Sony Group Corp (SONY) stock
SONYNYSEHousehold Audio & Video EquipmentFiscal year ends March 31Also trades as SNEJF
$25.47+0.25 (+0.99%)
Close on Oct 29, 2026Market cap $163.80BP/E –Yield –
Price history
Sony share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$25.47
+0.99% on the day
52-week range
$19.32 – $30.34
-16.1% from the high
Change over 52 weeks
-9.6%
From $28.18 on Oct 29, 2025
Average volume
4.41M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $26.26 | $26.26 | $25.00 | $25.47 | -2.34% | 13,921,871 |
| Oct 19, 2026 | $24.82 | $26.31 | $24.76 | $26.08 | +4.82% | 20,297,052 |
| Oct 12, 2026 | $24.12 | $25.18 | $24.08 | $24.88 | +3.15% | 20,719,628 |
| Oct 5, 2026 | $23.50 | $24.30 | $23.27 | $24.12 | +1.26% | 20,953,200 |
| Sep 28, 2026 | $23.32 | $23.97 | $23.17 | $23.82 | +1.15% | 19,121,447 |
| Sep 21, 2026 | $23.64 | $23.72 | $22.86 | $23.55 | +0.38% | 13,344,245 |
| Sep 14, 2026 | $24.43 | $24.67 | $23.20 | $23.46 | -1.84% | 17,336,728 |
| Sep 8, 2026 | $23.78 | $23.91 | $23.38 | $23.90 | -2.69% | 15,727,392 |
| Aug 31, 2026 | $24.98 | $25.27 | $24.41 | $24.56 | -1.17% | 22,815,932 |
| Aug 24, 2026 | $24.15 | $25.03 | $23.81 | $24.85 | +3.89% | 18,566,362 |
| Aug 17, 2026 | $23.82 | $24.08 | $23.30 | $23.92 | -1.52% | 19,190,716 |
| Aug 10, 2026 | $23.72 | $24.67 | $23.18 | $24.29 | +3.54% | 22,552,633 |
| Aug 3, 2026 | $22.70 | $23.60 | $22.22 | $23.46 | +0.86% | 26,950,099 |
| Jul 27, 2026 | $21.75 | $23.98 | $21.74 | $23.26 | +10.87% | 43,707,369 |
| Jul 20, 2026 | $21.33 | $21.46 | $20.58 | $20.98 | -0.66% | 19,164,572 |
| Jul 13, 2026 | $20.66 | $21.40 | $20.66 | $21.12 | +1.29% | 20,247,802 |
| Jul 6, 2026 | $21.10 | $21.65 | $20.65 | $20.85 | +0.29% | 23,098,103 |
| Jun 29, 2026 | $20.29 | $20.80 | $19.94 | $20.79 | +5.48% | 21,488,505 |
| Jun 22, 2026 | $19.83 | $20.27 | $19.32 | $19.71 | -3.05% | 32,936,712 |
| Jun 15, 2026 | $20.57 | $20.70 | $20.10 | $20.33 | -0.97% | 20,166,178 |
| Jun 8, 2026 | $22.08 | $22.24 | $20.46 | $20.53 | -6.21% | 30,835,090 |
| Jun 1, 2026 | $22.13 | $23.00 | $21.87 | $21.89 | +1.48% | 28,934,569 |
| May 26, 2026 | $22.27 | $22.42 | $21.53 | $21.57 | -2.57% | 24,896,732 |
| May 18, 2026 | $22.72 | $23.28 | $22.02 | $22.14 | -0.76% | 36,552,226 |
| May 11, 2026 | $21.51 | $22.98 | $21.19 | $22.31 | +10.72% | 58,028,475 |
| May 4, 2026 | $19.89 | $20.87 | $19.63 | $20.15 | +1.87% | 48,111,256 |
| Apr 27, 2026 | $20.11 | $20.34 | $19.63 | $19.78 | -2.47% | 33,098,524 |
| Apr 20, 2026 | $21.50 | $21.53 | $20.00 | $20.28 | -6.54% | 23,816,667 |
| Apr 13, 2026 | $20.48 | $22.05 | $20.48 | $21.70 | +3.09% | 22,648,659 |
| Apr 6, 2026 | $20.65 | $21.72 | $20.63 | $21.05 | -0.43% | 18,889,360 |
| Mar 30, 2026 | $19.98 | $21.43 | $19.82 | $21.14 | +6.18% | 20,906,071 |
| Mar 23, 2026 | $20.66 | $20.85 | $19.74 | $19.91 | -1.53% | 21,820,983 |
| Mar 16, 2026 | $21.48 | $21.73 | $20.13 | $20.22 | -5.91% | 24,807,218 |
| Mar 9, 2026 | $21.11 | $21.98 | $21.00 | $21.49 | +0.05% | 28,157,241 |
| Mar 2, 2026 | $22.43 | $22.79 | $20.87 | $21.48 | -6.85% | 37,501,373 |
| Feb 23, 2026 | $21.80 | $23.15 | $21.23 | $23.06 | +5.15% | 28,450,581 |
| Feb 17, 2026 | $22.71 | $22.89 | $21.52 | $21.93 | -5.43% | 19,671,875 |
| Feb 9, 2026 | $22.13 | $23.47 | $21.99 | $23.19 | +4.18% | 32,222,188 |
| Feb 2, 2026 | $22.09 | $22.84 | $21.18 | $22.26 | +0.72% | 51,560,731 |
| Jan 26, 2026 | $23.08 | $23.13 | $21.80 | $22.10 | -4.29% | 39,654,659 |
| Jan 20, 2026 | $23.55 | $23.96 | $22.74 | $23.09 | -3.99% | 30,908,251 |
| Jan 12, 2026 | $25.14 | $25.33 | $23.93 | $24.05 | -3.95% | 28,374,401 |
| Jan 5, 2026 | $26.07 | $26.15 | $24.90 | $25.04 | -3.25% | 24,717,343 |
| Dec 29, 2025 | $25.68 | $25.99 | $25.55 | $25.88 | +0.23% | 10,328,988 |
| Dec 22, 2025 | $25.20 | $26.00 | $25.11 | $25.82 | +1.65% | 16,094,265 |
| Dec 15, 2025 | $26.86 | $26.86 | $25.37 | $25.40 | -5.12% | 23,143,903 |
| Dec 8, 2025 | $27.70 | $27.82 | $26.59 | $26.77 | -4.50% | 20,678,840 |
| Dec 1, 2025 | $28.66 | $28.87 | $27.96 | $28.03 | -4.50% | 18,033,543 |
| Nov 24, 2025 | $28.62 | $29.36 | $28.08 | $29.35 | +2.87% | 10,066,141 |
| Nov 17, 2025 | $29.27 | $29.41 | $27.75 | $28.53 | -5.28% | 21,378,224 |
| Nov 10, 2025 | $27.94 | $30.34 | $27.80 | $30.12 | +8.70% | 25,911,564 |
| Nov 3, 2025 | $27.97 | $28.41 | $27.35 | $27.71 | -0.65% | 15,220,582 |
| Oct 27, 2025 | $28.83 | $29.05 | $27.55 | $27.89 | -2.65% | 16,843,288 |
| Oct 20, 2025 | $29.34 | $29.49 | $28.54 | $28.65 | -0.87% | 17,709,614 |
| Oct 13, 2025 | $28.59 | $29.07 | $28.26 | $28.90 | +2.30% | 18,404,491 |
| Oct 6, 2025 | $30.10 | $30.29 | $28.01 | $28.25 | -2.45% | 32,567,949 |
| Sep 29, 2025 | $29.04 | $29.13 | $27.79 | $28.96 | -2.75% | 19,881,670 |
| Sep 22, 2025 | $29.50 | $30.12 | $29.16 | $29.78 | +1.43% | 23,772,306 |
| Sep 15, 2025 | $29.38 | $30.25 | $28.55 | $29.36 | +0.51% | 17,447,414 |
| Sep 8, 2025 | $28.30 | $29.41 | $28.28 | $29.21 | +5.95% | 20,809,538 |
| Sep 2, 2025 | $26.80 | $27.87 | $26.59 | $27.57 | +0.18% | 14,061,895 |
| Aug 25, 2025 | $28.25 | $28.35 | $27.44 | $27.52 | -3.81% | 17,313,726 |
| Aug 18, 2025 | $28.29 | $28.69 | $27.55 | $28.61 | -0.45% | 16,337,746 |
| Aug 11, 2025 | $27.15 | $29.16 | $27.02 | $28.74 | +5.86% | 19,945,056 |
| Aug 4, 2025 | $24.52 | $27.29 | $24.38 | $27.15 | +11.41% | 23,296,777 |
| Jul 28, 2025 | $24.43 | $24.58 | $24.11 | $24.37 | -2.05% | 17,128,365 |
| Jul 21, 2025 | $24.00 | $25.69 | $23.99 | $24.88 | +4.01% | 21,057,282 |
| Jul 14, 2025 | $24.35 | $24.44 | $23.78 | $23.92 | -2.09% | 24,772,619 |
| Jul 7, 2025 | $25.41 | $25.54 | $24.32 | $24.43 | -4.50% | 22,755,144 |
| Jun 30, 2025 | $25.80 | $26.05 | $25.28 | $25.58 | -2.74% | 19,588,109 |
| Jun 23, 2025 | $24.00 | $26.44 | $23.90 | $26.30 | +6.26% | 30,241,425 |
| Jun 16, 2025 | $26.06 | $26.32 | $24.69 | $24.75 | -4.55% | 19,667,726 |
| Jun 9, 2025 | $26.50 | $26.69 | $25.84 | $25.93 | -2.74% | 19,384,121 |
| Jun 2, 2025 | $26.48 | $26.94 | $26.26 | $26.66 | +1.06% | 22,427,156 |
| May 26, 2025 | $25.32 | $26.95 | $25.29 | $26.38 | +3.33% | 37,136,509 |
| May 19, 2025 | $24.65 | $25.95 | $24.59 | $25.53 | +3.44% | 31,535,330 |
| May 12, 2025 | $24.80 | $25.62 | $24.48 | $24.68 | -0.08% | 52,169,346 |
| May 5, 2025 | $25.20 | $25.36 | $24.35 | $24.70 | -2.49% | 23,821,269 |
| Apr 28, 2025 | $24.74 | $26.08 | $24.69 | $25.33 | +1.44% | 36,676,006 |
| Apr 21, 2025 | $23.91 | $25.23 | $23.52 | $24.97 | +4.00% | 16,982,309 |
| Apr 14, 2025 | $23.28 | $24.26 | $23.15 | $24.01 | +4.66% | 15,168,790 |
| Apr 7, 2025 | $20.42 | $23.58 | $20.42 | $22.94 | +5.13% | 37,593,320 |
| Mar 31, 2025 | $25.05 | $25.44 | $21.76 | $21.82 | -13.03% | 35,820,776 |
| Mar 24, 2025 | $25.24 | $25.78 | $24.97 | $25.09 | -0.55% | 33,091,589 |
| Mar 17, 2025 | $24.37 | $25.48 | $24.23 | $25.23 | +4.69% | 59,053,454 |
| Mar 10, 2025 | $23.20 | $24.17 | $22.68 | $24.10 | -0.21% | 25,252,719 |
| Mar 3, 2025 | $24.80 | $25.04 | $23.62 | $24.15 | -3.55% | 20,171,210 |
| Feb 24, 2025 | $24.88 | $25.64 | $24.57 | $25.04 | +1.05% | 18,942,226 |
| Feb 18, 2025 | $24.78 | $25.29 | $24.41 | $24.78 | +2.65% | 18,962,755 |
| Feb 10, 2025 | $22.57 | $24.25 | $21.62 | $24.14 | +6.96% | 24,185,520 |
| Feb 3, 2025 | $21.70 | $23.05 | $21.67 | $22.57 | +2.54% | 18,334,396 |
| Jan 27, 2025 | $20.91 | $22.40 | $20.84 | $22.01 | +5.66% | 18,997,108 |
| Jan 21, 2025 | $20.79 | $21.39 | $20.71 | $20.83 | +0.92% | 15,462,684 |
| Jan 13, 2025 | $20.19 | $20.70 | $19.85 | $20.64 | +1.43% | 19,214,632 |
| Jan 6, 2025 | $21.09 | $21.19 | $20.25 | $20.35 | -4.55% | 14,217,834 |
| Dec 30, 2024 | $21.12 | $21.35 | $21.02 | $21.32 | -0.65% | 8,062,385 |
| Dec 23, 2024 | $20.95 | $21.53 | $20.92 | $21.46 | +2.09% | 6,725,903 |
| Dec 16, 2024 | $21.47 | $21.98 | $20.58 | $21.02 | -3.09% | 22,374,281 |
| Dec 9, 2024 | $21.30 | $22.71 | $21.04 | $21.69 | +3.58% | 21,410,741 |
| Dec 2, 2024 | $20.00 | $21.09 | $19.93 | $20.94 | +4.44% | 16,597,917 |
| Nov 25, 2024 | $19.31 | $20.06 | $19.31 | $20.05 | +5.19% | 8,851,673 |
| Nov 18, 2024 | $18.72 | $19.34 | $18.72 | $19.06 | +3.25% | 15,757,907 |
| Nov 11, 2024 | $19.34 | $19.40 | $18.41 | $18.46 | -7.28% | 14,878,654 |
| Nov 4, 2024 | $17.75 | $20.67 | $17.72 | $19.91 | +12.30% | 21,242,355 |
| Oct 28, 2024 | $17.71 | $18.11 | $17.56 | $17.73 | +0.62% | 12,005,198 |
| Oct 21, 2024 | $18.14 | $18.17 | $17.42 | $17.62 | -3.29% | 12,986,138 |
| Oct 14, 2024 | $18.90 | $19.16 | $18.08 | $18.22 | -4.00% | 10,284,100 |
| Oct 7, 2024 | $19.12 | $19.28 | $18.71 | $18.98 | +0.05% | 11,151,200 |
| Sep 30, 2024 | $19.38 | $19.48 | $18.75 | $18.97 | -1.36% | 15,506,500 |
| Sep 23, 2024 | $18.64 | $19.75 | $18.59 | $19.23 | +3.30% | 14,160,000 |
| Sep 16, 2024 | $18.67 | $18.79 | $18.00 | $18.62 | -0.37% | 15,679,000 |
| Sep 9, 2024 | $18.18 | $18.77 | $18.12 | $18.69 | +3.76% | 12,106,500 |
| Sep 3, 2024 | $19.28 | $19.38 | $17.95 | $18.01 | -7.70% | 14,592,500 |
| Aug 26, 2024 | $18.60 | $19.54 | $18.51 | $19.51 | +5.60% | 16,911,500 |
| Aug 19, 2024 | $18.09 | $18.59 | $18.09 | $18.48 | +2.38% | 16,453,000 |
| Aug 12, 2024 | $16.90 | $18.08 | $16.81 | $18.05 | +6.92% | 16,806,500 |
| Aug 5, 2024 | $16.10 | $17.70 | $15.96 | $16.88 | +3.42% | 28,315,000 |
| Jul 29, 2024 | $17.37 | $17.79 | $16.22 | $16.32 | -6.54% | 23,363,500 |
| Jul 22, 2024 | $18.51 | $18.60 | $17.20 | $17.46 | -5.94% | 22,590,000 |
| Jul 15, 2024 | $19.20 | $19.26 | $18.48 | $18.57 | -3.37% | 19,999,500 |
| Jul 8, 2024 | $17.33 | $19.29 | $17.28 | $19.21 | +10.65% | 24,294,500 |
| Jul 1, 2024 | $17.02 | $17.38 | $17.00 | $17.36 | +2.20% | 12,600,000 |
| Jun 24, 2024 | $16.15 | $17.05 | $16.12 | $16.99 | +5.49% | 20,208,000 |
| Jun 17, 2024 | $16.15 | $16.27 | $15.86 | $16.11 | -2.06% | 29,147,500 |
| Jun 10, 2024 | $17.00 | $17.16 | $16.38 | $16.44 | -3.78% | 15,956,500 |
| Jun 3, 2024 | $16.63 | $17.50 | $16.60 | $17.09 | +3.78% | 18,269,000 |
| May 28, 2024 | $16.11 | $16.48 | $15.67 | $16.47 | +2.55% | 16,424,500 |
| May 20, 2024 | $16.75 | $16.80 | $16.03 | $16.06 | -4.13% | 18,206,000 |
| May 13, 2024 | $15.31 | $16.88 | $15.19 | $16.75 | +11.12% | 43,976,000 |
| May 6, 2024 | $17.00 | $17.03 | $15.02 | $15.07 | -10.85% | 35,865,500 |
| Apr 29, 2024 | $16.57 | $17.11 | $16.50 | $16.91 | +2.68% | 14,275,000 |
| Apr 22, 2024 | $16.25 | $16.62 | $16.18 | $16.47 | +1.27% | 15,292,000 |
| Apr 15, 2024 | $16.71 | $16.73 | $16.24 | $16.26 | -3.20% | 16,351,500 |
| Apr 8, 2024 | $16.92 | $17.03 | $16.68 | $16.80 | -0.98% | 13,317,500 |
| Apr 1, 2024 | $17.20 | $17.27 | $16.86 | $16.96 | -1.07% | 14,489,000 |
| Mar 25, 2024 | $17.25 | $17.42 | $17.15 | $17.15 | -3.25% | 13,042,500 |
| Mar 18, 2024 | $17.78 | $17.95 | $17.67 | $17.72 | +1.42% | 15,024,000 |
| Mar 11, 2024 | $17.30 | $17.64 | $17.27 | $17.48 | +0.19% | 13,431,500 |
| Mar 4, 2024 | $17.33 | $17.60 | $17.11 | $17.44 | -0.92% | 17,927,500 |
| Feb 26, 2024 | $17.31 | $17.69 | $16.98 | $17.60 | +0.13% | 27,124,500 |
| Feb 20, 2024 | $17.65 | $17.81 | $17.35 | $17.58 | -1.05% | 25,009,500 |
| Feb 12, 2024 | $19.25 | $19.50 | $17.74 | $17.77 | -7.46% | 41,819,000 |
| Feb 5, 2024 | $19.48 | $19.55 | $19.09 | $19.20 | -2.60% | 16,522,000 |
| Jan 29, 2024 | $19.38 | $19.89 | $19.30 | $19.71 | +3.32% | 15,204,000 |
| Jan 22, 2024 | $19.96 | $20.07 | $18.97 | $19.08 | -3.67% | 15,748,000 |
| Jan 16, 2024 | $19.72 | $19.82 | $19.40 | $19.80 | -0.73% | 13,793,500 |
| Jan 8, 2024 | $18.24 | $20.18 | $18.24 | $19.95 | +9.35% | 23,935,000 |
| Jan 2, 2024 | $18.70 | $18.80 | $18.14 | $18.24 | -3.66% | 14,353,500 |
| Dec 26, 2023 | $18.45 | $18.98 | $18.44 | $18.94 | +2.77% | 9,970,000 |
| Dec 18, 2023 | $18.31 | $18.58 | $18.02 | $18.43 | -0.59% | 19,869,000 |
| Dec 11, 2023 | $17.86 | $18.74 | $17.82 | $18.54 | +3.80% | 24,766,500 |
| Dec 4, 2023 | $17.05 | $17.91 | $16.92 | $17.86 | +3.67% | 27,613,500 |
| Nov 27, 2023 | $17.26 | $17.52 | $17.07 | $17.23 | -0.58% | 19,011,500 |
| Nov 20, 2023 | $17.40 | $17.60 | $17.21 | $17.33 | -1.15% | 9,468,500 |
| Nov 13, 2023 | $16.71 | $17.64 | $16.50 | $17.53 | +1.99% | 19,408,000 |
| Nov 6, 2023 | $17.26 | $17.77 | $16.15 | $17.19 | -1.69% | 43,189,000 |
| Oct 30, 2023 | $16.19 | $17.59 | $16.19 | $17.48 | +9.22% | 24,093,000 |
| Oct 23, 2023 | $16.52 | $16.87 | $15.92 | $16.01 | -3.79% | 14,434,000 |
| Oct 16, 2023 | $16.96 | $17.28 | $16.64 | $16.64 | -2.30% | 10,371,500 |
| Oct 9, 2023 | $16.48 | $17.45 | $16.46 | $17.03 | +2.63% | 13,606,000 |
| Oct 2, 2023 | $16.33 | $16.67 | $16.15 | $16.59 | +0.68% | 11,813,000 |
| Sep 25, 2023 | $16.61 | $16.68 | $16.22 | $16.48 | +0.04% | 17,178,000 |
| Sep 18, 2023 | $17.27 | $17.39 | $16.47 | $16.48 | -5.05% | 12,611,500 |
| Sep 11, 2023 | $17.02 | $17.50 | $16.85 | $17.35 | +3.02% | 13,513,500 |
| Sep 5, 2023 | $16.93 | $17.22 | $16.81 | $16.84 | -1.22% | 12,160,500 |
| Aug 28, 2023 | $16.35 | $17.19 | $16.29 | $17.05 | +5.13% | 16,845,500 |
| Aug 21, 2023 | $16.48 | $16.56 | $16.07 | $16.22 | -1.89% | 18,995,000 |
| Aug 14, 2023 | $16.72 | $16.80 | $16.35 | $16.53 | -3.41% | 19,625,000 |
| Aug 7, 2023 | $18.13 | $18.15 | $16.54 | $17.12 | -5.11% | 32,014,000 |
| Jul 31, 2023 | $18.76 | $18.87 | $17.90 | $18.04 | -3.51% | 14,393,000 |
| Jul 24, 2023 | $18.68 | $19.04 | $18.56 | $18.69 | +0.09% | 12,820,500 |
| Jul 17, 2023 | $18.51 | $19.08 | $18.47 | $18.68 | +1.08% | 16,761,500 |
| Jul 10, 2023 | $18.08 | $18.83 | $17.86 | $18.48 | +1.48% | 33,837,000 |
| Jul 3, 2023 | $18.31 | $18.42 | $17.97 | $18.21 | +1.11% | 15,403,500 |
| Jun 26, 2023 | $18.13 | $18.31 | $17.84 | $18.01 | -1.21% | 22,102,000 |
| Jun 20, 2023 | $19.40 | $19.40 | $18.16 | $18.23 | -6.59% | 14,604,000 |
| Jun 12, 2023 | $19.76 | $20.19 | $19.49 | $19.51 | -0.88% | 18,489,000 |
| Jun 5, 2023 | $19.80 | $20.05 | $19.18 | $19.69 | +0.44% | 16,827,500 |
| May 30, 2023 | $19.22 | $19.77 | $18.57 | $19.60 | +2.12% | 15,251,500 |
| May 22, 2023 | $19.62 | $19.70 | $18.80 | $19.20 | -2.07% | 18,804,500 |
| May 15, 2023 | $18.92 | $19.83 | $18.71 | $19.60 | +3.52% | 22,431,500 |
| May 8, 2023 | $18.45 | $19.07 | $18.36 | $18.94 | +0.87% | 18,413,500 |
| May 1, 2023 | $18.42 | $18.82 | $18.03 | $18.77 | +4.67% | 18,996,500 |
| Apr 24, 2023 | $18.37 | $19.03 | $17.71 | $17.93 | -2.59% | 33,614,500 |
| Apr 17, 2023 | $18.11 | $18.48 | $18.07 | $18.41 | +1.31% | 16,380,000 |
| Apr 10, 2023 | $17.55 | $18.29 | $17.55 | $18.17 | +3.05% | 13,629,500 |
| Apr 3, 2023 | $18.08 | $18.28 | $17.44 | $17.63 | -2.74% | 15,645,500 |
| Mar 27, 2023 | $17.42 | $18.18 | $17.15 | $18.13 | +3.56% | 24,302,000 |
| Mar 20, 2023 | $17.50 | $17.94 | $17.39 | $17.51 | +1.17% | 23,071,000 |
| Mar 13, 2023 | $17.00 | $17.49 | $16.47 | $17.30 | +2.08% | 19,484,500 |
| Mar 6, 2023 | $17.36 | $17.73 | $16.87 | $16.95 | -1.14% | 20,168,500 |
| Feb 27, 2023 | $16.78 | $17.18 | $16.49 | $17.15 | +3.66% | 15,983,500 |
| Feb 21, 2023 | $16.76 | $16.84 | $16.41 | $16.54 | -2.76% | 13,276,000 |
| Feb 13, 2023 | $17.75 | $17.95 | $16.88 | $17.01 | -5.61% | 15,617,500 |
| Feb 6, 2023 | $18.17 | $18.41 | $17.90 | $18.02 | -3.23% | 17,745,500 |
| Jan 30, 2023 | $17.86 | $19.05 | $17.66 | $18.63 | +2.78% | 25,668,000 |
| Jan 23, 2023 | $17.63 | $18.20 | $17.60 | $18.12 | +1.48% | 16,681,500 |
| Jan 17, 2023 | $17.26 | $17.87 | $17.26 | $17.86 | +4.13% | 14,954,500 |
| Jan 9, 2023 | $16.34 | $17.23 | $16.22 | $17.15 | +5.36% | 22,716,000 |
| Jan 3, 2023 | $15.43 | $16.33 | $15.28 | $16.28 | +6.70% | 13,473,500 |
| Dec 27, 2022 | $15.24 | $15.37 | $14.96 | $15.26 | -0.86% | 11,656,000 |
| Dec 19, 2022 | $15.66 | $15.72 | $15.24 | $15.39 | -1.82% | 18,550,000 |
| Dec 12, 2022 | $16.01 | $16.61 | $15.57 | $15.67 | -2.50% | 17,863,000 |
| Dec 5, 2022 | $16.36 | $16.52 | $15.58 | $16.08 | -2.91% | 21,494,500 |
| Nov 28, 2022 | $16.67 | $16.84 | $16.06 | $16.56 | -0.12% | 21,713,000 |
| Nov 21, 2022 | $15.83 | $16.76 | $15.79 | $16.58 | +3.11% | 12,113,000 |
| Nov 14, 2022 | $16.56 | $16.82 | $15.80 | $16.08 | -3.25% | 16,827,000 |
| Nov 7, 2022 | $14.92 | $16.64 | $14.88 | $16.62 | +11.40% | 33,814,000 |
| Oct 31, 2022 | $13.44 | $15.10 | $13.33 | $14.92 | +9.93% | 45,736,500 |
| Oct 24, 2022 | $12.98 | $13.64 | $12.82 | $13.57 | +4.32% | 18,926,500 |
| Oct 17, 2022 | $13.01 | $13.27 | $12.67 | $13.01 | +1.26% | 20,484,000 |
| Oct 10, 2022 | $13.26 | $13.28 | $12.34 | $12.85 | -3.28% | 20,520,500 |
| Oct 3, 2022 | $13.09 | $13.69 | $13.06 | $13.28 | +3.68% | 25,949,500 |
| Sep 26, 2022 | $13.48 | $13.60 | $12.79 | $12.81 | -6.40% | 26,358,000 |
| Sep 19, 2022 | $14.26 | $14.51 | $13.56 | $13.69 | -4.80% | 16,905,000 |
| Sep 12, 2022 | $15.07 | $15.20 | $14.30 | $14.38 | -4.64% | 15,173,500 |
| Sep 6, 2022 | $15.24 | $15.27 | $14.61 | $15.08 | -2.40% | 14,597,500 |
| Aug 29, 2022 | $16.21 | $16.44 | $15.38 | $15.45 | -5.48% | 13,488,500 |
| Aug 22, 2022 | $17.24 | $17.25 | $16.32 | $16.34 | -5.79% | 15,082,500 |
| Aug 15, 2022 | $17.35 | $17.58 | $17.05 | $17.35 | -0.08% | 12,138,000 |
| Aug 8, 2022 | $17.40 | $17.40 | $16.60 | $17.36 | +0.56% | 15,281,000 |
| Aug 1, 2022 | $17.05 | $17.49 | $16.90 | $17.26 | +1.09% | 32,612,000 |
| Jul 25, 2022 | $17.21 | $17.55 | $16.78 | $17.08 | -1.81% | 18,376,500 |
| Jul 18, 2022 | $16.45 | $17.65 | $16.41 | $17.39 | +5.86% | 12,098,500 |
| Jul 11, 2022 | $16.47 | $16.59 | $15.87 | $16.43 | -0.52% | 11,819,500 |
| Jul 5, 2022 | $15.93 | $16.75 | $15.81 | $16.52 | +1.10% | 13,144,500 |
| Jun 27, 2022 | $17.09 | $17.19 | $15.99 | $16.34 | -4.62% | 14,563,500 |
| Jun 21, 2022 | $17.00 | $17.14 | $16.56 | $17.13 | +1.95% | 13,746,500 |
| Jun 13, 2022 | $17.00 | $17.09 | $16.24 | $16.80 | -4.61% | 21,722,500 |
| Jun 6, 2022 | $18.57 | $18.66 | $17.53 | $17.61 | -4.94% | 11,823,500 |
| May 31, 2022 | $18.70 | $19.14 | $18.35 | $18.53 | +0.41% | 13,989,000 |
| May 23, 2022 | $17.90 | $18.47 | $17.41 | $18.45 | +2.58% | 16,880,500 |
| May 16, 2022 | $17.26 | $18.10 | $17.19 | $17.99 | +3.37% | 18,798,000 |
| May 9, 2022 | $16.49 | $17.45 | $15.99 | $17.40 | +4.00% | 29,816,000 |
| May 2, 2022 | $17.14 | $17.74 | $16.62 | $16.73 | -2.78% | 15,547,500 |
| Apr 25, 2022 | $17.28 | $17.70 | $16.80 | $17.21 | +0.53% | 23,262,500 |
| Apr 18, 2022 | $17.68 | $18.22 | $17.11 | $17.12 | -3.97% | 21,220,500 |
| Apr 11, 2022 | $18.85 | $18.87 | $17.81 | $17.83 | -9.29% | 22,390,500 |
| Apr 4, 2022 | $20.66 | $21.01 | $19.48 | $19.65 | -4.52% | 18,151,000 |
| Mar 28, 2022 | $20.87 | $21.37 | $20.41 | $20.58 | -3.17% | 13,573,500 |
| Mar 21, 2022 | $21.15 | $21.50 | $20.78 | $21.26 | +0.16% | 14,667,000 |
| Mar 14, 2022 | $19.40 | $21.24 | $18.87 | $21.22 | +9.05% | 16,815,500 |
| Mar 7, 2022 | $19.49 | $20.15 | $19.10 | $19.46 | -1.18% | 19,522,000 |
| Feb 28, 2022 | $20.50 | $20.62 | $19.53 | $19.69 | -5.40% | 14,651,500 |
| Feb 22, 2022 | $20.42 | $20.87 | $19.45 | $20.82 | -0.13% | 17,692,500 |
| Feb 14, 2022 | $21.41 | $21.74 | $20.74 | $20.85 | -3.30% | 17,153,000 |
| Feb 7, 2022 | $21.88 | $22.40 | $21.47 | $21.56 | -1.22% | 17,621,500 |
| Jan 31, 2022 | $21.84 | $23.80 | $21.51 | $21.82 | +2.13% | 31,518,500 |
| Jan 24, 2022 | $22.02 | $22.54 | $20.58 | $21.37 | -4.29% | 30,988,500 |
| Jan 18, 2022 | $24.18 | $24.34 | $22.00 | $22.33 | -10.55% | 52,525,500 |
| Jan 10, 2022 | $24.70 | $25.53 | $24.23 | $24.96 | +0.39% | 15,856,000 |
| Jan 3, 2022 | $25.28 | $26.75 | $24.47 | $24.86 | -1.65% | 30,440,500 |
| Dec 27, 2021 | $25.02 | $25.66 | $24.95 | $25.28 | +2.05% | 8,651,000 |
| Dec 20, 2021 | $23.73 | $24.85 | $23.55 | $24.77 | +2.25% | 12,650,500 |
| Dec 13, 2021 | $24.50 | $24.80 | $23.90 | $24.23 | -1.73% | 15,239,000 |
| Dec 6, 2021 | $24.02 | $25.20 | $23.91 | $24.65 | +2.70% | 11,803,500 |
| Nov 29, 2021 | $24.36 | $24.73 | $23.60 | $24.00 | -1.03% | 16,111,000 |
| Nov 22, 2021 | $25.04 | $25.04 | $24.05 | $24.25 | -3.17% | 10,014,500 |
| Nov 15, 2021 | $24.70 | $25.15 | $24.55 | $25.05 | +1.90% | 10,425,500 |
| Nov 8, 2021 | $24.93 | $24.93 | $24.16 | $24.58 | -0.26% | 13,150,000 |
| Nov 1, 2021 | $24.00 | $24.81 | $24.00 | $24.64 | +6.42% | 17,888,500 |
| Oct 25, 2021 | $22.91 | $23.79 | $22.63 | $23.16 | +2.50% | 17,846,000 |
| Oct 18, 2021 | $22.15 | $22.68 | $22.10 | $22.59 | +0.42% | 13,559,500 |
| Oct 11, 2021 | $21.78 | $22.59 | $21.66 | $22.50 | +4.66% | 14,115,000 |
| Oct 4, 2021 | $21.62 | $21.70 | $20.82 | $21.50 | -1.84% | 16,391,500 |
| Sep 27, 2021 | $23.42 | $23.51 | $21.69 | $21.90 | -6.89% | 16,541,000 |
| Sep 20, 2021 | $21.78 | $23.57 | $21.49 | $23.52 | +6.24% | 19,652,000 |
| Sep 13, 2021 | $22.35 | $22.47 | $22.02 | $22.14 | +0.34% | 11,450,000 |
| Sep 7, 2021 | $21.65 | $22.37 | $21.40 | $22.06 | +1.91% | 10,357,000 |
| Aug 30, 2021 | $20.55 | $21.66 | $20.47 | $21.65 | +4.84% | 11,854,000 |
| Aug 23, 2021 | $19.98 | $21.08 | $19.92 | $20.65 | +5.75% | 12,861,000 |
| Aug 16, 2021 | $20.00 | $20.18 | $19.12 | $19.53 | -4.22% | 14,432,000 |
| Aug 9, 2021 | $20.53 | $20.55 | $19.75 | $20.39 | -0.66% | 12,165,000 |
| Aug 2, 2021 | $20.96 | $21.07 | $20.35 | $20.52 | -1.61% | 12,969,000 |
| Jul 26, 2021 | $20.05 | $21.22 | $19.74 | $20.86 | +3.62% | 17,914,500 |
| Jul 19, 2021 | $19.75 | $20.17 | $19.55 | $20.13 | -0.83% | 12,602,500 |
| Jul 12, 2021 | $20.82 | $21.06 | $20.27 | $20.30 | -0.53% | 16,446,500 |
| Jul 6, 2021 | $20.35 | $20.47 | $19.61 | $20.41 | +0.38% | 13,635,500 |
| Jun 28, 2021 | $19.69 | $20.35 | $19.38 | $20.33 | +3.46% | 17,183,500 |
| Jun 21, 2021 | $19.20 | $19.70 | $19.20 | $19.65 | +3.67% | 16,023,000 |
| Jun 14, 2021 | $19.78 | $20.00 | $18.88 | $18.95 | -4.85% | 15,345,500 |
| Jun 7, 2021 | $19.94 | $20.13 | $19.52 | $19.92 | -1.08% | 19,264,000 |
| Jun 1, 2021 | $19.97 | $20.21 | $19.42 | $20.14 | +1.08% | 13,690,500 |
| May 24, 2021 | $19.37 | $20.11 | $19.31 | $19.92 | +3.35% | 14,145,000 |
| May 17, 2021 | $18.85 | $19.49 | $18.69 | $19.28 | +2.37% | 15,600,000 |
| May 10, 2021 | $19.85 | $19.90 | $18.35 | $18.83 | -2.98% | 25,299,000 |
| May 3, 2021 | $20.19 | $20.24 | $19.30 | $19.41 | -3.12% | 25,409,000 |
| Apr 26, 2021 | $21.80 | $21.94 | $20.00 | $20.03 | -8.90% | 29,103,000 |
| Apr 19, 2021 | $22.21 | $22.25 | $21.34 | $21.99 | -1.04% | 13,985,000 |
| Apr 12, 2021 | $22.30 | $22.70 | $22.14 | $22.22 | -0.62% | 12,704,500 |
| Apr 5, 2021 | $22.16 | $22.41 | $21.80 | $22.36 | +4.61% | 15,732,500 |
| Mar 29, 2021 | $21.18 | $21.42 | $20.74 | $21.37 | +1.37% | 12,799,000 |
| Mar 22, 2021 | $21.20 | $21.48 | $20.29 | $21.08 | +0.15% | 29,545,500 |
| Mar 15, 2021 | $20.98 | $21.45 | $20.83 | $21.05 | +0.67% | 19,509,000 |
| Mar 8, 2021 | $20.47 | $20.92 | $20.02 | $20.91 | +0.40% | 26,950,500 |
| Mar 1, 2021 | $21.47 | $21.71 | $20.15 | $20.83 | -1.58% | 28,836,000 |
| Feb 22, 2021 | $22.71 | $22.98 | $21.07 | $21.16 | -8.42% | 29,897,000 |
| Feb 16, 2021 | $23.17 | $23.56 | $22.49 | $23.11 | +1.77% | 19,987,000 |
| Feb 8, 2021 | $22.87 | $23.13 | $22.40 | $22.71 | -2.72% | 18,582,500 |
| Feb 1, 2021 | $19.52 | $23.70 | $19.39 | $23.34 | +21.94% | 46,011,500 |
| Jan 25, 2021 | $19.94 | $20.04 | $19.02 | $19.14 | -5.34% | 28,234,500 |
| Jan 19, 2021 | $20.41 | $20.72 | $20.21 | $20.22 | -0.92% | 14,919,000 |
| Jan 11, 2021 | $20.87 | $21.00 | $20.31 | $20.41 | -1.87% | 24,410,000 |
| Jan 4, 2021 | $20.30 | $20.80 | $19.89 | $20.80 | +2.86% | 26,626,500 |
| Dec 28, 2020 | $19.64 | $20.28 | $19.57 | $20.22 | +4.40% | 16,196,500 |
| Dec 21, 2020 | $19.78 | $19.91 | $19.31 | $19.37 | -1.89% | 13,267,000 |
| Dec 14, 2020 | $18.99 | $19.87 | $18.67 | $19.74 | +4.26% | 25,130,500 |
| Dec 7, 2020 | $18.60 | $19.00 | $18.59 | $18.94 | +0.30% | 26,205,000 |
| Nov 30, 2020 | $18.73 | $18.96 | $18.43 | $18.88 | +0.35% | 23,615,000 |
| Nov 23, 2020 | $18.02 | $18.90 | $17.89 | $18.81 | +4.55% | 21,341,500 |
| Nov 16, 2020 | $18.14 | $18.22 | $17.65 | $18.00 | +0.29% | 25,864,000 |
| Nov 9, 2020 | $18.00 | $18.01 | $17.06 | $17.94 | +0.37% | 34,181,500 |
| Nov 2, 2020 | $16.82 | $18.18 | $16.81 | $17.88 | +6.85% | 36,970,500 |
| Oct 26, 2020 | $15.15 | $16.81 | $15.11 | $16.73 | +10.91% | 41,808,000 |
| Oct 19, 2020 | $14.74 | $15.17 | $14.56 | $15.09 | +3.80% | 21,621,500 |
| Oct 12, 2020 | $14.81 | $15.04 | $14.49 | $14.53 | -2.52% | 24,062,000 |
| Oct 5, 2020 | $14.97 | $15.04 | $14.62 | $14.91 | +0.74% | 22,180,000 |
| Sep 28, 2020 | $15.62 | $15.62 | $14.72 | $14.80 | -4.22% | 20,288,500 |
| Sep 21, 2020 | $15.55 | $15.82 | $15.28 | $15.45 | -2.15% | 19,094,000 |
| Sep 14, 2020 | $15.47 | $16.03 | $15.25 | $15.79 | +2.52% | 32,612,500 |
| Sep 8, 2020 | $15.34 | $15.59 | $15.17 | $15.40 | -0.82% | 19,782,000 |
| Aug 31, 2020 | $15.73 | $16.02 | $15.12 | $15.53 | -2.18% | 25,194,000 |
| Aug 24, 2020 | $15.98 | $16.24 | $15.76 | $15.88 | +0.81% | 22,139,500 |
| Aug 17, 2020 | $16.71 | $16.78 | $15.64 | $15.75 | -5.04% | 29,758,000 |
| Aug 10, 2020 | $16.09 | $16.72 | $15.84 | $16.59 | +3.62% | 30,657,000 |
| Aug 3, 2020 | $15.74 | $16.83 | $15.73 | $16.01 | +2.66% | 36,278,500 |
| Jul 27, 2020 | $15.53 | $15.75 | $15.38 | $15.59 | +1.96% | 18,290,000 |
| Jul 20, 2020 | $15.44 | $15.70 | $15.07 | $15.29 | +0.50% | 15,669,000 |
| Jul 13, 2020 | $15.10 | $15.58 | $14.63 | $15.22 | +2.89% | 32,922,500 |
| Jul 6, 2020 | $14.10 | $14.82 | $13.80 | $14.79 | +5.28% | 27,277,500 |
| Jun 29, 2020 | $13.75 | $14.19 | $13.63 | $14.05 | +0.79% | 21,727,500 |
| Jun 22, 2020 | $14.25 | $14.47 | $13.84 | $13.94 | -1.83% | 20,388,500 |
| Jun 15, 2020 | $13.67 | $14.37 | $13.58 | $14.20 | +3.94% | 32,392,500 |
| Jun 8, 2020 | $13.50 | $14.12 | $13.37 | $13.66 | +1.46% | 46,938,500 |
| Jun 1, 2020 | $12.98 | $13.51 | $12.91 | $13.46 | +3.94% | 40,046,500 |
| May 26, 2020 | $12.56 | $13.07 | $12.40 | $12.95 | +2.40% | 28,717,000 |
| May 18, 2020 | $12.60 | $12.89 | $12.44 | $12.65 | -1.20% | 41,525,500 |
| May 11, 2020 | $13.15 | $13.28 | $12.46 | $12.80 | -2.29% | 35,859,500 |
| May 4, 2020 | $12.46 | $13.18 | $12.27 | $13.10 | +4.43% | 22,485,000 |
| Apr 27, 2020 | $12.70 | $12.97 | $12.43 | $12.55 | -0.37% | 25,665,500 |
| Apr 20, 2020 | $12.72 | $12.89 | $12.28 | $12.59 | -2.30% | 38,107,500 |
| Apr 13, 2020 | $12.20 | $12.89 | $11.90 | $12.89 | +4.64% | 57,220,000 |
| Apr 6, 2020 | $11.97 | $12.58 | $11.90 | $12.32 | +7.13% | 23,979,000 |
| Mar 30, 2020 | $11.99 | $12.10 | $11.33 | $11.50 | -3.10% | 25,798,500 |
| Mar 23, 2020 | $10.79 | $12.12 | $10.32 | $11.86 | +11.80% | 42,541,500 |
| Mar 16, 2020 | $10.40 | $11.62 | $10.19 | $10.61 | -5.79% | 53,918,500 |
| Mar 9, 2020 | $11.64 | $12.23 | $10.30 | $11.26 | -10.77% | 49,631,500 |
| Mar 2, 2020 | $12.72 | $12.99 | $12.43 | $12.62 | +1.48% | 37,408,500 |
| Feb 24, 2020 | $12.80 | $13.10 | $11.87 | $12.44 | -5.67% | 49,611,000 |
| Feb 18, 2020 | $13.28 | $13.47 | $13.15 | $13.19 | -4.20% | 29,068,000 |
| Feb 10, 2020 | $14.03 | $14.17 | $13.69 | $13.77 | -1.80% | 23,823,500 |
| Feb 3, 2020 | $14.06 | $14.77 | $13.94 | $14.02 | -0.13% | 36,569,000 |
| Jan 27, 2020 | $14.29 | $14.44 | $13.98 | $14.04 | -2.37% | 22,606,000 |
| Jan 21, 2020 | $14.50 | $14.55 | $14.30 | $14.38 | -0.83% | 14,930,000 |
| Jan 13, 2020 | $14.28 | $14.59 | $14.22 | $14.50 | +2.29% | 31,192,000 |
| Jan 6, 2020 | $13.65 | $14.33 | $13.64 | $14.17 | +4.08% | 36,048,500 |
| Dec 30, 2019 | $13.56 | $13.81 | $13.45 | $13.62 | +0.44% | 14,593,500 |
| Dec 23, 2019 | $13.56 | $13.63 | $13.52 | $13.56 | -0.18% | 8,675,000 |
| Dec 16, 2019 | $13.64 | $13.69 | $13.38 | $13.58 | +0.49% | 23,383,500 |
| Dec 9, 2019 | $13.12 | $13.56 | $13.12 | $13.51 | +3.49% | 28,713,500 |
| Dec 2, 2019 | $12.69 | $13.11 | $12.54 | $13.06 | +2.85% | 32,217,500 |
| Nov 25, 2019 | $12.34 | $12.75 | $12.32 | $12.70 | +3.73% | 28,096,500 |
| Nov 18, 2019 | $12.60 | $12.60 | $12.19 | $12.24 | -1.39% | 24,745,000 |
| Nov 11, 2019 | $12.28 | $12.52 | $12.20 | $12.41 | +2.73% | 21,527,000 |
| Nov 4, 2019 | $12.36 | $12.37 | $12.03 | $12.08 | -1.68% | 16,588,500 |
| Oct 28, 2019 | $11.77 | $12.35 | $11.74 | $12.29 | +5.01% | 24,559,500 |
| Oct 21, 2019 | $11.89 | $11.92 | $11.61 | $11.70 | -1.18% | 16,071,500 |
| Oct 14, 2019 | $11.63 | $12.05 | $11.56 | $11.84 | +1.84% | 19,953,000 |
| Oct 7, 2019 | $11.62 | $11.78 | $11.41 | $11.63 | -1.04% | 18,573,500 |
| Sep 30, 2019 | $11.70 | $11.84 | $11.30 | $11.75 | -0.03% | 20,580,000 |
| Sep 23, 2019 | $11.80 | $12.15 | $11.73 | $11.75 | -0.59% | 26,319,000 |
| Sep 16, 2019 | $11.98 | $12.05 | $11.72 | $11.82 | -2.05% | 21,594,000 |
| Sep 9, 2019 | $12.10 | $12.13 | $11.78 | $12.07 | +1.96% | 19,599,500 |
| Sep 3, 2019 | $11.44 | $12.01 | $11.40 | $11.84 | +4.02% | 18,795,500 |
| Aug 26, 2019 | $11.11 | $11.52 | $11.03 | $11.38 | +5.70% | 18,366,500 |
| Aug 19, 2019 | $11.14 | $11.41 | $10.73 | $10.77 | -3.39% | 26,264,500 |
| Aug 12, 2019 | $11.20 | $11.33 | $10.83 | $11.15 | -0.68% | 25,229,000 |
| Aug 5, 2019 | $10.77 | $11.32 | $10.66 | $11.22 | +2.06% | 36,920,500 |
| Jul 29, 2019 | $10.80 | $11.48 | $10.80 | $11.00 | +0.33% | 55,761,000 |
| Jul 22, 2019 | $10.80 | $11.04 | $10.74 | $10.96 | +2.12% | 29,121,500 |
| Jul 15, 2019 | $11.20 | $11.21 | $10.68 | $10.73 | -3.78% | 22,977,500 |
| Jul 8, 2019 | $10.98 | $11.20 | $10.78 | $11.15 | +1.34% | 36,996,000 |
| Jul 1, 2019 | $10.71 | $11.02 | $10.60 | $11.01 | +5.04% | 27,415,500 |
| Jun 24, 2019 | $10.71 | $10.75 | $10.40 | $10.48 | -1.60% | 31,966,500 |
| Jun 17, 2019 | $10.35 | $10.82 | $10.35 | $10.65 | +3.72% | 53,441,000 |
| Jun 10, 2019 | $9.93 | $10.31 | $9.80 | $10.27 | +5.06% | 46,450,000 |
| Jun 3, 2019 | $9.60 | $9.82 | $9.46 | $9.77 | +1.79% | 24,670,500 |
| May 28, 2019 | $9.94 | $9.95 | $9.54 | $9.60 | -2.00% | 17,237,000 |
| May 20, 2019 | $10.51 | $10.58 | $9.63 | $9.80 | -6.90% | 36,538,500 |
| May 13, 2019 | $9.70 | $10.72 | $9.57 | $10.52 | +5.86% | 67,097,500 |
| May 6, 2019 | $10.23 | $10.30 | $9.62 | $9.94 | -4.88% | 54,053,500 |
| Apr 29, 2019 | $10.00 | $10.49 | $9.94 | $10.45 | +4.00% | 44,625,500 |
| Apr 22, 2019 | $9.52 | $10.18 | $9.28 | $10.05 | +4.97% | 55,830,000 |
| Apr 15, 2019 | $9.41 | $9.66 | $9.39 | $9.57 | +1.85% | 30,983,500 |
| Apr 8, 2019 | $8.60 | $9.43 | $8.59 | $9.40 | +9.10% | 78,894,500 |
| Apr 1, 2019 | $8.54 | $8.66 | $8.41 | $8.61 | +1.96% | 34,637,500 |
| Mar 25, 2019 | $8.42 | $8.65 | $8.38 | $8.45 | +0.50% | 29,280,000 |
| Mar 18, 2019 | $9.25 | $9.27 | $8.40 | $8.41 | -9.12% | 47,824,500 |
| Mar 11, 2019 | $9.06 | $9.37 | $9.03 | $9.25 | +0.65% | 26,962,500 |
| Mar 4, 2019 | $9.56 | $9.58 | $9.04 | $9.19 | -4.05% | 24,944,500 |
| Feb 25, 2019 | $9.71 | $9.75 | $9.54 | $9.58 | 0.00% | 24,694,000 |
| Feb 19, 2019 | $9.24 | $9.63 | $9.22 | $9.58 | +4.59% | 36,471,500 |
| Feb 11, 2019 | $8.90 | $9.21 | $8.81 | $9.16 | +3.39% | 34,223,500 |
| Feb 4, 2019 | $9.18 | $9.28 | $8.49 | $8.86 | -4.03% | 57,684,000 |
| Jan 28, 2019 | $9.70 | $10.11 | $9.02 | $9.23 | -5.35% | 54,432,500 |
| Jan 22, 2019 | $9.81 | $9.83 | $9.60 | $9.75 | -2.83% | 16,870,500 |
| Jan 14, 2019 | $9.74 | $10.07 | $9.66 | $10.04 | +2.45% | 21,003,000 |
| Jan 7, 2019 | $9.89 | $10.06 | $9.70 | $9.80 | -0.47% | 20,119,500 |
| Dec 31, 2018 | $9.75 | $9.91 | $9.38 | $9.84 | +2.22% | 22,210,000 |
| Dec 24, 2018 | $9.21 | $9.74 | $9.13 | $9.63 | +3.02% | 16,865,500 |
| Dec 17, 2018 | $10.24 | $10.26 | $9.34 | $9.35 | -8.89% | 29,293,500 |
| Dec 10, 2018 | $10.13 | $10.66 | $10.03 | $10.26 | +0.31% | 25,679,500 |
| Dec 3, 2018 | $10.82 | $10.87 | $10.13 | $10.23 | -3.20% | 18,071,500 |
| Nov 26, 2018 | $10.11 | $10.66 | $10.09 | $10.56 | +6.30% | 25,944,500 |
| Nov 19, 2018 | $10.38 | $50.52 | $9.86 | $9.94 | -2.20% | 20,691,500 |
| Nov 12, 2018 | $10.54 | $10.54 | $10.01 | $10.16 | -6.03% | 25,097,000 |
| Nov 5, 2018 | $10.75 | $11.09 | $10.63 | $10.81 | +0.76% | 26,602,000 |
| Oct 29, 2018 | $10.53 | $11.14 | $10.06 | $10.73 | +2.39% | 50,732,500 |
| Oct 22, 2018 | $11.20 | $11.23 | $10.35 | $10.48 | -5.86% | 40,503,000 |
| Oct 15, 2018 | $11.11 | $11.62 | $11.08 | $11.13 | +0.29% | 32,138,500 |
| Oct 8, 2018 | $11.38 | $11.65 | $10.98 | $11.10 | -3.01% | 31,637,000 |
| Oct 1, 2018 | $12.16 | $12.20 | $11.34 | $11.45 | -5.64% | 24,751,000 |
| Sep 24, 2018 | $11.39 | $12.20 | $11.33 | $12.13 | +6.40% | 28,467,000 |
| Sep 17, 2018 | $11.94 | $11.99 | $11.33 | $11.40 | -4.10% | 36,760,500 |
| Sep 10, 2018 | $11.36 | $11.90 | $11.30 | $11.89 | +5.15% | 21,104,500 |
| Sep 4, 2018 | $11.28 | $11.35 | $11.04 | $11.31 | -0.53% | 16,823,000 |
| Aug 27, 2018 | $11.10 | $11.44 | $11.02 | $11.37 | +4.20% | 23,827,000 |
| Aug 20, 2018 | $10.91 | $10.96 | $10.83 | $10.91 | -0.60% | 20,615,500 |
| Aug 13, 2018 | $10.81 | $11.00 | $10.62 | $10.97 | +0.40% | 28,309,500 |
| Aug 6, 2018 | $10.95 | $11.16 | $10.85 | $10.93 | -0.56% | 20,543,000 |
| Jul 30, 2018 | $10.65 | $11.10 | $10.44 | $10.99 | +2.92% | 29,896,000 |
| Jul 23, 2018 | $10.61 | $10.77 | $10.49 | $10.68 | +0.85% | 16,095,500 |
| Jul 16, 2018 | $10.67 | $10.81 | $10.50 | $10.59 | -0.68% | 17,079,500 |
| Jul 9, 2018 | $10.28 | $10.70 | $10.22 | $10.66 | +7.52% | 21,286,000 |
| Jul 2, 2018 | $10.08 | $10.27 | $9.70 | $9.92 | -3.28% | 16,092,500 |
| Jun 25, 2018 | $9.99 | $10.37 | $9.84 | $10.25 | +1.77% | 24,574,000 |
| Jun 18, 2018 | $9.70 | $10.14 | $9.51 | $10.07 | +2.54% | 23,535,500 |
| Jun 11, 2018 | $10.05 | $10.13 | $9.79 | $9.82 | -1.68% | 16,062,500 |
| Jun 4, 2018 | $9.67 | $10.05 | $9.66 | $9.99 | +4.80% | 31,044,000 |
| May 29, 2018 | $9.38 | $9.56 | $9.26 | $9.53 | +2.74% | 15,125,000 |
| May 21, 2018 | $9.73 | $9.74 | $9.20 | $9.28 | -4.53% | 21,548,500 |
| May 14, 2018 | $9.64 | $9.80 | $9.44 | $9.72 | +1.08% | 20,885,500 |
| May 7, 2018 | $9.48 | $9.64 | $9.31 | $9.62 | +1.07% | 28,628,000 |
| Apr 30, 2018 | $9.15 | $9.53 | $9.09 | $9.51 | +4.55% | 34,905,500 |
| Apr 23, 2018 | $9.95 | $10.09 | $8.91 | $9.10 | -8.56% | 53,962,500 |
| Apr 16, 2018 | $9.89 | $10.12 | $9.83 | $9.95 | +1.78% | 34,705,500 |
| Apr 9, 2018 | $9.78 | $9.97 | $9.71 | $9.78 | +0.93% | 18,451,000 |
| Apr 2, 2018 | $9.68 | $9.86 | $9.54 | $9.69 | +0.21% | 33,838,500 |
| Mar 26, 2018 | $9.70 | $9.85 | $9.51 | $9.67 | +0.94% | 36,756,500 |
| Mar 19, 2018 | $9.73 | $9.84 | $9.54 | $9.58 | -5.43% | 29,541,500 |
| Mar 12, 2018 | $10.00 | $10.32 | $9.98 | $10.13 | -1.48% | 25,357,500 |
| Mar 5, 2018 | $9.87 | $10.29 | $9.87 | $10.28 | +3.46% | 27,570,000 |
| Feb 26, 2018 | $10.14 | $10.20 | $9.66 | $9.94 | -1.09% | 23,157,500 |
| Feb 20, 2018 | $9.88 | $10.11 | $9.86 | $10.05 | +1.37% | 19,701,000 |
| Feb 12, 2018 | $9.54 | $9.95 | $9.36 | $9.91 | +5.31% | 26,856,500 |
| Feb 5, 2018 | $10.14 | $10.24 | $9.07 | $9.41 | -9.50% | 55,386,000 |
| Jan 29, 2018 | $9.72 | $10.78 | $9.39 | $10.40 | +5.07% | 53,039,000 |
| Jan 22, 2018 | $10.03 | $10.39 | $9.64 | $9.90 | -0.82% | 36,524,500 |
| Jan 16, 2018 | $9.96 | $10.08 | $9.76 | $9.98 | -0.28% | 16,328,000 |
| Jan 8, 2018 | $9.76 | $10.16 | $9.75 | $10.01 | +2.73% | 23,156,000 |
| Jan 2, 2018 | $9.09 | $9.76 | $9.05 | $9.74 | +8.34% | 17,917,000 |
| Dec 26, 2017 | $9.07 | $9.09 | $8.99 | $8.99 | -1.60% | 9,734,000 |
| Dec 18, 2017 | $9.18 | $9.20 | $8.98 | $9.14 | +1.87% | 16,672,000 |
| Dec 11, 2017 | $8.93 | $9.00 | $8.87 | $8.97 | -2.07% | 19,269,500 |
| Dec 4, 2017 | $9.25 | $9.27 | $8.93 | $9.16 | +0.50% | 19,751,500 |
| Nov 27, 2017 | $9.66 | $9.67 | $9.07 | $9.11 | -4.87% | 28,251,500 |
| Nov 20, 2017 | $9.37 | $9.61 | $9.36 | $9.58 | +3.73% | 14,028,000 |
| Nov 13, 2017 | $9.10 | $9.29 | $8.96 | $9.23 | -0.11% | 22,939,500 |
| Nov 6, 2017 | $9.11 | $9.52 | $9.04 | $9.24 | +3.15% | 26,223,000 |
| Oct 30, 2017 | $7.59 | $9.05 | $7.57 | $8.96 | +18.45% | 71,742,500 |
| Oct 23, 2017 | $7.53 | $7.60 | $7.39 | $7.57 | +0.75% | 12,907,500 |
| Oct 16, 2017 | $7.43 | $7.54 | $7.37 | $7.51 | +1.98% | 16,206,500 |
| Oct 9, 2017 | $7.43 | $7.45 | $7.25 | $7.36 | -0.70% | 14,626,000 |
| Oct 2, 2017 | $7.46 | $7.53 | $7.34 | $7.42 | -0.70% | 17,130,500 |
| Sep 25, 2017 | $7.48 | $7.48 | $7.28 | $7.47 | -0.43% | 21,849,000 |
| Sep 18, 2017 | $7.73 | $7.75 | $7.44 | $7.50 | -3.00% | 21,589,000 |
| Sep 11, 2017 | $8.01 | $8.10 | $7.63 | $7.73 | -3.18% | 19,307,000 |
| Sep 5, 2017 | $7.92 | $7.99 | $7.80 | $7.99 | +0.53% | 8,905,000 |
| Aug 28, 2017 | $7.71 | $7.97 | $7.69 | $7.94 | +3.17% | 9,554,000 |
| Aug 21, 2017 | $7.70 | $7.78 | $7.63 | $7.70 | -0.70% | 19,209,500 |
| Aug 14, 2017 | $7.82 | $7.89 | $7.72 | $7.75 | -0.59% | 12,919,500 |
| Aug 7, 2017 | $7.98 | $8.14 | $7.75 | $7.80 | -3.32% | 19,960,000 |
| Jul 31, 2017 | $8.23 | $8.33 | $7.94 | $8.07 | -1.54% | 20,029,500 |
| Jul 24, 2017 | $8.09 | $8.33 | $8.01 | $8.19 | +0.39% | 20,650,500 |
| Jul 17, 2017 | $8.04 | $8.16 | $8.02 | $8.16 | +1.47% | 17,842,500 |
| Jul 10, 2017 | $7.57 | $8.04 | $7.56 | $8.04 | +6.43% | 20,738,000 |
| Jul 3, 2017 | $7.67 | $7.67 | $7.46 | $7.56 | -1.05% | 17,211,000 |
| Jun 26, 2017 | $7.72 | $7.79 | $7.60 | $7.64 | -0.86% | 23,539,500 |
| Jun 19, 2017 | $7.70 | $7.77 | $7.60 | $7.70 | +3.19% | 16,673,500 |
| Jun 12, 2017 | $7.39 | $7.50 | $7.31 | $7.47 | +0.97% | 23,173,500 |
| Jun 5, 2017 | $7.55 | $7.65 | $7.38 | $7.39 | -2.07% | 30,450,000 |
| May 30, 2017 | $7.31 | $7.55 | $7.26 | $7.55 | +2.92% | 28,111,000 |
| May 22, 2017 | $7.09 | $7.36 | $7.08 | $7.34 | +2.86% | 33,282,500 |
| May 15, 2017 | $7.07 | $7.18 | $7.02 | $7.13 | +0.31% | 24,320,500 |
| May 8, 2017 | $7.02 | $7.15 | $7.01 | $7.11 | +2.21% | 19,818,500 |
| May 1, 2017 | $6.93 | $6.97 | $6.88 | $6.96 | +0.75% | 21,060,500 |
| Apr 24, 2017 | $6.79 | $6.92 | $6.69 | $6.90 | +2.49% | 24,623,000 |
| Apr 17, 2017 | $6.36 | $6.81 | $6.30 | $6.74 | +7.54% | 26,935,500 |
| Apr 10, 2017 | $6.40 | $6.41 | $6.26 | $6.26 | -2.37% | 13,099,500 |
| Apr 3, 2017 | $6.59 | $6.64 | $6.40 | $6.42 | -4.89% | 15,898,000 |
| Mar 27, 2017 | $6.45 | $6.76 | $6.43 | $6.75 | +4.72% | 16,300,000 |
| Mar 20, 2017 | $6.43 | $6.48 | $6.33 | $6.44 | +0.37% | 13,018,500 |
| Mar 13, 2017 | $6.36 | $6.44 | $6.26 | $6.42 | +1.20% | 13,579,000 |
| Mar 6, 2017 | $6.26 | $6.37 | $6.14 | $6.34 | +0.48% | 15,650,500 |
| Feb 27, 2017 | $6.18 | $6.33 | $6.14 | $6.31 | +2.04% | 23,335,500 |
| Feb 21, 2017 | $6.24 | $6.27 | $6.17 | $6.19 | -1.31% | 14,447,500 |
| Feb 13, 2017 | $6.31 | $6.36 | $6.24 | $6.27 | -1.35% | 16,263,500 |
| Feb 6, 2017 | $6.36 | $6.43 | $6.33 | $6.35 | +0.35% | 14,218,000 |
| Jan 30, 2017 | $5.87 | $6.44 | $5.83 | $6.33 | +3.74% | 35,065,000 |
| Jan 23, 2017 | $6.07 | $6.24 | $6.05 | $6.10 | +0.07% | 17,386,500 |
| Jan 17, 2017 | $6.20 | $6.21 | $6.06 | $6.10 | -1.68% | 14,675,500 |
| Jan 9, 2017 | $5.75 | $6.22 | $5.75 | $6.20 | +7.11% | 27,789,500 |
| Jan 3, 2017 | $5.62 | $5.81 | $5.61 | $5.79 | +3.32% | 18,988,500 |
| Dec 27, 2016 | $5.66 | $5.70 | $5.58 | $5.61 | -1.51% | 9,175,000 |
| Dec 19, 2016 | $5.76 | $5.80 | $5.66 | $5.69 | +0.07% | 13,279,500 |
| Dec 12, 2016 | $5.85 | $5.95 | $5.67 | $5.69 | -3.27% | 21,869,500 |
| Dec 5, 2016 | $5.60 | $5.91 | $5.60 | $5.88 | +4.78% | 26,557,000 |
| Nov 28, 2016 | $5.91 | $5.93 | $5.54 | $5.61 | -4.88% | 20,354,000 |
| Nov 21, 2016 | $5.93 | $6.05 | $5.88 | $5.90 | +1.10% | 10,416,000 |
| Nov 14, 2016 | $6.03 | $6.04 | $5.83 | $5.84 | – | 21,019,500 |
Seasonality
SONY 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 | 1.6% | -0.6% | -0.9% | -0.2% | 2.7% | 0.4% | 6.4% | 1.3% | -0.9% | 2.4% | 8.0% | 0.2% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -13.7% | 4.3% | -10.2% | -2.9% | 7.4% | -7.0% | 16.0% | 5.6% | -4.2% | 8.2% | ||
| 2025 | 4.0% | 13.8% | 1.7% | 2.4% | 1.5% | -1.3% | -6.6% | 13.2% | 4.6% | -3.1% | 5.2% | -12.8% |
| 2024 | 3.2% | -12.2% | 0.3% | -3.7% | -0.3% | 3.2% | 4.3% | 10.1% | -0.7% | -8.9% | 13.9% | 5.5% |
| 2023 | 17.3% | -6.6% | 8.8% | -1.1% | 4.5% | -3.9% | 4.0% | -11.1% | -0.6% | 0.8% | 3.5% | 10.2% |
| 2022 | -11.7% | -8.2% | 0.4% | -16.2% | 9.3% | -13.1% | 4.4% | -7.1% | -19.0% | 5.3% | 23.1% | -8.2% |
| 2021 | -5.3% | 10.6% | 0.4% | -5.5% | -0.5% | -2.4% | 7.3% | -0.8% | 7.1% | 4.7% | 5.2% | 3.7% |
| 2020 | 3.2% | -11.4% | -4.5% | 8.6% | 0.8% | 6.7% | 12.8% | 0.9% | -2.1% | 9.0% | 11.5% | 8.4% |
| 2019 | 3.8% | -4.2% | -11.6% | 19.2% | -4.7% | 9.1% | 8.5% | 0.1% | 4.2% | 2.9% | 4.4% | 7.1% |
| 2018 | 6.7% | 5.3% | -3.9% | -5.2% | 2.7% | 8.9% | 5.4% | 5.2% | 7.0% | -10.7% | -2.4% | -8.6% |
| 2017 | 8.0% | 2.3% | 9.3% | 2.3% | 6.1% | 4.3% | 7.5% | -3.5% | -5.5% | 16.3% | 7.8% | -4.0% |