Sony Group Corp (SNEJF) stock
SNEJFOTCHousehold Audio & Video EquipmentFiscal year ends March 31Also trades as SONY
$25.00+0.41 (+1.69%)
Close on Oct 19, 2026Market cap $160.78BP/E –Yield –
Price history
Sony share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.00
+1.69% on the day
52-week range
$18.68 – $31.11
-19.7% from the high
Change over 52 weeks
-12.6%
From $28.60 on Oct 17, 2025
Average volume
56,404
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $26.14 | $26.14 | $23.86 | $25.00 | +1.69% | 75,429 |
| Oct 12, 2026 | $22.92 | $26.30 | $22.66 | $24.59 | +1.38% | 221,853 |
| Oct 5, 2026 | $22.42 | $25.39 | $22.18 | $24.25 | +5.23% | 48,708 |
| Sep 28, 2026 | $24.54 | $25.18 | $22.24 | $23.05 | -2.97% | 43,947 |
| Sep 21, 2026 | $23.46 | $25.30 | $21.12 | $23.75 | -1.57% | 153,611 |
| Sep 14, 2026 | $24.47 | $25.25 | $22.40 | $24.13 | +8.42% | 67,697 |
| Sep 8, 2026 | $22.10 | $24.90 | $22.10 | $22.26 | -10.58% | 52,073 |
| Aug 31, 2026 | $25.00 | $25.23 | $23.66 | $24.89 | +0.15% | 61,616 |
| Aug 24, 2026 | $24.71 | $24.87 | $22.35 | $24.85 | +12.97% | 48,238 |
| Aug 17, 2026 | $22.13 | $25.30 | $21.30 | $22.00 | -6.38% | 114,810 |
| Aug 10, 2026 | $24.50 | $25.29 | $22.10 | $23.50 | +5.08% | 162,779 |
| Aug 3, 2026 | $24.30 | $24.57 | $20.83 | $22.36 | -3.48% | 83,094 |
| Jul 27, 2026 | $22.25 | $24.60 | $21.10 | $23.17 | +13.39% | 361,950 |
| Jul 20, 2026 | $22.73 | $22.74 | $19.65 | $20.43 | -5.38% | 89,980 |
| Jul 13, 2026 | $21.78 | $22.50 | $19.41 | $21.60 | +4.67% | 699,831 |
| Jul 6, 2026 | $20.23 | $21.99 | $19.63 | $20.63 | +0.21% | 37,993 |
| Jun 29, 2026 | $20.50 | $21.64 | $18.68 | $20.59 | -0.29% | 43,074 |
| Jun 22, 2026 | $20.82 | $20.82 | $18.74 | $20.65 | +1.86% | 1,387,124 |
| Jun 15, 2026 | $20.70 | $21.99 | $19.57 | $20.27 | -8.49% | 851,800 |
| Jun 8, 2026 | $22.50 | $23.90 | $19.74 | $22.15 | +0.64% | 1,458,171 |
| Jun 1, 2026 | $23.26 | $23.63 | $21.19 | $22.01 | -0.37% | 429,431 |
| May 26, 2026 | $23.36 | $23.85 | $20.75 | $22.09 | +1.79% | 1,665,648 |
| May 18, 2026 | $22.17 | $23.95 | $21.08 | $21.71 | -5.79% | 818,546 |
| May 11, 2026 | $22.32 | $23.95 | $20.58 | $23.04 | +17.64% | 1,459,328 |
| May 4, 2026 | $21.04 | $21.76 | $18.68 | $19.59 | +1.27% | 431,552 |
| Apr 27, 2026 | $18.68 | $21.27 | $18.68 | $19.34 | -8.89% | 149,761 |
| Apr 20, 2026 | $22.17 | $22.29 | $19.78 | $21.23 | +1.00% | 1,030,848 |
| Apr 13, 2026 | $21.33 | $22.54 | $19.00 | $21.02 | +6.10% | 776,199 |
| Apr 6, 2026 | $19.90 | $23.10 | $19.50 | $19.81 | -0.25% | 205,526 |
| Mar 30, 2026 | $19.04 | $22.60 | $19.04 | $19.86 | +2.14% | 589,455 |
| Mar 23, 2026 | $21.28 | $21.84 | $19.44 | $19.44 | -3.89% | 270,985 |
| Mar 16, 2026 | $22.44 | $22.44 | $20.04 | $20.23 | -3.15% | 411,921 |
| Mar 9, 2026 | $21.30 | $22.72 | $20.32 | $20.89 | -3.29% | 953,781 |
| Mar 2, 2026 | $22.78 | $22.78 | $20.00 | $21.60 | -6.54% | 1,594,633 |
| Feb 23, 2026 | $21.50 | $23.13 | $20.31 | $23.11 | +10.53% | 276,275 |
| Feb 17, 2026 | $21.45 | $23.44 | $20.35 | $20.91 | -10.00% | 93,150 |
| Feb 9, 2026 | $21.12 | $23.36 | $21.12 | $23.23 | +3.77% | 903,269 |
| Feb 2, 2026 | $22.75 | $23.66 | $20.36 | $22.39 | -4.96% | 1,445,214 |
| Jan 26, 2026 | $23.08 | $24.38 | $21.85 | $23.56 | +1.42% | 467,511 |
| Jan 20, 2026 | $23.70 | $24.81 | $22.70 | $23.23 | -3.73% | 196,106 |
| Jan 12, 2026 | $25.10 | $25.52 | $23.96 | $24.13 | -7.43% | 405,845 |
| Jan 5, 2026 | $27.24 | $27.24 | $24.99 | $26.07 | +1.46% | 692,506 |
| Dec 29, 2025 | $26.49 | $27.43 | $25.12 | $25.69 | -4.00% | 66,938 |
| Dec 22, 2025 | $26.29 | $27.65 | $25.19 | $26.76 | +5.31% | 264,877 |
| Dec 15, 2025 | $26.54 | $27.24 | $25.24 | $25.41 | -7.50% | 1,258,331 |
| Dec 8, 2025 | $27.66 | $29.32 | $26.24 | $27.47 | -5.52% | 310,091 |
| Dec 1, 2025 | $28.36 | $30.02 | $27.86 | $29.07 | -4.44% | 109,410 |
| Nov 24, 2025 | $30.25 | $30.80 | $28.16 | $30.42 | +0.72% | 72,378 |
| Nov 17, 2025 | $30.45 | $30.45 | $27.38 | $30.21 | -2.39% | 475,298 |
| Nov 10, 2025 | $28.89 | $31.11 | $27.82 | $30.95 | +11.90% | 800,440 |
| Nov 3, 2025 | $27.97 | $29.69 | $27.40 | $27.66 | -0.90% | 90,327 |
| Oct 27, 2025 | $28.16 | $29.45 | $26.68 | $27.91 | -2.52% | 160,689 |
| Oct 20, 2025 | $29.37 | $30.84 | $28.51 | $28.63 | +0.09% | 2,643,191 |
| Oct 13, 2025 | $30.51 | $31.02 | $27.99 | $28.60 | +0.11% | 36,206 |
| Oct 6, 2025 | $30.05 | $31.45 | $28.33 | $28.57 | -4.84% | 59,684 |
| Sep 29, 2025 | $30.40 | $30.40 | $27.87 | $30.02 | -0.87% | 33,146 |
| Sep 22, 2025 | $27.70 | $31.70 | $27.70 | $30.29 | -1.08% | 260,153 |
| Sep 15, 2025 | $29.75 | $32.40 | $28.36 | $30.62 | +6.17% | 56,844 |
| Sep 8, 2025 | $28.42 | $29.74 | $28.42 | $28.84 | +7.68% | 704,960 |
| Sep 2, 2025 | $28.42 | $29.23 | $26.78 | $26.78 | -7.66% | 158,536 |
| Aug 25, 2025 | $29.64 | $29.64 | $27.54 | $29.00 | +0.33% | 90,432 |
| Aug 18, 2025 | $29.15 | $29.97 | $27.11 | $28.91 | -2.05% | 608,499 |
| Aug 11, 2025 | $27.05 | $29.78 | $26.68 | $29.51 | +7.76% | 197,935 |
| Aug 4, 2025 | $24.26 | $27.40 | $24.26 | $27.39 | +6.87% | 52,958 |
| Jul 28, 2025 | $25.86 | $26.25 | $24.20 | $25.63 | +3.09% | 43,587 |
| Jul 21, 2025 | $24.08 | $27.04 | $24.07 | $24.86 | -2.14% | 625,780 |
| Jul 14, 2025 | $24.34 | $25.89 | $23.75 | $25.40 | +2.33% | 46,122 |
| Jul 7, 2025 | $25.31 | $26.71 | $23.26 | $24.82 | -1.62% | 527,512 |
| Jun 30, 2025 | $26.87 | $27.22 | $25.23 | $25.23 | -8.39% | 2,062,536 |
| Jun 23, 2025 | $25.32 | $27.60 | $24.10 | $27.54 | +12.31% | 427,287 |
| Jun 16, 2025 | $27.33 | $27.47 | $24.53 | $24.53 | -6.39% | 206,797 |
| Jun 9, 2025 | $28.02 | $28.02 | $25.13 | $26.20 | -6.63% | 21,350 |
| Jun 2, 2025 | $27.94 | $28.06 | $25.00 | $28.06 | +2.41% | 246,481 |
| May 27, 2025 | $26.29 | $27.90 | $26.29 | $27.40 | +7.03% | 1,025,061 |
| May 19, 2025 | $25.72 | $25.95 | $24.40 | $25.60 | -0.40% | 1,020,273 |
| May 12, 2025 | $25.08 | $26.00 | $24.27 | $25.70 | +1.91% | 501,381 |
| May 5, 2025 | $25.52 | $25.99 | $24.55 | $25.22 | -1.64% | 1,668,150 |
| Apr 28, 2025 | $25.90 | $25.90 | $24.40 | $25.64 | +4.67% | 881,881 |
| Apr 21, 2025 | $23.99 | $26.29 | $23.56 | $24.50 | -3.70% | 256,517 |
| Apr 14, 2025 | $23.52 | $25.44 | $23.37 | $25.44 | +12.44% | 1,550,725 |
| Apr 7, 2025 | $22.10 | $24.98 | $20.00 | $22.62 | +2.69% | 827,600 |
| Mar 31, 2025 | $24.95 | $26.45 | $22.03 | $22.03 | -17.45% | 313,404 |
| Mar 24, 2025 | $26.51 | $26.73 | $25.14 | $26.69 | +9.68% | 142,954 |
| Mar 17, 2025 | $25.12 | $25.61 | $24.24 | $24.33 | +2.88% | 786,639 |
| Mar 10, 2025 | $23.25 | $24.68 | $22.39 | $23.65 | -6.11% | 40,931 |
| Mar 3, 2025 | $26.77 | $26.77 | $23.95 | $25.19 | -5.91% | 65,017 |
| Feb 24, 2025 | $24.62 | $26.77 | $24.62 | $26.77 | +1.39% | 74,877 |
| Feb 18, 2025 | $26.40 | $26.47 | $24.41 | $26.40 | +10.01% | 8,871 |
| Feb 10, 2025 | $23.55 | $24.00 | $21.65 | $24.00 | +1.76% | 289,899 |
| Feb 3, 2025 | $22.55 | $24.22 | $21.89 | $23.59 | +7.26% | 81,533 |
| Jan 27, 2025 | $21.90 | $23.41 | $20.63 | $21.99 | +5.57% | 390,887 |
| Jan 21, 2025 | $21.46 | $21.74 | $20.30 | $20.83 | +1.66% | 380,973 |
| Jan 13, 2025 | $21.00 | $21.03 | $19.35 | $20.49 | -2.62% | 1,687,266 |
| Jan 6, 2025 | $21.00 | $21.29 | $20.89 | $21.04 | +0.87% | 6,297 |
| Dec 30, 2024 | $21.10 | $21.55 | $20.86 | $20.86 | -2.39% | 3,711 |
| Dec 23, 2024 | $21.34 | $21.70 | $21.12 | $21.37 | +4.24% | 42,682 |
| Dec 16, 2024 | $22.95 | $22.95 | $20.50 | $20.50 | -6.53% | 67,407 |
| Dec 9, 2024 | $22.14 | $23.95 | $21.74 | $21.93 | -0.59% | 23,827 |
| Dec 2, 2024 | $20.21 | $22.06 | $18.75 | $22.06 | +10.32% | 9,797 |
| Nov 25, 2024 | $20.00 | $20.73 | $19.50 | $20.00 | +11.11% | 58,792 |
| Nov 18, 2024 | $19.55 | $20.15 | $18.00 | $18.00 | -0.83% | 62,914 |
| Nov 11, 2024 | $20.09 | $20.09 | $17.70 | $18.15 | -8.33% | 267,578 |
| Nov 4, 2024 | $17.69 | $20.41 | $17.15 | $19.80 | +11.66% | 154,948 |
| Oct 28, 2024 | $17.40 | $17.87 | $16.65 | $17.73 | +1.92% | 489,261 |
| Oct 21, 2024 | $18.41 | $18.41 | $16.86 | $17.40 | -4.98% | 211,343 |
| Oct 14, 2024 | $18.41 | $19.75 | $18.19 | $18.31 | -0.54% | 147,200 |
| Oct 7, 2024 | $18.38 | $20.21 | $17.35 | $18.41 | +0.16% | 21,700 |
| Sep 30, 2024 | $19.78 | $20.50 | $17.75 | $18.38 | -7.41% | 16,200 |
| Sep 23, 2024 | $19.11 | $20.65 | $19.11 | $19.85 | +13.30% | 115,800 |
| Sep 16, 2024 | $18.51 | $18.51 | $17.52 | $17.52 | -7.08% | 619,000 |
| Sep 9, 2024 | $18.38 | $18.85 | $18.14 | $18.85 | +2.59% | 157,000 |
| Sep 3, 2024 | $19.36 | $19.47 | $17.41 | $18.38 | -3.10% | 237,000 |
| Aug 26, 2024 | $18.97 | $18.97 | $18.97 | $18.97 | +2.64% | 144,500 |
| Aug 19, 2024 | $17.71 | $18.48 | $17.71 | $18.48 | +7.29% | 227,000 |
| Aug 12, 2024 | $17.30 | $17.31 | $16.95 | $17.22 | -0.42% | 8,500 |
| Aug 5, 2024 | $16.39 | $17.46 | $16.39 | $17.29 | +1.78% | 856,000 |
| Jul 29, 2024 | $17.34 | $17.91 | $16.99 | $16.99 | -2.00% | 449,000 |
| Jul 22, 2024 | $18.86 | $18.86 | $17.22 | $17.34 | -6.78% | 642,500 |
| Jul 15, 2024 | $18.70 | $19.47 | $18.60 | $18.60 | -2.32% | 59,000 |
| Jul 8, 2024 | $17.60 | $19.17 | $17.56 | $19.04 | +10.49% | 53,500 |
| Jul 1, 2024 | $17.04 | $17.23 | $17.04 | $17.23 | +1.16% | 2,500 |
| Jun 24, 2024 | $16.47 | $17.04 | $16.34 | $17.04 | +5.45% | 85,500 |
| Jun 17, 2024 | $16.78 | $16.78 | $15.78 | $16.16 | -3.71% | 3,892,500 |
| Jun 10, 2024 | $17.10 | $17.13 | $16.65 | $16.78 | -1.72% | 120,000 |
| Jun 3, 2024 | $16.74 | $17.42 | $16.74 | $17.07 | +8.61% | 162,000 |
| May 28, 2024 | $16.05 | $16.07 | $15.72 | $15.72 | +0.01% | 328,000 |
| May 20, 2024 | $17.13 | $17.13 | $15.72 | $15.72 | -7.52% | 22,500 |
| May 13, 2024 | $15.31 | $16.99 | $14.83 | $16.99 | +12.54% | 1,093,000 |
| May 6, 2024 | $17.00 | $17.00 | $14.98 | $15.10 | -12.87% | 517,500 |
| Apr 29, 2024 | $16.52 | $17.33 | $16.38 | $17.33 | +5.83% | 44,500 |
| Apr 22, 2024 | $16.29 | $16.47 | $15.97 | $16.38 | -0.49% | 953,000 |
| Apr 15, 2024 | $16.65 | $16.65 | $16.43 | $16.46 | -2.44% | 12,500 |
| Apr 8, 2024 | $17.08 | $17.28 | $16.85 | $16.87 | -0.43% | 22,000 |
| Apr 1, 2024 | $17.66 | $17.66 | $16.94 | $16.94 | -1.29% | 8,000 |
| Mar 25, 2024 | $17.38 | $17.38 | $17.16 | $17.16 | -1.79% | 31,000 |
| Mar 18, 2024 | $17.90 | $18.07 | $17.47 | $17.47 | -0.46% | 120,500 |
| Mar 11, 2024 | $17.48 | $17.83 | $17.14 | $17.55 | +0.48% | 10,500 |
| Mar 4, 2024 | $17.24 | $17.47 | $17.24 | $17.47 | -0.14% | 10,500 |
| Feb 26, 2024 | $17.44 | $17.61 | $17.21 | $17.49 | +0.31% | 79,500 |
| Feb 20, 2024 | $17.63 | $17.63 | $17.44 | $17.44 | -3.26% | 8,500 |
| Feb 12, 2024 | $19.63 | $19.63 | $18.03 | $18.03 | -6.31% | 98,000 |
| Feb 5, 2024 | $19.65 | $19.76 | $18.66 | $19.24 | -2.06% | 213,500 |
| Jan 29, 2024 | $19.79 | $19.79 | $19.08 | $19.65 | +3.13% | 64,500 |
| Jan 22, 2024 | $19.62 | $19.68 | $19.05 | $19.05 | -1.79% | 61,000 |
| Jan 16, 2024 | $19.73 | $19.87 | $19.40 | $19.40 | +0.14% | 79,000 |
| Jan 8, 2024 | $18.22 | $19.55 | $18.01 | $19.37 | +6.32% | 947,500 |
| Jan 2, 2024 | $19.14 | $19.14 | $18.22 | $18.22 | -4.62% | 84,500 |
| Dec 26, 2023 | $18.61 | $19.34 | $18.61 | $19.10 | +4.28% | 7,000 |
| Dec 18, 2023 | $18.31 | $18.38 | $18.04 | $18.32 | -1.65% | 97,500 |
| Dec 11, 2023 | $17.59 | $18.70 | $17.59 | $18.62 | +4.55% | 189,000 |
| Dec 4, 2023 | $16.65 | $18.00 | $16.65 | $17.81 | +5.15% | 117,500 |
| Nov 27, 2023 | $16.88 | $17.26 | $16.82 | $16.94 | -1.66% | 631,000 |
| Nov 20, 2023 | $17.48 | $17.56 | $17.23 | $17.23 | -1.37% | 72,000 |
| Nov 13, 2023 | $16.56 | $17.47 | $16.56 | $17.47 | +1.38% | 8,500 |
| Nov 6, 2023 | $17.28 | $17.76 | $16.37 | $17.23 | -0.30% | 554,000 |
| Oct 30, 2023 | $16.62 | $17.29 | $16.30 | $17.28 | +6.18% | 16,500 |
| Oct 23, 2023 | $16.58 | $16.79 | $16.27 | $16.28 | -3.28% | 74,000 |
| Oct 16, 2023 | $17.20 | $17.28 | $16.83 | $16.83 | -2.57% | 274,000 |
| Oct 9, 2023 | $16.56 | $17.27 | $16.56 | $17.27 | +6.49% | 202,000 |
| Oct 2, 2023 | $16.65 | $16.65 | $16.22 | $16.22 | -1.85% | 56,500 |
| Sep 25, 2023 | $17.75 | $17.75 | $16.17 | $16.53 | -6.87% | 85,000 |
| Sep 18, 2023 | $17.75 | $17.75 | $17.75 | $17.75 | 0.00% | 2,500 |
| Sep 11, 2023 | $17.03 | $17.75 | $16.60 | $17.75 | +4.76% | 74,500 |
| Sep 5, 2023 | $17.05 | $17.07 | $16.91 | $16.94 | -0.66% | 124,500 |
| Aug 28, 2023 | $16.18 | $17.10 | $16.02 | $17.05 | +5.59% | 43,000 |
| Aug 21, 2023 | $16.56 | $16.56 | $16.15 | $16.15 | -2.48% | 8,500 |
| Aug 14, 2023 | $16.56 | $16.71 | $16.50 | $16.56 | -7.72% | 55,500 |
| Aug 7, 2023 | $18.22 | $18.22 | $16.58 | $17.95 | -1.49% | 59,500 |
| Jul 31, 2023 | $19.03 | $19.03 | $18.22 | $18.22 | -4.26% | 21,000 |
| Jul 24, 2023 | $18.73 | $19.03 | $18.69 | $19.03 | +3.07% | 36,000 |
| Jul 17, 2023 | $18.58 | $18.94 | $18.46 | $18.46 | -0.64% | 80,000 |
| Jul 10, 2023 | $18.37 | $18.82 | $18.02 | $18.58 | +3.08% | 752,000 |
| Jul 3, 2023 | $18.32 | $18.32 | $18.02 | $18.02 | -0.31% | 37,000 |
| Jun 26, 2023 | $18.92 | $18.92 | $17.89 | $18.08 | -4.45% | 6,000 |
| Jun 20, 2023 | $19.94 | $19.94 | $18.92 | $18.92 | -5.09% | 501,500 |
| Jun 12, 2023 | $19.82 | $20.13 | $19.82 | $19.94 | +2.31% | 8,000 |
| Jun 5, 2023 | $19.98 | $20.27 | $19.49 | $19.49 | +0.05% | 672,000 |
| May 30, 2023 | $18.97 | $19.72 | $18.70 | $19.48 | +2.15% | 13,000 |
| May 22, 2023 | $19.37 | $19.37 | $18.38 | $19.07 | +0.39% | 207,500 |
| May 15, 2023 | $18.97 | $18.99 | $18.88 | $18.99 | +2.29% | 104,000 |
| May 8, 2023 | $18.43 | $18.69 | $18.26 | $18.57 | +0.30% | 512,500 |
| May 1, 2023 | $18.49 | $18.51 | $18.24 | $18.51 | +2.89% | 168,000 |
| Apr 24, 2023 | $18.39 | $18.88 | $17.74 | $17.99 | -2.19% | 264,500 |
| Apr 17, 2023 | $18.14 | $18.41 | $18.14 | $18.39 | +0.31% | 16,000 |
| Apr 10, 2023 | $17.62 | $18.34 | $17.62 | $18.34 | +4.06% | 14,500 |
| Apr 3, 2023 | $17.46 | $17.62 | $17.46 | $17.62 | +0.90% | 6,500 |
| Mar 27, 2023 | $17.55 | $17.55 | $17.31 | $17.46 | -0.50% | 992,000 |
| Mar 20, 2023 | $17.70 | $17.75 | $17.55 | $17.55 | +0.77% | 432,500 |
| Mar 13, 2023 | $17.03 | $17.42 | $16.99 | $17.42 | +2.81% | 588,000 |
| Mar 6, 2023 | $17.47 | $17.48 | $16.84 | $16.94 | -1.12% | 742,500 |
| Feb 27, 2023 | $16.87 | $17.13 | $16.53 | $17.13 | +4.02% | 593,500 |
| Feb 21, 2023 | $16.67 | $16.67 | $16.47 | $16.47 | -3.30% | 11,000 |
| Feb 13, 2023 | $17.80 | $17.96 | $17.03 | $17.03 | -5.50% | 261,500 |
| Feb 6, 2023 | $17.98 | $18.49 | $17.83 | $18.02 | -3.35% | 723,500 |
| Jan 30, 2023 | $17.95 | $19.00 | $17.81 | $18.65 | +3.02% | 707,000 |
| Jan 23, 2023 | $17.65 | $18.10 | $17.65 | $18.10 | +2.74% | 140,000 |
| Jan 17, 2023 | $17.14 | $17.62 | $17.14 | $17.62 | +3.25% | 282,000 |
| Jan 9, 2023 | $16.60 | $17.13 | $16.38 | $17.07 | +9.58% | 484,000 |
| Jan 3, 2023 | $15.13 | $15.92 | $15.13 | $15.57 | +2.95% | 261,500 |
| Dec 27, 2022 | $15.54 | $15.54 | $14.86 | $15.13 | -1.07% | 47,500 |
| Dec 19, 2022 | $15.59 | $15.59 | $15.29 | $15.29 | -1.92% | 1,302,500 |
| Dec 12, 2022 | $16.12 | $16.62 | $15.59 | $15.59 | -3.24% | 242,500 |
| Dec 5, 2022 | $16.56 | $16.56 | $15.56 | $16.11 | -2.69% | 266,500 |
| Nov 28, 2022 | $16.63 | $16.78 | $16.12 | $16.56 | +1.56% | 518,000 |
| Nov 21, 2022 | $16.26 | $16.69 | $15.83 | $16.31 | +1.44% | 93,500 |
| Nov 14, 2022 | $16.58 | $16.80 | $15.90 | $16.07 | -2.63% | 212,000 |
| Nov 7, 2022 | $14.97 | $16.56 | $14.91 | $16.51 | +12.09% | 746,000 |
| Oct 31, 2022 | $13.41 | $14.98 | $13.41 | $14.73 | +8.66% | 1,070,000 |
| Oct 24, 2022 | $13.02 | $13.55 | $12.88 | $13.55 | +4.62% | 47,000 |
| Oct 17, 2022 | $13.17 | $13.20 | $12.68 | $12.96 | +0.33% | 770,500 |
| Oct 10, 2022 | $13.42 | $13.42 | $12.55 | $12.91 | -3.00% | 471,000 |
| Oct 3, 2022 | $13.27 | $13.61 | $13.25 | $13.31 | +2.42% | 277,500 |
| Sep 26, 2022 | $13.55 | $13.55 | $12.84 | $13.00 | -4.69% | 175,500 |
| Sep 19, 2022 | $14.33 | $14.39 | $13.64 | $13.64 | -4.20% | 93,000 |
| Sep 12, 2022 | $14.66 | $14.66 | $14.19 | $14.24 | -6.17% | 401,500 |
| Sep 6, 2022 | $15.62 | $15.62 | $14.25 | $15.17 | -1.86% | 733,500 |
| Aug 29, 2022 | $16.62 | $16.86 | $15.46 | $15.46 | -5.74% | 144,500 |
| Aug 22, 2022 | $17.26 | $17.33 | $16.40 | $16.40 | -5.31% | 639,500 |
| Aug 15, 2022 | $17.76 | $17.76 | $16.96 | $17.32 | -1.13% | 498,000 |
| Aug 8, 2022 | $17.32 | $17.52 | $16.64 | $17.52 | +1.34% | 756,000 |
| Aug 1, 2022 | $17.34 | $17.49 | $17.06 | $17.29 | -0.27% | 93,000 |
| Jul 25, 2022 | $16.84 | $17.46 | $16.84 | $17.34 | +0.43% | 53,500 |
| Jul 18, 2022 | $16.73 | $17.61 | $16.50 | $17.26 | +4.90% | 220,500 |
| Jul 11, 2022 | $16.49 | $16.49 | $15.97 | $16.46 | -0.19% | 1,065,500 |
| Jul 5, 2022 | $16.26 | $16.65 | $15.96 | $16.49 | +1.38% | 978,500 |
| Jun 27, 2022 | $17.01 | $17.04 | $16.01 | $16.26 | -4.67% | 95,500 |
| Jun 21, 2022 | $17.08 | $17.08 | $16.78 | $17.06 | +1.60% | 433,000 |
| Jun 13, 2022 | $16.95 | $16.95 | $16.02 | $16.79 | -4.10% | 350,000 |
| Jun 6, 2022 | $18.60 | $18.60 | $17.51 | $17.51 | -5.42% | 22,500 |
| May 31, 2022 | $18.66 | $19.40 | $18.40 | $18.51 | +0.51% | 38,500 |
| May 23, 2022 | $18.10 | $18.42 | $17.53 | $18.42 | +2.60% | 124,000 |
| May 16, 2022 | $17.35 | $18.05 | $17.35 | $17.95 | +3.26% | 142,500 |
| May 9, 2022 | $16.06 | $17.48 | $15.84 | $17.39 | +4.13% | 203,000 |
| May 2, 2022 | $16.84 | $17.40 | $16.70 | $16.70 | -2.26% | 42,500 |
| Apr 25, 2022 | $17.37 | $17.53 | $16.65 | $17.08 | -0.86% | 2,333,500 |
| Apr 18, 2022 | $17.39 | $18.33 | $17.23 | $17.23 | -3.86% | 61,000 |
| Apr 11, 2022 | $18.74 | $18.74 | $17.86 | $17.92 | -9.08% | 182,000 |
| Apr 4, 2022 | $20.95 | $20.95 | $19.39 | $19.71 | -3.98% | 451,000 |
| Mar 28, 2022 | $20.95 | $21.35 | $20.52 | $20.53 | -3.48% | 257,000 |
| Mar 21, 2022 | $21.22 | $21.47 | $20.40 | $21.27 | +1.22% | 764,000 |
| Mar 14, 2022 | $19.40 | $21.02 | $18.95 | $21.02 | +5.53% | 131,500 |
| Mar 7, 2022 | $20.20 | $20.20 | $18.96 | $19.91 | -1.42% | 601,500 |
| Feb 28, 2022 | $20.69 | $20.69 | $19.94 | $20.20 | -2.38% | 48,000 |
| Feb 22, 2022 | $20.89 | $20.89 | $20.50 | $20.69 | -0.97% | 383,500 |
| Feb 14, 2022 | $20.96 | $21.74 | $20.55 | $20.89 | -4.00% | 815,500 |
| Feb 7, 2022 | $22.10 | $22.36 | $21.65 | $21.76 | -1.61% | 687,000 |
| Jan 31, 2022 | $22.16 | $22.70 | $21.30 | $22.12 | +4.54% | 592,000 |
| Jan 24, 2022 | $21.80 | $22.60 | $20.58 | $21.16 | -5.91% | 1,556,500 |
| Jan 18, 2022 | $24.05 | $24.30 | $22.18 | $22.49 | -9.12% | 834,000 |
| Jan 10, 2022 | $24.66 | $25.49 | $24.29 | $24.75 | -1.24% | 24,500 |
| Jan 3, 2022 | $25.31 | $26.61 | $24.51 | $25.06 | -1.38% | 78,000 |
| Dec 27, 2021 | $25.20 | $25.51 | $25.20 | $25.41 | +2.48% | 15,000 |
| Dec 20, 2021 | $24.26 | $24.79 | $23.96 | $24.79 | +2.19% | 29,500 |
| Dec 13, 2021 | $24.28 | $24.88 | $23.99 | $24.26 | -0.23% | 870,500 |
| Dec 6, 2021 | $24.04 | $25.03 | $24.04 | $24.31 | +2.29% | 117,000 |
| Nov 29, 2021 | $24.36 | $24.46 | $23.65 | $23.77 | -2.65% | 79,500 |
| Nov 22, 2021 | $24.72 | $24.72 | $24.01 | $24.42 | -2.78% | 30,500 |
| Nov 15, 2021 | $24.44 | $25.11 | $24.44 | $25.11 | +2.75% | 19,500 |
| Nov 8, 2021 | $24.66 | $24.67 | $24.37 | $24.44 | -0.72% | 80,000 |
| Nov 1, 2021 | $24.01 | $24.62 | $24.01 | $24.62 | +5.89% | 18,500 |
| Oct 25, 2021 | $23.00 | $23.25 | $22.80 | $23.25 | +4.05% | 22,500 |
| Oct 18, 2021 | $22.33 | $22.68 | $22.25 | $22.35 | -0.02% | 52,500 |
| Oct 11, 2021 | $22.00 | $22.38 | $21.71 | $22.35 | +3.91% | 1,558,500 |
| Oct 4, 2021 | $21.88 | $21.88 | $21.35 | $21.51 | -1.71% | 304,000 |
| Sep 27, 2021 | $23.36 | $23.36 | $21.85 | $21.88 | -5.68% | 242,500 |
| Sep 20, 2021 | $22.10 | $23.20 | $22.10 | $23.20 | +4.97% | 68,500 |
| Sep 13, 2021 | $22.25 | $22.44 | $22.10 | $22.10 | +0.54% | 154,500 |
| Sep 7, 2021 | $21.47 | $21.98 | $21.45 | $21.98 | +2.39% | 11,500 |
| Aug 30, 2021 | $20.40 | $21.62 | $20.40 | $21.47 | +5.22% | 459,500 |
| Aug 23, 2021 | $19.80 | $21.04 | $19.76 | $20.40 | +4.53% | 19,000 |
| Aug 16, 2021 | $20.03 | $20.03 | $19.29 | $19.52 | -4.14% | 154,000 |
| Aug 9, 2021 | $20.88 | $20.88 | $19.92 | $20.36 | -2.50% | 88,500 |
| Aug 2, 2021 | $20.93 | $20.93 | $20.76 | $20.88 | -0.21% | 209,500 |
| Jul 26, 2021 | $19.66 | $21.14 | $19.64 | $20.93 | +4.69% | 125,000 |
| Jul 19, 2021 | $19.50 | $20.19 | $19.50 | $19.99 | -3.50% | 109,000 |
| Jul 12, 2021 | $20.81 | $21.00 | $20.49 | $20.71 | +3.31% | 89,500 |
| Jul 6, 2021 | $20.32 | $20.34 | $19.41 | $20.05 | -1.23% | 483,000 |
| Jun 28, 2021 | $19.40 | $20.30 | $19.30 | $20.30 | +4.62% | 19,500 |
| Jun 21, 2021 | $18.72 | $19.72 | $18.72 | $19.40 | +1.40% | 164,000 |
| Jun 14, 2021 | $19.87 | $19.89 | $19.00 | $19.14 | -2.93% | 10,000 |
| Jun 7, 2021 | $20.04 | $20.22 | $19.71 | $19.71 | -2.31% | 17,000 |
| Jun 1, 2021 | $20.15 | $20.25 | $19.60 | $20.18 | +0.68% | 20,000 |
| May 24, 2021 | $19.64 | $20.52 | $18.74 | $20.04 | +1.99% | 281,500 |
| May 17, 2021 | $18.69 | $19.65 | $18.55 | $19.65 | +5.54% | 311,000 |
| May 10, 2021 | $19.50 | $19.70 | $18.39 | $18.62 | -4.23% | 180,000 |
| May 3, 2021 | $20.55 | $20.56 | $19.33 | $19.44 | -2.94% | 315,500 |
| Apr 26, 2021 | $22.04 | $22.15 | $20.03 | $20.03 | -9.41% | 532,000 |
| Apr 19, 2021 | $22.60 | $22.60 | $21.00 | $22.11 | -0.85% | 27,000 |
| Apr 12, 2021 | $22.25 | $22.95 | $22.15 | $22.30 | +0.90% | 221,500 |
| Apr 5, 2021 | $22.12 | $22.78 | $21.90 | $22.10 | +7.02% | 275,500 |
| Mar 29, 2021 | $19.80 | $20.81 | $19.80 | $20.65 | +4.29% | 8,500 |
| Mar 22, 2021 | $20.56 | $20.95 | $19.80 | $19.80 | -5.40% | 8,000 |
| Mar 15, 2021 | $20.74 | $21.47 | $20.50 | $20.93 | +1.89% | 109,500 |
| Mar 8, 2021 | $20.80 | $20.81 | $20.03 | $20.54 | -2.18% | 781,500 |
| Mar 1, 2021 | $21.79 | $21.79 | $20.61 | $21.00 | -1.20% | 108,000 |
| Feb 22, 2021 | $23.66 | $23.66 | $21.26 | $21.26 | -9.16% | 29,500 |
| Feb 16, 2021 | $23.21 | $23.60 | $22.70 | $23.40 | +1.84% | 24,500 |
| Feb 8, 2021 | $23.42 | $23.42 | $22.20 | $22.98 | -3.27% | 252,000 |
| Feb 1, 2021 | $18.57 | $24.05 | $18.57 | $23.75 | +27.92% | 795,000 |
| Jan 25, 2021 | $19.99 | $20.07 | $18.41 | $18.57 | -9.58% | 1,111,500 |
| Jan 19, 2021 | $19.75 | $20.71 | $19.75 | $20.54 | +3.99% | 324,000 |
| Jan 11, 2021 | $21.05 | $21.05 | $19.75 | $19.75 | -5.30% | 702,500 |
| Jan 4, 2021 | $19.36 | $20.86 | $19.36 | $20.86 | +7.75% | 291,000 |
| Dec 28, 2020 | $18.82 | $19.36 | $18.82 | $19.36 | +0.71% | 34,500 |
| Dec 21, 2020 | $19.90 | $20.10 | $19.21 | $19.22 | -3.36% | 142,500 |
| Dec 14, 2020 | $18.91 | $19.89 | $18.57 | $19.89 | +3.98% | 78,000 |
| Dec 7, 2020 | $18.92 | $19.34 | $18.41 | $19.13 | +2.42% | 74,000 |
| Nov 30, 2020 | $19.45 | $19.45 | $18.36 | $18.67 | -4.14% | 18,000 |
| Nov 23, 2020 | $17.03 | $19.67 | $17.03 | $19.48 | +9.87% | 519,500 |
| Nov 16, 2020 | $18.58 | $18.58 | $17.51 | $17.73 | -0.39% | 133,500 |
| Nov 9, 2020 | $18.27 | $18.27 | $17.33 | $17.80 | +0.32% | 240,500 |
| Nov 2, 2020 | $16.99 | $18.30 | $16.86 | $17.74 | +4.87% | 158,500 |
| Oct 26, 2020 | $15.14 | $16.92 | $15.11 | $16.92 | +12.31% | 875,500 |
| Oct 19, 2020 | $14.80 | $15.07 | $14.80 | $15.07 | +2.92% | 245,500 |
| Oct 12, 2020 | $14.82 | $15.02 | $14.55 | $14.64 | -1.23% | 263,000 |
| Oct 5, 2020 | $14.82 | $15.36 | $14.82 | $14.82 | +0.01% | 72,000 |
| Sep 28, 2020 | $15.21 | $15.21 | $14.82 | $14.82 | -2.58% | 145,000 |
| Sep 21, 2020 | $15.50 | $15.72 | $15.21 | $15.21 | -1.05% | 1,312,500 |
| Sep 14, 2020 | $16.15 | $16.15 | $15.06 | $15.37 | -1.75% | 7,500 |
| Sep 8, 2020 | $15.78 | $15.78 | $15.13 | $15.65 | -0.89% | 139,000 |
| Aug 31, 2020 | $15.62 | $16.00 | $15.05 | $15.79 | -1.47% | 63,500 |
| Aug 24, 2020 | $15.80 | $16.27 | $15.57 | $16.02 | +1.91% | 208,000 |
| Aug 17, 2020 | $16.80 | $16.80 | $15.60 | $15.72 | -5.23% | 3,775,500 |
| Aug 10, 2020 | $16.02 | $16.68 | $15.84 | $16.59 | +3.56% | 1,817,000 |
| Aug 3, 2020 | $16.18 | $16.67 | $15.80 | $16.02 | +1.91% | 188,000 |
| Jul 27, 2020 | $15.78 | $15.78 | $15.51 | $15.72 | -0.63% | 317,000 |
| Jul 20, 2020 | $16.11 | $16.11 | $15.69 | $15.82 | +3.66% | 6,500 |
| Jul 13, 2020 | $15.25 | $15.59 | $14.67 | $15.26 | +10.50% | 105,000 |
| Jul 6, 2020 | $14.07 | $14.07 | $13.81 | $13.81 | -1.09% | 72,500 |
| Jun 29, 2020 | $14.05 | $14.05 | $13.65 | $13.96 | -0.26% | 5,000 |
| Jun 22, 2020 | $14.13 | $14.38 | $13.80 | $14.00 | -1.62% | 836,000 |
| Jun 15, 2020 | $13.60 | $14.40 | $13.51 | $14.23 | +3.94% | 2,833,500 |
| Jun 8, 2020 | $13.24 | $14.62 | $13.24 | $13.69 | +3.43% | 463,500 |
| Jun 1, 2020 | $12.80 | $13.24 | $12.80 | $13.24 | +2.49% | 1,938,500 |
| May 26, 2020 | $12.41 | $13.14 | $12.41 | $12.91 | +4.15% | 446,500 |
| May 18, 2020 | $12.24 | $12.82 | $12.24 | $12.40 | -2.42% | 371,500 |
| May 11, 2020 | $13.00 | $13.00 | $12.58 | $12.71 | +3.07% | 461,000 |
| May 4, 2020 | $12.38 | $12.38 | $12.33 | $12.33 | -0.48% | 3,000 |
| Apr 27, 2020 | $12.56 | $12.94 | $12.39 | $12.39 | -1.35% | 359,000 |
| Apr 20, 2020 | $12.70 | $12.71 | $12.07 | $12.56 | -0.32% | 3,510,500 |
| Apr 13, 2020 | $11.94 | $12.60 | $11.94 | $12.60 | +3.18% | 13,637,000 |
| Apr 6, 2020 | $12.21 | $12.21 | $12.21 | $12.21 | +6.45% | 71,500 |
| Mar 30, 2020 | $11.74 | $12.00 | $11.47 | $11.47 | -2.27% | 142,000 |
| Mar 23, 2020 | $10.65 | $12.00 | $10.27 | $11.74 | +1.45% | 62,000 |
| Mar 16, 2020 | $10.46 | $12.10 | $10.27 | $11.57 | +10.17% | 4,191,000 |
| Mar 9, 2020 | $12.51 | $12.51 | $10.30 | $10.50 | -16.04% | 1,284,500 |
| Mar 2, 2020 | $12.72 | $13.10 | $12.51 | $12.51 | +0.42% | 182,500 |
| Feb 24, 2020 | $12.82 | $13.28 | $11.70 | $12.46 | -7.58% | 669,500 |
| Feb 18, 2020 | $13.33 | $13.48 | $13.16 | $13.48 | -2.92% | 194,500 |
| Feb 10, 2020 | $13.60 | $14.41 | $13.60 | $13.88 | -3.68% | 147,500 |
| Feb 3, 2020 | $13.54 | $14.62 | $13.54 | $14.41 | +1.46% | 941,000 |
| Jan 27, 2020 | $14.26 | $14.37 | $14.21 | $14.21 | -1.69% | 547,000 |
| Jan 21, 2020 | $14.50 | $14.50 | $14.44 | $14.45 | -0.07% | 203,000 |
| Jan 13, 2020 | $14.25 | $14.54 | $14.25 | $14.46 | +1.64% | 2,350,000 |
| Jan 6, 2020 | $13.31 | $14.37 | $13.31 | $14.23 | +5.36% | 2,755,500 |
| Dec 30, 2019 | $13.51 | $13.51 | $13.50 | $13.50 | -0.78% | 40,500 |
| Dec 23, 2019 | $13.58 | $14.00 | $13.58 | $13.61 | -0.35% | 349,000 |
| Dec 16, 2019 | $13.52 | $13.83 | $13.27 | $13.66 | +1.04% | 812,500 |
| Dec 9, 2019 | $13.08 | $13.52 | $13.04 | $13.52 | +3.33% | 692,000 |
| Dec 2, 2019 | $12.60 | $13.39 | $12.60 | $13.08 | +4.81% | 1,628,500 |
| Nov 25, 2019 | $12.24 | $12.71 | $12.24 | $12.48 | +1.98% | 328,000 |
| Nov 18, 2019 | $12.49 | $12.49 | $12.19 | $12.24 | -0.58% | 1,461,500 |
| Nov 11, 2019 | $12.31 | $12.31 | $12.31 | $12.31 | +0.90% | 230,500 |
| Nov 4, 2019 | $12.17 | $12.30 | $12.17 | $12.20 | +0.25% | 302,000 |
| Oct 28, 2019 | $11.71 | $12.36 | $11.59 | $12.17 | +3.95% | 841,000 |
| Oct 21, 2019 | $11.92 | $11.92 | $11.71 | $11.71 | -2.32% | 182,500 |
| Oct 14, 2019 | $11.66 | $11.99 | $11.66 | $11.99 | +2.76% | 610,500 |
| Oct 7, 2019 | $11.68 | $11.68 | $11.66 | $11.66 | -0.12% | 170,000 |
| Sep 30, 2019 | $11.90 | $11.90 | $11.32 | $11.68 | -1.85% | 824,500 |
| Sep 23, 2019 | $11.81 | $11.94 | $11.81 | $11.90 | +0.56% | 2,500 |
| Sep 16, 2019 | $12.10 | $12.10 | $11.83 | $11.83 | -2.21% | 1,982,500 |
| Sep 9, 2019 | $11.93 | $12.22 | $11.81 | $12.10 | +1.42% | 262,000 |
| Sep 3, 2019 | $11.14 | $12.02 | $11.14 | $11.93 | +7.13% | 79,000 |
| Aug 26, 2019 | $11.05 | $11.14 | $11.05 | $11.14 | +1.57% | 301,000 |
| Aug 19, 2019 | $11.18 | $11.34 | $10.96 | $10.96 | +1.59% | 586,000 |
| Aug 12, 2019 | $11.14 | $11.15 | $10.79 | $10.79 | -3.40% | 196,000 |
| Aug 5, 2019 | $10.88 | $11.26 | $10.66 | $11.17 | -2.29% | 809,500 |
| Jul 29, 2019 | $10.89 | $11.44 | $10.88 | $11.43 | +4.52% | 523,500 |
| Jul 22, 2019 | $10.68 | $11.00 | $10.68 | $10.94 | +1.86% | 1,141,000 |
| Jul 15, 2019 | $11.20 | $11.20 | $10.71 | $10.74 | -2.33% | 656,500 |
| Jul 8, 2019 | $10.99 | $11.00 | $10.99 | $11.00 | +0.09% | 4,798,000 |
| Jul 1, 2019 | $10.65 | $10.99 | $10.65 | $10.99 | +5.84% | 130,500 |
| Jun 24, 2019 | $10.46 | $10.60 | $10.38 | $10.38 | -0.73% | 130,000 |
| Jun 17, 2019 | $10.29 | $10.56 | $10.29 | $10.46 | +1.53% | 2,919,000 |
| Jun 10, 2019 | $9.91 | $10.30 | $9.90 | $10.30 | +7.11% | 668,500 |
| Jun 3, 2019 | $9.59 | $9.70 | $9.52 | $9.61 | +1.52% | 301,000 |
| May 28, 2019 | $9.86 | $9.86 | $9.47 | $9.47 | -1.87% | 11,000 |
| May 20, 2019 | $10.54 | $10.54 | $9.65 | $9.65 | -8.53% | 1,589,500 |
| May 13, 2019 | $9.66 | $10.87 | $9.66 | $10.55 | +9.26% | 256,000 |
| May 6, 2019 | $9.74 | $9.82 | $9.66 | $9.66 | -0.86% | 1,384,000 |
| Apr 29, 2019 | $9.81 | $10.26 | $9.74 | $9.74 | -2.97% | 18,000 |
| Apr 22, 2019 | $9.57 | $10.10 | $9.30 | $10.04 | +5.44% | 138,500 |
| Apr 15, 2019 | $9.48 | $9.58 | $9.48 | $9.52 | +2.37% | 798,500 |
| Apr 8, 2019 | $8.60 | $9.38 | $8.60 | $9.30 | +7.64% | 3,269,000 |
| Apr 1, 2019 | $8.22 | $8.64 | $8.22 | $8.64 | +5.08% | 272,000 |
| Mar 25, 2019 | $8.23 | $8.57 | $8.22 | $8.22 | -5.71% | 354,000 |
| Mar 18, 2019 | $9.20 | $9.20 | $8.69 | $8.72 | -7.21% | 2,426,000 |
| Mar 11, 2019 | $9.11 | $9.40 | $9.09 | $9.40 | -0.13% | 2,460,000 |
| Mar 4, 2019 | $9.47 | $9.47 | $9.41 | $9.41 | +0.56% | 155,000 |
| Feb 25, 2019 | $9.36 | $9.36 | $9.36 | $9.36 | 0.00% | 452,500 |
| Feb 19, 2019 | $9.43 | $9.77 | $9.29 | $9.36 | +1.94% | 2,371,000 |
| Feb 11, 2019 | $8.80 | $9.18 | $8.80 | $9.18 | +2.52% | 1,085,500 |
| Feb 4, 2019 | $9.32 | $9.32 | $8.95 | $8.95 | -5.65% | 1,199,500 |
| Jan 28, 2019 | $9.98 | $9.99 | $9.10 | $9.49 | -4.87% | 2,184,500 |
| Jan 22, 2019 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 1,500 |
| Jan 14, 2019 | $9.71 | $9.98 | $9.60 | $9.98 | +1.01% | 1,146,000 |
| Jan 7, 2019 | $10.00 | $10.00 | $9.88 | $9.88 | +1.92% | 1,696,000 |
| Dec 31, 2018 | $9.64 | $9.69 | $9.64 | $9.69 | +0.52% | 258,500 |
| Dec 24, 2018 | $9.18 | $9.64 | $9.18 | $9.64 | +2.12% | 123,500 |
| Dec 17, 2018 | $10.27 | $10.27 | $9.44 | $9.44 | -8.06% | 103,000 |
| Dec 10, 2018 | $10.08 | $10.56 | $10.08 | $10.27 | -1.16% | 4,389,500 |
| Dec 3, 2018 | $10.38 | $10.39 | $10.38 | $10.39 | +0.12% | 314,000 |
| Nov 26, 2018 | $10.32 | $10.38 | $10.27 | $10.38 | +0.54% | 85,000 |
| Nov 19, 2018 | $10.32 | $10.32 | $10.32 | $10.32 | 0.00% | 148,000 |
| Nov 12, 2018 | $10.35 | $10.35 | $10.32 | $10.32 | -6.28% | 316,000 |
| Nov 5, 2018 | $10.81 | $11.02 | $10.76 | $11.01 | +2.49% | 269,000 |
| Oct 29, 2018 | $10.48 | $11.05 | $10.48 | $10.74 | +2.56% | 76,500 |
| Oct 22, 2018 | $11.79 | $11.79 | $10.47 | $10.48 | -11.11% | 341,000 |
| Oct 15, 2018 | $11.26 | $11.79 | $11.26 | $11.79 | +5.48% | 85,000 |
| Oct 8, 2018 | $11.79 | $11.79 | $11.17 | $11.17 | -2.02% | 448,500 |
| Oct 1, 2018 | $12.16 | $12.16 | $11.40 | $11.40 | -6.19% | 174,500 |
| Sep 24, 2018 | $11.65 | $12.16 | $11.56 | $12.16 | +4.36% | 442,500 |
| Sep 17, 2018 | $11.65 | $11.65 | $11.65 | $11.65 | 0.00% | 1,446,500 |
| Sep 10, 2018 | $11.31 | $11.65 | $11.31 | $11.65 | +2.92% | 519,500 |
| Sep 4, 2018 | $11.40 | $11.40 | $10.96 | $11.32 | +4.03% | 577,000 |
| Aug 27, 2018 | $10.88 | $10.88 | $10.88 | $10.88 | 0.00% | 3,000 |
| Aug 20, 2018 | $10.93 | $10.93 | $10.88 | $10.88 | -0.44% | 453,000 |
| Aug 13, 2018 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | 3,113,000 |
| Aug 6, 2018 | $10.85 | $10.93 | $10.85 | $10.93 | +0.70% | 3,000 |
| Jul 30, 2018 | $10.51 | $10.85 | $10.29 | $10.85 | +3.27% | 576,500 |
| Jul 23, 2018 | $10.58 | $10.58 | $10.51 | $10.51 | -0.70% | 520,000 |
| Jul 16, 2018 | $10.27 | $10.63 | $10.27 | $10.58 | +3.00% | 121,000 |
| Jul 9, 2018 | $10.31 | $10.46 | $10.13 | $10.27 | +4.60% | 389,500 |
| Jul 2, 2018 | $10.32 | $10.32 | $9.82 | $9.82 | -4.83% | 200,000 |
| Jun 25, 2018 | $9.99 | $10.32 | $9.99 | $10.32 | +3.28% | 525,500 |
| Jun 18, 2018 | $9.96 | $9.99 | $9.63 | $9.99 | +0.30% | 552,500 |
| Jun 11, 2018 | $10.06 | $10.09 | $9.80 | $9.96 | +0.46% | 879,000 |
| Jun 4, 2018 | $9.59 | $10.00 | $9.59 | $9.92 | +4.60% | 803,500 |
| May 29, 2018 | $9.33 | $9.48 | $9.33 | $9.48 | +2.38% | 611,500 |
| May 21, 2018 | $9.60 | $9.60 | $9.26 | $9.26 | -3.56% | 1,199,000 |
| May 14, 2018 | $9.60 | $9.77 | $9.58 | $9.60 | 0.00% | 368,000 |
| May 7, 2018 | $9.51 | $9.60 | $9.20 | $9.60 | +4.23% | 498,000 |
| Apr 30, 2018 | $9.22 | $9.39 | $9.04 | $9.21 | -0.09% | 1,679,000 |
| Apr 23, 2018 | $9.79 | $9.98 | $9.02 | $9.22 | -6.85% | 357,500 |
| Apr 16, 2018 | $9.74 | $10.25 | $9.74 | $9.90 | +1.62% | 1,835,500 |
| Apr 9, 2018 | $9.82 | $10.02 | $9.74 | $9.74 | -0.79% | 898,500 |
| Apr 2, 2018 | $9.64 | $9.82 | $9.64 | $9.82 | +1.87% | 1,023,500 |
| Mar 26, 2018 | $9.73 | $9.73 | $9.64 | $9.64 | -0.93% | 735,000 |
| Mar 19, 2018 | $9.75 | $9.75 | $9.57 | $9.73 | -4.53% | 500,500 |
| Mar 12, 2018 | $10.15 | $10.19 | $10.01 | $10.19 | 0.00% | 1,696,500 |
| Mar 5, 2018 | $10.03 | $10.24 | $10.03 | $10.19 | +2.97% | 2,401,500 |
| Feb 26, 2018 | $10.00 | $10.00 | $9.58 | $9.90 | -1.04% | 583,500 |
| Feb 20, 2018 | $9.91 | $10.00 | $9.91 | $10.00 | +2.38% | 691,000 |
| Feb 12, 2018 | $9.33 | $9.77 | $9.29 | $9.77 | +4.69% | 686,500 |
| Feb 5, 2018 | $10.32 | $10.32 | $9.23 | $9.33 | -12.48% | 1,722,500 |
| Jan 29, 2018 | $9.60 | $10.66 | $9.51 | $10.66 | +8.78% | 2,208,000 |
| Jan 22, 2018 | $9.97 | $10.19 | $9.68 | $9.80 | -1.71% | 587,000 |
| Jan 16, 2018 | $9.98 | $9.99 | $9.89 | $9.97 | -0.04% | 926,000 |
| Jan 8, 2018 | $9.39 | $10.13 | $9.39 | $9.97 | +6.17% | 802,500 |
| Jan 2, 2018 | $9.10 | $9.39 | $9.08 | $9.39 | +3.46% | 77,000 |
| Dec 26, 2017 | $9.09 | $9.09 | $9.08 | $9.08 | -0.15% | 500 |
| Dec 18, 2017 | $9.11 | $9.15 | $9.00 | $9.09 | +1.97% | 1,055,000 |
| Dec 11, 2017 | $9.00 | $9.00 | $8.92 | $8.92 | -3.67% | 1,258,000 |
| Dec 4, 2017 | $9.21 | $9.26 | $9.10 | $9.26 | +1.14% | 675,500 |
| Nov 27, 2017 | $9.60 | $9.72 | $9.15 | $9.15 | -3.17% | 1,234,500 |
| Nov 20, 2017 | $9.18 | $9.45 | $9.18 | $9.45 | +4.46% | 503,000 |
| Nov 13, 2017 | $9.23 | $9.34 | $9.05 | $9.05 | -1.84% | 511,000 |
| Nov 6, 2017 | $9.17 | $9.48 | $9.03 | $9.22 | +3.34% | 910,000 |
| Oct 30, 2017 | $7.72 | $9.03 | $7.70 | $8.92 | +18.39% | 2,402,500 |
| Oct 23, 2017 | $7.46 | $7.59 | $7.25 | $7.54 | +0.99% | 584,500 |
| Oct 16, 2017 | $7.44 | $7.46 | $7.41 | $7.46 | +0.32% | 1,041,500 |
| Oct 9, 2017 | $7.40 | $7.44 | $7.25 | $7.44 | +0.81% | 961,500 |
| Oct 2, 2017 | $7.34 | $7.52 | $7.34 | $7.38 | +0.46% | 663,500 |
| Sep 25, 2017 | $7.56 | $7.56 | $7.28 | $7.34 | -2.88% | 311,500 |
| Sep 18, 2017 | $7.72 | $7.77 | $7.56 | $7.56 | -2.10% | 1,010,000 |
| Sep 11, 2017 | $7.92 | $8.14 | $7.66 | $7.72 | -2.28% | 735,500 |
| Sep 5, 2017 | $8.01 | $8.01 | $7.90 | $7.90 | -1.27% | 2,500 |
| Aug 28, 2017 | $7.67 | $8.01 | $7.67 | $8.01 | +4.33% | 119,500 |
| Aug 21, 2017 | $7.78 | $7.78 | $7.67 | $7.67 | -1.41% | 3,411,500 |
| Aug 14, 2017 | $7.73 | $7.78 | $7.73 | $7.78 | +0.72% | 365,000 |
| Aug 7, 2017 | $7.98 | $8.05 | $7.73 | $7.73 | -3.69% | 583,500 |
| Jul 31, 2017 | $8.23 | $8.23 | $7.99 | $8.02 | -2.00% | 300,000 |
| Jul 24, 2017 | $8.11 | $8.26 | $8.03 | $8.19 | +0.66% | 910,500 |
| Jul 17, 2017 | $8.00 | $8.13 | $8.00 | $8.13 | +2.70% | 500,000 |
| Jul 10, 2017 | $7.61 | $7.95 | $7.61 | $7.92 | +5.40% | 506,000 |
| Jul 3, 2017 | $7.64 | $7.64 | $7.50 | $7.51 | -1.65% | 790,000 |
| Jun 26, 2017 | $7.74 | $7.80 | $7.64 | $7.64 | -0.70% | 1,773,500 |
| Jun 19, 2017 | $7.48 | $7.69 | $7.48 | $7.69 | +2.86% | 580,500 |
| Jun 12, 2017 | $7.57 | $7.57 | $7.37 | $7.48 | -1.14% | 1,421,000 |
| Jun 5, 2017 | $7.46 | $7.69 | $7.46 | $7.57 | +1.29% | 609,000 |
| May 30, 2017 | $7.33 | $7.47 | $7.25 | $7.47 | +1.66% | 1,844,000 |
| May 22, 2017 | $7.08 | $7.35 | $7.08 | $7.35 | +3.06% | 1,699,000 |
| May 15, 2017 | $7.06 | $7.14 | $7.05 | $7.13 | +0.03% | 943,500 |
| May 8, 2017 | $7.04 | $7.14 | $7.04 | $7.13 | +2.50% | 523,500 |
| May 1, 2017 | $6.92 | $6.95 | $6.92 | $6.95 | +1.91% | 123,000 |
| Apr 24, 2017 | $6.79 | $6.82 | $6.71 | $6.82 | +1.01% | 1,202,500 |
| Apr 17, 2017 | $6.32 | $6.76 | $6.31 | $6.76 | +7.75% | 985,500 |
| Apr 10, 2017 | $6.45 | $6.45 | $6.27 | $6.27 | -2.79% | 1,500 |
| Apr 3, 2017 | $6.76 | $6.76 | $6.45 | $6.45 | -4.53% | 198,000 |
| Mar 27, 2017 | $6.41 | $6.76 | $6.41 | $6.76 | +6.49% | 1,136,500 |
| Mar 20, 2017 | $6.42 | $6.42 | $6.33 | $6.34 | -1.15% | 479,000 |
| Mar 13, 2017 | $6.34 | $6.42 | $6.28 | $6.42 | +1.10% | 1,205,500 |
| Mar 6, 2017 | $6.36 | $6.36 | $6.14 | $6.35 | -0.22% | 642,500 |
| Feb 27, 2017 | $6.17 | $6.36 | $6.17 | $6.36 | +3.15% | 23,000 |
| Feb 21, 2017 | $6.23 | $6.23 | $6.17 | $6.17 | -1.97% | 376,000 |
| Feb 13, 2017 | $6.34 | $6.34 | $6.29 | $6.29 | -0.82% | 303,000 |
| Feb 6, 2017 | $6.39 | $6.39 | $6.34 | $6.34 | +0.22% | 277,000 |
| Jan 30, 2017 | $6.11 | $6.41 | $6.04 | $6.33 | +3.67% | 2,721,000 |
| Jan 23, 2017 | $6.00 | $6.23 | $6.00 | $6.11 | +1.77% | 102,000 |
| Jan 17, 2017 | $6.29 | $6.29 | $5.86 | $6.00 | -3.35% | 14,000 |
| Jan 9, 2017 | $5.70 | $6.21 | $5.70 | $6.21 | +8.84% | 400,500 |
| Jan 3, 2017 | $5.64 | $5.70 | $5.64 | $5.70 | +2.55% | 53,500 |
| Dec 27, 2016 | $5.66 | $5.66 | $5.56 | $5.56 | -1.77% | 16,500 |
| Dec 19, 2016 | $5.69 | $5.69 | $5.66 | $5.66 | -0.56% | 650,500 |
| Dec 12, 2016 | $5.38 | $5.69 | $5.38 | $5.69 | +5.80% | 100,000 |
| Dec 5, 2016 | $5.59 | $5.62 | $5.38 | $5.38 | -3.79% | 226,000 |
| Nov 28, 2016 | $5.91 | $5.91 | $5.59 | $5.59 | -6.77% | 358,500 |
| Nov 21, 2016 | $5.88 | $6.03 | $5.88 | $6.00 | +2.04% | 200,500 |
| Nov 14, 2016 | $6.03 | $6.03 | $5.86 | $5.88 | -2.55% | 1,303,500 |
| Nov 7, 2016 | $6.05 | $6.08 | $5.97 | $6.03 | – | 1,508,500 |
Seasonality
SNEJF 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 | 1.5% | -0.2% | -2.5% | 0.0% | 3.8% | 1.2% | 6.1% | 0.5% | -0.1% | 2.0% | 7.9% | 0.8% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -13.7% | -1.9% | -14.6% | 0.1% | 12.3% | -4.2% | 9.5% | 5.4% | -6.4% | 9.8% | ||
| 2025 | 2.3% | 21.7% | -0.0% | -5.1% | 9.2% | -0.7% | -10.7% | 19.3% | 5.1% | -8.2% | 9.0% | -10.2% |
| 2024 | 2.3% | -11.9% | 0.0% | -4.5% | -4.1% | 8.4% | 3.6% | 7.5% | 1.9% | -7.3% | 12.0% | 7.5% |
| 2023 | 18.2% | -6.0% | 4.2% | 3.0% | 3.9% | -3.3% | 5.2% | -13.6% | 0.8% | 0.4% | 3.6% | 11.1% |
| 2022 | -12.3% | -7.1% | -0.5% | -16.8% | 9.2% | -13.4% | 7.3% | -7.4% | -18.7% | 3.8% | 21.2% | -7.5% |
| 2021 | -4.1% | 14.5% | -2.6% | -3.0% | 0.1% | -3.7% | 8.4% | -2.5% | 8.8% | 5.0% | 5.2% | 3.9% |
| 2020 | 5.2% | -12.3% | -6.0% | 6.8% | 3.7% | 6.0% | 14.8% | 1.8% | -4.7% | 11.2% | 8.6% | 5.4% |
| 2019 | 3.7% | -6.3% | -11.8% | 23.0% | -6.3% | 9.6% | 10.2% | -2.6% | 7.2% | 2.3% | 2.5% | 8.2% |
| 2018 | 4.8% | 5.1% | -3.4% | -4.3% | 2.8% | 8.8% | 4.7% | 0.7% | 12.0% | -12.9% | -2.0% | -7.1% |
| 2017 | 8.7% | 2.1% | 9.8% | 1.0% | 7.0% | 4.6% | 7.7% | -4.1% | -6.7% | 16.1% | 11.1% | -4.1% |