Sunbelt Rentals Holdings, Inc. (SUNB) stock
SUNBNYSEServices-Equipment Rental & Leasing, NECFiscal year ends April 30
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 9, 2026Score 7/3018% above fair value
$83.63−0.69 (-0.82%)
Close on Oct 30, 2026Market cap $34.27BP/E 26.5Yield 1.32%
Price history
Sunbelt Rentals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$83.63
-0.82% on the day
52-week range
$60.42 – $86.68
-3.5% from the high
Change over 52 weeks
+22.7%
From $68.15 on Oct 30, 2025
Average volume
4.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $78.89 | $84.41 | $78.62 | $83.63 | +6.51% | 20,202,213 |
| Oct 19, 2026 | $76.85 | $80.09 | $74.45 | $78.52 | +3.29% | 18,095,745 |
| Oct 12, 2026 | $74.51 | $77.62 | $73.66 | $76.02 | +1.13% | 15,002,183 |
| Oct 5, 2026 | $76.61 | $79.83 | $73.05 | $75.17 | -2.50% | 18,629,722 |
| Sep 28, 2026 | $74.07 | $77.27 | $72.02 | $77.10 | +2.72% | 21,972,787 |
| Sep 21, 2026 | $74.37 | $76.17 | $71.32 | $75.06 | +2.00% | 20,437,979 |
| Sep 14, 2026 | $71.37 | $76.04 | $70.82 | $73.59 | +1.25% | 28,469,096 |
| Sep 8, 2026 | $67.70 | $77.57 | $67.40 | $72.68 | +5.96% | 39,062,327 |
| Aug 31, 2026 | $73.70 | $73.90 | $64.87 | $68.59 | -6.30% | 77,075,978 |
| Aug 24, 2026 | $77.18 | $77.96 | $71.10 | $73.20 | -4.79% | 24,169,543 |
| Aug 17, 2026 | $84.78 | $85.22 | $75.96 | $76.88 | -9.34% | 11,925,093 |
| Aug 10, 2026 | $80.61 | $84.94 | $78.11 | $84.80 | +4.59% | 9,819,499 |
| Aug 3, 2026 | $72.19 | $81.32 | $71.92 | $81.08 | +12.74% | 8,251,116 |
| Jul 27, 2026 | $76.64 | $77.45 | $70.74 | $71.92 | -4.96% | 8,966,111 |
| Jul 20, 2026 | $73.66 | $77.62 | $69.54 | $75.67 | +3.08% | 11,703,457 |
| Jul 13, 2026 | $73.42 | $74.94 | $72.09 | $73.41 | -1.91% | 7,973,758 |
| Jul 6, 2026 | $71.31 | $75.56 | $67.88 | $74.84 | +3.46% | 15,628,058 |
| Jun 29, 2026 | $73.33 | $75.19 | $70.64 | $72.34 | -2.34% | 13,232,470 |
| Jun 22, 2026 | $84.34 | $85.19 | $71.63 | $74.07 | -13.93% | 41,188,749 |
| Jun 15, 2026 | $84.60 | $86.68 | $81.18 | $86.06 | +4.48% | 42,672,093 |
| Jun 8, 2026 | $80.46 | $84.48 | $78.88 | $82.37 | +3.79% | 19,694,388 |
| Jun 1, 2026 | $76.29 | $81.77 | $75.58 | $79.36 | +1.68% | 13,432,538 |
| May 26, 2026 | $78.35 | $80.25 | $76.84 | $78.05 | +0.19% | 8,904,090 |
| May 18, 2026 | $76.78 | $78.34 | $73.24 | $77.90 | +2.15% | 12,054,453 |
| May 11, 2026 | $73.17 | $80.15 | $70.67 | $76.26 | +4.17% | 15,224,217 |
| May 4, 2026 | $77.08 | $77.41 | $71.81 | $73.21 | -4.82% | 10,129,911 |
| Apr 27, 2026 | $77.03 | $78.05 | $72.65 | $76.92 | +0.05% | 12,036,308 |
| Apr 20, 2026 | $70.25 | $77.28 | $68.73 | $76.88 | +7.39% | 13,374,910 |
| Apr 13, 2026 | $67.19 | $71.77 | $65.82 | $71.59 | +5.03% | 11,932,154 |
| Apr 6, 2026 | $66.58 | $68.36 | $61.03 | $68.16 | +8.04% | 9,894,238 |
| Mar 30, 2026 | $64.08 | $65.77 | $61.85 | $63.09 | -3.34% | 8,811,522 |
| Mar 23, 2026 | $65.61 | $70.54 | $61.93 | $65.27 | +1.84% | 31,038,202 |
| Mar 16, 2026 | $72.70 | $75.08 | $62.44 | $64.09 | -11.92% | 46,511,713 |
| Mar 9, 2026 | $74.77 | $76.18 | $68.82 | $72.76 | -2.24% | 31,220,314 |
| Mar 2, 2026 | $73.00 | $76.77 | $68.67 | $74.43 | +1.83% | 16,415,832 |
| Feb 23, 2026 | $70.50 | $74.45 | $68.29 | $73.09 | +6.62% | 22,824 |
| Feb 17, 2026 | $70.30 | $70.50 | $67.84 | $68.55 | -3.79% | 14,070 |
| Feb 9, 2026 | $68.29 | $72.65 | $68.16 | $71.25 | +5.48% | 6,804 |
| Feb 2, 2026 | $66.00 | $68.25 | $63.49 | $67.55 | +6.29% | 25,953 |
| Jan 26, 2026 | $73.45 | $73.45 | $63.55 | $63.55 | -10.82% | 34,863 |
| Jan 20, 2026 | $69.53 | $71.26 | $66.25 | $71.26 | -1.13% | 14,189 |
| Jan 12, 2026 | $73.44 | $73.71 | $70.93 | $72.08 | -2.79% | 20,030 |
| Jan 5, 2026 | $71.05 | $74.14 | $71.05 | $74.14 | +11.36% | 6,050 |
| Dec 29, 2025 | $69.04 | $70.43 | $66.58 | $66.58 | -5.36% | 21,344 |
| Dec 22, 2025 | $71.35 | $71.36 | $69.23 | $70.35 | -4.93% | 23,899 |
| Dec 15, 2025 | $70.52 | $74.00 | $70.00 | $74.00 | +6.31% | 21,429 |
| Dec 8, 2025 | $64.87 | $69.61 | $63.25 | $69.61 | +7.97% | 12,474 |
| Dec 1, 2025 | $63.83 | $65.85 | $61.24 | $64.47 | +1.30% | 23,480 |
| Nov 24, 2025 | $61.06 | $63.64 | $61.06 | $63.64 | +3.60% | 15,992 |
| Nov 17, 2025 | $62.39 | $62.65 | $60.42 | $61.43 | -2.81% | 28,379 |
| Nov 10, 2025 | $62.91 | $65.36 | $62.86 | $63.21 | +1.53% | 33,142 |
| Nov 3, 2025 | $65.84 | $65.84 | $62.00 | $62.25 | -7.03% | 76,161 |
| Oct 27, 2025 | $69.74 | $70.50 | $66.56 | $66.96 | -7.39% | 18,021 |
| Oct 20, 2025 | $71.67 | $72.34 | $70.01 | $72.30 | +0.89% | 6,805 |
| Oct 13, 2025 | $70.00 | $71.66 | $69.16 | $71.66 | +5.34% | 10,648 |
| Oct 6, 2025 | $69.71 | $70.30 | $67.41 | $68.03 | -0.20% | 11,041 |
| Sep 29, 2025 | $68.09 | $68.87 | $66.38 | $68.17 | +2.52% | 21,005 |
| Sep 22, 2025 | $69.45 | $70.74 | $65.91 | $66.49 | -7.34% | 12,146 |
| Sep 15, 2025 | $73.00 | $74.86 | $70.70 | $71.76 | -1.86% | 13,813 |
| Sep 8, 2025 | $75.79 | $77.00 | $72.93 | $73.12 | -1.38% | 6,229 |
| Sep 2, 2025 | $74.10 | $74.14 | $71.99 | $74.14 | +0.16% | 4,422 |
| Aug 25, 2025 | $74.99 | $74.99 | $73.72 | $74.02 | +0.40% | 10,629 |
| Aug 18, 2025 | $71.74 | $74.91 | $70.99 | $73.73 | +2.27% | 21,409 |
| Aug 11, 2025 | $66.51 | $73.97 | $66.27 | $72.09 | +6.41% | 12,768 |
| Aug 4, 2025 | $66.33 | $67.75 | $66.02 | $67.75 | +2.15% | 12,054 |
| Jul 28, 2025 | $69.50 | $69.50 | $65.45 | $66.33 | -3.88% | 7,515 |
| Jul 21, 2025 | $64.80 | $69.00 | $63.44 | $69.00 | +5.34% | 29,961 |
| Jul 14, 2025 | $65.50 | $66.25 | $63.00 | $65.50 | -2.24% | 31,226 |
| Jul 7, 2025 | $66.25 | $68.00 | $64.44 | $67.00 | +1.13% | 9,131 |
| Jun 30, 2025 | $63.75 | $66.65 | $63.05 | $66.25 | +2.71% | 11,184 |
| Jun 23, 2025 | $58.35 | $65.51 | $57.89 | $64.50 | +7.32% | 16,384 |
| Jun 16, 2025 | $59.83 | $62.17 | $59.65 | $60.10 | +3.64% | 11,701 |
| Jun 9, 2025 | $58.45 | $60.27 | $57.60 | $57.99 | -0.88% | 18,970 |
| Jun 2, 2025 | $57.29 | $58.54 | $56.37 | $58.50 | +1.30% | 15,566 |
| May 27, 2025 | $59.45 | $60.85 | $57.71 | $57.75 | +2.01% | 8,229 |
| May 19, 2025 | $59.08 | $60.69 | $56.61 | $56.61 | -2.60% | 19,312 |
| May 12, 2025 | $57.33 | $59.95 | $56.93 | $58.12 | +4.63% | 23,592 |
| May 5, 2025 | $55.25 | $57.07 | $53.16 | $55.55 | +0.44% | 54,606 |
| Apr 28, 2025 | $54.60 | $56.15 | $52.16 | $55.31 | +1.11% | 37,251 |
| Apr 21, 2025 | $55.06 | $55.55 | $51.08 | $54.70 | +4.69% | 100,788 |
| Apr 14, 2025 | $51.60 | $54.18 | $51.15 | $52.25 | -0.27% | 517,696 |
| Apr 7, 2025 | $45.94 | $54.29 | $45.51 | $52.39 | +8.36% | 125,200 |
| Mar 31, 2025 | $53.57 | $55.35 | $47.60 | $48.35 | -12.13% | 96,248 |
| Mar 24, 2025 | $57.18 | $59.34 | $55.03 | $55.03 | -4.13% | 59,673 |
| Mar 17, 2025 | $56.52 | $58.26 | $56.18 | $57.40 | -1.03% | 77,601 |
| Mar 10, 2025 | $58.00 | $58.00 | $54.05 | $58.00 | -0.53% | 149,278 |
| Mar 3, 2025 | $61.41 | $63.13 | $56.07 | $58.31 | -2.56% | 90,623 |
| Feb 24, 2025 | $60.85 | $63.22 | $59.18 | $59.84 | -3.09% | 46,996 |
| Feb 18, 2025 | $63.95 | $66.75 | $61.75 | $61.75 | -6.97% | 32,118 |
| Feb 10, 2025 | $62.22 | $66.38 | $62.20 | $66.38 | +8.20% | 53,783 |
| Feb 3, 2025 | $65.75 | $65.82 | $61.27 | $61.35 | -6.69% | 31,034 |
| Jan 27, 2025 | $65.81 | $67.97 | $64.82 | $65.75 | -2.89% | 88,960 |
| Jan 21, 2025 | $67.10 | $69.12 | $67.04 | $67.71 | +3.30% | 52,914 |
| Jan 13, 2025 | $59.00 | $65.75 | $58.80 | $65.55 | +9.35% | 67,821 |
| Jan 6, 2025 | $61.87 | $63.30 | $59.21 | $59.95 | -3.00% | 51,032 |
| Dec 30, 2024 | $61.70 | $63.00 | $60.79 | $61.80 | +0.41% | 55,664 |
| Dec 23, 2024 | $61.76 | $63.72 | $61.15 | $61.55 | -1.91% | 50,043 |
| Dec 16, 2024 | $65.10 | $66.34 | $61.73 | $62.75 | -4.57% | 74,227 |
| Dec 9, 2024 | $82.68 | $82.68 | $65.15 | $65.75 | -19.57% | 96,899 |
| Dec 2, 2024 | $78.71 | $82.90 | $78.71 | $81.76 | +0.56% | 12,477 |
| Nov 25, 2024 | $81.24 | $81.30 | $79.00 | $81.30 | +0.28% | 5,532 |
| Nov 18, 2024 | $80.42 | $81.07 | $76.57 | $81.07 | +1.97% | 10,870 |
| Nov 11, 2024 | $81.14 | $81.30 | $77.87 | $79.50 | -2.02% | 505,986 |
| Nov 4, 2024 | $75.34 | $83.00 | $75.34 | $81.14 | +7.22% | 52,163 |
| Oct 28, 2024 | $76.02 | $76.38 | $74.29 | $75.68 | -1.14% | 6,075 |
| Oct 21, 2024 | $76.65 | $77.10 | $75.40 | $76.55 | -2.18% | 12,080 |
| Oct 14, 2024 | $75.91 | $78.25 | $74.80 | $78.25 | +3.23% | 12,243 |
| Oct 7, 2024 | $73.16 | $75.80 | $73.16 | $75.80 | +2.17% | 39,508 |
| Sep 30, 2024 | $77.54 | $78.99 | $73.85 | $74.19 | -4.88% | 6,817 |
| Sep 23, 2024 | $74.46 | $78.71 | $73.37 | $78.00 | +4.66% | 7,766 |
| Sep 16, 2024 | $71.05 | $76.54 | $71.05 | $74.53 | +6.39% | 31,875 |
| Sep 9, 2024 | $69.95 | $70.06 | $66.79 | $70.06 | +0.52% | 11,318 |
| Sep 3, 2024 | $71.03 | $71.03 | $69.14 | $69.69 | -1.89% | 8,118 |
| Aug 26, 2024 | $72.78 | $72.78 | $68.32 | $71.03 | +3.70% | 9,153 |
| Aug 19, 2024 | $68.59 | $68.91 | $67.36 | $68.50 | +2.00% | 19,078 |
| Aug 12, 2024 | $65.76 | $68.98 | $65.76 | $67.15 | +2.12% | 11,033 |
| Aug 5, 2024 | $64.71 | $67.93 | $64.00 | $65.76 | -0.59% | 80,853 |
| Jul 29, 2024 | $69.49 | $72.00 | $66.15 | $66.15 | -7.62% | 50,934 |
| Jul 22, 2024 | $70.00 | $71.61 | $66.61 | $71.61 | +5.67% | 30,119 |
| Jul 15, 2024 | $69.17 | $70.58 | $67.77 | $67.77 | -0.36% | 14,829 |
| Jul 8, 2024 | $65.68 | $68.02 | $63.91 | $68.02 | +3.44% | 18,579 |
| Jul 1, 2024 | $66.66 | $68.00 | $65.13 | $65.75 | -2.00% | 8,536 |
| Jun 24, 2024 | $69.36 | $69.99 | $65.91 | $67.10 | -1.50% | 20,433 |
| Jun 17, 2024 | $69.92 | $70.54 | $66.53 | $68.12 | -0.83% | 12,413 |
| Jun 10, 2024 | $71.72 | $73.00 | $68.35 | $68.69 | -4.58% | 22,424 |
| Jun 3, 2024 | $72.39 | $72.39 | $70.15 | $71.98 | -0.96% | 10,843 |
| May 28, 2024 | $74.57 | $74.57 | $71.28 | $72.69 | +0.50% | 7,842 |
| May 20, 2024 | $74.05 | $74.05 | $72.23 | $72.33 | -2.18% | 7,818 |
| May 13, 2024 | $74.68 | $77.90 | $73.94 | $73.94 | -0.66% | 6,099 |
| May 6, 2024 | $74.44 | $74.58 | $72.74 | $74.43 | +3.64% | 5,141 |
| Apr 29, 2024 | $75.22 | $75.71 | $68.14 | $71.82 | -5.11% | 8,613 |
| Apr 22, 2024 | $68.37 | $76.52 | $68.37 | $75.69 | +8.20% | 13,359 |
| Apr 15, 2024 | $71.50 | $71.50 | $69.84 | $69.95 | -2.80% | 5,026 |
| Apr 8, 2024 | $73.27 | $75.00 | $71.50 | $71.97 | -1.78% | 18,533 |
| Apr 1, 2024 | $73.36 | $73.36 | $69.50 | $73.27 | +1.23% | 6,263 |
| Mar 25, 2024 | $71.27 | $72.38 | $69.95 | $72.38 | +2.43% | 13,890 |
| Mar 18, 2024 | $66.38 | $71.58 | $66.38 | $70.66 | +6.27% | 6,401 |
| Mar 11, 2024 | $64.98 | $66.68 | $63.79 | $66.50 | +1.66% | 47,202 |
| Mar 4, 2024 | $72.50 | $73.90 | $64.38 | $65.41 | -9.73% | 97,379 |
| Feb 26, 2024 | $69.07 | $73.47 | $68.78 | $72.46 | +4.64% | 28,381 |
| Feb 20, 2024 | $66.67 | $70.63 | $66.48 | $69.25 | +2.71% | 29,508 |
| Feb 12, 2024 | $67.10 | $68.77 | $64.08 | $67.42 | +2.49% | 36,609 |
| Feb 5, 2024 | $65.25 | $67.65 | $63.78 | $65.78 | -2.70% | 6,063 |
| Jan 29, 2024 | $66.74 | $68.35 | $66.67 | $67.60 | +0.32% | 2,541 |
| Jan 22, 2024 | $62.34 | $67.68 | $60.40 | $67.39 | +8.76% | 18,329 |
| Jan 16, 2024 | $61.45 | $62.58 | $59.60 | $61.96 | -1.24% | 11,378 |
| Jan 8, 2024 | $64.51 | $65.23 | $62.62 | $62.74 | -4.90% | 16,543 |
| Jan 2, 2024 | $67.30 | $68.15 | $65.97 | $65.97 | -6.42% | 8,081 |
| Dec 26, 2023 | $69.36 | $70.84 | $67.55 | $70.50 | +0.16% | 2,151 |
| Dec 18, 2023 | $68.25 | $70.70 | $68.13 | $70.39 | +0.99% | 9,231 |
| Dec 11, 2023 | $64.87 | $70.44 | $62.21 | $69.70 | +8.31% | 12,068 |
| Dec 4, 2023 | $62.65 | $64.35 | $59.57 | $64.35 | +1.56% | 24,600 |
| Nov 27, 2023 | $60.75 | $63.36 | $59.78 | $63.36 | +4.38% | 39,329 |
| Nov 20, 2023 | $59.45 | $60.87 | $58.68 | $60.70 | -9.58% | 49,415 |
| Nov 13, 2023 | $61.58 | $67.13 | $61.18 | $67.13 | +10.82% | 6,617 |
| Nov 6, 2023 | $60.98 | $61.79 | $60.16 | $60.58 | -1.88% | 14,864 |
| Oct 30, 2023 | $57.13 | $61.80 | $56.35 | $61.74 | +7.73% | 23,863 |
| Oct 23, 2023 | $57.45 | $57.83 | $56.01 | $57.31 | -0.23% | 12,573 |
| Oct 16, 2023 | $60.99 | $61.00 | $57.35 | $57.44 | -5.34% | 9,269 |
| Oct 9, 2023 | $58.30 | $62.31 | $58.30 | $60.68 | +4.04% | 3,833 |
| Oct 2, 2023 | $58.79 | $59.60 | $57.01 | $58.32 | -4.64% | 4,774 |
| Sep 25, 2023 | $60.88 | $61.79 | $59.85 | $61.16 | -3.83% | 13,925 |
| Sep 18, 2023 | $64.61 | $65.63 | $63.52 | $63.60 | -0.80% | 5,747 |
| Sep 11, 2023 | $64.91 | $65.31 | $63.00 | $64.11 | -1.64% | 9,782 |
| Sep 5, 2023 | $67.33 | $67.33 | $64.09 | $65.18 | -7.59% | 154,996 |
| Aug 28, 2023 | $68.55 | $71.22 | $68.55 | $70.54 | +2.24% | 3,685 |
| Aug 21, 2023 | $67.50 | $68.99 | $67.50 | $68.99 | -1.37% | 2,968 |
| Aug 14, 2023 | $74.29 | $74.29 | $69.95 | $69.95 | -5.84% | 1,168 |
| Aug 7, 2023 | $74.11 | $74.29 | $72.07 | $74.29 | -0.11% | 2,677 |
| Jul 31, 2023 | $74.97 | $74.97 | $71.56 | $74.37 | -0.79% | 7,735 |
| Jul 24, 2023 | $71.98 | $74.97 | $71.10 | $74.97 | +4.15% | 5,610 |
| Jul 17, 2023 | $69.62 | $71.98 | $69.45 | $71.98 | +0.10% | 1,245 |
| Jul 10, 2023 | $65.20 | $72.01 | $65.20 | $71.91 | +12.85% | 30,306 |
| Jul 3, 2023 | $69.10 | $69.10 | $63.72 | $63.72 | -7.79% | 1,161 |
| Jun 26, 2023 | $67.87 | $70.00 | $67.87 | $69.10 | +1.81% | 6,843 |
| Jun 20, 2023 | $69.70 | $69.70 | $67.49 | $67.87 | -1.52% | 2,134 |
| Jun 12, 2023 | $67.82 | $69.25 | $67.60 | $68.92 | +5.10% | 3,324 |
| Jun 5, 2023 | $63.38 | $65.57 | $63.00 | $65.57 | +8.38% | 3,983 |
| May 30, 2023 | $60.50 | $60.50 | $60.50 | $60.50 | 0.00% | – |
| May 22, 2023 | $61.80 | $61.80 | $58.93 | $60.50 | -3.97% | 9,109 |
| May 15, 2023 | $59.30 | $63.39 | $58.85 | $63.00 | +6.38% | 13,445 |
| May 8, 2023 | $58.04 | $59.25 | $57.00 | $59.22 | -0.13% | 4,535 |
| May 1, 2023 | $56.60 | $59.50 | $56.53 | $59.30 | +3.70% | 2,527 |
| Apr 24, 2023 | $59.34 | $59.34 | $56.70 | $57.19 | +0.43% | 3,854 |
| Apr 17, 2023 | $58.42 | $60.79 | $56.94 | $56.94 | -3.82% | 4,322 |
| Apr 10, 2023 | $54.80 | $59.20 | $54.80 | $59.20 | +6.96% | 17,156 |
| Apr 3, 2023 | $61.26 | $61.26 | $55.20 | $55.35 | -8.51% | 11,400 |
| Mar 27, 2023 | $60.33 | $61.09 | $58.04 | $60.50 | +2.54% | 8,387 |
| Mar 20, 2023 | $59.50 | $62.20 | $59.00 | $59.00 | -0.84% | 9,550 |
| Mar 13, 2023 | $65.00 | $65.40 | $57.91 | $59.50 | -8.46% | 6,981 |
| Mar 6, 2023 | $70.65 | $70.65 | $65.00 | $65.00 | -5.63% | 2,060 |
| Feb 27, 2023 | $63.56 | $70.12 | $63.56 | $68.88 | +8.37% | 2,279 |
| Feb 21, 2023 | $67.56 | $67.56 | $63.56 | $63.56 | -6.94% | 2,772 |
| Feb 13, 2023 | $67.00 | $69.50 | $67.00 | $68.30 | +3.35% | 6,981 |
| Feb 6, 2023 | $69.50 | $69.50 | $66.09 | $66.09 | -4.91% | 6,000 |
| Jan 30, 2023 | $66.60 | $69.50 | $64.53 | $69.50 | +6.12% | 10,896 |
| Jan 23, 2023 | $61.70 | $67.23 | $61.70 | $65.49 | +6.14% | 2,732 |
| Jan 17, 2023 | $62.11 | $62.62 | $61.70 | $61.70 | -0.63% | 1,215 |
| Jan 9, 2023 | $63.05 | $63.05 | $60.00 | $62.09 | +2.63% | 4,642 |
| Jan 3, 2023 | $58.72 | $60.50 | $58.72 | $60.50 | +8.04% | 2,264 |
| Dec 27, 2022 | $56.62 | $58.83 | $56.00 | $56.00 | +0.36% | 29,270 |
| Dec 19, 2022 | $57.00 | $57.39 | $55.80 | $55.80 | -4.29% | 25,422 |
| Dec 12, 2022 | $59.10 | $59.75 | $58.30 | $58.30 | -1.35% | 4,658 |
| Dec 5, 2022 | $60.50 | $60.90 | $59.10 | $59.10 | -5.10% | 5,466 |
| Nov 28, 2022 | $60.44 | $62.28 | $58.85 | $62.28 | +0.21% | 4,213 |
| Nov 21, 2022 | $57.84 | $62.15 | $57.21 | $62.15 | +7.41% | 12,086 |
| Nov 14, 2022 | $60.50 | $60.50 | $55.51 | $57.86 | -6.74% | 9,025 |
| Nov 7, 2022 | $55.29 | $62.04 | $54.95 | $62.04 | +15.42% | 10,417 |
| Oct 31, 2022 | $53.12 | $55.70 | $52.50 | $53.75 | +7.18% | 4,601 |
| Oct 24, 2022 | $48.10 | $53.35 | $47.10 | $50.15 | +7.59% | 62,205 |
| Oct 17, 2022 | $46.50 | $49.55 | $46.50 | $46.61 | -2.18% | 25,620 |
| Oct 10, 2022 | $47.00 | $49.10 | $45.63 | $47.65 | +4.31% | 13,854 |
| Oct 3, 2022 | $46.75 | $50.65 | $45.68 | $45.68 | -1.23% | 19,849 |
| Sep 26, 2022 | $43.65 | $46.25 | $40.41 | $46.25 | +4.88% | 10,904 |
| Sep 19, 2022 | $47.44 | $47.44 | $41.21 | $44.10 | -7.04% | 40,861 |
| Sep 12, 2022 | $49.86 | $50.26 | $47.44 | $47.44 | -6.89% | 13,010 |
| Sep 6, 2022 | $47.15 | $50.95 | $47.15 | $50.95 | +8.66% | 8,695 |
| Aug 29, 2022 | $51.50 | $52.23 | $46.86 | $46.89 | -8.95% | 10,324 |
| Aug 22, 2022 | $53.00 | $53.00 | $49.61 | $51.50 | -4.36% | 23,076 |
| Aug 15, 2022 | $53.85 | $57.22 | $53.85 | $53.85 | -0.00% | 2,518 |
| Aug 8, 2022 | $56.00 | $57.15 | $53.85 | $53.85 | -3.84% | 6,811 |
| Aug 1, 2022 | $54.10 | $56.00 | $54.10 | $56.00 | +3.51% | 17,725 |
| Jul 25, 2022 | $47.96 | $54.10 | $47.39 | $54.10 | +13.87% | 17,430 |
| Jul 18, 2022 | $47.10 | $49.51 | $45.09 | $47.51 | +6.79% | 4,826 |
| Jul 11, 2022 | $45.75 | $45.80 | $43.53 | $44.49 | -1.42% | 24,083 |
| Jul 5, 2022 | $41.00 | $46.90 | $41.00 | $45.13 | +4.95% | 20,137 |
| Jun 27, 2022 | $44.00 | $45.20 | $41.00 | $43.00 | -1.86% | 16,849 |
| Jun 21, 2022 | $43.05 | $43.90 | $39.89 | $43.81 | -2.53% | 117,187 |
| Jun 13, 2022 | $45.10 | $45.66 | $42.06 | $44.95 | -6.02% | 65,296 |
| Jun 6, 2022 | $53.99 | $53.99 | $47.83 | $47.83 | -1.99% | 20,255 |
| May 31, 2022 | $52.20 | $52.20 | $48.80 | $48.80 | -4.44% | 49,510 |
| May 23, 2022 | $49.65 | $51.07 | $47.82 | $51.07 | +8.13% | 60,181 |
| May 16, 2022 | $49.10 | $51.04 | $46.33 | $47.23 | -1.28% | 82,646 |
| May 9, 2022 | $46.73 | $48.94 | $45.54 | $47.84 | -3.33% | 10,110 |
| May 2, 2022 | $52.77 | $52.77 | $49.49 | $49.49 | -2.58% | 9,303 |
| Apr 25, 2022 | $57.05 | $57.32 | $50.80 | $50.80 | -17.87% | 67,963 |
| Apr 18, 2022 | $58.24 | $62.85 | $58.24 | $61.85 | +0.49% | 14,114 |
| Apr 11, 2022 | $59.58 | $61.55 | $58.40 | $61.55 | +1.12% | 5,182 |
| Apr 4, 2022 | $64.35 | $64.35 | $57.85 | $60.87 | -4.30% | 9,282 |
| Mar 28, 2022 | $67.23 | $67.23 | $63.20 | $63.60 | -5.40% | 6,140 |
| Mar 21, 2022 | $73.56 | $73.56 | $67.23 | $67.23 | -8.61% | 8,372 |
| Mar 14, 2022 | $64.54 | $73.56 | $64.54 | $73.56 | +20.10% | 13,864 |
| Mar 7, 2022 | $60.25 | $66.45 | $60.25 | $61.25 | +2.53% | 17,989 |
| Feb 28, 2022 | $62.61 | $67.71 | $59.74 | $59.74 | -1.92% | 13,028 |
| Feb 22, 2022 | $66.04 | $66.04 | $60.91 | $60.91 | -7.77% | 23,392 |
| Feb 14, 2022 | $66.20 | $68.79 | $65.79 | $66.04 | -2.88% | 25,414 |
| Feb 7, 2022 | $69.00 | $70.60 | $65.93 | $68.00 | -1.45% | 2,472 |
| Jan 31, 2022 | $68.50 | $74.10 | $68.50 | $69.00 | +0.73% | 17,358 |
| Jan 24, 2022 | $66.50 | $70.59 | $65.90 | $68.50 | +1.12% | 5,475 |
| Jan 18, 2022 | $73.87 | $75.30 | $67.73 | $67.74 | -12.71% | 11,170 |
| Jan 10, 2022 | $78.36 | $80.62 | $75.36 | $77.60 | -5.42% | 16,825 |
| Jan 3, 2022 | $78.83 | $84.42 | $78.75 | $82.05 | +1.07% | 23,043 |
| Dec 27, 2021 | $82.49 | $82.68 | $79.19 | $81.18 | -0.05% | 2,840 |
| Dec 20, 2021 | $77.75 | $81.22 | $76.04 | $81.22 | +1.91% | 1,684 |
| Dec 13, 2021 | $83.11 | $83.11 | $77.54 | $79.70 | -1.29% | 17,356 |
| Dec 6, 2021 | $79.80 | $85.37 | $79.80 | $80.74 | +0.99% | 3,009 |
| Nov 29, 2021 | $80.00 | $83.15 | $79.45 | $79.95 | -3.69% | 1,935 |
| Nov 22, 2021 | $84.26 | $84.26 | $83.01 | $83.01 | -1.48% | 170 |
| Nov 15, 2021 | $87.50 | $87.50 | $83.73 | $84.26 | -3.70% | 5,448 |
| Nov 8, 2021 | $87.00 | $87.50 | $82.44 | $87.50 | +1.74% | 1,835 |
| Nov 1, 2021 | $84.00 | $86.00 | $84.00 | $86.00 | +2.38% | 943 |
| Oct 25, 2021 | $81.25 | $84.00 | $80.81 | $84.00 | +2.56% | 6,978 |
| Oct 18, 2021 | $82.13 | $82.69 | $80.83 | $81.90 | -0.27% | 2,814 |
| Oct 11, 2021 | $74.00 | $82.13 | $74.00 | $82.13 | +7.64% | 16,015 |
| Oct 4, 2021 | $74.08 | $76.29 | $74.08 | $76.29 | +2.99% | 656 |
| Sep 27, 2021 | $80.79 | $80.79 | $74.08 | $74.08 | -8.31% | 6,708 |
| Sep 20, 2021 | $82.00 | $83.41 | $78.28 | $80.79 | -1.47% | 2,496 |
| Sep 13, 2021 | $82.31 | $83.36 | $81.23 | $82.00 | -0.38% | 2,944 |
| Sep 7, 2021 | $79.66 | $82.31 | $77.45 | $82.31 | +6.06% | 4,654 |
| Aug 30, 2021 | $77.03 | $79.25 | $77.03 | $77.61 | +0.76% | 14,902 |
| Aug 23, 2021 | $76.37 | $77.13 | $74.50 | $77.03 | +1.85% | 4,084 |
| Aug 16, 2021 | $78.15 | $79.49 | $75.38 | $75.63 | -3.23% | 13,394 |
| Aug 9, 2021 | $73.59 | $78.85 | $73.59 | $78.15 | +6.20% | 1,769 |
| Aug 2, 2021 | $76.59 | $76.59 | $72.14 | $73.59 | -3.92% | 4,132 |
| Jul 26, 2021 | $76.15 | $79.20 | $73.99 | $76.59 | -2.84% | 2,922 |
| Jul 19, 2021 | $74.95 | $79.40 | $74.73 | $78.83 | +1.92% | 1,848 |
| Jul 12, 2021 | $78.38 | $79.20 | $77.00 | $77.34 | +0.68% | 2,819 |
| Jul 6, 2021 | $75.00 | $76.90 | $75.00 | $76.82 | +2.73% | 59,556 |
| Jun 28, 2021 | $77.20 | $77.20 | $71.89 | $74.78 | -1.22% | 8,904 |
| Jun 21, 2021 | $69.30 | $77.05 | $69.30 | $75.70 | +9.23% | 5,054 |
| Jun 14, 2021 | $70.35 | $72.10 | $69.30 | $69.30 | -5.13% | 8,619 |
| Jun 7, 2021 | $74.90 | $74.90 | $71.33 | $73.05 | -3.78% | 1,491 |
| Jun 1, 2021 | $73.48 | $76.40 | $73.48 | $75.92 | +3.33% | 968 |
| May 24, 2021 | $71.20 | $74.35 | $69.15 | $73.48 | +6.87% | 11,310 |
| May 17, 2021 | $70.14 | $73.33 | $66.75 | $68.75 | -2.81% | 44,899 |
| May 10, 2021 | $67.26 | $71.75 | $63.07 | $70.74 | +5.18% | 9,895 |
| May 3, 2021 | $65.59 | $68.47 | $64.05 | $67.26 | +0.16% | 3,961 |
| Apr 26, 2021 | $67.20 | $67.42 | $64.90 | $67.15 | +0.47% | 2,893 |
| Apr 19, 2021 | $64.78 | $66.84 | $64.15 | $66.84 | +3.80% | 3,396 |
| Apr 12, 2021 | $62.75 | $64.70 | $62.75 | $64.39 | +2.61% | 2,417 |
| Apr 5, 2021 | $61.65 | $62.75 | $61.65 | $62.75 | +3.55% | 5,267 |
| Mar 29, 2021 | $60.66 | $60.66 | $59.05 | $60.60 | +1.76% | 2,176 |
| Mar 22, 2021 | $59.00 | $59.55 | $56.30 | $59.55 | +0.93% | 34,448 |
| Mar 15, 2021 | $57.81 | $60.00 | $57.81 | $59.00 | +0.87% | 3,735 |
| Mar 8, 2021 | $54.98 | $58.75 | $54.91 | $58.49 | +7.31% | 8,721 |
| Mar 1, 2021 | $55.34 | $56.72 | $53.45 | $54.51 | +2.87% | 11,409 |
| Feb 22, 2021 | $55.80 | $56.60 | $52.99 | $52.99 | -6.49% | 28,091 |
| Feb 16, 2021 | $56.72 | $56.72 | $53.66 | $56.67 | +2.29% | 15,008 |
| Feb 8, 2021 | $54.60 | $55.59 | $52.32 | $55.40 | +7.14% | 6,243 |
| Feb 1, 2021 | $53.55 | $53.99 | $51.29 | $51.71 | -1.15% | 1,534 |
| Jan 25, 2021 | $53.31 | $53.50 | $49.21 | $52.31 | -1.88% | 5,663 |
| Jan 19, 2021 | $49.07 | $53.31 | $49.07 | $53.31 | +9.33% | 12,676 |
| Jan 11, 2021 | $49.25 | $50.20 | $48.76 | $48.76 | -0.79% | 2,039 |
| Jan 4, 2021 | $47.16 | $49.88 | $47.16 | $49.15 | +1.70% | 15,550 |
| Dec 28, 2020 | $46.54 | $48.33 | $46.50 | $48.33 | +3.85% | 25,616 |
| Dec 21, 2020 | $44.89 | $46.54 | $44.89 | $46.54 | +2.62% | 585 |
| Dec 14, 2020 | $45.25 | $45.35 | $44.41 | $45.35 | +4.95% | 1,719 |
| Dec 7, 2020 | $43.63 | $44.44 | $43.21 | $43.21 | -0.32% | 1,819 |
| Nov 30, 2020 | $42.06 | $44.56 | $42.06 | $43.35 | +3.07% | 2,518 |
| Nov 23, 2020 | $42.34 | $42.84 | $42.06 | $42.06 | -0.86% | 3,483 |
| Nov 16, 2020 | $42.25 | $42.81 | $41.20 | $42.43 | +1.01% | 11,155 |
| Nov 9, 2020 | $43.79 | $43.79 | $40.75 | $42.00 | +2.69% | 8,201 |
| Nov 2, 2020 | $36.65 | $41.25 | $36.65 | $40.90 | +11.60% | 2,564 |
| Oct 26, 2020 | $38.41 | $38.41 | $35.50 | $36.65 | -4.58% | 1,102 |
| Oct 19, 2020 | $39.10 | $39.10 | $37.70 | $38.41 | +4.09% | 1,231 |
| Oct 12, 2020 | $37.44 | $38.50 | $36.90 | $36.90 | -4.03% | 1,917 |
| Oct 5, 2020 | $37.60 | $39.15 | $36.79 | $38.45 | +5.20% | 12,416 |
| Sep 28, 2020 | $34.70 | $36.55 | $34.70 | $36.55 | +5.33% | 110,880 |
| Sep 21, 2020 | $35.10 | $36.08 | $34.65 | $34.70 | -5.96% | 27,859 |
| Sep 14, 2020 | $37.31 | $38.76 | $36.90 | $36.90 | +3.36% | 10,493 |
| Sep 8, 2020 | $35.95 | $35.95 | $35.70 | $35.70 | +7.08% | 1,093 |
| Aug 31, 2020 | $34.30 | $35.36 | $33.30 | $33.34 | -2.81% | 3,225 |
| Aug 24, 2020 | $34.60 | $36.01 | $34.30 | $34.30 | -0.86% | 541 |
| Aug 17, 2020 | $36.00 | $36.31 | $34.60 | $34.60 | -3.08% | 9,515 |
| Aug 10, 2020 | $34.00 | $36.15 | $34.00 | $35.70 | +6.37% | 3,736 |
| Aug 3, 2020 | $33.16 | $34.56 | $33.16 | $33.56 | +5.84% | 12,890 |
| Jul 27, 2020 | $33.00 | $33.00 | $31.71 | $31.71 | -5.47% | 3,716 |
| Jul 20, 2020 | $32.90 | $33.95 | $32.90 | $33.55 | +1.96% | 22,133 |
| Jul 13, 2020 | $33.56 | $33.56 | $31.64 | $32.90 | -1.97% | 9,485 |
| Jul 6, 2020 | $34.10 | $34.39 | $33.56 | $33.56 | -1.59% | 624 |
| Jun 29, 2020 | $32.80 | $34.11 | $32.80 | $34.10 | +3.97% | 637 |
| Jun 22, 2020 | $34.63 | $35.75 | $32.80 | $32.80 | -4.40% | 18,078 |
| Jun 15, 2020 | $30.55 | $34.59 | $30.55 | $34.31 | +14.90% | 11,886 |
| Jun 8, 2020 | $32.70 | $33.05 | $29.59 | $29.86 | -10.63% | 17,891 |
| Jun 1, 2020 | $30.14 | $33.41 | $30.14 | $33.41 | +11.24% | 20,839 |
| May 26, 2020 | $30.24 | $30.60 | $29.95 | $30.03 | +4.90% | 3,614 |
| May 18, 2020 | $25.85 | $29.40 | $25.85 | $28.63 | +10.75% | 2,022 |
| May 11, 2020 | $28.78 | $28.80 | $25.58 | $25.85 | -4.40% | 25,145 |
| May 4, 2020 | $26.59 | $27.46 | $25.80 | $27.04 | -2.59% | 3,367 |
| Apr 27, 2020 | $24.64 | $27.92 | $24.22 | $27.76 | +25.33% | 7,425 |
| Apr 20, 2020 | $21.99 | $22.15 | $21.30 | $22.15 | +0.73% | 1,887 |
| Apr 13, 2020 | $24.45 | $24.45 | $21.52 | $21.99 | -10.04% | 71,035 |
| Apr 6, 2020 | $19.73 | $24.60 | $19.73 | $24.45 | +23.88% | 3,919 |
| Mar 30, 2020 | $20.02 | $22.00 | $19.35 | $19.73 | -8.94% | 12,576 |
| Mar 23, 2020 | $16.34 | $21.94 | $15.20 | $21.67 | +23.83% | 183,107 |
| Mar 16, 2020 | $22.50 | $22.59 | $14.00 | $17.50 | -21.12% | 53,120 |
| Mar 9, 2020 | $27.01 | $27.01 | $20.77 | $22.19 | -25.10% | 22,648 |
| Mar 2, 2020 | $30.50 | $31.63 | $29.60 | $29.62 | -2.38% | 302,598 |
| Feb 24, 2020 | $35.75 | $35.75 | $30.34 | $30.34 | -15.13% | 16,046 |
| Feb 18, 2020 | $35.24 | $36.58 | $35.24 | $35.75 | +1.44% | 2,183 |
| Feb 10, 2020 | $34.37 | $35.24 | $34.37 | $35.24 | +3.20% | 2,310 |
| Feb 3, 2020 | $32.59 | $34.72 | $32.59 | $34.15 | +4.80% | 23,505 |
| Jan 27, 2020 | $33.22 | $33.44 | $32.39 | $32.59 | -3.24% | 63,247 |
| Jan 21, 2020 | $33.06 | $33.94 | $33.06 | $33.68 | +5.27% | 28,178 |
| Jan 13, 2020 | $32.31 | $32.31 | $31.99 | $31.99 | -0.82% | 1,190 |
| Jan 6, 2020 | $31.65 | $32.26 | $31.10 | $32.26 | +1.06% | 9,006 |
| Dec 30, 2019 | $30.93 | $31.92 | $30.93 | $31.92 | +3.19% | 1,760 |
| Dec 23, 2019 | $30.93 | $30.93 | $30.93 | $30.93 | 0.00% | – |
| Dec 16, 2019 | $31.98 | $31.98 | $30.84 | $30.93 | -0.29% | 1,771 |
| Dec 9, 2019 | $30.86 | $31.02 | $30.86 | $31.02 | -0.72% | 2,644 |
| Dec 2, 2019 | $31.30 | $31.30 | $31.13 | $31.25 | -0.18% | 327 |
| Nov 25, 2019 | $31.34 | $31.34 | $31.28 | $31.30 | +6.83% | 7,221 |
| Nov 18, 2019 | $30.80 | $30.80 | $29.30 | $29.30 | -4.85% | 624 |
| Nov 11, 2019 | $30.46 | $30.80 | $30.46 | $30.80 | +2.65% | 2,132 |
| Nov 4, 2019 | $31.05 | $31.05 | $30.00 | $30.00 | -3.82% | 8,705 |
| Oct 28, 2019 | $29.73 | $31.19 | $29.73 | $31.19 | +8.68% | 14,299 |
| Oct 21, 2019 | $27.65 | $29.10 | $27.65 | $28.70 | +3.80% | 8,017 |
| Oct 14, 2019 | $26.70 | $27.73 | $26.70 | $27.65 | +0.24% | 5,250 |
| Oct 7, 2019 | $26.33 | $27.59 | $26.33 | $27.59 | +6.67% | 3,267 |
| Sep 30, 2019 | $27.68 | $27.68 | $25.67 | $25.86 | -6.58% | 2,818 |
| Sep 23, 2019 | $27.78 | $28.18 | $27.64 | $27.68 | -1.21% | 4,110 |
| Sep 16, 2019 | $28.82 | $28.82 | $28.02 | $28.02 | -3.77% | 7,458 |
| Sep 9, 2019 | $27.56 | $29.12 | $27.55 | $29.12 | +5.65% | 2,690 |
| Sep 3, 2019 | $27.56 | $27.56 | $27.56 | $27.56 | 0.00% | – |
| Aug 26, 2019 | $25.98 | $27.56 | $25.98 | $27.56 | +2.84% | 1,476 |
| Aug 19, 2019 | $26.80 | $26.80 | $26.80 | $26.80 | 0.00% | – |
| Aug 12, 2019 | $26.79 | $26.80 | $26.08 | $26.80 | +0.04% | 401 |
| Aug 5, 2019 | $25.94 | $26.79 | $25.84 | $26.79 | -4.18% | 1,217 |
| Jul 29, 2019 | $28.70 | $28.70 | $27.96 | $27.96 | -2.58% | 100 |
| Jul 22, 2019 | $27.66 | $28.70 | $27.66 | $28.70 | +3.78% | 4,842 |
| Jul 15, 2019 | $27.89 | $27.89 | $27.57 | $27.66 | -2.90% | 772 |
| Jul 8, 2019 | $28.79 | $28.79 | $28.00 | $28.48 | -2.47% | 2,597 |
| Jul 1, 2019 | $28.71 | $29.20 | $28.71 | $29.20 | +1.71% | 2,304 |
| Jun 24, 2019 | $28.52 | $28.71 | $28.02 | $28.71 | +4.40% | 2,437 |
| Jun 17, 2019 | $24.62 | $27.50 | $24.62 | $27.50 | +12.43% | 1,721 |
| Jun 10, 2019 | $24.13 | $24.85 | $24.13 | $24.46 | +1.37% | 431 |
| Jun 3, 2019 | $23.25 | $24.13 | $23.25 | $24.13 | +2.03% | 4,429 |
| May 28, 2019 | $24.84 | $24.84 | $23.65 | $23.65 | -4.79% | 2,776 |
| May 20, 2019 | $25.72 | $25.72 | $24.84 | $24.84 | -4.28% | 5,174 |
| May 13, 2019 | $25.82 | $26.44 | $25.80 | $25.95 | -1.96% | 4,417 |
| May 6, 2019 | $27.50 | $27.50 | $26.24 | $26.47 | -3.75% | 788 |
| Apr 29, 2019 | $27.68 | $28.01 | $27.50 | $27.50 | -0.65% | 9,466 |
| Apr 22, 2019 | $28.13 | $28.13 | $27.68 | $27.68 | -1.60% | 1,006 |
| Apr 15, 2019 | $25.67 | $28.13 | $25.67 | $28.13 | +9.60% | 594 |
| Apr 8, 2019 | $26.23 | $26.35 | $25.67 | $25.67 | -2.15% | 6,602 |
| Apr 1, 2019 | $24.97 | $26.30 | $24.97 | $26.23 | +9.34% | 4,119 |
| Mar 25, 2019 | $25.42 | $25.42 | $23.72 | $23.99 | -5.63% | 11,018 |
| Mar 18, 2019 | $25.54 | $25.54 | $25.42 | $25.42 | -1.71% | 2,422 |
| Mar 11, 2019 | $26.20 | $26.20 | $25.00 | $25.86 | -1.28% | 14,406 |
| Mar 4, 2019 | $27.52 | $27.52 | $26.19 | $26.20 | -2.77% | 5,203 |
| Feb 25, 2019 | $26.25 | $26.95 | $26.25 | $26.95 | +2.66% | 390 |
| Feb 19, 2019 | $26.25 | $26.25 | $26.25 | $26.25 | +1.98% | 120 |
| Feb 11, 2019 | $25.30 | $25.74 | $25.30 | $25.74 | +1.72% | 1,405 |
| Feb 4, 2019 | $25.89 | $26.15 | $25.30 | $25.30 | +0.25% | 43,446 |
| Jan 28, 2019 | $25.35 | $25.77 | $25.24 | $25.24 | -0.43% | 9,201 |
| Jan 22, 2019 | $25.19 | $25.35 | $25.10 | $25.35 | +0.64% | 440 |
| Jan 14, 2019 | $24.41 | $25.19 | $24.41 | $25.19 | +4.55% | 927 |
| Jan 7, 2019 | $21.57 | $24.32 | $21.57 | $24.09 | +11.69% | 5,698 |
| Dec 31, 2018 | $21.15 | $21.57 | $20.33 | $21.57 | +2.53% | 8,653 |
| Dec 24, 2018 | $20.31 | $21.04 | $19.94 | $21.04 | +3.59% | 3,340 |
| Dec 17, 2018 | $20.61 | $21.11 | $19.90 | $20.31 | -5.78% | 313,926 |
| Dec 10, 2018 | $20.45 | $21.78 | $20.09 | $21.56 | +5.20% | 2,965 |
| Dec 3, 2018 | $22.13 | $22.13 | $20.49 | $20.49 | -7.41% | 789 |
| Nov 26, 2018 | $23.15 | $23.15 | $22.11 | $22.13 | +1.42% | 10,204 |
| Nov 19, 2018 | $24.25 | $24.25 | $21.82 | $21.82 | -10.02% | 503 |
| Nov 12, 2018 | $24.88 | $25.33 | $24.25 | $24.25 | -2.53% | 846 |
| Nov 5, 2018 | $25.96 | $25.96 | $24.88 | $24.88 | -4.16% | 778 |
| Oct 29, 2018 | $22.90 | $25.96 | $22.90 | $25.96 | +13.36% | 1,790 |
| Oct 22, 2018 | $24.43 | $24.43 | $22.90 | $22.90 | -7.47% | 1,850 |
| Oct 15, 2018 | $25.70 | $25.70 | $23.99 | $24.75 | -6.48% | 3,913 |
| Oct 8, 2018 | $31.85 | $31.85 | $26.47 | $26.47 | -16.89% | 10,967 |
| Oct 1, 2018 | $31.59 | $31.85 | $31.59 | $31.85 | +2.95% | 741 |
| Sep 24, 2018 | $30.93 | $30.93 | $30.93 | $30.93 | 0.00% | – |
| Sep 17, 2018 | $31.13 | $31.13 | $30.93 | $30.93 | -2.33% | 1,922 |
| Sep 10, 2018 | $29.50 | $31.69 | $29.50 | $31.67 | +7.37% | 1,133 |
| Sep 4, 2018 | $30.80 | $30.80 | $29.50 | $29.50 | -4.23% | 289 |
| Aug 27, 2018 | $30.10 | $31.05 | $30.10 | $30.80 | +2.33% | 25,550 |
| Aug 20, 2018 | $30.61 | $30.61 | $30.10 | $30.10 | +2.38% | 3,669 |
| Aug 13, 2018 | $31.11 | $31.11 | $29.40 | $29.40 | -5.50% | 440 |
| Aug 6, 2018 | $30.09 | $31.16 | $30.09 | $31.11 | +2.84% | 1,592 |
| Jul 30, 2018 | $30.90 | $30.90 | $30.25 | $30.25 | -2.89% | 631 |
| Jul 23, 2018 | $31.55 | $31.55 | $31.07 | $31.15 | -1.27% | 407 |
| Jul 16, 2018 | $30.83 | $31.55 | $30.83 | $31.55 | +1.97% | 1,503 |
| Jul 9, 2018 | $30.49 | $30.95 | $30.49 | $30.94 | +4.97% | 553 |
| Jul 2, 2018 | $29.47 | $29.47 | $29.47 | $29.47 | 0.00% | – |
| Jun 25, 2018 | $30.23 | $30.23 | $29.47 | $29.47 | -2.50% | 1,550 |
| Jun 18, 2018 | $31.55 | $31.60 | $29.73 | $30.23 | -5.01% | 2,159 |
| Jun 11, 2018 | $32.19 | $32.19 | $31.83 | $31.83 | -1.13% | 364 |
| Jun 4, 2018 | $31.00 | $32.19 | $31.00 | $32.19 | +3.84% | 630 |
| May 29, 2018 | $30.40 | $31.00 | $30.07 | $31.00 | -1.93% | 2,485 |
| May 21, 2018 | $31.61 | $31.61 | $31.61 | $31.61 | +1.90% | 1,200 |
| May 14, 2018 | $30.34 | $31.02 | $30.25 | $31.02 | +4.48% | 1,618 |
| May 7, 2018 | $28.25 | $30.00 | $28.25 | $29.69 | +5.10% | 1,507 |
| Apr 30, 2018 | $29.65 | $29.65 | $27.50 | $28.25 | -4.72% | 1,116 |
| Apr 23, 2018 | $29.65 | $29.65 | $29.65 | $29.65 | 0.00% | – |
| Apr 16, 2018 | $29.74 | $29.74 | $29.65 | $29.65 | +2.07% | 1,082 |
| Apr 9, 2018 | $28.17 | $29.05 | $28.17 | $29.05 | +4.60% | 692 |
| Apr 2, 2018 | $27.25 | $27.77 | $26.84 | $27.77 | +1.92% | 858 |
| Mar 26, 2018 | $27.03 | $27.61 | $27.03 | $27.25 | +0.83% | 6,348 |
| Mar 19, 2018 | $28.00 | $28.00 | $27.03 | $27.03 | -3.48% | 860 |
| Mar 12, 2018 | $27.70 | $28.00 | $27.70 | $28.00 | +1.27% | 2,012 |
| Mar 5, 2018 | $28.79 | $28.79 | $27.65 | $27.65 | -3.96% | 761 |
| Feb 26, 2018 | $29.20 | $29.20 | $28.79 | $28.79 | -1.74% | 1,100 |
| Feb 20, 2018 | $28.89 | $29.30 | $28.80 | $29.30 | +4.07% | 2,413 |
| Feb 12, 2018 | $26.61 | $28.25 | $26.61 | $28.16 | +5.81% | 362 |
| Feb 5, 2018 | $28.25 | $28.65 | $26.61 | $26.61 | -6.96% | 2,266 |
| Jan 29, 2018 | $30.30 | $30.30 | $28.60 | $28.60 | -5.61% | 6,122 |
| Jan 22, 2018 | $29.50 | $30.30 | $29.50 | $30.30 | +2.19% | 3,740 |
| Jan 16, 2018 | $28.68 | $30.05 | $28.68 | $29.65 | +3.38% | 6,606 |
| Jan 8, 2018 | $27.30 | $28.68 | $27.30 | $28.68 | +7.16% | 2,220 |
| Jan 2, 2018 | $26.76 | $26.76 | $26.76 | $26.76 | +1.76% | 482 |
| Dec 26, 2017 | $26.30 | $26.30 | $26.30 | $26.30 | 0.00% | – |
| Dec 18, 2017 | $26.00 | $26.54 | $26.00 | $26.30 | +1.15% | 1,546 |
| Dec 11, 2017 | $26.65 | $27.65 | $25.90 | $26.00 | -2.70% | 179,089 |
| Dec 4, 2017 | $26.14 | $26.72 | $26.14 | $26.72 | +2.23% | 2,659 |
| Nov 27, 2017 | $25.41 | $26.14 | $25.41 | $26.14 | +2.87% | 155 |
| Nov 20, 2017 | $25.41 | $25.41 | $25.41 | $25.41 | 0.00% | – |
| Nov 13, 2017 | $25.40 | $25.41 | $25.14 | $25.41 | +0.04% | 349 |
| Nov 6, 2017 | $25.55 | $25.55 | $25.40 | $25.40 | -0.59% | 2,743 |
| Oct 30, 2017 | $25.87 | $26.07 | $25.55 | $25.55 | -1.23% | 7,465 |
| Oct 23, 2017 | $24.98 | $25.87 | $24.98 | $25.87 | +3.56% | 4,149 |
| Oct 16, 2017 | $24.62 | $24.98 | $24.54 | $24.98 | +1.13% | 1,107 |
| Oct 9, 2017 | $24.27 | $24.70 | $24.27 | $24.70 | +1.86% | 1,222 |
| Oct 2, 2017 | $23.79 | $24.75 | $23.79 | $24.25 | +1.04% | 820 |
| Sep 25, 2017 | $23.74 | $24.00 | $23.55 | $24.00 | -1.23% | 655 |
| Sep 18, 2017 | $23.85 | $24.35 | $23.60 | $24.30 | +3.67% | 6,091 |
| Sep 11, 2017 | $22.10 | $23.60 | $22.10 | $23.44 | +5.11% | 57,976 |
| Sep 5, 2017 | $21.34 | $22.30 | $21.34 | $22.30 | +4.50% | 2,860 |
| Aug 28, 2017 | $20.70 | $21.34 | $20.70 | $21.34 | +3.19% | 2,296 |
| Aug 21, 2017 | $20.57 | $20.68 | $20.24 | $20.68 | +0.53% | 1,946 |
| Aug 14, 2017 | $20.44 | $20.70 | $20.44 | $20.57 | -3.47% | 1,303 |
| Aug 7, 2017 | $21.31 | $21.31 | $21.31 | $21.31 | 0.00% | – |
| Jul 31, 2017 | $21.63 | $21.63 | $21.31 | $21.31 | -1.48% | 796 |
| Jul 24, 2017 | $21.72 | $21.90 | $21.51 | $21.63 | +0.37% | 5,559 |
| Jul 17, 2017 | $21.55 | $21.55 | $21.55 | $21.55 | +7.27% | 634 |
| Jul 10, 2017 | $20.09 | $20.09 | $20.09 | $20.09 | -0.79% | 230 |
| Jul 3, 2017 | $20.85 | $20.85 | $20.25 | $20.25 | -2.88% | 2,403 |
| Jun 26, 2017 | $20.50 | $20.85 | $19.98 | $20.85 | +1.96% | 1,766 |
| Jun 19, 2017 | $20.45 | $20.45 | $20.45 | $20.45 | 0.00% | – |
| Jun 12, 2017 | $20.82 | $21.00 | $20.40 | $20.45 | -1.54% | 1,058 |
| Jun 5, 2017 | $20.77 | $20.77 | $20.77 | $20.77 | 0.00% | – |
| May 30, 2017 | $20.40 | $20.93 | $20.40 | $20.77 | +1.81% | 337 |
| May 22, 2017 | $20.45 | $20.45 | $20.40 | $20.40 | -0.24% | 2,687 |
| May 15, 2017 | $20.45 | $20.45 | $20.45 | $20.45 | 0.00% | – |
| May 8, 2017 | $20.84 | $20.84 | $20.45 | $20.45 | -2.34% | 81,443 |
| May 1, 2017 | $21.26 | $21.26 | $20.94 | $20.94 | -1.51% | 127 |
| Apr 24, 2017 | $20.35 | $21.26 | $20.35 | $21.26 | +4.47% | 1,293 |
| Apr 17, 2017 | $21.15 | $21.42 | $20.35 | $20.35 | -1.21% | 3,473 |
| Apr 10, 2017 | $21.15 | $21.15 | $20.60 | $20.60 | -2.60% | 3,386 |
| Apr 3, 2017 | $19.99 | $21.15 | $19.99 | $21.15 | +5.80% | 2,217 |
| Mar 27, 2017 | $20.07 | $20.07 | $19.92 | $19.99 | -0.05% | 629 |
| Mar 20, 2017 | $20.97 | $21.00 | $20.00 | $20.00 | -4.53% | 3,334 |
| Mar 13, 2017 | $20.88 | $20.95 | $20.88 | $20.95 | +4.38% | 383 |
| Mar 6, 2017 | $21.19 | $21.19 | $20.07 | $20.07 | -5.29% | 1,133 |
| Feb 27, 2017 | $20.48 | $21.64 | $20.48 | $21.19 | +3.49% | 815 |
| Feb 21, 2017 | $21.33 | $21.33 | $20.34 | $20.48 | -3.99% | 1,169 |
| Feb 13, 2017 | $20.27 | $21.33 | $20.27 | $21.33 | +5.20% | 5,619 |
| Feb 6, 2017 | $20.35 | $20.35 | $20.27 | $20.27 | +1.86% | 355 |
| Jan 30, 2017 | $19.94 | $19.94 | $19.90 | $19.90 | -4.33% | 757 |
| Jan 23, 2017 | $19.25 | $20.80 | $19.25 | $20.80 | +8.05% | 35,894 |
| Jan 17, 2017 | $19.72 | $19.72 | $19.25 | $19.25 | -1.28% | 3,578 |
| Jan 9, 2017 | $19.75 | $19.75 | $19.50 | $19.50 | -1.27% | 1,000 |
| Jan 3, 2017 | $19.55 | $19.75 | $19.50 | $19.75 | +2.07% | 51,939 |
| Dec 27, 2016 | $19.44 | $19.65 | $19.35 | $19.35 | -0.46% | 1,562 |
| Dec 19, 2016 | $19.43 | $19.52 | $18.95 | $19.44 | -4.24% | 10,551 |
| Dec 12, 2016 | $20.79 | $20.82 | $20.30 | $20.30 | -1.22% | 14,099 |
| Dec 5, 2016 | $19.45 | $20.65 | $19.45 | $20.55 | +9.02% | 14,988 |
| Nov 28, 2016 | $18.85 | $18.85 | $18.85 | $18.85 | 0.00% | – |
| Nov 21, 2016 | $17.74 | $18.85 | $17.74 | $18.85 | +6.38% | 2,060 |
| Nov 14, 2016 | $17.65 | $17.76 | $17.45 | $17.72 | – | 9,157 |
Seasonality
SUNB 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 | 4.6% | -0.0% | -5.4% | 5.8% | 2.1% | 2.7% | 4.9% | 0.4% | -0.5% | 3.1% | 2.0% | 1.2% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -6.9% | 15.0% | -10.9% | 17.6% | 2.0% | -4.2% | -2.9% | 0.5% | 1.7% | 14.2% | ||
| 2025 | 6.8% | -9.0% | -9.3% | -3.9% | 10.7% | 11.7% | 3.8% | 10.6% | -10.3% | 0.9% | -5.0% | 7.2% |
| 2024 | -4.7% | 5.5% | 2.1% | 1.4% | -1.0% | -7.7% | 7.3% | -1.3% | 11.2% | -5.2% | 8.6% | -24.3% |
| 2023 | 17.5% | -3.4% | -4.8% | -5.5% | 5.8% | 14.2% | 8.5% | -6.9% | -12.3% | -7.1% | 5.7% | 17.4% |
| 2022 | -15.6% | -8.6% | 0.9% | -19.6% | 2.8% | -16.0% | 23.4% | -5.2% | -9.8% | 15.8% | 9.9% | -4.8% |
| 2021 | 8.2% | 1.3% | 14.4% | 10.8% | 9.4% | -2.2% | 6.5% | 1.8% | -2.5% | 10.5% | -4.8% | 1.6% |
| 2020 | 2.1% | -6.9% | -27.5% | 26.2% | 8.2% | 9.2% | -3.3% | 8.2% | 4.2% | 2.5% | 14.8% | 14.9% |
| 2019 | 21.9% | 6.8% | -11.0% | 15.4% | -14.6% | 21.4% | -2.6% | -1.4% | 0.4% | 10.6% | 2.3% | 2.0% |
| 2018 | 13.9% | -3.9% | -5.3% | 8.8% | 1.4% | -2.0% | 4.8% | -0.3% | 0.4% | -18.9% | -11.8% | -6.5% |
| 2017 | 2.8% | 2.9% | -2.4% | 6.4% | -4.0% | 2.2% | 3.7% | -1.3% | 12.5% | 7.9% | -1.9% | 3.5% |