.70 | $23.50 | $24.37 | -1.18% | 2,121,200 |
| Mar 13, 2017 | $24.01 | $24.94 | $23.68 | $24.66 | +3.14% | 2,091,800 |
| Mar 6, 2017 | $25.27 | $25.31 | $23.09 | $23.91 | -5.38% | 4,572,500 |
| Feb 27, 2017 | $27.00 | $27.29 | $24.42 | $25.27 | -8.14% | 6,885,200 |
| Feb 21, 2017 | $28.52 | $28.64 | $26.15 | $27.51 | -1.89% | 5,550,800 |
| Feb 13, 2017 | $29.14 | $29.19 | $27.36 | $28.04 | -2.37% | 5,520,100 |
| Feb 6, 2017 | $29.89 | $30.47 | $28.41 | $28.72 | -2.84% | 5,804,100 |
| Jan 30, 2017 | $28.56 | $29.95 | $27.77 | $29.56 | +3.79% | 3,979,000 |
| Jan 23, 2017 | $26.81 | $28.63 | $26.64 | $28.48 | +6.67% | 3,231,500 |
| Jan 17, 2017 | $26.85 | $27.20 | $26.47 | $26.70 | +0.19% | 4,600,100 |
| Jan 9, 2017 | $26.85 | $27.56 | $26.32 | $26.65 | -0.67% | 3,185,800 |
| Jan 3, 2017 | $27.00 | $27.83 | $26.75 | $26.83 | -0.22% | 4,252,800 |
| Dec 27, 2016 | $27.41 | $28.06 | $26.31 | $26.89 | -0.33% | 3,851,600 |
| Dec 19, 2016 | $24.34 | $27.32 | $21.90 | $26.98 | +10.30% | 12,177,000 |
| Dec 12, 2016 | $25.06 | $25.20 | $24.08 | $24.46 | -0.33% | 4,693,900 |
| Dec 5, 2016 | $24.89 | $25.23 | $24.02 | $24.54 | +0.12% | 4,639,800 |
| Nov 28, 2016 | $21.81 | $25.49 | $21.13 | $24.51 | +12.43% | 9,845,900 |
| Nov 21, 2016 | $23.50 | $23.65 | $21.01 | $21.80 | -8.44% | 12,264,200 |
| Nov 14, 2016 | $24.75 | $25.22 | $23.79 | $23.81 | – | 5,560,400 |
Seasonality
SUN 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 | 8.0% | -0.6% | -6.2% | 10.9% | -1.2% | 0.3% | 6.0% | 0.5% | -0.3% | 2.6% | 4.2% | -0.4% |
| Months up | 9 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 9.9% | 12.6% | 1.8% | 7.2% | -5.4% | 3.9% | 13.6% | 0.5% | -4.2% | -2.7% | ||
| 2025 | 9.5% | 6.0% | -1.3% | 0.2% | -5.7% | -0.6% | 3.2% | -3.8% | -4.4% | 6.2% | 7.7% | -6.8% |
| 2024 | -0.8% | 4.7% | -1.8% | -6.6% | -8.0% | 10.9% | -2.9% | 0.3% | -0.9% | -5.4% | 13.0% | -8.9% |
| 2023 | 10.7% | -3.0% | -3.5% | 3.5% | -3.6% | 1.3% | 5.2% | 2.1% | 6.5% | 4.2% | 8.9% | 9.6% |
| 2022 | 10.0% | -2.2% | -5.4% | 2.4% | 0.5% | -9.7% | 11.0% | -2.1% | -1.8% | 12.7% | -0.3% | 0.4% |
| 2021 | 8.7% | 0.3% | 4.1% | 10.2% | 2.2% | 7.6% | 0.8% | -1.1% | 1.4% | 8.5% | -3.3% | 6.4% |
| 2020 | 1.7% | -10.8% | -42.1% | 58.7% | 7.5% | -11.5% | 8.7% | 10.2% | -8.1% | 3.2% | 14.0% | 3.6% |
| 2019 | 12.7% | 0.5% | 3.9% | -0.7% | -0.5% | 4.4% | 8.0% | -4.8% | 0.3% | 6.9% | -5.0% | -1.8% |
| 2018 | 12.4% | -6.9% | -11.8% | 7.9% | -0.3% | -6.2% | 6.9% | 4.6% | 9.1% | -7.5% | 5.4% | -2.8% |
| 2017 | 5.2% | -6.9% | -5.6% | 25.7% | 0.9% | 2.6% | 5.6% | -0.6% | -0.7% | -0.4% | -2.6% | -3.3% |