SUN
Sunoco LP Common Units
stockNYSE
At CloseNov 13, 2026 3:59:51 PM EST
65.52USD+0.831%(+0.54)409,864
After-hoursNov 13, 2026 4:00:30 PM EST
65.23USD-0.443%(-0.29)
SUN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 65.22 | 66.00 | 64.49 | 65.23 | +0.385% | 409,864 | 0.000% |
| 2026-11-12 | 65.94 | 66.28 | 64.80 | 64.98 | -0.551% | 346,892 | +0.385% |
| 2026-11-11 | 63.41 | 65.47 | 63.21 | 65.34 | +3.370% | 415,139 | -0.168% |
| 2026-11-10 | 62.06 | 63.56 | 61.09 | 63.21 | +0.813% | 481,431 | +3.196% |
| 2026-11-09 | 61.20 | 62.79 | 60.60 | 62.70 | +1.571% | 406,652 | +4.035% |
| 2026-11-06 | 60.88 | 61.75 | 60.50 | 61.73 | +0.016% | 503,834 | +5.670% |
| 2026-11-05 | 65.37 | 66.49 | 61.70 | 61.72 | -4.562% | 754,689 | +5.687% |
| 2026-11-04 | 69.25 | 70.00 | 64.67 | 64.67 | -6.275% | 883,218 | +0.866% |
| 2026-11-03 | 69.99 | 70.56 | 68.20 | 69.00 | +0.451% | 455,257 | -5.464% |
| 2026-11-02 | 70.02 | 70.80 | 68.16 | 68.69 | -3.035% | 617,182 | -5.037% |
| 2026-10-30 | 71.11 | 71.89 | 70.06 | 70.84 | -0.071% | 625,607 | -7.919% |
| 2026-10-29 | 72.79 | 72.79 | 70.29 | 70.89 | -1.047% | 816,692 | -7.984% |
| 2026-10-28 | 72.85 | 73.19 | 71.43 | 71.64 | -1.782% | 625,869 | -8.948% |
| 2026-10-27 | 73.95 | 74.36 | 72.54 | 72.94 | -1.791% | 287,235 | -10.570% |
| 2026-10-26 | 73.44 | 75.26 | 72.96 | 74.27 | +1.089% | 175,103 | -12.172% |
| 2026-10-23 | 72.80 | 74.23 | 72.21 | 73.47 | +0.658% | 231,954 | -11.215% |
| 2026-10-22 | 73.76 | 74.28 | 72.15 | 72.99 | -0.613% | 217,161 | -10.632% |
| 2026-10-21 | 73.99 | 74.47 | 73.04 | 73.44 | -0.163% | 199,672 | -11.179% |
| 2026-10-20 | 72.60 | 74.21 | 72.42 | 73.56 | +1.799% | 271,186 | -11.324% |
| 2026-10-19 | 72.50 | 73.79 | 71.86 | 72.26 | -1.365% | 269,607 | -9.729% |
| 2026-10-16 | 72.75 | 74.00 | 72.61 | 73.26 | +0.965% | 238,104 | -10.961% |
| 2026-10-15 | 74.35 | 74.35 | 72.56 | 72.56 | -2.408% | 476,744 | -10.102% |
| 2026-10-14 | 76.60 | 76.60 | 74.24 | 74.35 | -2.925% | 525,131 | -12.266% |
| 2026-10-13 | 75.94 | 76.59 | 74.95 | 76.59 | +1.403% | 191,320 | -14.832% |
| 2026-10-12 | 76.00 | 76.55 | 74.56 | 75.53 | -0.093% | 382,785 | -13.637% |
| 2026-10-09 | 73.06 | 75.60 | 72.79 | 75.60 | +2.634% | 249,073 | -13.717% |
| 2026-10-08 | 72.26 | 74.42 | 71.68 | 73.66 | +2.320% | 470,383 | -11.444% |
| 2026-10-07 | 73.64 | 73.64 | 71.00 | 71.99 | -1.329% | 572,922 | -9.390% |
| 2026-10-06 | 70.00 | 73.59 | 70.00 | 72.96 | +4.393% | 469,245 | -10.595% |
| 2026-10-05 | 74.00 | 75.29 | 69.89 | 69.89 | -6.477% | 720,825 | -6.668% |
| 2026-10-02 | 74.03 | 75.47 | 73.98 | 74.73 | +0.255% | 371,529 | -12.712% |
| 2026-10-01 | 72.68 | 74.98 | 72.12 | 74.54 | +2.292% | 1,032,934 | -12.490% |
| 2026-09-30 | 72.90 | 73.74 | 71.93 | 72.87 | +0.358% | 514,755 | -10.484% |
| 2026-09-29 | 74.00 | 74.21 | 72.61 | 72.61 | -2.694% | 595,960 | -10.164% |
| 2026-09-28 | 74.69 | 75.13 | 73.79 | 74.62 | -0.187% | 309,394 | -12.584% |
| 2026-09-25 | 75.61 | 75.61 | 74.01 | 74.76 | -1.411% | 670,735 | -12.747% |
| 2026-09-24 | 75.29 | 77.45 | 74.60 | 75.83 | +1.026% | 691,100 | -13.979% |
| 2026-09-23 | 73.38 | 75.85 | 73.18 | 75.06 | +2.653% | 639,790 | -13.096% |
| 2026-09-22 | 73.84 | 74.79 | 72.85 | 73.12 | -1.747% | 689,697 | -10.790% |
| 2026-09-21 | 78.00 | 78.00 | 74.28 | 74.42 | -4.430% | 558,907 | -12.349% |
| 2026-09-18 | 78.31 | 78.72 | 76.95 | 77.87 | -1.193% | 2,831,251 | -16.232% |
| 2026-09-17 | 78.90 | 79.27 | 77.80 | 78.81 | -0.139% | 498,587 | -17.231% |
| 2026-09-16 | 80.00 | 80.22 | 77.85 | 78.92 | -1.313% | 335,943 | -17.347% |
| 2026-09-15 | 79.28 | 80.20 | 78.25 | 79.97 | +1.062% | 567,361 | -18.432% |
| 2026-09-14 | 78.00 | 79.49 | 77.69 | 79.13 | +1.880% | 977,772 | -17.566% |
| 2026-09-11 | 76.00 | 77.92 | 75.76 | 77.67 | +1.742% | 375,210 | -16.016% |
| 2026-09-10 | 77.50 | 77.97 | 76.00 | 76.34 | -1.864% | 614,220 | -14.553% |
| 2026-09-09 | 76.92 | 77.95 | 76.58 | 77.79 | +1.131% | 449,620 | -16.146% |
| 2026-09-08 | 76.29 | 77.52 | 75.47 | 76.92 | +1.746% | 461,626 | -15.198% |
| 2026-09-04 | 74.20 | 76.03 | 73.61 | 75.60 | +2.176% | 359,291 | -13.717% |
| 2026-09-03 | 75.75 | 76.48 | 73.98 | 73.99 | -3.167% | 776,661 | -11.839% |
| 2026-09-02 | 76.75 | 76.90 | 75.65 | 76.41 | -0.753% | 232,773 | -14.632% |
| 2026-09-01 | 76.11 | 77.15 | 75.29 | 76.99 | +1.249% | 337,456 | -15.275% |
| 2026-08-31 | 75.26 | 76.11 | 74.24 | 76.04 | +1.862% | 567,483 | -14.216% |
| 2026-08-28 | 74.84 | 75.79 | 74.56 | 74.65 | -1.100% | 165,647 | -12.619% |
| 2026-08-27 | 74.40 | 75.69 | 73.59 | 75.48 | +0.506% | 236,064 | -13.580% |
| 2026-08-26 | 74.69 | 75.72 | 74.40 | 75.10 | +0.670% | 319,082 | -13.142% |
| 2026-08-25 | 76.08 | 76.31 | 74.39 | 74.60 | -1.984% | 474,921 | -12.560% |
| 2026-08-24 | 75.85 | 76.45 | 75.00 | 76.11 | +0.343% | 256,854 | -14.295% |
| 2026-08-21 | 75.88 | 76.60 | 75.34 | 75.85 | +0.583% | 337,896 | -14.001% |
| 2026-08-20 | 77.06 | 77.92 | 75.41 | 75.41 | -1.925% | 405,892 | -13.500% |
| 2026-08-19 | 77.70 | 78.00 | 75.72 | 76.89 | -0.246% | 828,475 | -15.165% |
| 2026-08-18 | 75.63 | 77.32 | 75.48 | 77.08 | +2.828% | 462,814 | -15.374% |
| 2026-08-17 | 75.60 | 75.95 | 74.74 | 74.96 | -0.820% | 253,511 | -12.980% |
| 2026-08-14 | 74.03 | 76.00 | 74.03 | 75.58 | +1.572% | 340,324 | -13.694% |
| 2026-08-13 | 75.44 | 76.33 | 74.25 | 74.41 | -1.509% | 464,568 | -12.337% |
| 2026-08-12 | 72.99 | 75.87 | 72.99 | 75.55 | +3.013% | 373,172 | -13.660% |
| 2026-08-11 | 72.14 | 74.00 | 72.00 | 73.34 | +2.060% | 492,819 | -11.058% |
| 2026-08-10 | 71.33 | 72.52 | 70.57 | 71.86 | +1.828% | 667,614 | -9.226% |
| 2026-08-07 | 72.24 | 72.50 | 70.50 | 70.57 | -4.091% | 523,499 | -7.567% |
| 2026-08-06 | 73.78 | 74.50 | 73.06 | 73.58 | +0.300% | 392,338 | -11.348% |
| 2026-08-05 | 75.00 | 75.44 | 73.25 | 73.36 | -1.305% | 451,643 | -11.082% |
| 2026-08-04 | 76.93 | 77.24 | 73.25 | 74.33 | -3.979% | 773,094 | -12.243% |
| 2026-08-03 | 76.43 | 77.41 | 75.51 | 77.41 | +0.939% | 705,998 | -15.734% |
| 2026-07-31 | 76.00 | 76.95 | 75.00 | 76.69 | +0.948% | 762,763 | -14.943% |
| 2026-07-30 | 77.33 | 77.33 | 75.40 | 75.97 | -0.654% | 605,764 | -14.137% |
| 2026-07-29 | 76.75 | 78.11 | 76.27 | 76.47 | -0.039% | 514,657 | -14.699% |
| 2026-07-28 | 74.39 | 76.70 | 74.25 | 76.50 | +2.671% | 466,469 | -14.732% |
| 2026-07-27 | 75.00 | 75.21 | 74.00 | 74.51 | -0.931% | 411,074 | -12.455% |
| 2026-07-24 | 75.28 | 77.03 | 74.98 | 75.21 | +0.831% | 351,004 | -13.270% |
| 2026-07-23 | 76.13 | 76.27 | 74.28 | 74.59 | -1.791% | 309,153 | -12.549% |
| 2026-07-22 | 75.32 | 76.34 | 75.00 | 75.95 | +1.280% | 515,563 | -14.115% |
| 2026-07-21 | 75.13 | 75.50 | 74.17 | 74.99 | +0.147% | 365,494 | -13.015% |
| 2026-07-20 | 73.85 | 75.63 | 73.85 | 74.88 | +1.189% | 588,189 | -12.887% |
| 2026-07-17 | 72.29 | 74.29 | 72.29 | 74.00 | +2.678% | 610,354 | -11.851% |
| 2026-07-16 | 70.98 | 73.40 | 70.98 | 72.07 | +1.536% | 782,039 | -9.491% |
| 2026-07-15 | 72.00 | 72.55 | 70.51 | 70.98 | -1.866% | 413,867 | -8.101% |
| 2026-07-14 | 71.47 | 72.44 | 70.97 | 72.33 | +2.161% | 481,199 | -9.816% |
| 2026-07-13 | 69.40 | 71.22 | 69.20 | 70.80 | +3.057% | 563,526 | -7.867% |
| 2026-07-10 | 69.10 | 69.10 | 68.19 | 68.70 | +0.175% | 323,151 | -5.051% |
| 2026-07-09 | 69.76 | 69.76 | 68.25 | 68.58 | -1.437% | 281,708 | -4.885% |
| 2026-07-08 | 69.50 | 69.85 | 69.05 | 69.58 | +1.104% | 581,185 | -6.252% |
| 2026-07-07 | 67.79 | 69.34 | 67.79 | 68.82 | +1.865% | 348,053 | -5.217% |
| 2026-07-06 | 68.70 | 68.98 | 67.40 | 67.56 | -1.054% | 164,643 | -3.449% |
| 2026-07-02 | 68.23 | 69.11 | 67.43 | 68.28 | +0.723% | 159,006 | -4.467% |
| 2026-07-01 | 67.50 | 68.47 | 66.58 | 67.79 | +0.430% | 242,185 | -3.776% |
| 2026-06-30 | 68.30 | 68.56 | 67.35 | 67.50 | -1.546% | 207,473 | -3.363% |
| 2026-06-29 | 66.42 | 68.70 | 65.91 | 68.56 | +3.098% | 344,574 | -4.857% |
| 2026-06-26 | 64.02 | 66.82 | 64.02 | 66.50 | +2.750% | 321,230 | -1.910% |
| 2026-06-25 | 62.00 | 64.73 | 62.00 | 64.72 | +4.185% | 308,183 | +0.788% |
| 2026-06-24 | 64.30 | 65.00 | 61.61 | 62.12 | -4.797% | 626,629 | +5.006% |
| 2026-06-23 | 62.49 | 65.75 | 62.30 | 65.25 | +3.984% | 339,644 | -0.031% |
| 2026-06-22 | 63.22 | 63.41 | 62.27 | 62.75 | -1.181% | 259,658 | +3.952% |
| 2026-06-18 | 62.26 | 63.91 | 61.24 | 63.50 | +1.082% | 1,402,852 | +2.724% |
| 2026-06-17 | 63.57 | 63.98 | 61.74 | 62.82 | -1.133% | 368,591 | +3.836% |
| 2026-06-16 | 64.35 | 65.40 | 62.95 | 63.54 | -2.111% | 301,573 | +2.660% |
| 2026-06-15 | 63.90 | 65.16 | 62.92 | 64.91 | -0.628% | 437,432 | +0.493% |
| 2026-06-12 | 64.18 | 65.63 | 63.76 | 65.32 | +1.571% | 446,873 | -0.138% |
| 2026-06-11 | 66.10 | 66.74 | 64.30 | 64.31 | -2.264% | 352,329 | +1.431% |
| 2026-06-10 | 64.70 | 66.58 | 64.36 | 65.80 | +2.460% | 409,016 | -0.866% |
| 2026-06-09 | 65.16 | 65.60 | 64.20 | 64.22 | -1.939% | 301,059 | +1.573% |
| 2026-06-08 | 66.50 | 67.07 | 65.35 | 65.49 | -1.147% | 384,004 | -0.397% |
| 2026-06-05 | 67.51 | 67.60 | 66.05 | 66.25 | -1.516% | 236,475 | -1.540% |
| 2026-06-04 | 65.89 | 67.47 | 65.42 | 67.27 | +1.847% | 251,558 | -3.033% |
| 2026-06-03 | 66.55 | 67.84 | 66.05 | 66.05 | -1.359% | 260,119 | -1.241% |
| 2026-06-02 | 65.67 | 67.35 | 65.67 | 66.96 | +1.316% | 319,160 | -2.584% |
| 2026-06-01 | 65.45 | 66.52 | 65.09 | 66.09 | +1.771% | 396,515 | -1.301% |
| 2026-05-29 | 66.11 | 66.11 | 64.79 | 64.94 | -2.272% | 436,836 | +0.447% |
| 2026-05-28 | 66.50 | 67.41 | 65.93 | 66.45 | +0.332% | 309,479 | -1.836% |
| 2026-05-27 | 67.84 | 68.29 | 66.22 | 66.23 | -2.503% | 324,223 | -1.510% |
| 2026-05-26 | 69.50 | 70.43 | 67.85 | 67.93 | -3.385% | 390,063 | -3.975% |
| 2026-05-22 | 70.03 | 70.92 | 69.70 | 70.31 | -0.014% | 392,095 | -7.225% |
| 2026-05-21 | 71.99 | 72.14 | 70.21 | 70.32 | -2.306% | 297,168 | -7.238% |
| 2026-05-20 | 72.17 | 72.88 | 70.63 | 71.98 | -0.305% | 617,200 | -9.378% |
| 2026-05-19 | 71.01 | 72.81 | 70.41 | 72.20 | +1.963% | 1,375,123 | -9.654% |
| 2026-05-18 | 71.07 | 71.35 | 70.23 | 70.81 | -0.492% | 556,365 | -7.880% |
| 2026-05-15 | 70.57 | 71.67 | 69.78 | 71.16 | +1.541% | 986,061 | -8.333% |
| 2026-05-14 | 70.00 | 70.75 | 69.71 | 70.08 | +0.129% | 745,408 | -6.921% |
| 2026-05-13 | 69.12 | 70.00 | 68.86 | 69.99 | +0.996% | 396,701 | -6.801% |
| 2026-05-12 | 66.54 | 69.30 | 66.18 | 69.30 | +4.211% | 604,629 | -5.873% |
| 2026-05-11 | 66.96 | 67.76 | 66.50 | 66.50 | -0.687% | 1,507,068 | -1.910% |
| 2026-05-08 | 67.00 | 68.38 | 66.40 | 66.96 | -1.355% | 868,841 | -2.584% |
| 2026-05-07 | 66.91 | 68.18 | 65.80 | 67.88 | +1.450% | 947,358 | -3.904% |
| 2026-05-06 | 68.48 | 69.01 | 66.42 | 66.91 | -4.017% | 646,091 | -2.511% |
| 2026-05-05 | 69.48 | 69.99 | 68.54 | 69.71 | +2.124% | 925,504 | -6.427% |
| 2026-05-04 | 68.57 | 68.83 | 68.09 | 68.26 | -0.132% | 429,956 | -4.439% |
| 2026-05-01 | 69.74 | 70.00 | 68.04 | 68.35 | -1.866% | 663,649 | -4.565% |
| 2026-04-30 | 67.96 | 69.72 | 67.67 | 69.65 | +1.798% | 703,745 | -6.346% |
| 2026-04-29 | 67.13 | 68.45 | 67.00 | 68.42 | +2.287% | 445,590 | -4.662% |
| 2026-04-28 | 66.54 | 67.25 | 66.26 | 66.89 | +1.348% | 467,788 | -2.482% |
| 2026-04-27 | 66.04 | 66.45 | 65.65 | 66.00 | +0.137% | 316,971 | -1.167% |
| 2026-04-24 | 66.00 | 66.20 | 64.93 | 65.91 | -0.423% | 183,865 | -1.032% |
| 2026-04-23 | 66.35 | 66.70 | 65.60 | 66.19 | +0.136% | 283,301 | -1.450% |
| 2026-04-22 | 64.87 | 66.30 | 64.87 | 66.10 | +2.259% | 485,665 | -1.316% |
| 2026-04-21 | 63.88 | 64.87 | 63.46 | 64.64 | +1.460% | 358,919 | +0.913% |
| 2026-04-20 | 63.33 | 64.47 | 63.00 | 63.71 | +1.047% | 323,252 | +2.386% |
| 2026-04-17 | 64.15 | 64.15 | 61.92 | 63.05 | -2.309% | 297,068 | +3.458% |
| 2026-04-16 | 63.66 | 64.72 | 63.54 | 64.54 | +2.040% | 258,509 | +1.069% |
| 2026-04-15 | 64.08 | 64.31 | 63.25 | 63.25 | -2.029% | 290,238 | +3.130% |
| 2026-04-14 | 65.53 | 65.75 | 64.39 | 64.56 | -1.675% | 190,878 | +1.038% |
| 2026-04-13 | 65.35 | 66.56 | 65.14 | 65.66 | +0.922% | 267,962 | -0.655% |
| 2026-04-10 | 65.23 | 65.92 | 64.85 | 65.06 | -1.049% | 208,987 | +0.261% |
| 2026-04-09 | 65.14 | 66.66 | 64.43 | 65.75 | +0.581% | 231,443 | -0.791% |
| 2026-04-08 | 64.60 | 65.45 | 63.25 | 65.37 | -1.432% | 533,895 | -0.214% |
| 2026-04-07 | 64.22 | 66.46 | 64.22 | 66.32 | +2.901% | 258,644 | -1.644% |
| 2026-04-06 | 64.30 | 64.89 | 64.10 | 64.45 | -0.448% | 201,971 | +1.210% |
| 2026-04-02 | 63.92 | 64.91 | 63.75 | 64.74 | +1.062% | 339,784 | +0.757% |
| 2026-04-01 | 64.06 | 64.98 | 62.00 | 64.06 | -1.401% | 599,923 | +1.826% |
| 2026-03-31 | 66.50 | 67.00 | 64.72 | 64.97 | -2.036% | 363,524 | +0.400% |
| 2026-03-30 | 67.00 | 67.13 | 65.84 | 66.32 | -1.030% | 535,456 | -1.644% |
| 2026-03-27 | 65.85 | 67.25 | 65.85 | 67.01 | +0.646% | 432,450 | -2.656% |
| 2026-03-26 | 66.10 | 67.18 | 65.66 | 66.58 | +1.649% | 631,934 | -2.028% |
| 2026-03-25 | 64.98 | 66.02 | 64.97 | 65.50 | +0.015% | 358,767 | -0.412% |
| 2026-03-24 | 65.35 | 66.42 | 65.01 | 65.49 | +0.831% | 352,153 | -0.397% |
| 2026-03-23 | 64.28 | 65.66 | 63.38 | 64.95 | +0.340% | 487,065 | +0.431% |
| 2026-03-20 | 67.49 | 67.82 | 64.73 | 64.73 | -3.762% | 1,881,314 | +0.772% |
| 2026-03-19 | 66.32 | 67.49 | 65.77 | 67.26 | +1.709% | 457,930 | -3.018% |
| 2026-03-18 | 64.81 | 66.83 | 64.54 | 66.13 | +2.147% | 840,808 | -1.361% |
| 2026-03-17 | 65.00 | 65.68 | 64.51 | 64.74 | -0.400% | 458,162 | +0.757% |
| 2026-03-16 | 64.33 | 65.22 | 63.66 | 65.00 | +1.073% | 470,073 | +0.354% |
| 2026-03-13 | 63.00 | 64.53 | 62.82 | 64.31 | +2.323% | 796,617 | +1.431% |
| 2026-03-12 | 63.96 | 64.36 | 62.80 | 62.85 | -1.504% | 577,116 | +3.787% |
| 2026-03-11 | 63.68 | 64.71 | 63.24 | 63.81 | -0.297% | 499,920 | +2.225% |
| 2026-03-10 | 62.62 | 64.34 | 62.61 | 64.00 | +1.122% | 440,672 | +1.922% |
| 2026-03-09 | 64.50 | 64.50 | 62.89 | 63.29 | -1.140% | 507,760 | +3.065% |
| 2026-03-06 | 64.31 | 65.24 | 64.02 | 64.02 | -0.590% | 863,477 | +1.890% |
| 2026-03-05 | 62.99 | 64.73 | 62.55 | 64.40 | +2.141% | 661,999 | +1.289% |
| 2026-03-04 | 62.76 | 63.15 | 62.01 | 63.05 | +0.016% | 262,528 | +3.458% |
| 2026-03-03 | 64.00 | 64.00 | 62.73 | 63.04 | -1.515% | 576,566 | +3.474% |
| 2026-03-02 | 64.11 | 64.27 | 62.77 | 64.01 | +0.345% | 736,763 | +1.906% |
| 2026-02-27 | 63.00 | 63.87 | 63.00 | 63.79 | +1.061% | 421,317 | +2.257% |
| 2026-02-26 | 61.21 | 63.14 | 61.21 | 63.12 | +2.501% | 760,397 | +3.343% |
| 2026-02-25 | 62.16 | 62.24 | 61.22 | 61.58 | -0.227% | 566,180 | +5.927% |
| 2026-02-24 | 61.79 | 62.72 | 61.29 | 61.72 | -0.081% | 418,350 | +5.687% |
| 2026-02-23 | 62.50 | 63.59 | 61.51 | 61.77 | -1.231% | 458,079 | +5.601% |
| 2026-02-20 | 62.25 | 62.77 | 61.46 | 62.54 | +0.773% | 468,248 | +4.301% |
| 2026-02-19 | 62.07 | 62.22 | 60.88 | 62.06 | +1.075% | 522,617 | +5.108% |
| 2026-02-18 | 60.72 | 62.42 | 60.67 | 61.40 | +1.504% | 711,987 | +6.238% |
| 2026-02-17 | 56.33 | 60.86 | 55.07 | 60.49 | +1.647% | 477,543 | +7.836% |
| 2026-02-13 | 58.30 | 60.13 | 58.30 | 59.51 | +1.036% | 296,781 | +9.612% |
| 2026-02-12 | 59.66 | 60.62 | 57.50 | 58.90 | -1.456% | 566,350 | +10.747% |
| 2026-02-11 | 59.29 | 59.88 | 59.17 | 59.77 | +1.134% | 285,422 | +9.135% |
| 2026-02-10 | 57.88 | 59.12 | 57.88 | 59.10 | +1.564% | 292,046 | +10.372% |
| 2026-02-09 | 57.33 | 58.50 | 57.16 | 58.19 | +1.024% | 371,401 | +12.098% |
| 2026-02-06 | 57.00 | 57.84 | 56.66 | 57.60 | -1.235% | 398,084 | +13.247% |
| 2026-02-05 | 57.94 | 58.32 | 56.80 | 58.32 | +0.952% | 617,431 | +11.848% |
| 2026-02-04 | 57.99 | 58.49 | 57.32 | 57.77 | +0.173% | 515,437 | +12.913% |
| 2026-02-03 | 57.12 | 58.16 | 57.01 | 57.67 | +1.318% | 402,720 | +13.109% |
| 2026-02-02 | 57.48 | 57.53 | 56.33 | 56.92 | -1.146% | 311,225 | +14.599% |
| 2026-01-30 | 58.43 | 58.90 | 56.63 | 57.58 | -2.522% | 406,035 | +13.286% |
| 2026-01-29 | 58.51 | 59.50 | 57.88 | 59.07 | +1.078% | 395,728 | +10.428% |
| 2026-01-28 | 58.96 | 59.12 | 58.01 | 58.44 | -0.307% | 384,195 | +11.619% |
| 2026-01-27 | 57.99 | 59.02 | 57.77 | 58.62 | +1.718% | 469,944 | +11.276% |
| 2026-01-26 | 57.59 | 58.42 | 57.34 | 57.63 | +1.105% | 474,715 | +13.188% |
| 2026-01-23 | 57.48 | 57.73 | 56.93 | 57.00 | -0.018% | 525,805 | +14.439% |
| 2026-01-22 | 57.02 | 57.65 | 56.64 | 57.01 | -0.489% | 357,078 | +14.419% |
| 2026-01-21 | 58.10 | 58.86 | 56.86 | 57.29 | -0.951% | 478,261 | +13.859% |
| 2026-01-20 | 57.65 | 58.11 | 57.44 | 57.84 | +0.312% | 476,053 | +12.777% |
| 2026-01-16 | 57.01 | 57.77 | 57.01 | 57.66 | +0.104% | 263,520 | +13.129% |
| 2026-01-15 | 57.25 | 57.86 | 56.78 | 57.60 | -0.052% | 331,964 | +13.247% |
| 2026-01-14 | 57.99 | 58.49 | 57.03 | 57.63 | -0.621% | 386,972 | +13.188% |
| 2026-01-13 | 57.17 | 58.27 | 57.17 | 57.99 | +1.257% | 635,197 | +12.485% |
| 2026-01-12 | 56.03 | 57.32 | 55.67 | 57.27 | +2.067% | 780,465 | +13.899% |
| 2026-01-09 | 55.49 | 56.13 | 55.42 | 56.11 | +1.117% | 387,741 | +16.254% |
| 2026-01-08 | 53.73 | 55.63 | 53.73 | 55.49 | +3.141% | 682,554 | +17.553% |
| 2026-01-07 | 53.04 | 54.33 | 52.63 | 53.80 | +2.223% | 481,254 | +21.245% |
| 2026-01-06 | 53.51 | 53.72 | 52.55 | 52.63 | -1.516% | 631,385 | +23.941% |
| 2026-01-05 | 53.75 | 53.81 | 52.72 | 53.44 | +1.346% | 464,592 | +22.062% |
| 2026-01-02 | 52.50 | 52.82 | 51.64 | 52.73 | +0.611% | 280,371 | +23.706% |
| 2025-12-31 | 52.22 | 52.56 | 52.00 | 52.41 | -0.209% | 247,763 | +24.461% |
| 2025-12-30 | 52.01 | 52.69 | 52.01 | 52.52 | +0.286% | 306,655 | +24.200% |
| 2025-12-29 | 52.50 | 53.29 | 52.05 | 52.37 | -1.245% | 382,675 | +24.556% |
| 2025-12-26 | 52.60 | 53.03 | 52.11 | 53.03 | +0.971% | 293,790 | +23.006% |
| 2025-12-24 | 52.37 | 52.92 | 52.37 | 52.52 | +0.019% | 173,497 | +24.200% |
| 2025-12-23 | 52.37 | 52.98 | 52.37 | 52.51 | -0.285% | 262,487 | +24.224% |
| 2025-12-22 | 52.17 | 52.89 | 52.02 | 52.66 | +1.017% | 291,985 | +23.870% |
| 2025-12-19 | 52.22 | 52.70 | 51.92 | 52.13 | -0.344% | 619,186 | +25.129% |
| 2025-12-18 | 52.55 | 52.99 | 52.09 | 52.31 | -0.684% | 232,168 | +24.699% |
| 2025-12-17 | 52.76 | 52.81 | 52.03 | 52.67 | +0.688% | 528,324 | +23.847% |
| 2025-12-16 | 53.39 | 53.41 | 52.17 | 52.31 | -2.078% | 574,979 | +24.699% |
| 2025-12-15 | 53.82 | 53.82 | 53.21 | 53.42 | -0.706% | 303,339 | +22.108% |
| 2025-12-12 | 53.85 | 54.43 | 53.67 | 53.80 | -0.093% | 215,896 | +21.245% |
| 2025-12-11 | 53.64 | 54.00 | 53.04 | 53.85 | 0.000% | 490,651 | +21.133% |
| 2025-12-10 | 53.15 | 54.11 | 52.76 | 53.85 | +1.393% | 523,230 | +21.133% |
| 2025-12-09 | 53.94 | 54.43 | 53.05 | 53.11 | -1.264% | 309,376 | +22.821% |
| 2025-12-08 | 54.32 | 54.69 | 53.59 | 53.79 | -1.176% | 251,625 | +21.268% |
| 2025-12-05 | 54.55 | 55.34 | 54.15 | 54.43 | -0.293% | 413,802 | +19.842% |
| 2025-12-04 | 54.90 | 54.98 | 54.50 | 54.59 | -0.565% | 351,711 | +19.491% |
| 2025-12-03 | 54.20 | 55.06 | 54.20 | 54.90 | +1.086% | 267,384 | +18.816% |
| 2025-12-02 | 55.73 | 55.73 | 54.31 | 54.31 | -2.531% | 462,208 | +20.107% |
| 2025-12-01 | 55.74 | 56.35 | 55.51 | 55.72 | -0.907% | 323,027 | +17.067% |
| 2025-11-28 | 55.95 | 56.40 | 55.42 | 56.23 | +0.500% | 166,878 | +16.006% |
| 2025-11-26 | 55.50 | 56.15 | 55.12 | 55.95 | +0.811% | 546,708 | +16.586% |
| 2025-11-25 | 55.26 | 55.65 | 54.62 | 55.50 | +0.398% | 461,068 | +17.532% |
| 2025-11-24 | 55.10 | 55.66 | 54.55 | 55.28 | -0.396% | 407,882 | +17.999% |
| 2025-11-21 | 54.55 | 55.65 | 53.93 | 55.50 | +1.648% | 617,125 | +17.532% |
| 2025-11-20 | 54.49 | 55.48 | 54.00 | 54.60 | +0.165% | 791,012 | +19.469% |
| 2025-11-19 | 54.35 | 55.47 | 53.84 | 54.51 | +0.257% | 852,897 | +19.666% |
| 2025-11-18 | 53.35 | 55.24 | 53.06 | 54.37 | +2.027% | 1,279,003 | +19.974% |
| 2025-11-17 | 52.78 | 54.20 | 52.54 | 53.29 | +1.505% | 811,652 | +22.406% |
| 2025-11-14 | 51.21 | 53.08 | 51.14 | 52.50 | +2.559% | 598,418 | +24.248% |
| 2025-11-13 | 51.00 | 51.23 | 50.52 | 51.19 | +0.255% | 754,935 | +27.427% |
| 2025-11-12 | 50.36 | 51.34 | 50.20 | 51.06 | +1.794% | 1,348,640 | +27.752% |
| 2025-11-11 | 51.50 | 51.70 | 49.98 | 50.16 | -2.184% | 1,140,180 | +30.044% |
| 2025-11-10 | 50.68 | 51.44 | 50.16 | 51.28 | +0.945% | 1,386,065 | +27.204% |
| 2025-11-07 | 52.64 | 52.64 | 50.46 | 50.80 | -2.757% | 1,509,743 | +28.406% |
| 2025-11-06 | 52.77 | 53.50 | 50.79 | 52.24 | -0.590% | 1,592,116 | +24.866% |
| 2025-11-05 | 52.41 | 52.57 | 51.40 | 52.55 | +0.305% | 643,754 | +24.129% |
| 2025-11-04 | 51.00 | 52.66 | 51.00 | 52.39 | +1.551% | 808,979 | +24.508% |
| 2025-11-03 | 52.00 | 52.15 | 50.76 | 51.59 | -1.206% | 854,221 | +26.439% |
| 2025-10-31 | 53.02 | 53.46 | 52.00 | 52.22 | -1.805% | 592,623 | +24.914% |
| 2025-10-30 | 50.62 | 53.30 | 50.62 | 53.18 | -0.393% | 808,398 | +22.659% |
| 2025-10-29 | 54.09 | 54.09 | 53.32 | 53.39 | -0.131% | 355,338 | +22.176% |
| 2025-10-28 | 54.04 | 54.49 | 53.31 | 53.46 | -1.092% | 411,307 | +22.016% |
| 2025-10-27 | 53.97 | 54.97 | 53.71 | 54.05 | +0.633% | 488,403 | +20.685% |
| 2025-10-24 | 54.50 | 54.67 | 53.42 | 53.71 | -0.922% | 292,423 | +21.449% |
| 2025-10-23 | 54.77 | 54.77 | 53.89 | 54.21 | -0.532% | 479,022 | +20.328% |
| 2025-10-22 | 53.61 | 54.62 | 53.24 | 54.50 | +2.041% | 342,599 | +19.688% |
| 2025-10-21 | 53.76 | 54.01 | 53.35 | 53.41 | -0.964% | 352,146 | +22.131% |
| 2025-10-20 | 53.68 | 54.23 | 53.64 | 53.93 | -0.204% | 418,647 | +20.953% |
| 2025-10-17 | 53.10 | 54.18 | 52.94 | 54.04 | +1.866% | 721,606 | +20.707% |
| 2025-10-16 | 52.42 | 53.10 | 52.22 | 53.05 | +1.183% | 873,686 | +22.959% |
| 2025-10-15 | 50.82 | 52.43 | 50.82 | 52.43 | +3.168% | 941,088 | +24.414% |
| 2025-10-14 | 49.80 | 51.14 | 49.80 | 50.82 | +1.134% | 837,714 | +28.355% |
| 2025-10-13 | 49.01 | 50.45 | 49.01 | 50.25 | +1.659% | 511,227 | +29.811% |
| 2025-10-10 | 48.80 | 49.59 | 48.60 | 49.43 | +1.022% | 352,846 | +31.964% |
| 2025-10-09 | 49.94 | 50.22 | 48.90 | 48.93 | -2.081% | 440,531 | +33.313% |
| 2025-10-08 | 50.22 | 50.70 | 49.72 | 49.97 | -1.479% | 1,587,749 | +30.538% |
| 2025-10-07 | 50.45 | 50.83 | 50.08 | 50.72 | +0.039% | 327,399 | +28.608% |
| 2025-10-06 | 50.16 | 50.87 | 50.16 | 50.70 | -0.020% | 500,646 | +28.659% |
| 2025-10-03 | 49.89 | 50.71 | 49.68 | 50.71 | +1.725% | 616,027 | +28.633% |
| 2025-10-02 | 50.10 | 50.73 | 49.65 | 49.85 | -1.463% | 416,246 | +30.853% |
| 2025-10-01 | 49.54 | 50.84 | 49.54 | 50.59 | +1.160% | 340,448 | +28.939% |
| 2025-09-30 | 49.75 | 50.09 | 49.03 | 50.01 | +0.705% | 501,631 | +30.434% |
| 2025-09-29 | 50.12 | 50.51 | 49.52 | 49.66 | -1.702% | 555,263 | +31.353% |
| 2025-09-26 | 51.14 | 51.14 | 49.99 | 50.52 | +1.548% | 338,805 | +29.117% |
| 2025-09-25 | 49.59 | 49.79 | 49.17 | 49.75 | +0.505% | 296,499 | +31.116% |
| 2025-09-24 | 49.21 | 49.57 | 48.97 | 49.50 | +1.518% | 586,278 | +31.778% |
| 2025-09-23 | 49.00 | 49.22 | 48.57 | 48.76 | +0.702% | 460,762 | +33.778% |
| 2025-09-22 | 49.12 | 49.12 | 47.98 | 48.42 | -1.425% | 618,633 | +34.717% |
| 2025-09-19 | 49.93 | 50.21 | 49.12 | 49.12 | -2.229% | 661,232 | +32.797% |
| 2025-09-18 | 50.11 | 50.49 | 49.76 | 50.24 | +0.621% | 415,032 | +29.837% |
| 2025-09-17 | 49.96 | 50.63 | 49.85 | 49.93 | -0.260% | 343,515 | +30.643% |
| 2025-09-16 | 49.99 | 50.58 | 49.97 | 50.06 | +0.140% | 383,879 | +30.304% |
| 2025-09-15 | 50.15 | 50.43 | 49.99 | 49.99 | -0.239% | 683,086 | +30.486% |
| 2025-09-12 | 50.35 | 50.57 | 50.10 | 50.11 | -0.772% | 251,050 | +30.174% |
| 2025-09-11 | 50.52 | 50.66 | 50.26 | 50.50 | -0.040% | 397,595 | +29.168% |
| 2025-09-10 | 50.82 | 51.44 | 50.50 | 50.52 | -1.135% | 435,525 | +29.117% |
| 2025-09-09 | 51.69 | 51.81 | 50.95 | 51.10 | -0.078% | 217,994 | +27.652% |
| 2025-09-08 | 50.85 | 51.14 | 50.53 | 51.14 | +0.570% | 315,743 | +27.552% |
| 2025-09-05 | 51.00 | 51.44 | 50.47 | 50.85 | -0.684% | 390,173 | +28.279% |
| 2025-09-04 | 51.50 | 51.88 | 51.17 | 51.20 | -0.775% | 220,310 | +27.402% |
| 2025-09-03 | 51.68 | 51.75 | 51.25 | 51.60 | 0.000% | 192,638 | +26.415% |
| 2025-09-02 | 51.87 | 52.20 | 51.45 | 51.60 | -1.338% | 278,416 | +26.415% |
| 2025-08-29 | 51.83 | 52.45 | 51.72 | 52.30 | +0.461% | 434,057 | +24.723% |
| 2025-08-28 | 51.75 | 52.20 | 51.71 | 52.06 | +0.366% | 307,721 | +25.298% |
| 2025-08-27 | 51.62 | 52.30 | 51.62 | 51.87 | +0.116% | 414,663 | +25.757% |
| 2025-08-26 | 51.74 | 51.86 | 51.25 | 51.81 | +0.019% | 406,998 | +25.902% |
| 2025-08-25 | 51.57 | 52.38 | 51.57 | 51.80 | -0.212% | 181,505 | +25.927% |
| 2025-08-22 | 51.60 | 52.22 | 51.50 | 51.91 | +0.058% | 236,387 | +25.660% |
| 2025-08-21 | 52.22 | 52.47 | 51.72 | 51.88 | -0.403% | 302,583 | +25.732% |
| 2025-08-20 | 51.81 | 52.40 | 51.51 | 52.09 | +0.540% | 231,846 | +25.226% |
| 2025-08-19 | 53.01 | 53.15 | 51.63 | 51.81 | -2.649% | 816,216 | +25.902% |
| 2025-08-18 | 52.26 | 53.24 | 52.14 | 53.22 | +1.507% | 465,921 | +22.567% |
| 2025-08-15 | 52.40 | 52.80 | 51.85 | 52.43 | +0.306% | 429,822 | +24.414% |
| 2025-08-14 | 52.11 | 52.46 | 51.64 | 52.27 | -0.210% | 417,368 | +24.794% |
| 2025-08-13 | 51.40 | 52.46 | 51.23 | 52.38 | +1.847% | 342,499 | +24.532% |
| 2025-08-12 | 51.00 | 51.43 | 50.45 | 51.43 | +1.640% | 481,473 | +26.833% |
| 2025-08-11 | 52.12 | 52.12 | 50.60 | 50.60 | -2.935% | 544,605 | +28.913% |
| 2025-08-08 | 51.88 | 52.67 | 51.51 | 52.13 | -0.344% | 673,722 | +25.129% |
| 2025-08-07 | 52.80 | 53.33 | 52.14 | 52.31 | -1.078% | 363,898 | +24.699% |
| 2025-08-06 | 53.24 | 54.53 | 52.54 | 52.88 | -1.159% | 418,339 | +23.355% |
| 2025-08-05 | 54.20 | 54.65 | 53.50 | 53.50 | -1.346% | 290,358 | +21.925% |
| 2025-08-04 | 53.74 | 54.54 | 53.72 | 54.23 | +1.043% | 216,635 | +20.284% |
| 2025-08-01 | 55.13 | 55.30 | 53.41 | 53.67 | -2.965% | 347,856 | +21.539% |
| 2025-07-31 | 54.76 | 55.63 | 54.09 | 55.31 | +1.041% | 254,490 | +17.935% |
| 2025-07-30 | 54.85 | 54.95 | 54.37 | 54.74 | -0.635% | 128,068 | +19.163% |
| 2025-07-29 | 53.73 | 55.12 | 53.68 | 55.09 | +2.837% | 349,059 | +18.406% |
| 2025-07-28 | 53.44 | 53.98 | 53.25 | 53.57 | +0.112% | 439,874 | +21.766% |
| 2025-07-25 | 53.62 | 53.62 | 52.81 | 53.51 | +0.056% | 202,240 | +21.902% |
| 2025-07-24 | 52.60 | 53.60 | 52.11 | 53.48 | +1.731% | 373,240 | +21.971% |
| 2025-07-23 | 52.86 | 53.11 | 52.50 | 52.57 | -0.285% | 372,919 | +24.082% |
| 2025-07-22 | 52.20 | 52.82 | 52.08 | 52.72 | +0.457% | 421,332 | +23.729% |
| 2025-07-21 | 53.34 | 53.35 | 52.15 | 52.48 | -1.612% | 384,377 | +24.295% |
| 2025-07-18 | 52.04 | 53.37 | 52.04 | 53.34 | +2.577% | 499,039 | +22.291% |
| 2025-07-17 | 51.90 | 52.30 | 51.56 | 52.00 | +0.077% | 485,507 | +25.442% |
| 2025-07-16 | 53.00 | 53.09 | 51.86 | 51.96 | -2.110% | 418,868 | +25.539% |
| 2025-07-15 | 52.97 | 53.52 | 52.50 | 53.08 | -1.007% | 262,074 | +22.890% |
| 2025-07-14 | 53.01 | 53.63 | 52.80 | 53.62 | +0.168% | 409,029 | +21.652% |
| 2025-07-11 | 52.58 | 53.53 | 52.38 | 53.53 | +1.517% | 377,327 | +21.857% |
| 2025-07-10 | 53.17 | 53.19 | 52.34 | 52.73 | -0.641% | 352,999 | +23.706% |
| 2025-07-09 | 52.80 | 53.11 | 52.40 | 53.07 | +0.702% | 320,149 | +22.913% |
| 2025-07-08 | 53.01 | 53.61 | 52.50 | 52.70 | -1.163% | 397,377 | +23.776% |
| 2025-07-07 | 54.63 | 54.78 | 53.09 | 53.32 | -3.107% | 338,628 | +22.337% |
| 2025-07-03 | 54.00 | 55.03 | 54.00 | 55.03 | +1.065% | 251,974 | +18.535% |
| 2025-07-02 | 53.47 | 54.50 | 53.08 | 54.45 | +2.600% | 278,219 | +19.798% |
| 2025-07-01 | 53.80 | 53.80 | 52.75 | 53.07 | -0.970% | 190,211 | +22.913% |
| 2025-06-30 | 53.98 | 54.40 | 53.52 | 53.59 | -1.326% | 410,542 | +21.720% |
| 2025-06-27 | 53.32 | 54.35 | 53.29 | 54.31 | +2.048% | 523,908 | +20.107% |
| 2025-06-26 | 51.56 | 53.30 | 51.55 | 53.22 | +3.440% | 447,307 | +22.567% |
| 2025-06-25 | 52.44 | 52.99 | 51.45 | 51.45 | -2.557% | 399,214 | +26.783% |
| 2025-06-24 | 53.10 | 53.70 | 52.67 | 52.80 | -0.715% | 302,450 | +23.542% |
| 2025-06-23 | 53.54 | 53.99 | 52.56 | 53.18 | -0.617% | 245,494 | +22.659% |
| 2025-06-20 | 53.12 | 53.71 | 52.83 | 53.51 | +0.564% | 469,321 | +21.902% |
| 2025-06-18 | 52.69 | 53.48 | 51.95 | 53.21 | +1.449% | 429,637 | +22.590% |
| 2025-06-17 | 53.09 | 53.27 | 52.19 | 52.45 | -0.926% | 694,667 | +24.366% |
| 2025-06-16 | 53.50 | 53.99 | 52.39 | 52.94 | -0.526% | 321,990 | +23.215% |
| 2025-06-13 | 54.43 | 54.44 | 53.05 | 53.22 | -1.554% | 750,238 | +22.567% |
| 2025-06-12 | 53.62 | 54.06 | 53.13 | 54.06 | +1.028% | 262,625 | +20.662% |
| 2025-06-11 | 53.47 | 53.78 | 52.62 | 53.51 | +0.451% | 454,909 | +21.902% |
| 2025-06-10 | 52.55 | 53.36 | 52.55 | 53.27 | +1.563% | 319,651 | +22.452% |
| 2025-06-09 | 53.97 | 54.41 | 52.32 | 52.45 | -2.527% | 634,091 | +24.366% |
| 2025-06-06 | 54.12 | 54.62 | 53.74 | 53.81 | -0.223% | 357,968 | +21.223% |
| 2025-06-05 | 53.50 | 54.20 | 53.00 | 53.93 | +1.277% | 504,114 | +20.953% |
| 2025-06-04 | 53.95 | 54.31 | 53.02 | 53.25 | -2.042% | 725,914 | +22.498% |
| 2025-06-03 | 53.51 | 54.58 | 53.20 | 54.36 | +1.323% | 335,130 | +19.996% |
| 2025-06-02 | 54.10 | 54.75 | 53.24 | 53.65 | -0.538% | 295,438 | +21.584% |
| 2025-05-30 | 55.00 | 55.12 | 53.75 | 53.94 | -2.159% | 482,518 | +20.931% |
| 2025-05-29 | 55.11 | 56.07 | 54.63 | 55.13 | -0.145% | 355,325 | +18.320% |
| 2025-05-28 | 56.16 | 56.16 | 55.10 | 55.21 | 0.000% | 188,224 | +18.149% |