NYSE - Delayed Quote
USD
SentinelOne, Inc. (S)
19.88
+0.08
(+0.40%)
At close: September 4 at 4:00:02 PM EDT
19.85
-0.03
(-0.15%)
After hours: September 4 at 7:59:52 PM EDT
Trade S on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
19.99 | 20.21 | 19.74 | 19.88 | 19.88 | 6,569,200 |
|
Sep 3, 2026
|
20.07 | 20.17 | 19.35 | 19.80 | 19.80 | 16,946,300 |
|
Sep 2, 2026
|
20.56 | 20.74 | 19.25 | 19.68 | 19.68 | 10,379,100 |
|
Sep 1, 2026
|
21.72 | 21.96 | 20.54 | 20.63 | 20.63 | 6,887,800 |
|
Aug 31, 2026
|
21.45 | 22.14 | 21.15 | 22.10 | 22.10 | 8,957,100 |
|
Aug 28, 2026
|
21.49 | 22.25 | 20.71 | 21.54 | 21.54 | 16,465,800 |
|
Aug 27, 2026
|
21.80 | 22.94 | 21.42 | 22.71 | 22.71 | 18,815,900 |
|
Aug 26, 2026
|
20.02 | 20.64 | 19.82 | 20.51 | 20.51 | 5,470,100 |
|
Aug 25, 2026
|
20.76 | 20.92 | 19.93 | 20.31 | 20.31 | 5,474,000 |
|
Aug 24, 2026
|
21.06 | 21.13 | 20.67 | 20.82 | 20.82 | 4,022,700 |
|
Aug 21, 2026
|
21.03 | 21.28 | 20.43 | 21.19 | 21.19 | 5,020,400 |
|
Aug 20, 2026
|
21.64 | 21.64 | 20.71 | 20.94 | 20.94 | 5,316,200 |
|
Aug 19, 2026
|
22.37 | 22.44 | 21.10 | 21.32 | 21.32 | 12,581,100 |
|
Aug 18, 2026
|
21.65 | 22.69 | 21.65 | 22.49 | 22.49 | 5,231,900 |
|
Aug 17, 2026
|
22.50 | 22.64 | 21.81 | 21.82 | 21.82 | 8,595,900 |
|
Aug 14, 2026
|
23.77 | 23.95 | 22.97 | 23.11 | 23.11 | 6,259,900 |
|
Aug 13, 2026
|
22.50 | 23.95 | 22.24 | 23.84 | 23.84 | 8,115,900 |
|
Aug 12, 2026
|
22.12 | 22.40 | 21.84 | 22.30 | 22.30 | 5,726,800 |
|
Aug 11, 2026
|
22.23 | 22.62 | 21.87 | 22.46 | 22.46 | 11,486,100 |
|
Aug 10, 2026
|
21.24 | 22.44 | 21.14 | 22.23 | 22.23 | 6,423,700 |
|
Aug 7, 2026
|
21.25 | 21.50 | 21.02 | 21.40 | 21.40 | 5,996,400 |
|
Aug 6, 2026
|
20.20 | 20.90 | 19.92 | 20.76 | 20.76 | 5,216,300 |
|
Aug 5, 2026
|
21.32 | 21.45 | 20.90 | 21.00 | 21.00 | 5,531,400 |
|
Aug 4, 2026
|
20.06 | 21.06 | 20.00 | 20.98 | 20.98 | 6,570,100 |
|
Aug 3, 2026
|
19.28 | 20.15 | 19.20 | 20.05 | 20.05 | 5,834,400 |
|
Jul 31, 2026
|
18.31 | 19.15 | 18.25 | 19.06 | 19.06 | 5,378,000 |
|
Jul 30, 2026
|
18.42 | 18.43 | 17.82 | 18.40 | 18.40 | 4,433,800 |
|
Jul 29, 2026
|
18.26 | 18.86 | 18.17 | 18.52 | 18.52 | 5,207,400 |
|
Jul 28, 2026
|
18.05 | 18.50 | 17.67 | 18.34 | 18.34 | 6,214,800 |
|
Jul 27, 2026
|
18.56 | 18.64 | 18.00 | 18.14 | 18.14 | 4,635,300 |
|
Jul 24, 2026
|
17.64 | 18.34 | 17.58 | 18.14 | 18.14 | 8,824,100 |
|
Jul 23, 2026
|
18.31 | 18.39 | 17.32 | 17.38 | 17.38 | 7,399,100 |
|
Jul 22, 2026
|
18.80 | 18.80 | 18.13 | 18.22 | 18.22 | 4,731,900 |
|
Jul 21, 2026
|
19.30 | 19.43 | 18.39 | 18.81 | 18.81 | 7,531,700 |
|
Jul 20, 2026
|
19.36 | 19.96 | 19.16 | 19.46 | 19.46 | 4,093,900 |
|
Jul 17, 2026
|
19.27 | 19.94 | 19.20 | 19.57 | 19.57 | 7,756,000 |
|
Jul 16, 2026
|
19.66 | 20.04 | 19.26 | 19.63 | 19.63 | 7,080,000 |
|
Jul 15, 2026
|
20.19 | 20.71 | 19.54 | 19.58 | 19.58 | 11,101,900 |
|
Jul 14, 2026
|
18.16 | 20.26 | 18.11 | 19.92 | 19.92 | 13,525,300 |
|
Jul 13, 2026
|
17.89 | 18.73 | 17.86 | 18.55 | 18.55 | 7,584,100 |
|
Jul 10, 2026
|
18.94 | 19.05 | 17.67 | 17.88 | 17.88 | 9,175,600 |
|
Jul 9, 2026
|
17.38 | 18.87 | 17.20 | 18.86 | 18.86 | 5,767,300 |
|
Jul 8, 2026
|
18.00 | 18.22 | 17.51 | 17.81 | 17.81 | 5,124,500 |
|
Jul 7, 2026
|
18.45 | 18.70 | 17.61 | 18.16 | 18.16 | 6,126,900 |
|
Jul 6, 2026
|
17.48 | 18.90 | 17.48 | 18.15 | 18.15 | 12,203,300 |
|
Jul 2, 2026
|
17.55 | 18.00 | 17.35 | 17.51 | 17.51 | 5,317,000 |
|
Jul 1, 2026
|
17.30 | 17.90 | 17.24 | 17.59 | 17.59 | 7,974,500 |
|
Jun 30, 2026
|
16.46 | 17.11 | 16.42 | 16.97 | 16.97 | 7,077,300 |
|
Jun 29, 2026
|
16.19 | 17.22 | 16.03 | 16.73 | 16.73 | 9,116,600 |
|
Jun 26, 2026
|
14.94 | 15.94 | 14.94 | 15.91 | 15.91 | 6,773,800 |
|
Jun 25, 2026
|
15.04 | 15.32 | 14.82 | 14.96 | 14.96 | 3,978,300 |
|
Jun 24, 2026
|
15.10 | 15.46 | 15.03 | 15.12 | 15.12 | 3,301,800 |
|
Jun 23, 2026
|
14.67 | 15.34 | 14.52 | 15.13 | 15.13 | 5,712,400 |
|
Jun 22, 2026
|
14.79 | 15.20 | 14.40 | 14.74 | 14.74 | 5,604,600 |
|
Jun 18, 2026
|
14.75 | 15.05 | 14.38 | 15.02 | 15.02 | 8,420,700 |
|
Jun 17, 2026
|
14.92 | 15.29 | 14.69 | 14.80 | 14.80 | 6,646,500 |
|
Jun 16, 2026
|
15.15 | 15.52 | 14.90 | 15.03 | 15.03 | 4,315,900 |
|
Jun 15, 2026
|
15.19 | 15.51 | 14.87 | 15.19 | 15.19 | 6,036,800 |
|
Jun 12, 2026
|
14.74 | 14.98 | 14.43 | 14.85 | 14.85 | 5,463,200 |
|
Jun 11, 2026
|
14.57 | 14.81 | 14.31 | 14.76 | 14.76 | 6,208,400 |
|
Jun 10, 2026
|
14.95 | 15.40 | 14.73 | 14.79 | 14.79 | 6,158,200 |
|
Jun 9, 2026
|
15.61 | 15.61 | 14.80 | 15.24 | 15.24 | 7,012,800 |
|
Jun 8, 2026
|
15.94 | 15.98 | 15.54 | 15.75 | 15.75 | 6,667,800 |
|
Jun 5, 2026
|
16.50 | 16.61 | 15.64 | 15.95 | 15.95 | 7,589,500 |
|
Jun 4, 2026
|
16.38 | 16.85 | 15.92 | 16.53 | 16.53 | 7,676,100 |
|
Jun 3, 2026
|
17.14 | 17.19 | 16.28 | 16.30 | 16.30 | 9,889,100 |
|
Jun 2, 2026
|
17.55 | 17.73 | 17.01 | 17.35 | 17.35 | 9,812,900 |
|
Jun 1, 2026
|
17.05 | 18.20 | 17.01 | 17.81 | 17.81 | 15,670,000 |
|
May 29, 2026
|
15.44 | 17.20 | 15.26 | 16.55 | 16.55 | 30,820,500 |
|
May 28, 2026
|
18.00 | 18.30 | 17.41 | 18.02 | 18.02 | 26,046,400 |
|
May 27, 2026
|
17.79 | 18.19 | 17.59 | 17.95 | 17.95 | 9,762,000 |
|
May 26, 2026
|
18.68 | 18.80 | 18.21 | 18.56 | 18.56 | 10,327,100 |
|
May 22, 2026
|
18.29 | 18.81 | 18.13 | 18.71 | 18.71 | 6,990,200 |
|
May 21, 2026
|
17.86 | 18.30 | 17.78 | 18.11 | 18.11 | 6,600,800 |
|
May 20, 2026
|
17.47 | 18.03 | 17.30 | 17.97 | 17.97 | 7,146,900 |
|
May 19, 2026
|
17.71 | 18.12 | 17.40 | 17.66 | 17.66 | 9,366,700 |
|
May 18, 2026
|
16.80 | 17.68 | 16.62 | 17.54 | 17.54 | 8,168,200 |
|
May 15, 2026
|
16.44 | 17.38 | 16.25 | 16.86 | 16.86 | 7,980,500 |
|
May 14, 2026
|
16.20 | 16.63 | 15.76 | 16.51 | 16.51 | 6,223,400 |
|
May 13, 2026
|
15.66 | 16.20 | 15.48 | 16.08 | 16.08 | 4,637,200 |
|
May 12, 2026
|
15.96 | 16.32 | 15.70 | 15.74 | 15.74 | 4,617,200 |
|
May 11, 2026
|
16.36 | 16.72 | 15.64 | 16.33 | 16.33 | 9,844,000 |
|
May 8, 2026
|
15.70 | 16.60 | 15.48 | 16.59 | 16.59 | 8,219,400 |
|
May 7, 2026
|
15.83 | 16.15 | 15.56 | 15.92 | 15.92 | 9,327,500 |
|
May 6, 2026
|
15.66 | 15.76 | 15.04 | 15.33 | 15.33 | 9,443,600 |
|
May 5, 2026
|
15.65 | 15.98 | 15.46 | 15.86 | 15.86 | 6,875,400 |
|
May 4, 2026
|
14.93 | 15.62 | 14.93 | 15.60 | 15.60 | 7,815,200 |
|
May 1, 2026
|
14.75 | 15.03 | 14.48 | 14.90 | 14.90 | 5,572,100 |
|
Apr 30, 2026
|
14.42 | 14.50 | 13.89 | 14.16 | 14.16 | 6,802,100 |
|
Apr 29, 2026
|
14.59 | 14.78 | 14.35 | 14.70 | 14.70 | 5,691,100 |
|
Apr 28, 2026
|
14.70 | 14.98 | 14.47 | 14.65 | 14.65 | 4,365,400 |
|
Apr 27, 2026
|
14.21 | 14.81 | 14.20 | 14.63 | 14.63 | 5,567,700 |
|
Apr 24, 2026
|
14.01 | 14.30 | 13.85 | 14.24 | 14.24 | 4,322,900 |
|
Apr 23, 2026
|
14.15 | 14.25 | 13.52 | 13.92 | 13.92 | 6,341,800 |
|
Apr 22, 2026
|
14.55 | 14.66 | 14.28 | 14.63 | 14.63 | 5,680,600 |
|
Apr 21, 2026
|
14.45 | 15.01 | 14.32 | 14.46 | 14.46 | 8,084,700 |
|
Apr 20, 2026
|
13.95 | 14.52 | 13.90 | 14.32 | 14.32 | 7,645,800 |
|
Apr 17, 2026
|
14.29 | 14.39 | 13.88 | 14.02 | 14.02 | 6,826,000 |
|
Apr 16, 2026
|
13.51 | 13.96 | 13.51 | 13.93 | 13.93 | 7,045,000 |
|
Apr 15, 2026
|
13.04 | 13.31 | 12.79 | 13.26 | 13.26 | 7,862,100 |
|
Apr 14, 2026
|
12.97 | 13.22 | 12.63 | 12.75 | 12.75 | 8,055,900 |
|
Apr 13, 2026
|
11.99 | 12.80 | 11.95 | 12.79 | 12.79 | 11,069,300 |
|
Apr 10, 2026
|
12.90 | 12.91 | 11.81 | 11.94 | 11.94 | 13,671,200 |
|
Apr 9, 2026
|
13.37 | 13.37 | 12.59 | 12.77 | 12.77 | 9,020,200 |
|
Apr 8, 2026
|
13.79 | 14.04 | 13.38 | 13.50 | 13.50 | 7,577,600 |
|
Apr 7, 2026
|
13.34 | 13.57 | 13.18 | 13.38 | 13.38 | 5,091,500 |
|
Apr 6, 2026
|
13.38 | 13.59 | 13.22 | 13.51 | 13.51 | 5,238,900 |
|
Apr 2, 2026
|
13.18 | 13.39 | 12.95 | 13.33 | 13.33 | 5,491,000 |
|
Apr 1, 2026
|
13.34 | 13.34 | 12.74 | 13.31 | 13.31 | 6,625,900 |
|
Mar 31, 2026
|
12.70 | 13.10 | 12.56 | 12.88 | 12.88 | 5,243,800 |
|
Mar 30, 2026
|
12.69 | 13.15 | 12.55 | 12.61 | 12.61 | 8,820,200 |
|
Mar 27, 2026
|
13.01 | 13.11 | 12.15 | 12.58 | 12.58 | 12,141,800 |
|
Mar 26, 2026
|
13.29 | 13.69 | 13.24 | 13.40 | 13.40 | 5,069,200 |
|
Mar 25, 2026
|
13.28 | 13.75 | 13.20 | 13.36 | 13.36 | 8,404,200 |
|
Mar 24, 2026
|
14.19 | 14.20 | 13.02 | 13.04 | 13.04 | 9,114,200 |
|
Mar 23, 2026
|
14.28 | 14.48 | 14.07 | 14.38 | 14.38 | 6,703,100 |
|
Mar 20, 2026
|
14.38 | 14.51 | 13.97 | 14.17 | 14.17 | 18,923,000 |
|
Mar 19, 2026
|
14.32 | 14.65 | 14.29 | 14.56 | 14.56 | 5,366,600 |
|
Mar 18, 2026
|
14.32 | 14.66 | 14.21 | 14.38 | 14.38 | 6,551,300 |
|
Mar 17, 2026
|
14.42 | 14.86 | 14.25 | 14.49 | 14.49 | 7,508,600 |
|
Mar 16, 2026
|
14.33 | 14.72 | 14.02 | 14.29 | 14.29 | 10,468,700 |
|
Mar 13, 2026
|
13.50 | 14.55 | 13.36 | 14.52 | 14.52 | 18,194,200 |
|
Mar 12, 2026
|
14.08 | 14.53 | 13.74 | 13.78 | 13.78 | 13,218,100 |
|
Mar 11, 2026
|
14.19 | 14.49 | 14.01 | 14.16 | 14.16 | 6,704,400 |
|
Mar 10, 2026
|
14.40 | 14.40 | 13.81 | 14.14 | 14.14 | 7,496,200 |
|
Mar 9, 2026
|
13.80 | 14.44 | 13.67 | 14.35 | 14.35 | 9,129,600 |
|
Mar 6, 2026
|
13.76 | 14.27 | 13.76 | 14.19 | 14.19 | 9,779,600 |
|
Mar 5, 2026
|
13.50 | 14.17 | 13.50 | 13.97 | 13.97 | 8,122,400 |
|
Mar 4, 2026
|
13.26 | 13.56 | 13.18 | 13.49 | 13.49 | 8,444,500 |
|
Mar 3, 2026
|
12.77 | 13.56 | 12.68 | 13.27 | 13.27 | 8,117,500 |
|
Mar 2, 2026
|
12.82 | 13.31 | 12.80 | 13.13 | 13.13 | 8,744,200 |
|
Feb 27, 2026
|
13.01 | 13.19 | 12.71 | 13.12 | 13.12 | 9,159,400 |
|
Feb 26, 2026
|
13.00 | 13.57 | 12.84 | 13.48 | 13.48 | 7,173,300 |
|
Feb 25, 2026
|
12.82 | 13.01 | 12.55 | 12.92 | 12.92 | 6,235,400 |
|
Feb 24, 2026
|
12.42 | 13.04 | 12.34 | 12.76 | 12.76 | 7,936,300 |
|
Feb 23, 2026
|
12.80 | 12.80 | 12.23 | 12.37 | 12.37 | 8,810,500 |
|
Feb 20, 2026
|
13.56 | 14.00 | 12.80 | 12.97 | 12.97 | 9,656,600 |
|
Feb 19, 2026
|
13.39 | 13.66 | 13.26 | 13.56 | 13.56 | 4,291,700 |
|
Feb 18, 2026
|
13.31 | 13.58 | 13.17 | 13.35 | 13.35 | 5,442,200 |
|
Feb 17, 2026
|
13.81 | 14.04 | 13.13 | 13.40 | 13.40 | 6,068,300 |
|
Feb 13, 2026
|
13.49 | 13.92 | 13.30 | 13.87 | 13.87 | 5,029,800 |
|
Feb 12, 2026
|
13.59 | 13.84 | 12.88 | 13.31 | 13.31 | 8,231,900 |
|
Feb 11, 2026
|
13.80 | 13.80 | 13.25 | 13.62 | 13.62 | 6,611,900 |
|
Feb 10, 2026
|
13.34 | 14.04 | 13.34 | 13.73 | 13.73 | 7,138,600 |
|
Feb 9, 2026
|
13.18 | 13.25 | 12.43 | 13.14 | 13.14 | 16,076,300 |
|
Feb 6, 2026
|
13.07 | 13.31 | 12.64 | 13.22 | 13.22 | 9,729,100 |
|
Feb 5, 2026
|
13.54 | 13.72 | 12.92 | 12.93 | 12.93 | 11,054,300 |
|
Feb 4, 2026
|
13.01 | 13.65 | 12.69 | 13.62 | 13.62 | 12,233,900 |
|
Feb 3, 2026
|
14.25 | 14.39 | 12.87 | 13.14 | 13.14 | 14,645,200 |
|
Feb 2, 2026
|
13.91 | 14.42 | 13.64 | 14.39 | 14.39 | 8,498,600 |
|
Jan 30, 2026
|
14.05 | 14.22 | 13.90 | 13.98 | 13.98 | 5,250,900 |
|
Jan 29, 2026
|
14.65 | 14.65 | 13.87 | 14.07 | 14.07 | 8,712,200 |
|
Jan 28, 2026
|
15.16 | 15.39 | 14.93 | 14.93 | 14.93 | 8,691,400 |
|
Jan 27, 2026
|
14.50 | 15.38 | 14.23 | 15.11 | 15.11 | 18,250,000 |
|
Jan 26, 2026
|
14.25 | 14.60 | 14.19 | 14.56 | 14.56 | 5,915,000 |
|
Jan 23, 2026
|
14.19 | 14.37 | 14.19 | 14.29 | 14.29 | 4,196,200 |
|
Jan 22, 2026
|
13.92 | 14.23 | 13.78 | 14.19 | 14.19 | 6,482,300 |
|
Jan 21, 2026
|
13.62 | 14.10 | 13.46 | 13.80 | 13.80 | 9,532,300 |
|
Jan 20, 2026
|
13.75 | 13.97 | 13.55 | 13.57 | 13.57 | 6,895,700 |
|
Jan 16, 2026
|
14.15 | 14.20 | 13.84 | 13.90 | 13.90 | 12,309,300 |
|
Jan 15, 2026
|
14.28 | 14.33 | 14.00 | 14.08 | 14.08 | 7,519,900 |
|
Jan 14, 2026
|
14.55 | 14.93 | 14.15 | 14.22 | 14.22 | 9,595,200 |
|
Jan 13, 2026
|
15.09 | 15.17 | 14.42 | 14.64 | 14.64 | 8,698,800 |
|
Jan 12, 2026
|
15.13 | 15.19 | 14.96 | 15.04 | 15.04 | 4,819,100 |
|
Jan 9, 2026
|
15.43 | 15.49 | 15.00 | 15.12 | 15.12 | 5,059,600 |
|
Jan 8, 2026
|
15.44 | 15.52 | 15.14 | 15.33 | 15.33 | 5,344,200 |
|
Jan 7, 2026
|
15.20 | 15.60 | 15.19 | 15.53 | 15.53 | 6,552,100 |
|
Jan 6, 2026
|
14.82 | 15.20 | 14.79 | 15.18 | 15.18 | 5,712,100 |
|
Jan 5, 2026
|
14.55 | 14.99 | 14.48 | 14.81 | 14.81 | 7,074,500 |
|
Jan 2, 2026
|
15.10 | 15.15 | 14.55 | 14.64 | 14.64 | 8,294,200 |
|
Dec 31, 2025
|
15.26 | 15.27 | 14.99 | 15.00 | 15.00 | 6,902,000 |
|
Dec 30, 2025
|
15.02 | 15.35 | 15.01 | 15.27 | 15.27 | 5,823,900 |
|
Dec 29, 2025
|
14.79 | 15.16 | 14.79 | 15.03 | 15.03 | 6,214,300 |
|
Dec 26, 2025
|
14.81 | 15.09 | 14.79 | 15.01 | 15.01 | 4,395,700 |
|
Dec 24, 2025
|
14.75 | 14.85 | 14.64 | 14.85 | 14.85 | 3,220,000 |
|
Dec 23, 2025
|
14.84 | 14.88 | 14.63 | 14.75 | 14.75 | 5,323,000 |
|
Dec 22, 2025
|
14.80 | 15.22 | 14.76 | 14.93 | 14.93 | 6,777,100 |
|
Dec 19, 2025
|
14.82 | 14.85 | 14.56 | 14.73 | 14.73 | 18,830,800 |
|
Dec 18, 2025
|
14.60 | 14.74 | 14.43 | 14.61 | 14.61 | 8,725,400 |
|
Dec 17, 2025
|
14.74 | 14.90 | 14.45 | 14.48 | 14.48 | 8,248,300 |
|
Dec 16, 2025
|
14.73 | 14.95 | 14.68 | 14.80 | 14.80 | 7,388,200 |
|
Dec 15, 2025
|
15.15 | 15.18 | 14.77 | 14.84 | 14.84 | 10,341,900 |
|
Dec 12, 2025
|
15.11 | 15.25 | 14.98 | 15.08 | 15.08 | 11,868,600 |
|
Dec 11, 2025
|
15.11 | 15.65 | 14.87 | 14.99 | 14.99 | 18,267,600 |
|
Dec 10, 2025
|
14.85 | 15.36 | 14.81 | 15.24 | 15.24 | 17,013,100 |
|
Dec 9, 2025
|
14.83 | 15.43 | 14.81 | 14.84 | 14.84 | 12,629,600 |
|
Dec 8, 2025
|
14.57 | 15.05 | 14.57 | 14.88 | 14.88 | 16,847,600 |
|
Dec 5, 2025
|
15.28 | 15.43 | 14.48 | 14.52 | 14.52 | 36,295,300 |
|
Dec 4, 2025
|
17.09 | 17.18 | 16.91 | 16.97 | 16.97 | 13,025,300 |
|
Dec 3, 2025
|
16.51 | 17.00 | 16.41 | 16.96 | 16.96 | 8,096,700 |
|
Dec 2, 2025
|
16.35 | 16.67 | 16.21 | 16.61 | 16.61 | 7,597,300 |
|
Dec 1, 2025
|
15.98 | 16.31 | 15.87 | 16.08 | 16.08 | 5,305,500 |
|
Nov 28, 2025
|
16.09 | 16.35 | 16.09 | 16.21 | 16.21 | 2,807,500 |
|
Nov 26, 2025
|
16.11 | 16.21 | 15.90 | 15.94 | 15.94 | 4,783,500 |
|
Nov 25, 2025
|
15.80 | 16.30 | 15.69 | 16.23 | 16.23 | 6,077,800 |
|
Nov 24, 2025
|
15.75 | 15.88 | 15.48 | 15.65 | 15.65 | 5,911,800 |
|
Nov 21, 2025
|
15.55 | 15.96 | 15.17 | 15.70 | 15.70 | 9,356,600 |
|
Nov 20, 2025
|
16.31 | 16.39 | 15.52 | 15.56 | 15.56 | 7,242,800 |
|
Nov 19, 2025
|
16.05 | 16.25 | 15.81 | 16.12 | 16.12 | 5,348,000 |
|
Nov 18, 2025
|
16.20 | 16.41 | 15.86 | 16.17 | 16.17 | 5,285,900 |
|
Nov 17, 2025
|
16.75 | 16.75 | 16.03 | 16.16 | 16.16 | 5,133,800 |
|
Nov 14, 2025
|
16.08 | 16.86 | 16.06 | 16.79 | 16.79 | 5,159,400 |
|
Nov 13, 2025
|
16.96 | 17.02 | 16.40 | 16.51 | 16.51 | 7,767,100 |
|
Nov 12, 2025
|
17.22 | 17.55 | 16.97 | 17.14 | 17.14 | 3,662,100 |
|
Nov 11, 2025
|
17.15 | 17.55 | 17.09 | 17.28 | 17.28 | 4,266,600 |
|
Nov 10, 2025
|
17.00 | 17.27 | 16.92 | 17.19 | 17.19 | 3,984,700 |
|
Nov 7, 2025
|
16.08 | 16.93 | 16.05 | 16.92 | 16.92 | 4,869,700 |
|
Nov 6, 2025
|
16.54 | 16.68 | 16.23 | 16.36 | 16.36 | 7,365,400 |
|
Nov 5, 2025
|
16.85 | 16.90 | 16.65 | 16.77 | 16.77 | 3,428,900 |
|
Nov 4, 2025
|
17.21 | 17.25 | 16.66 | 16.87 | 16.87 | 5,919,300 |
|
Nov 3, 2025
|
17.67 | 17.97 | 17.45 | 17.68 | 17.68 | 7,961,700 |
|
Oct 31, 2025
|
17.05 | 17.88 | 17.01 | 17.85 | 17.85 | 4,307,700 |
|
Oct 30, 2025
|
16.84 | 17.47 | 16.81 | 17.01 | 17.01 | 8,271,800 |
|
Oct 29, 2025
|
17.49 | 17.49 | 16.79 | 16.88 | 16.88 | 5,123,300 |
|
Oct 28, 2025
|
17.63 | 18.05 | 17.60 | 17.65 | 17.65 | 4,370,700 |
|
Oct 27, 2025
|
17.91 | 17.91 | 17.48 | 17.60 | 17.60 | 3,431,900 |
|
Oct 24, 2025
|
17.54 | 17.74 | 17.43 | 17.65 | 17.65 | 3,508,100 |
|
Oct 23, 2025
|
17.26 | 17.53 | 17.20 | 17.37 | 17.37 | 2,667,500 |
|
Oct 22, 2025
|
17.61 | 17.76 | 17.18 | 17.29 | 17.29 | 3,690,800 |
|
Oct 21, 2025
|
17.13 | 17.88 | 16.96 | 17.83 | 17.83 | 4,257,300 |
|
Oct 20, 2025
|
16.79 | 17.16 | 16.76 | 17.14 | 17.14 | 3,670,600 |
|
Oct 17, 2025
|
16.60 | 16.89 | 16.50 | 16.68 | 16.68 | 4,209,000 |
|
Oct 16, 2025
|
16.97 | 17.31 | 16.62 | 16.82 | 16.82 | 4,102,500 |
|
Oct 15, 2025
|
17.20 | 17.27 | 16.81 | 16.85 | 16.85 | 5,291,700 |
|
Oct 14, 2025
|
16.90 | 17.35 | 16.68 | 17.03 | 17.03 | 8,781,700 |
|
Oct 13, 2025
|
17.53 | 17.58 | 17.14 | 17.15 | 17.15 | 5,449,000 |
|
Oct 10, 2025
|
18.10 | 18.22 | 17.19 | 17.25 | 17.25 | 4,705,500 |
|
Oct 9, 2025
|
17.92 | 18.06 | 17.71 | 18.00 | 18.00 | 3,120,800 |
|
Oct 8, 2025
|
17.33 | 18.05 | 17.28 | 17.99 | 17.99 | 5,585,700 |
|
Oct 7, 2025
|
17.91 | 17.96 | 16.97 | 17.25 | 17.25 | 6,340,700 |
|
Oct 6, 2025
|
18.13 | 18.25 | 17.84 | 17.91 | 17.91 | 7,194,400 |
|
Oct 3, 2025
|
17.88 | 18.10 | 17.72 | 17.95 | 17.95 | 5,543,300 |
|
Oct 2, 2025
|
17.53 | 17.77 | 17.35 | 17.77 | 17.77 | 4,852,200 |
|
Oct 1, 2025
|
17.65 | 18.06 | 17.26 | 17.43 | 17.43 | 8,531,400 |
|
Sep 30, 2025
|
18.07 | 18.07 | 17.43 | 17.61 | 17.61 | 9,956,600 |
|
Sep 29, 2025
|
18.22 | 18.36 | 17.96 | 18.09 | 18.09 | 4,796,400 |
|
Sep 26, 2025
|
18.00 | 18.30 | 17.95 | 18.15 | 18.15 | 3,521,700 |
|
Sep 25, 2025
|
18.00 | 18.17 | 17.69 | 18.14 | 18.14 | 3,440,900 |
|
Sep 24, 2025
|
18.58 | 18.80 | 18.13 | 18.19 | 18.19 | 3,985,500 |
|
Sep 23, 2025
|
19.29 | 19.30 | 18.44 | 18.46 | 18.46 | 4,691,200 |
|
Sep 22, 2025
|
19.02 | 19.30 | 18.64 | 19.20 | 19.20 | 5,224,600 |
|
Sep 19, 2025
|
18.79 | 19.17 | 18.61 | 19.10 | 19.10 | 10,837,700 |
|
Sep 18, 2025
|
18.69 | 19.06 | 18.61 | 18.72 | 18.72 | 5,054,200 |
|
Sep 17, 2025
|
17.99 | 18.59 | 17.95 | 18.36 | 18.36 | 5,764,600 |
|
Sep 16, 2025
|
18.38 | 18.39 | 17.85 | 17.87 | 17.87 | 7,175,200 |
|
Sep 15, 2025
|
18.34 | 18.57 | 18.20 | 18.30 | 18.30 | 4,156,500 |
|
Sep 12, 2025
|
18.48 | 18.49 | 18.09 | 18.29 | 18.29 | 5,261,500 |
|
Sep 11, 2025
|
18.13 | 18.57 | 18.00 | 18.46 | 18.46 | 6,279,100 |
|
Sep 10, 2025
|
18.00 | 18.50 | 17.74 | 17.84 | 17.84 | 5,871,800 |
|
Sep 9, 2025
|
18.51 | 18.59 | 17.94 | 17.98 | 17.98 | 5,481,800 |
|
Sep 8, 2025
|
18.60 | 18.70 | 18.14 | 18.43 | 18.43 | 5,645,200 |
|
Sep 5, 2025
|
18.27 | 18.75 | 18.16 | 18.73 | 18.73 | 5,051,700 |
