NYSE
USD
Sony Group Corporation (SONY)
24.56
-0.40
(-1.60%)
At close: September 4 at 4:00:02 PM EDT
24.56
0.00
(0.00%)
After hours: September 4 at 7:57:09 PM EDT
Trade SONY 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
|
24.71 | 24.81 | 24.55 | 24.56 | 24.56 | 3,003,600 |
|
Sep 3, 2026
|
24.89 | 25.03 | 24.84 | 24.96 | 24.96 | 6,800,800 |
|
Sep 2, 2026
|
24.46 | 24.76 | 24.41 | 24.65 | 24.65 | 3,122,200 |
|
Sep 1, 2026
|
24.95 | 25.08 | 24.80 | 24.81 | 24.81 | 4,665,600 |
|
Aug 31, 2026
|
24.98 | 25.27 | 24.55 | 24.56 | 24.56 | 5,215,700 |
|
Aug 28, 2026
|
24.67 | 25.03 | 24.65 | 24.85 | 24.85 | 4,811,200 |
|
Aug 27, 2026
|
24.22 | 24.30 | 23.86 | 24.07 | 24.07 | 4,155,600 |
|
Aug 26, 2026
|
24.26 | 24.33 | 24.06 | 24.12 | 24.12 | 3,320,400 |
|
Aug 25, 2026
|
23.97 | 24.11 | 23.81 | 24.05 | 24.05 | 3,076,900 |
|
Aug 24, 2026
|
24.15 | 24.32 | 24.10 | 24.26 | 24.26 | 3,191,700 |
|
Aug 21, 2026
|
23.76 | 24.08 | 23.74 | 23.92 | 23.92 | 3,718,400 |
|
Aug 20, 2026
|
23.61 | 23.68 | 23.50 | 23.58 | 23.58 | 3,686,000 |
|
Aug 19, 2026
|
23.49 | 23.87 | 23.43 | 23.49 | 23.49 | 3,854,000 |
|
Aug 18, 2026
|
23.39 | 23.49 | 23.30 | 23.43 | 23.43 | 3,751,400 |
|
Aug 17, 2026
|
23.82 | 23.82 | 23.57 | 23.70 | 23.70 | 4,180,900 |
|
Aug 14, 2026
|
24.43 | 24.67 | 24.20 | 24.29 | 24.29 | 5,821,900 |
|
Aug 13, 2026
|
23.23 | 23.65 | 23.18 | 23.61 | 23.61 | 4,299,300 |
|
Aug 12, 2026
|
23.57 | 23.65 | 23.35 | 23.54 | 23.54 | 4,107,100 |
|
Aug 11, 2026
|
23.72 | 23.81 | 23.52 | 23.61 | 23.61 | 3,757,400 |
|
Aug 10, 2026
|
23.72 | 23.87 | 23.59 | 23.82 | 23.82 | 4,567,000 |
|
Aug 7, 2026
|
23.51 | 23.60 | 23.32 | 23.46 | 23.46 | 4,414,600 |
|
Aug 6, 2026
|
22.88 | 23.11 | 22.82 | 23.10 | 23.10 | 5,511,800 |
|
Aug 5, 2026
|
22.55 | 22.74 | 22.40 | 22.44 | 22.44 | 4,230,300 |
|
Aug 4, 2026
|
22.37 | 22.50 | 22.22 | 22.35 | 22.35 | 7,056,900 |
|
Aug 3, 2026
|
22.70 | 22.97 | 22.56 | 22.63 | 22.63 | 5,736,700 |
|
Jul 31, 2026
|
23.89 | 23.98 | 22.64 | 23.26 | 23.26 | 9,674,300 |
|
Jul 30, 2026
|
23.31 | 23.41 | 22.73 | 22.77 | 22.77 | 7,715,300 |
|
Jul 29, 2026
|
23.10 | 23.55 | 22.93 | 23.27 | 23.27 | 9,040,600 |
|
Jul 28, 2026
|
22.20 | 22.74 | 22.20 | 22.71 | 22.71 | 9,777,100 |
|
Jul 27, 2026
|
21.75 | 22.43 | 21.74 | 22.29 | 22.29 | 7,494,900 |
|
Jul 24, 2026
|
20.79 | 21.15 | 20.79 | 20.98 | 20.98 | 3,872,800 |
|
Jul 23, 2026
|
20.72 | 20.85 | 20.58 | 20.69 | 20.69 | 3,972,600 |
|
Jul 22, 2026
|
21.15 | 21.16 | 20.92 | 20.92 | 20.92 | 2,718,400 |
|
Jul 21, 2026
|
21.23 | 21.24 | 21.02 | 21.02 | 21.02 | 3,363,000 |
|
Jul 20, 2026
|
21.33 | 21.46 | 21.13 | 21.15 | 21.15 | 5,237,800 |
|
Jul 17, 2026
|
21.21 | 21.32 | 21.11 | 21.12 | 21.12 | 3,739,500 |
|
Jul 16, 2026
|
21.00 | 21.40 | 21.00 | 21.39 | 21.39 | 4,574,700 |
|
Jul 15, 2026
|
20.89 | 20.90 | 20.66 | 20.71 | 20.71 | 3,046,900 |
|
Jul 14, 2026
|
20.85 | 21.01 | 20.80 | 20.80 | 20.80 | 4,229,200 |
|
Jul 13, 2026
|
20.66 | 20.86 | 20.66 | 20.68 | 20.68 | 4,657,000 |
|
Jul 10, 2026
|
20.77 | 20.93 | 20.65 | 20.85 | 20.85 | 4,625,400 |
|
Jul 9, 2026
|
20.90 | 21.00 | 20.81 | 20.93 | 20.93 | 3,858,900 |
|
Jul 8, 2026
|
21.24 | 21.35 | 21.05 | 21.15 | 21.15 | 4,961,400 |
|
Jul 7, 2026
|
21.58 | 21.65 | 21.36 | 21.40 | 21.40 | 4,637,000 |
|
Jul 6, 2026
|
21.10 | 21.19 | 20.94 | 21.16 | 21.16 | 5,016,000 |
|
Jul 2, 2026
|
20.64 | 20.80 | 20.56 | 20.79 | 20.79 | 5,584,700 |
|
Jul 1, 2026
|
19.97 | 20.26 | 19.94 | 20.21 | 20.21 | 4,725,200 |
|
Jun 30, 2026
|
20.16 | 20.20 | 20.03 | 20.06 | 20.06 | 5,628,000 |
|
Jun 29, 2026
|
20.29 | 20.44 | 20.22 | 20.43 | 20.43 | 5,546,200 |
|
Jun 26, 2026
|
19.68 | 19.89 | 19.67 | 19.71 | 19.71 | 5,312,300 |
|
Jun 25, 2026
|
19.77 | 19.79 | 19.32 | 19.32 | 19.32 | 6,698,500 |
|
Jun 24, 2026
|
20.11 | 20.27 | 19.96 | 20.01 | 20.01 | 5,416,800 |
|
Jun 23, 2026
|
19.48 | 19.68 | 19.39 | 19.64 | 19.64 | 5,880,000 |
|
Jun 22, 2026
|
19.83 | 19.94 | 19.47 | 19.51 | 19.51 | 9,419,400 |
|
Jun 18, 2026
|
20.16 | 20.36 | 20.10 | 20.33 | 20.33 | 5,524,900 |
|
Jun 17, 2026
|
20.40 | 20.70 | 20.22 | 20.24 | 20.24 | 4,980,400 |
|
Jun 16, 2026
|
20.30 | 20.40 | 20.26 | 20.38 | 20.38 | 3,632,900 |
|
Jun 15, 2026
|
20.57 | 20.65 | 20.33 | 20.40 | 20.40 | 6,028,000 |
|
Jun 12, 2026
|
20.85 | 20.90 | 20.46 | 20.53 | 20.53 | 6,500,600 |
|
Jun 11, 2026
|
20.82 | 21.27 | 20.79 | 21.15 | 21.15 | 6,822,700 |
|
Jun 10, 2026
|
21.19 | 21.19 | 20.73 | 20.76 | 20.76 | 6,537,100 |
|
Jun 9, 2026
|
21.58 | 21.62 | 21.22 | 21.31 | 21.31 | 6,558,400 |
|
Jun 8, 2026
|
22.08 | 22.24 | 22.07 | 22.15 | 22.15 | 4,416,200 |
|
Jun 5, 2026
|
22.19 | 22.27 | 21.87 | 21.89 | 21.89 | 4,884,400 |
|
Jun 4, 2026
|
22.02 | 22.32 | 22.00 | 22.23 | 22.23 | 5,476,400 |
|
Jun 3, 2026
|
22.51 | 22.53 | 22.14 | 22.20 | 22.20 | 4,252,900 |
|
Jun 2, 2026
|
22.81 | 23.00 | 22.74 | 22.79 | 22.79 | 5,720,600 |
|
Jun 1, 2026
|
22.13 | 22.64 | 22.08 | 22.57 | 22.57 | 8,600,300 |
|
May 29, 2026
|
21.63 | 21.72 | 21.53 | 21.57 | 21.57 | 6,151,000 |
|
May 28, 2026
|
21.61 | 21.91 | 21.56 | 21.72 | 21.72 | 6,537,800 |
|
May 27, 2026
|
22.00 | 22.07 | 21.82 | 21.86 | 21.86 | 5,338,900 |
|
May 26, 2026
|
22.27 | 22.42 | 22.14 | 22.16 | 22.16 | 6,810,700 |
|
May 22, 2026
|
22.16 | 22.51 | 22.02 | 22.14 | 22.14 | 10,353,200 |
|
May 21, 2026
|
22.14 | 22.59 | 22.10 | 22.56 | 22.56 | 6,681,800 |
|
May 20, 2026
|
22.78 | 22.83 | 22.47 | 22.82 | 22.82 | 4,497,600 |
|
May 19, 2026
|
23.18 | 23.28 | 22.74 | 22.76 | 22.76 | 8,027,700 |
|
May 18, 2026
|
22.72 | 22.87 | 22.55 | 22.71 | 22.71 | 6,994,700 |
|
May 15, 2026
|
22.51 | 22.67 | 22.29 | 22.31 | 22.31 | 8,111,300 |
|
May 14, 2026
|
22.14 | 22.21 | 22.01 | 22.12 | 22.12 | 8,154,100 |
|
May 13, 2026
|
22.96 | 22.98 | 22.63 | 22.79 | 22.79 | 12,793,600 |
|
May 12, 2026
|
21.88 | 22.29 | 21.82 | 22.16 | 22.16 | 12,735,400 |
|
May 11, 2026
|
21.51 | 21.63 | 21.19 | 21.29 | 21.29 | 16,234,300 |
|
May 8, 2026
|
20.27 | 20.87 | 20.06 | 20.15 | 20.15 | 13,256,700 |
|
May 7, 2026
|
20.25 | 20.25 | 19.83 | 19.89 | 19.89 | 8,649,000 |
|
May 6, 2026
|
20.54 | 20.82 | 20.37 | 20.73 | 20.73 | 10,934,600 |
|
May 5, 2026
|
19.78 | 20.28 | 19.67 | 20.12 | 20.12 | 10,166,400 |
|
May 4, 2026
|
19.89 | 19.98 | 19.63 | 19.64 | 19.64 | 5,104,700 |
|
May 1, 2026
|
19.91 | 20.04 | 19.78 | 19.78 | 19.78 | 5,054,600 |
|
Apr 30, 2026
|
19.73 | 20.19 | 19.63 | 20.09 | 20.09 | 7,334,800 |
|
Apr 29, 2026
|
19.96 | 20.02 | 19.73 | 19.78 | 19.78 | 9,342,300 |
|
Apr 28, 2026
|
20.21 | 20.23 | 19.87 | 19.97 | 19.97 | 5,385,500 |
|
Apr 27, 2026
|
20.11 | 20.34 | 20.03 | 20.14 | 20.14 | 5,981,100 |
|
Apr 24, 2026
|
20.30 | 20.31 | 20.00 | 20.28 | 20.28 | 7,408,800 |
|
Apr 23, 2026
|
20.62 | 20.70 | 20.30 | 20.49 | 20.49 | 4,902,500 |
|
Apr 22, 2026
|
20.97 | 21.09 | 20.77 | 20.84 | 20.84 | 3,733,100 |
|
Apr 21, 2026
|
21.15 | 21.15 | 20.77 | 20.78 | 20.78 | 4,282,400 |
|
Apr 20, 2026
|
21.50 | 21.53 | 21.35 | 21.44 | 21.44 | 3,495,000 |
|
Apr 17, 2026
|
21.82 | 22.05 | 21.70 | 21.70 | 21.70 | 3,832,300 |
|
Apr 16, 2026
|
21.34 | 21.52 | 21.31 | 21.46 | 21.46 | 3,940,400 |
|
Apr 15, 2026
|
21.01 | 21.30 | 21.01 | 21.24 | 21.24 | 3,747,300 |
|
Apr 14, 2026
|
20.75 | 21.01 | 20.73 | 20.95 | 20.95 | 4,382,900 |
|
Apr 13, 2026
|
20.48 | 21.06 | 20.48 | 21.05 | 21.05 | 6,746,200 |
|
Apr 10, 2026
|
21.00 | 21.10 | 20.94 | 21.05 | 21.05 | 2,924,600 |
|
Apr 9, 2026
|
21.22 | 21.49 | 21.10 | 21.42 | 21.42 | 3,004,200 |
|
Apr 8, 2026
|
21.68 | 21.72 | 21.31 | 21.38 | 21.38 | 5,400,300 |
|
Apr 7, 2026
|
20.82 | 20.90 | 20.63 | 20.88 | 20.88 | 4,280,700 |
|
Apr 6, 2026
|
20.65 | 20.83 | 20.64 | 20.78 | 20.78 | 3,279,800 |
|
Apr 2, 2026
|
20.69 | 21.21 | 20.63 | 21.14 | 21.14 | 4,236,500 |
|
Apr 1, 2026
|
21.25 | 21.43 | 21.11 | 21.12 | 21.12 | 5,609,800 |
|
Mar 31, 2026
|
20.38 | 20.73 | 20.30 | 20.70 | 20.70 | 5,687,700 |
|
Mar 30, 2026
|
19.98 | 20.30 | 19.82 | 19.92 | 19.92 | 5,372,100 |
|
Mar 27, 2026
|
19.86 | 20.11 | 19.74 | 19.91 | 19.91 | 5,673,900 |
|
Mar 26, 2026
|
20.19 | 20.33 | 19.98 | 20.03 | 20.03 | 3,436,000 |
|
Mar 25, 2026
|
20.60 | 20.79 | 20.44 | 20.54 | 20.54 | 4,065,600 |
|
Mar 24, 2026
|
20.41 | 20.72 | 20.38 | 20.57 | 20.57 | 3,709,600 |
|
Mar 23, 2026
|
20.66 | 20.85 | 20.57 | 20.68 | 20.68 | 4,935,500 |
|
Mar 20, 2026
|
20.66 | 20.70 | 20.13 | 20.22 | 20.22 | 4,934,300 |
|
Mar 19, 2026
|
20.30 | 20.72 | 20.26 | 20.62 | 20.62 | 4,789,600 |
|
Mar 18, 2026
|
20.47 | 20.70 | 20.32 | 20.38 | 20.38 | 5,195,100 |
|
Mar 17, 2026
|
21.20 | 21.33 | 20.89 | 20.92 | 20.92 | 5,743,300 |
|
Mar 16, 2026
|
21.48 | 21.73 | 21.40 | 21.65 | 21.65 | 4,147,100 |
|
Mar 13, 2026
|
21.67 | 21.77 | 21.46 | 21.49 | 21.49 | 4,178,100 |
|
Mar 12, 2026
|
21.69 | 21.73 | 21.44 | 21.46 | 21.46 | 5,821,000 |
|
Mar 11, 2026
|
21.64 | 21.67 | 21.39 | 21.49 | 21.49 | 4,798,800 |
|
Mar 10, 2026
|
21.69 | 21.98 | 21.56 | 21.68 | 21.68 | 6,905,900 |
|
Mar 9, 2026
|
21.11 | 21.68 | 21.00 | 21.62 | 21.62 | 6,449,900 |
|
Mar 6, 2026
|
21.40 | 21.63 | 21.34 | 21.48 | 21.48 | 3,956,100 |
|
Mar 5, 2026
|
21.56 | 21.65 | 21.20 | 21.37 | 21.37 | 7,898,100 |
|
Mar 4, 2026
|
22.05 | 22.24 | 21.84 | 21.99 | 21.99 | 6,244,800 |
|
Mar 3, 2026
|
20.97 | 21.65 | 20.87 | 21.58 | 21.58 | 12,244,700 |
|
Mar 2, 2026
|
22.43 | 22.79 | 22.30 | 22.69 | 22.69 | 7,155,200 |
|
Feb 27, 2026
|
23.04 | 23.15 | 22.84 | 23.06 | 23.06 | 6,082,400 |
|
Feb 26, 2026
|
22.13 | 22.65 | 22.12 | 22.59 | 22.59 | 7,239,300 |
|
Feb 25, 2026
|
21.25 | 21.46 | 21.25 | 21.41 | 21.41 | 5,031,800 |
|
Feb 24, 2026
|
21.33 | 21.62 | 21.23 | 21.60 | 21.60 | 5,321,000 |
|
Feb 23, 2026
|
21.80 | 21.95 | 21.58 | 21.67 | 21.67 | 4,776,000 |
|
Feb 20, 2026
|
21.59 | 21.94 | 21.52 | 21.93 | 21.93 | 5,430,500 |
|
Feb 19, 2026
|
22.13 | 22.29 | 22.06 | 22.25 | 22.25 | 4,366,400 |
|
Feb 18, 2026
|
22.60 | 22.68 | 22.49 | 22.50 | 22.50 | 4,946,000 |
|
Feb 17, 2026
|
22.71 | 22.89 | 22.59 | 22.82 | 22.82 | 4,929,000 |
|
Feb 13, 2026
|
23.35 | 23.38 | 23.11 | 23.19 | 23.19 | 6,887,800 |
|
Feb 12, 2026
|
23.36 | 23.47 | 22.65 | 22.87 | 22.87 | 7,982,600 |
|
Feb 11, 2026
|
23.06 | 23.15 | 22.68 | 22.95 | 22.95 | 5,118,100 |
|
Feb 10, 2026
|
23.03 | 23.22 | 22.80 | 22.83 | 22.83 | 6,384,600 |
|
Feb 9, 2026
|
22.13 | 22.35 | 21.99 | 22.33 | 22.33 | 5,848,800 |
|
Feb 6, 2026
|
22.84 | 22.84 | 21.92 | 22.26 | 22.26 | 14,121,300 |
|
Feb 5, 2026
|
21.47 | 21.59 | 21.18 | 21.24 | 21.24 | 9,906,400 |
|
Feb 4, 2026
|
21.61 | 22.13 | 21.52 | 21.91 | 21.91 | 12,618,500 |
|
Feb 3, 2026
|
22.36 | 22.37 | 21.84 | 21.93 | 21.93 | 7,780,300 |
|
Feb 2, 2026
|
22.09 | 22.26 | 22.00 | 22.12 | 22.12 | 7,134,200 |
|
Jan 30, 2026
|
22.41 | 22.44 | 21.80 | 22.10 | 22.10 | 10,641,400 |
|
Jan 29, 2026
|
22.49 | 22.52 | 22.14 | 22.29 | 22.29 | 9,212,900 |
|
Jan 28, 2026
|
22.28 | 22.40 | 22.13 | 22.28 | 22.28 | 7,569,300 |
|
Jan 27, 2026
|
22.66 | 22.73 | 22.44 | 22.60 | 22.60 | 6,685,000 |
|
Jan 26, 2026
|
23.08 | 23.13 | 22.93 | 22.96 | 22.96 | 5,546,100 |
|
Jan 23, 2026
|
22.80 | 23.18 | 22.74 | 23.09 | 23.09 | 6,203,300 |
|
Jan 22, 2026
|
23.04 | 23.09 | 22.85 | 22.96 | 22.96 | 9,550,100 |
|
Jan 21, 2026
|
23.50 | 23.81 | 23.36 | 23.68 | 23.68 | 5,703,100 |
|
Jan 20, 2026
|
23.55 | 23.96 | 23.55 | 23.72 | 23.72 | 9,451,900 |
|
Jan 16, 2026
|
24.18 | 24.19 | 23.93 | 24.05 | 24.05 | 5,238,600 |
|
Jan 15, 2026
|
24.61 | 24.64 | 24.07 | 24.12 | 24.12 | 9,476,600 |
|
Jan 14, 2026
|
24.25 | 24.25 | 24.02 | 24.09 | 24.09 | 3,814,300 |
|
Jan 13, 2026
|
24.39 | 24.50 | 24.26 | 24.41 | 24.41 | 6,205,300 |
|
Jan 12, 2026
|
25.14 | 25.33 | 25.09 | 25.18 | 25.18 | 3,639,500 |
|
Jan 9, 2026
|
24.98 | 25.17 | 24.90 | 25.04 | 25.04 | 5,190,700 |
|
Jan 8, 2026
|
25.10 | 25.29 | 25.05 | 25.25 | 25.25 | 3,785,900 |
|
Jan 7, 2026
|
25.41 | 25.41 | 25.08 | 25.12 | 25.12 | 5,518,500 |
|
Jan 6, 2026
|
26.07 | 26.07 | 25.59 | 25.74 | 25.74 | 5,968,300 |
|
Jan 5, 2026
|
26.07 | 26.15 | 25.82 | 25.83 | 25.83 | 4,253,400 |
|
Jan 2, 2026
|
25.93 | 25.99 | 25.67 | 25.88 | 25.88 | 3,030,600 |
|
Dec 31, 2025
|
25.67 | 25.70 | 25.55 | 25.60 | 25.60 | 2,054,900 |
|
Dec 30, 2025
|
25.79 | 25.87 | 25.71 | 25.72 | 25.72 | 2,437,800 |
|
Dec 29, 2025
|
25.68 | 25.85 | 25.67 | 25.77 | 25.77 | 2,805,400 |
|
Dec 26, 2025
|
25.77 | 25.86 | 25.73 | 25.82 | 25.82 | 2,248,300 |
|
Dec 24, 2025
|
25.50 | 25.73 | 25.48 | 25.70 | 25.70 | 1,796,300 |
|
Dec 23, 2025
|
25.90 | 26.00 | 25.69 | 25.76 | 25.76 | 5,609,300 |
|
Dec 22, 2025
|
25.20 | 25.38 | 25.11 | 25.23 | 25.23 | 6,448,600 |
|
Dec 19, 2025
|
25.62 | 25.67 | 25.37 | 25.40 | 25.40 | 5,702,800 |
|
Dec 18, 2025
|
26.19 | 26.24 | 25.89 | 25.91 | 25.91 | 4,962,000 |
|
Dec 17, 2025
|
26.20 | 26.23 | 25.91 | 25.96 | 25.96 | 5,770,800 |
|
Dec 16, 2025
|
26.33 | 26.59 | 26.30 | 26.45 | 26.45 | 3,381,600 |
|
Dec 15, 2025
|
26.86 | 26.86 | 26.61 | 26.64 | 26.64 | 3,347,300 |
|
Dec 12, 2025
|
26.87 | 26.91 | 26.59 | 26.77 | 26.77 | 4,069,900 |
|
Dec 11, 2025
|
26.75 | 26.93 | 26.66 | 26.73 | 26.73 | 5,588,100 |
|
Dec 10, 2025
|
26.82 | 27.13 | 26.74 | 27.08 | 27.08 | 4,940,500 |
|
Dec 9, 2025
|
27.75 | 27.82 | 27.54 | 27.56 | 27.56 | 2,901,200 |
|
Dec 8, 2025
|
27.70 | 27.80 | 27.53 | 27.55 | 27.55 | 3,198,800 |
|
Dec 5, 2025
|
28.07 | 28.17 | 27.96 | 28.03 | 28.03 | 3,012,600 |
|
Dec 4, 2025
|
28.53 | 28.57 | 28.22 | 28.29 | 28.29 | 2,812,800 |
|
Dec 3, 2025
|
28.15 | 28.47 | 28.02 | 28.46 | 28.46 | 3,461,300 |
|
Dec 2, 2025
|
28.83 | 28.83 | 28.49 | 28.57 | 28.57 | 3,187,100 |
|
Dec 1, 2025
|
28.66 | 28.87 | 28.53 | 28.78 | 28.78 | 5,589,800 |
|
Nov 28, 2025
|
29.28 | 29.36 | 29.21 | 29.35 | 29.35 | 1,250,800 |
|
Nov 26, 2025
|
29.11 | 29.24 | 29.06 | 29.08 | 29.08 | 2,933,800 |
|
Nov 25, 2025
|
28.12 | 28.61 | 28.08 | 28.60 | 28.60 | 3,038,700 |
|
Nov 24, 2025
|
28.62 | 29.05 | 28.57 | 29.01 | 29.01 | 2,859,900 |
|
Nov 21, 2025
|
28.68 | 28.83 | 28.36 | 28.53 | 28.53 | 3,959,900 |
|
Nov 20, 2025
|
28.54 | 28.68 | 27.75 | 27.75 | 27.75 | 5,021,700 |
|
Nov 19, 2025
|
28.19 | 28.61 | 28.07 | 28.55 | 28.55 | 5,382,600 |
|
Nov 18, 2025
|
28.58 | 28.82 | 28.42 | 28.67 | 28.67 | 3,137,000 |
|
Nov 17, 2025
|
29.27 | 29.41 | 28.88 | 29.09 | 29.09 | 3,908,300 |
|
Nov 14, 2025
|
29.97 | 30.33 | 29.85 | 30.12 | 30.12 | 5,121,500 |
|
Nov 13, 2025
|
30.00 | 30.01 | 29.43 | 29.44 | 29.44 | 5,123,300 |
|
Nov 12, 2025
|
30.12 | 30.34 | 29.98 | 30.26 | 30.26 | 5,464,600 |
|
Nov 11, 2025
|
29.42 | 29.59 | 28.43 | 29.16 | 29.16 | 6,900,100 |
|
Nov 10, 2025
|
27.94 | 28.06 | 27.80 | 27.97 | 27.97 | 3,325,000 |
|
Nov 7, 2025
|
27.65 | 27.71 | 27.35 | 27.71 | 27.71 | 2,968,800 |
|
Nov 6, 2025
|
28.25 | 28.41 | 28.07 | 28.29 | 28.29 | 2,600,900 |
|
Nov 5, 2025
|
27.89 | 28.12 | 27.88 | 28.08 | 28.08 | 3,892,600 |
|
Nov 4, 2025
|
27.72 | 27.96 | 27.69 | 27.91 | 27.91 | 3,182,400 |
|
Nov 3, 2025
|
27.97 | 28.05 | 27.80 | 27.95 | 27.95 | 2,581,300 |
|
Oct 31, 2025
|
28.15 | 28.23 | 27.81 | 27.89 | 27.89 | 3,021,800 |
|
Oct 30, 2025
|
27.60 | 27.90 | 27.55 | 27.75 | 27.75 | 6,245,800 |
|
Oct 29, 2025
|
28.46 | 28.47 | 28.06 | 28.18 | 28.18 | 3,628,600 |
|
Oct 28, 2025
|
28.88 | 29.05 | 28.78 | 28.99 | 28.99 | 2,073,300 |
|
Oct 27, 2025
|
28.83 | 28.88 | 28.68 | 28.70 | 28.70 | 1,878,200 |
|
Oct 24, 2025
|
28.86 | 28.86 | 28.60 | 28.65 | 28.65 | 2,768,800 |
|
Oct 23, 2025
|
28.80 | 28.88 | 28.59 | 28.71 | 28.71 | 4,064,100 |
|
Oct 22, 2025
|
28.74 | 28.94 | 28.54 | 28.75 | 28.75 | 2,899,800 |
|
Oct 21, 2025
|
29.00 | 29.22 | 28.97 | 29.14 | 29.14 | 2,665,100 |
|
Oct 20, 2025
|
29.34 | 29.49 | 29.17 | 29.19 | 29.19 | 5,311,100 |
|
Oct 17, 2025
|
28.64 | 29.06 | 28.62 | 28.90 | 28.90 | 4,124,600 |
|
Oct 16, 2025
|
28.76 | 28.77 | 28.42 | 28.50 | 28.50 | 4,430,200 |
|
Oct 15, 2025
|
28.97 | 29.07 | 28.61 | 28.89 | 28.89 | 2,482,700 |
|
Oct 14, 2025
|
28.28 | 28.97 | 28.26 | 28.83 | 28.83 | 3,963,700 |
|
Oct 13, 2025
|
28.59 | 28.97 | 28.56 | 28.87 | 28.87 | 3,402,900 |
|
Oct 10, 2025
|
28.88 | 28.99 | 28.01 | 28.25 | 28.25 | 6,862,100 |
|
Oct 9, 2025
|
30.25 | 30.29 | 29.69 | 29.84 | 29.84 | 5,144,700 |
|
Oct 8, 2025
|
29.90 | 29.96 | 29.75 | 29.75 | 29.75 | 3,975,100 |
|
Oct 7, 2025
|
29.82 | 30.00 | 29.69 | 29.74 | 29.74 | 10,172,000 |
|
Oct 6, 2025
|
30.10 | 30.20 | 30.03 | 30.10 | 30.10 | 6,413,700 |
|
Oct 3, 2025
|
28.68 | 29.00 | 28.67 | 28.96 | 28.96 | 4,296,700 |
|
Oct 2, 2025
|
28.07 | 28.14 | 27.79 | 28.08 | 28.08 | 6,133,300 |
|
Oct 1, 2025
|
28.79 | 29.01 | 28.73 | 28.74 | 28.74 | 2,947,300 |
|
Sep 30, 2025
|
28.71 | 28.80 | 28.54 | 28.79 | 28.79 | 3,455,100 |
|
Sep 29, 2025
|
29.04 | 29.13 | 28.97 | 29.10 | 29.10 | 3,049,300 |
|
Sep 26, 2025
|
29.62 | 30.12 | 29.54 | 29.78 | 29.78 | 5,873,200 |
|
Sep 25, 2025
|
29.72 | 29.91 | 29.47 | 29.83 | 29.83 | 4,792,300 |
|
Sep 24, 2025
|
29.20 | 29.42 | 29.16 | 29.34 | 29.34 | 5,517,300 |
|
Sep 23, 2025
|
29.90 | 29.90 | 29.71 | 29.76 | 29.76 | 3,734,200 |
|
Sep 22, 2025
|
29.50 | 29.76 | 29.49 | 29.73 | 29.73 | 3,854,500 |
|
Sep 19, 2025
|
29.48 | 29.49 | 29.29 | 29.36 | 29.36 | 4,238,600 |
|
Sep 18, 2025
|
30.04 | 30.25 | 29.92 | 30.07 | 30.07 | 4,258,200 |
|
Sep 17, 2025
|
29.02 | 29.31 | 28.90 | 29.16 | 29.16 | 3,240,400 |
|
Sep 16, 2025
|
28.82 | 28.83 | 28.55 | 28.82 | 28.82 | 2,808,700 |
|
Sep 15, 2025
|
29.38 | 29.44 | 29.21 | 29.34 | 29.34 | 2,900,600 |
|
Sep 12, 2025
|
29.00 | 29.41 | 28.96 | 29.21 | 29.21 | 4,680,600 |
|
Sep 11, 2025
|
28.77 | 29.24 | 28.77 | 29.19 | 29.19 | 4,384,100 |
|
Sep 10, 2025
|
28.88 | 28.98 | 28.57 | 28.65 | 28.65 | 3,934,200 |
|
Sep 9, 2025
|
28.75 | 28.79 | 28.58 | 28.71 | 28.71 | 3,214,300 |
|
Sep 8, 2025
|
28.30 | 28.71 | 28.28 | 28.67 | 28.67 | 4,596,100 |
|
Sep 5, 2025
|
27.79 | 27.84 | 27.46 | 27.57 | 27.57 | 2,620,600 |
