SYF/PA
Synchrony Financial Depositary Shares, each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A
stockNYSEPreferred Stock
At CloseOct 2, 2026
18.11USD-0.385%(-0.07)33,314
SYF/PA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.18 | 18.32 | 17.87 | 18.11 | -0.385% | 33,314 | 0.000% |
| 2026-10-01 | 17.87 | 18.28 | 17.74 | 18.18 | +1.394% | 119,109 | -0.385% |
| 2026-09-30 | 18.05 | 18.18 | 17.93 | 17.93 | -0.389% | 231,095 | +1.004% |
| 2026-09-29 | 18.15 | 18.22 | 18.00 | 18.00 | -0.222% | 101,545 | +0.611% |
| 2026-09-28 | 18.12 | 18.28 | 18.02 | 18.04 | -0.606% | 131,441 | +0.388% |
| 2026-09-25 | 18.31 | 18.49 | 18.12 | 18.15 | -0.689% | 112,356 | -0.220% |
| 2026-09-24 | 18.26 | 18.37 | 18.26 | 18.28 | -0.186% | 38,769 | -0.908% |
| 2026-09-23 | 18.50 | 18.52 | 18.26 | 18.31 | -0.759% | 57,689 | -1.092% |
| 2026-09-22 | 18.42 | 18.63 | 18.42 | 18.45 | +0.272% | 22,722 | -1.843% |
| 2026-09-21 | 18.55 | 18.94 | 18.40 | 18.40 | 0.000% | 24,867 | -1.576% |
| 2026-09-18 | 18.88 | 18.99 | 18.40 | 18.40 | -1.919% | 40,725 | -1.576% |
| 2026-09-17 | 18.67 | 18.81 | 18.58 | 18.76 | +0.860% | 24,707 | -3.465% |
| 2026-09-16 | 18.61 | 18.84 | 18.43 | 18.60 | +0.054% | 33,167 | -2.634% |
| 2026-09-15 | 18.48 | 18.59 | 18.26 | 18.59 | +1.253% | 56,712 | -2.582% |
| 2026-09-14 | 18.39 | 18.49 | 18.32 | 18.36 | -0.703% | 36,444 | -1.362% |
| 2026-09-11 | 18.41 | 18.53 | 18.36 | 18.49 | +0.489% | 34,464 | -2.055% |
| 2026-09-10 | 18.34 | 18.53 | 18.34 | 18.40 | -0.594% | 32,378 | -1.576% |
| 2026-09-09 | 18.60 | 18.60 | 18.31 | 18.51 | -0.028% | 60,461 | -2.161% |
| 2026-09-08 | 18.45 | 18.69 | 18.35 | 18.52 | +0.348% | 32,425 | -2.188% |
| 2026-09-04 | 18.38 | 18.56 | 18.38 | 18.45 | +0.386% | 26,050 | -1.848% |
| 2026-09-03 | 18.58 | 18.59 | 18.33 | 18.38 | -0.433% | 138,165 | -1.469% |
| 2026-09-02 | 18.53 | 18.74 | 18.42 | 18.46 | -0.539% | 52,094 | -1.896% |
| 2026-09-01 | 18.50 | 18.73 | 18.45 | 18.56 | +0.108% | 59,292 | -2.425% |
| 2026-08-31 | 18.55 | 18.68 | 18.35 | 18.54 | -0.215% | 87,007 | -2.319% |
| 2026-08-28 | 18.62 | 18.75 | 18.53 | 18.58 | -0.642% | 65,945 | -2.530% |
| 2026-08-27 | 18.56 | 18.82 | 18.56 | 18.70 | +0.538% | 46,805 | -3.155% |
| 2026-08-26 | 18.60 | 18.80 | 18.52 | 18.60 | +0.108% | 42,721 | -2.634% |
| 2026-08-25 | 18.65 | 18.88 | 18.53 | 18.58 | -0.589% | 39,689 | -2.530% |
| 2026-08-24 | 18.80 | 18.94 | 18.65 | 18.69 | -0.585% | 44,988 | -3.103% |
| 2026-08-21 | 19.07 | 19.22 | 18.75 | 18.80 | -1.622% | 57,023 | -3.670% |
| 2026-08-20 | 19.16 | 19.30 | 19.02 | 19.11 | -0.572% | 65,571 | -5.233% |
| 2026-08-19 | 19.23 | 19.37 | 19.16 | 19.22 | +0.104% | 33,367 | -5.775% |
| 2026-08-18 | 19.29 | 19.30 | 19.11 | 19.20 | -0.673% | 25,654 | -5.677% |
| 2026-08-17 | 19.37 | 19.39 | 19.30 | 19.33 | +0.104% | 53,598 | -6.311% |
| 2026-08-14 | 19.28 | 19.36 | 19.22 | 19.31 | +0.208% | 31,427 | -6.214% |
| 2026-08-13 | 19.26 | 19.37 | 19.22 | 19.27 | +0.052% | 27,103 | -6.020% |
| 2026-08-12 | 19.31 | 19.34 | 19.20 | 19.26 | +0.391% | 34,655 | -5.971% |
| 2026-08-11 | 19.20 | 19.34 | 19.18 | 19.18 | +0.026% | 41,236 | -5.603% |
| 2026-08-10 | 19.15 | 19.22 | 19.05 | 19.18 | +0.366% | 50,841 | -5.579% |
| 2026-08-07 | 19.14 | 19.25 | 19.08 | 19.11 | +0.210% | 63,999 | -5.233% |
| 2026-08-06 | 19.06 | 19.17 | 18.90 | 19.07 | -0.105% | 32,547 | -5.034% |
| 2026-08-05 | 19.09 | 19.20 | 18.97 | 19.09 | -1.851% | 61,493 | -5.134% |
| 2026-08-04 | 19.45 | 19.52 | 19.42 | 19.45 | -0.103% | 47,426 | -6.889% |
| 2026-08-03 | 19.44 | 19.47 | 19.35 | 19.47 | +0.881% | 42,632 | -6.985% |
| 2026-07-31 | 19.36 | 19.47 | 19.23 | 19.30 | -0.104% | 90,869 | -6.166% |
| 2026-07-30 | 19.21 | 19.44 | 19.01 | 19.32 | +0.782% | 41,512 | -6.263% |
| 2026-07-29 | 19.10 | 19.34 | 18.96 | 19.17 | +0.104% | 108,915 | -5.529% |
| 2026-07-28 | 18.88 | 19.15 | 18.81 | 19.15 | +1.430% | 61,014 | -5.431% |
| 2026-07-27 | 18.88 | 19.22 | 18.81 | 18.88 | +0.693% | 44,660 | -4.078% |
| 2026-07-24 | 18.83 | 18.83 | 18.75 | 18.75 | -0.107% | 28,319 | -3.413% |
| 2026-07-23 | 18.81 | 18.83 | 18.74 | 18.77 | -0.424% | 60,595 | -3.516% |
| 2026-07-22 | 18.79 | 18.88 | 18.77 | 18.85 | +0.426% | 36,382 | -3.926% |
| 2026-07-21 | 18.80 | 18.87 | 18.76 | 18.77 | -0.583% | 48,004 | -3.516% |
| 2026-07-20 | 18.89 | 18.89 | 18.76 | 18.88 | -0.053% | 30,448 | -4.078% |
| 2026-07-17 | 18.78 | 18.89 | 18.75 | 18.89 | +0.265% | 46,820 | -4.129% |
| 2026-07-16 | 18.89 | 18.89 | 18.76 | 18.84 | -0.317% | 20,669 | -3.875% |
| 2026-07-15 | 18.78 | 19.00 | 18.73 | 18.90 | +0.639% | 33,215 | -4.180% |
| 2026-07-14 | 18.68 | 18.80 | 18.68 | 18.78 | +0.589% | 48,785 | -3.568% |
| 2026-07-13 | 18.74 | 18.74 | 18.66 | 18.67 | -0.374% | 31,531 | -2.999% |
| 2026-07-10 | 18.75 | 18.83 | 18.68 | 18.74 | 0.000% | 47,190 | -3.362% |
| 2026-07-09 | 18.66 | 18.76 | 18.66 | 18.74 | +0.483% | 28,330 | -3.362% |
| 2026-07-08 | 18.75 | 18.90 | 18.61 | 18.65 | -0.586% | 70,703 | -2.895% |
| 2026-07-07 | 18.85 | 18.88 | 18.72 | 18.76 | -0.477% | 65,447 | -3.465% |
| 2026-07-06 | 18.73 | 18.85 | 18.65 | 18.85 | +0.533% | 42,155 | -3.926% |
| 2026-07-02 | 18.64 | 18.79 | 18.59 | 18.75 | +0.644% | 35,977 | -3.413% |
| 2026-07-01 | 18.65 | 18.78 | 18.62 | 18.63 | +0.323% | 56,623 | -2.791% |
| 2026-06-30 | 18.71 | 18.91 | 18.51 | 18.57 | -1.066% | 243,662 | -2.477% |
| 2026-06-29 | 18.70 | 18.86 | 18.65 | 18.77 | +0.589% | 76,631 | -3.516% |
| 2026-06-26 | 18.52 | 18.77 | 18.50 | 18.66 | +0.269% | 47,196 | -2.947% |
| 2026-06-25 | 18.74 | 18.93 | 18.51 | 18.61 | -0.268% | 82,958 | -2.687% |
| 2026-06-24 | 18.69 | 18.90 | 18.66 | 18.66 | -0.374% | 30,332 | -2.947% |
| 2026-06-23 | 18.86 | 18.97 | 18.65 | 18.73 | -0.584% | 96,059 | -3.310% |
| 2026-06-22 | 19.00 | 19.04 | 18.75 | 18.84 | -0.842% | 78,213 | -3.875% |
| 2026-06-18 | 19.01 | 19.16 | 18.95 | 19.00 | +0.264% | 82,428 | -4.684% |
| 2026-06-17 | 18.98 | 19.13 | 18.95 | 18.95 | -0.681% | 26,630 | -4.433% |
| 2026-06-16 | 19.00 | 19.13 | 18.94 | 19.08 | +0.421% | 82,651 | -5.084% |
| 2026-06-15 | 19.01 | 19.11 | 18.94 | 19.00 | +0.636% | 50,381 | -4.684% |
| 2026-06-12 | 18.85 | 18.95 | 18.84 | 18.88 | -0.106% | 33,788 | -4.078% |
| 2026-06-11 | 19.00 | 19.08 | 18.70 | 18.90 | -0.211% | 97,819 | -4.180% |
| 2026-06-10 | 19.04 | 19.20 | 18.90 | 18.94 | -0.993% | 55,025 | -4.382% |
| 2026-06-09 | 19.83 | 19.83 | 19.07 | 19.13 | -1.290% | 72,231 | -5.332% |
| 2026-06-08 | 19.65 | 19.83 | 19.38 | 19.38 | -1.274% | 39,677 | -6.553% |
| 2026-06-05 | 19.55 | 19.67 | 19.55 | 19.63 | +0.358% | 46,713 | -7.743% |
| 2026-06-04 | 19.70 | 19.75 | 19.52 | 19.56 | -0.509% | 64,233 | -7.413% |
| 2026-06-03 | 19.63 | 19.86 | 19.63 | 19.66 | +0.153% | 20,402 | -7.884% |
| 2026-06-02 | 19.70 | 19.84 | 19.63 | 19.63 | -0.608% | 45,297 | -7.743% |
| 2026-06-01 | 19.69 | 19.81 | 19.69 | 19.75 | +0.611% | 18,893 | -8.304% |
| 2026-05-29 | 19.73 | 19.87 | 19.63 | 19.63 | -0.355% | 91,592 | -7.743% |
| 2026-05-28 | 19.75 | 19.85 | 19.66 | 19.70 | -0.178% | 35,893 | -8.071% |
| 2026-05-27 | 19.89 | 19.93 | 19.66 | 19.74 | -0.277% | 69,075 | -8.235% |
| 2026-05-26 | 19.74 | 19.89 | 19.71 | 19.79 | +0.406% | 34,247 | -8.489% |
| 2026-05-22 | 19.75 | 19.76 | 19.60 | 19.71 | +0.254% | 20,007 | -8.118% |
| 2026-05-21 | 19.75 | 19.85 | 19.52 | 19.66 | -0.556% | 37,919 | -7.884% |
| 2026-05-20 | 19.68 | 19.89 | 19.68 | 19.77 | +0.406% | 28,079 | -8.397% |
| 2026-05-19 | 19.87 | 19.87 | 19.67 | 19.69 | -1.006% | 60,212 | -8.024% |
| 2026-05-18 | 19.96 | 19.96 | 19.88 | 19.89 | -0.251% | 46,998 | -8.949% |
| 2026-05-15 | 20.02 | 20.04 | 19.90 | 19.94 | -0.697% | 79,075 | -9.178% |
| 2026-05-14 | 20.08 | 20.12 | 20.04 | 20.08 | +0.200% | 28,899 | -9.811% |
| 2026-05-13 | 20.01 | 20.10 | 20.01 | 20.04 | 0.000% | 17,631 | -9.631% |
| 2026-05-12 | 20.06 | 20.14 | 19.96 | 20.04 | -0.348% | 48,581 | -9.631% |
| 2026-05-11 | 20.10 | 20.16 | 20.07 | 20.11 | +0.050% | 83,528 | -9.945% |
| 2026-05-08 | 20.10 | 20.16 | 20.08 | 20.10 | +0.249% | 23,118 | -9.900% |
| 2026-05-07 | 20.09 | 20.12 | 20.03 | 20.05 | -0.200% | 74,881 | -9.676% |
| 2026-05-06 | 20.12 | 20.20 | 20.00 | 20.09 | +0.050% | 211,078 | -9.856% |
| 2026-05-05 | 20.22 | 20.27 | 20.05 | 20.08 | -1.809% | 136,045 | -9.811% |
| 2026-05-04 | 20.42 | 20.52 | 20.38 | 20.45 | -0.293% | 57,993 | -11.443% |
| 2026-05-01 | 20.48 | 20.55 | 20.40 | 20.51 | +0.098% | 62,168 | -11.702% |
| 2026-04-30 | 20.31 | 20.49 | 20.31 | 20.49 | +0.936% | 43,597 | -11.615% |
| 2026-04-29 | 20.45 | 20.45 | 20.25 | 20.30 | -0.441% | 22,844 | -10.788% |
| 2026-04-28 | 20.44 | 20.45 | 20.37 | 20.39 | -0.439% | 25,229 | -11.182% |
| 2026-04-27 | 20.41 | 20.49 | 20.38 | 20.48 | +0.639% | 77,545 | -11.572% |
| 2026-04-24 | 20.27 | 20.40 | 20.18 | 20.35 | +0.345% | 83,344 | -11.007% |
| 2026-04-23 | 20.06 | 20.30 | 19.95 | 20.28 | +0.745% | 169,143 | -10.700% |
| 2026-04-22 | 20.08 | 20.15 | 20.00 | 20.13 | +0.249% | 25,156 | -10.035% |
| 2026-04-21 | 20.14 | 20.14 | 20.01 | 20.08 | -0.050% | 75,724 | -9.811% |
| 2026-04-20 | 20.00 | 20.15 | 20.00 | 20.09 | +0.853% | 69,233 | -9.856% |
| 2026-04-17 | 19.90 | 20.10 | 19.90 | 19.92 | -0.350% | 36,879 | -9.086% |
| 2026-04-16 | 20.02 | 20.10 | 19.95 | 19.99 | -0.498% | 53,760 | -9.405% |
| 2026-04-15 | 19.88 | 20.09 | 19.88 | 20.09 | +0.450% | 20,993 | -9.856% |
| 2026-04-14 | 19.82 | 20.00 | 19.77 | 20.00 | +0.908% | 66,204 | -9.450% |
| 2026-04-13 | 19.76 | 19.86 | 19.75 | 19.82 | +0.253% | 32,857 | -8.628% |
| 2026-04-10 | 19.64 | 19.91 | 19.60 | 19.77 | +0.101% | 20,337 | -8.397% |
| 2026-04-09 | 19.61 | 19.88 | 19.50 | 19.75 | +0.817% | 41,209 | -8.304% |
| 2026-04-08 | 19.35 | 19.60 | 19.35 | 19.59 | +1.608% | 32,545 | -7.555% |
| 2026-04-07 | 19.25 | 19.38 | 19.11 | 19.28 | +0.156% | 62,022 | -6.068% |
| 2026-04-06 | 19.00 | 19.29 | 19.00 | 19.25 | +0.838% | 25,176 | -5.922% |
| 2026-04-02 | 18.75 | 19.12 | 18.75 | 19.09 | +1.327% | 33,283 | -5.134% |
| 2026-04-01 | 18.61 | 18.85 | 18.58 | 18.84 | +1.454% | 41,764 | -3.875% |
| 2026-03-31 | 18.90 | 19.04 | 18.41 | 18.57 | -1.066% | 218,688 | -2.477% |
| 2026-03-30 | 18.78 | 18.91 | 18.77 | 18.77 | +0.053% | 47,463 | -3.516% |
| 2026-03-27 | 18.76 | 18.82 | 18.61 | 18.76 | +0.375% | 45,706 | -3.465% |
| 2026-03-26 | 19.00 | 19.00 | 18.69 | 18.69 | -0.638% | 100,281 | -3.103% |
| 2026-03-25 | 18.81 | 19.00 | 18.75 | 18.81 | +0.293% | 53,223 | -3.721% |
| 2026-03-24 | 18.73 | 19.02 | 18.73 | 18.75 | -0.186% | 32,011 | -3.439% |
| 2026-03-23 | 18.82 | 19.05 | 18.78 | 18.79 | +0.053% | 45,005 | -3.619% |
| 2026-03-20 | 19.09 | 19.09 | 18.69 | 18.78 | -1.572% | 265,482 | -3.568% |
| 2026-03-19 | 19.02 | 19.26 | 19.01 | 19.08 | -0.138% | 75,855 | -5.084% |
| 2026-03-18 | 19.25 | 19.25 | 19.11 | 19.11 | -0.592% | 27,337 | -5.215% |
| 2026-03-17 | 19.21 | 19.24 | 19.17 | 19.22 | +0.787% | 41,789 | -5.775% |
| 2026-03-16 | 19.11 | 19.44 | 19.00 | 19.07 | +0.105% | 52,012 | -5.034% |
| 2026-03-13 | 19.16 | 19.36 | 19.05 | 19.05 | -0.470% | 48,729 | -4.934% |
| 2026-03-12 | 19.41 | 19.54 | 18.96 | 19.14 | -1.442% | 244,805 | -5.381% |
| 2026-03-11 | 19.65 | 19.65 | 19.42 | 19.42 | -0.969% | 65,329 | -6.746% |
| 2026-03-10 | 19.44 | 19.63 | 19.44 | 19.61 | +1.082% | 28,428 | -7.649% |
| 2026-03-09 | 19.41 | 19.48 | 19.27 | 19.40 | -0.052% | 45,144 | -6.649% |
| 2026-03-06 | 19.43 | 19.54 | 19.32 | 19.41 | -0.919% | 34,384 | -6.698% |
| 2026-03-05 | 19.55 | 19.67 | 19.55 | 19.59 | +0.205% | 29,684 | -7.555% |
| 2026-03-04 | 19.57 | 19.75 | 19.55 | 19.55 | +0.462% | 77,416 | -7.366% |
| 2026-03-03 | 19.73 | 19.78 | 19.41 | 19.46 | -1.816% | 130,227 | -6.937% |
| 2026-03-02 | 19.78 | 19.92 | 19.76 | 19.82 | +0.405% | 63,726 | -8.628% |
| 2026-02-27 | 19.84 | 19.91 | 19.70 | 19.74 | -0.654% | 134,030 | -8.257% |
| 2026-02-26 | 19.92 | 19.95 | 19.85 | 19.87 | -0.101% | 45,788 | -8.858% |
| 2026-02-25 | 19.83 | 19.90 | 19.83 | 19.89 | -0.100% | 23,948 | -8.949% |
| 2026-02-24 | 19.81 | 19.93 | 19.81 | 19.91 | +0.302% | 31,764 | -9.041% |
| 2026-02-23 | 19.77 | 19.92 | 19.77 | 19.85 | +0.101% | 65,451 | -8.766% |
| 2026-02-20 | 19.83 | 19.88 | 19.83 | 19.83 | +0.253% | 42,609 | -8.674% |
| 2026-02-19 | 19.78 | 19.90 | 19.75 | 19.78 | -0.302% | 49,283 | -8.443% |
| 2026-02-18 | 19.78 | 19.92 | 19.75 | 19.84 | +0.303% | 73,697 | -8.720% |
| 2026-02-17 | 19.77 | 19.84 | 19.66 | 19.78 | +0.918% | 99,068 | -8.443% |
| 2026-02-13 | 19.64 | 19.74 | 19.59 | 19.60 | +0.153% | 28,371 | -7.602% |
| 2026-02-12 | 19.57 | 19.64 | 19.54 | 19.57 | +0.051% | 18,528 | -7.460% |
| 2026-02-11 | 19.58 | 19.66 | 19.56 | 19.56 | -0.254% | 30,460 | -7.414% |
| 2026-02-10 | 19.61 | 19.66 | 19.55 | 19.61 | +0.102% | 61,174 | -7.649% |
| 2026-02-09 | 19.50 | 19.65 | 19.50 | 19.59 | +0.102% | 24,935 | -7.555% |
| 2026-02-06 | 19.50 | 19.65 | 19.50 | 19.57 | -0.811% | 43,418 | -7.460% |
| 2026-02-05 | 19.56 | 19.79 | 19.56 | 19.73 | +0.509% | 31,215 | -8.211% |
| 2026-02-04 | 19.72 | 19.77 | 19.55 | 19.63 | -0.355% | 51,696 | -7.743% |
| 2026-02-03 | 19.61 | 19.74 | 19.61 | 19.70 | +0.510% | 44,015 | -8.071% |
| 2026-02-02 | 19.68 | 19.84 | 19.55 | 19.60 | -0.305% | 52,534 | -7.602% |
| 2026-01-30 | 19.82 | 19.89 | 19.66 | 19.66 | -0.506% | 94,427 | -7.884% |
| 2026-01-29 | 19.75 | 19.84 | 19.72 | 19.76 | +0.044% | 24,770 | -8.350% |
| 2026-01-28 | 19.77 | 19.82 | 19.69 | 19.75 | -0.094% | 24,231 | -8.310% |
| 2026-01-27 | 19.94 | 19.94 | 19.76 | 19.77 | -0.303% | 31,235 | -8.397% |
| 2026-01-26 | 19.88 | 19.90 | 19.69 | 19.83 | +0.202% | 62,583 | -8.674% |
| 2026-01-23 | 19.84 | 20.00 | 19.76 | 19.79 | +0.203% | 37,335 | -8.489% |
| 2026-01-22 | 19.76 | 19.85 | 19.75 | 19.75 | +0.203% | 28,241 | -8.304% |
| 2026-01-21 | 19.75 | 19.80 | 19.68 | 19.71 | -0.011% | 35,670 | -8.118% |
| 2026-01-20 | 19.75 | 19.81 | 19.65 | 19.71 | -0.695% | 70,776 | -8.127% |
| 2026-01-16 | 19.72 | 19.88 | 19.72 | 19.85 | +0.659% | 41,095 | -8.766% |
| 2026-01-15 | 19.70 | 19.88 | 19.67 | 19.72 | +0.051% | 103,149 | -8.164% |
| 2026-01-14 | 19.74 | 19.78 | 19.60 | 19.71 | +0.152% | 45,652 | -8.118% |
| 2026-01-13 | 19.78 | 19.88 | 19.68 | 19.68 | -0.556% | 72,504 | -7.978% |
| 2026-01-12 | 19.80 | 19.90 | 19.70 | 19.79 | -0.901% | 74,551 | -8.489% |
| 2026-01-09 | 20.02 | 20.06 | 19.95 | 19.97 | +0.100% | 54,122 | -9.314% |
| 2026-01-08 | 19.95 | 20.02 | 19.95 | 19.95 | 0.000% | 36,840 | -9.223% |
| 2026-01-07 | 19.95 | 19.99 | 19.90 | 19.95 | +0.050% | 47,466 | -9.223% |
| 2026-01-06 | 19.84 | 19.94 | 19.72 | 19.94 | +0.707% | 92,975 | -9.178% |
| 2026-01-05 | 19.72 | 19.95 | 19.61 | 19.80 | +0.763% | 165,803 | -8.535% |
| 2026-01-02 | 19.60 | 19.68 | 19.55 | 19.65 | +0.306% | 33,273 | -7.837% |
| 2025-12-31 | 19.58 | 19.61 | 19.40 | 19.59 | +0.307% | 131,857 | -7.555% |
| 2025-12-30 | 19.60 | 19.60 | 19.45 | 19.53 | +0.051% | 120,649 | -7.271% |
| 2025-12-29 | 19.46 | 19.62 | 19.45 | 19.52 | -0.051% | 47,085 | -7.223% |
| 2025-12-26 | 19.53 | 19.55 | 19.51 | 19.53 | +0.103% | 28,435 | -7.271% |
| 2025-12-24 | 19.50 | 19.60 | 19.46 | 19.51 | +0.205% | 12,415 | -7.176% |
| 2025-12-23 | 19.40 | 19.55 | 19.40 | 19.47 | 0.000% | 46,475 | -6.985% |
| 2025-12-22 | 19.13 | 19.53 | 19.07 | 19.47 | +0.051% | 83,916 | -6.985% |
| 2025-12-19 | 19.40 | 19.51 | 19.40 | 19.46 | +0.051% | 23,550 | -6.937% |
| 2025-12-18 | 19.25 | 19.48 | 19.25 | 19.45 | +1.302% | 61,658 | -6.889% |
| 2025-12-17 | 19.20 | 19.22 | 19.12 | 19.20 | 0.000% | 46,036 | -5.677% |
| 2025-12-16 | 19.13 | 19.20 | 19.11 | 19.20 | +0.156% | 26,194 | -5.677% |
| 2025-12-15 | 19.12 | 19.20 | 19.05 | 19.17 | +0.419% | 64,357 | -5.529% |
| 2025-12-12 | 19.14 | 19.16 | 19.05 | 19.09 | -0.417% | 34,243 | -5.134% |
| 2025-12-11 | 19.20 | 19.27 | 19.15 | 19.17 | 0.000% | 82,379 | -5.529% |
| 2025-12-10 | 19.06 | 19.20 | 19.03 | 19.17 | +0.630% | 37,808 | -5.529% |
| 2025-12-09 | 19.06 | 19.22 | 19.05 | 19.05 | -0.522% | 58,697 | -4.934% |
| 2025-12-08 | 19.32 | 19.32 | 19.10 | 19.15 | -0.364% | 83,621 | -5.431% |
| 2025-12-05 | 19.30 | 19.44 | 19.22 | 19.22 | -0.723% | 65,982 | -5.775% |
| 2025-12-04 | 19.41 | 19.51 | 19.32 | 19.36 | -0.258% | 25,456 | -6.457% |
| 2025-12-03 | 19.65 | 19.71 | 19.35 | 19.41 | -1.020% | 62,672 | -6.698% |
| 2025-12-02 | 19.57 | 19.72 | 19.54 | 19.61 | +0.204% | 27,037 | -7.649% |
| 2025-12-01 | 19.54 | 19.75 | 19.54 | 19.57 | -0.153% | 30,714 | -7.460% |
| 2025-11-28 | 19.68 | 19.72 | 19.57 | 19.60 | -0.457% | 17,068 | -7.602% |
| 2025-11-26 | 19.63 | 19.78 | 19.63 | 19.69 | +0.408% | 48,562 | -8.024% |
| 2025-11-25 | 19.57 | 19.99 | 19.55 | 19.61 | +0.051% | 27,308 | -7.649% |
| 2025-11-24 | 19.73 | 19.73 | 19.52 | 19.60 | -0.204% | 33,404 | -7.602% |
| 2025-11-21 | 19.50 | 19.95 | 19.37 | 19.64 | +0.718% | 41,392 | -7.790% |
| 2025-11-20 | 19.72 | 19.74 | 19.35 | 19.50 | -0.788% | 41,340 | -7.128% |
| 2025-11-19 | 19.82 | 19.85 | 19.63 | 19.65 | -0.933% | 30,015 | -7.860% |
| 2025-11-18 | 19.89 | 19.95 | 19.75 | 19.84 | -0.101% | 35,533 | -8.720% |
| 2025-11-17 | 20.13 | 20.13 | 19.75 | 19.86 | -0.750% | 57,584 | -8.812% |
| 2025-11-14 | 19.87 | 20.20 | 19.85 | 20.01 | +0.603% | 30,278 | -9.495% |
| 2025-11-13 | 20.01 | 20.08 | 19.85 | 19.89 | -1.045% | 37,140 | -8.949% |
| 2025-11-12 | 20.21 | 20.21 | 20.08 | 20.10 | -0.467% | 42,934 | -9.900% |
| 2025-11-11 | 20.11 | 20.28 | 20.09 | 20.19 | -0.078% | 18,825 | -10.321% |
| 2025-11-10 | 20.02 | 20.22 | 19.91 | 20.21 | +1.050% | 45,103 | -10.391% |
| 2025-11-07 | 19.88 | 20.00 | 19.80 | 20.00 | +0.503% | 53,771 | -9.450% |
| 2025-11-06 | 19.75 | 19.91 | 19.75 | 19.90 | +0.607% | 39,112 | -8.995% |
| 2025-11-05 | 19.70 | 19.86 | 19.56 | 19.78 | -0.553% | 53,920 | -8.443% |
| 2025-11-04 | 19.84 | 19.97 | 19.75 | 19.89 | -0.100% | 54,685 | -8.949% |
| 2025-11-03 | 20.06 | 20.09 | 19.84 | 19.91 | -0.698% | 57,288 | -9.041% |
| 2025-10-31 | 20.08 | 20.30 | 20.05 | 20.05 | -0.595% | 54,029 | -9.676% |
| 2025-10-30 | 20.23 | 20.26 | 20.07 | 20.17 | -0.444% | 19,842 | -10.213% |
| 2025-10-29 | 20.27 | 20.35 | 20.21 | 20.26 | -0.295% | 20,302 | -10.612% |
| 2025-10-28 | 20.27 | 20.45 | 20.21 | 20.32 | +0.346% | 58,573 | -10.876% |
| 2025-10-27 | 20.45 | 20.45 | 20.11 | 20.25 | -0.833% | 68,884 | -10.568% |
| 2025-10-24 | 20.28 | 20.45 | 20.28 | 20.42 | +0.641% | 16,768 | -11.312% |
| 2025-10-23 | 20.06 | 20.31 | 20.05 | 20.29 | +0.845% | 30,000 | -10.744% |
| 2025-10-22 | 20.40 | 20.40 | 20.01 | 20.12 | -1.179% | 63,959 | -9.990% |
| 2025-10-21 | 20.20 | 20.45 | 20.20 | 20.36 | +0.593% | 35,535 | -11.051% |
| 2025-10-20 | 20.22 | 20.45 | 20.22 | 20.24 | +0.447% | 31,828 | -10.524% |
| 2025-10-17 | 20.18 | 20.29 | 20.15 | 20.15 | -0.099% | 27,404 | -10.124% |
| 2025-10-16 | 20.29 | 20.40 | 20.13 | 20.17 | -0.592% | 38,104 | -10.213% |
| 2025-10-15 | 20.24 | 20.41 | 20.24 | 20.29 | +0.495% | 24,932 | -10.744% |
| 2025-10-14 | 20.49 | 20.49 | 20.19 | 20.19 | +0.248% | 27,221 | -10.302% |
| 2025-10-13 | 20.21 | 20.53 | 20.06 | 20.14 | +0.499% | 35,317 | -10.079% |
| 2025-10-10 | 20.23 | 20.39 | 20.00 | 20.04 | -1.232% | 27,169 | -9.631% |
| 2025-10-09 | 20.17 | 20.35 | 20.17 | 20.29 | +0.595% | 57,394 | -10.744% |
| 2025-10-08 | 20.18 | 20.38 | 20.17 | 20.17 | 0.000% | 44,961 | -10.213% |
| 2025-10-07 | 20.42 | 20.60 | 20.16 | 20.17 | -1.754% | 57,702 | -10.213% |
| 2025-10-06 | 20.58 | 20.59 | 20.46 | 20.53 | -0.243% | 21,423 | -11.788% |
| 2025-10-03 | 20.66 | 20.78 | 20.54 | 20.58 | -0.387% | 33,373 | -12.002% |
| 2025-10-02 | 20.67 | 20.80 | 20.44 | 20.66 | -0.048% | 80,291 | -12.343% |
| 2025-10-01 | 20.35 | 20.67 | 20.33 | 20.67 | +1.572% | 24,477 | -12.385% |
| 2025-09-30 | 20.60 | 20.65 | 20.34 | 20.35 | -1.453% | 88,258 | -11.007% |
| 2025-09-29 | 20.44 | 20.65 | 20.37 | 20.65 | +0.978% | 30,413 | -12.300% |
| 2025-09-26 | 20.35 | 20.50 | 20.35 | 20.45 | -0.146% | 20,948 | -11.443% |
| 2025-09-25 | 20.50 | 20.50 | 20.24 | 20.48 | +0.147% | 53,507 | -11.572% |
| 2025-09-24 | 20.61 | 20.71 | 20.37 | 20.45 | -1.064% | 48,162 | -11.443% |
| 2025-09-23 | 20.61 | 20.69 | 20.55 | 20.67 | +0.097% | 29,105 | -12.385% |
| 2025-09-22 | 20.70 | 20.78 | 20.61 | 20.65 | -0.530% | 49,073 | -12.300% |
| 2025-09-19 | 20.80 | 20.80 | 20.68 | 20.76 | +0.145% | 37,670 | -12.765% |
| 2025-09-18 | 20.61 | 20.76 | 20.48 | 20.73 | +0.241% | 40,802 | -12.638% |
| 2025-09-17 | 20.50 | 20.78 | 20.50 | 20.68 | +0.829% | 30,541 | -12.427% |
| 2025-09-16 | 20.60 | 20.60 | 20.37 | 20.51 | -0.582% | 51,935 | -11.702% |
| 2025-09-15 | 20.47 | 20.63 | 20.47 | 20.63 | +0.782% | 26,858 | -12.215% |
| 2025-09-12 | 20.31 | 20.53 | 20.31 | 20.47 | +0.343% | 55,313 | -11.529% |
| 2025-09-11 | 20.28 | 20.53 | 20.12 | 20.40 | +0.890% | 38,253 | -11.225% |
| 2025-09-10 | 20.23 | 20.29 | 20.13 | 20.22 | +0.149% | 32,680 | -10.435% |
| 2025-09-09 | 19.98 | 20.29 | 19.98 | 20.19 | +0.749% | 42,691 | -10.302% |
| 2025-09-08 | 19.85 | 20.04 | 19.85 | 20.04 | +0.957% | 61,100 | -9.631% |
| 2025-09-05 | 19.81 | 19.90 | 19.79 | 19.85 | +0.455% | 33,962 | -8.766% |
| 2025-09-04 | 19.70 | 19.87 | 19.70 | 19.76 | +0.305% | 20,098 | -8.350% |
| 2025-09-03 | 19.66 | 19.75 | 19.65 | 19.70 | +0.153% | 49,888 | -8.071% |
| 2025-09-02 | 19.62 | 19.91 | 19.58 | 19.67 | +0.255% | 61,421 | -7.931% |
| 2025-08-29 | 19.90 | 19.90 | 19.58 | 19.62 | -1.109% | 81,359 | -7.696% |
| 2025-08-28 | 19.85 | 19.87 | 19.73 | 19.84 | +0.051% | 26,745 | -8.720% |
| 2025-08-27 | 19.47 | 19.90 | 19.47 | 19.83 | +1.458% | 41,602 | -8.673% |
| 2025-08-26 | 19.75 | 19.77 | 19.48 | 19.55 | -0.988% | 33,404 | -7.342% |
| 2025-08-25 | 19.95 | 19.98 | 19.60 | 19.74 | -0.704% | 33,106 | -8.257% |
| 2025-08-22 | 19.48 | 19.98 | 19.48 | 19.88 | +2.053% | 48,359 | -8.903% |
| 2025-08-21 | 19.64 | 19.64 | 19.43 | 19.48 | -0.916% | 43,270 | -7.033% |
| 2025-08-20 | 19.77 | 19.96 | 19.63 | 19.66 | -0.355% | 40,766 | -7.884% |
| 2025-08-19 | 19.82 | 19.96 | 19.72 | 19.73 | -0.605% | 60,551 | -8.211% |
| 2025-08-18 | 19.82 | 19.85 | 19.76 | 19.85 | +0.354% | 22,432 | -8.766% |
| 2025-08-15 | 19.85 | 19.85 | 19.75 | 19.78 | +0.457% | 56,314 | -8.443% |
| 2025-08-14 | 19.74 | 19.87 | 19.67 | 19.69 | -0.304% | 204,309 | -8.024% |
| 2025-08-13 | 19.66 | 19.79 | 19.62 | 19.75 | +0.560% | 67,895 | -8.304% |
| 2025-08-12 | 19.56 | 19.64 | 19.46 | 19.64 | +0.807% | 61,987 | -7.790% |
| 2025-08-11 | 19.50 | 19.56 | 19.45 | 19.48 | -0.089% | 32,780 | -7.046% |
| 2025-08-08 | 19.43 | 19.56 | 19.42 | 19.50 | +0.360% | 29,768 | -7.128% |
| 2025-08-07 | 19.56 | 19.56 | 19.37 | 19.43 | -0.664% | 56,354 | -6.794% |
| 2025-08-06 | 19.57 | 19.60 | 19.48 | 19.56 | +0.137% | 55,022 | -7.413% |
| 2025-08-05 | 19.55 | 19.57 | 19.45 | 19.53 | -1.843% | 44,133 | -7.286% |
| 2025-08-04 | 19.80 | 19.92 | 19.70 | 19.90 | +0.913% | 53,075 | -8.995% |
| 2025-08-01 | 19.69 | 19.80 | 19.60 | 19.72 | +0.051% | 29,467 | -8.164% |
| 2025-07-31 | 19.57 | 19.75 | 19.45 | 19.71 | +0.664% | 98,989 | -8.118% |
| 2025-07-30 | 19.68 | 19.70 | 19.40 | 19.58 | -0.508% | 23,556 | -7.508% |
| 2025-07-29 | 19.50 | 19.68 | 19.50 | 19.68 | +0.871% | 50,162 | -7.978% |
| 2025-07-28 | 19.50 | 19.56 | 19.45 | 19.51 | -0.102% | 20,647 | -7.176% |
| 2025-07-25 | 19.45 | 19.55 | 19.41 | 19.53 | +0.566% | 43,195 | -7.271% |
| 2025-07-24 | 19.41 | 19.50 | 19.40 | 19.42 | -0.206% | 62,941 | -6.746% |
| 2025-07-23 | 19.37 | 19.47 | 19.37 | 19.46 | +0.309% | 27,325 | -6.937% |
| 2025-07-22 | 19.47 | 19.50 | 19.30 | 19.40 | -0.052% | 33,255 | -6.649% |
| 2025-07-21 | 19.42 | 19.51 | 19.29 | 19.41 | +0.207% | 66,948 | -6.698% |
| 2025-07-18 | 19.45 | 19.51 | 19.37 | 19.37 | -0.360% | 35,750 | -6.505% |
| 2025-07-17 | 19.36 | 19.55 | 19.36 | 19.44 | +0.206% | 22,951 | -6.842% |
| 2025-07-16 | 19.40 | 19.54 | 19.16 | 19.40 | +0.570% | 87,415 | -6.649% |
| 2025-07-15 | 19.38 | 19.47 | 19.27 | 19.29 | -0.413% | 55,812 | -6.117% |
| 2025-07-14 | 19.47 | 19.54 | 19.30 | 19.37 | -0.921% | 33,144 | -6.505% |
| 2025-07-11 | 19.41 | 19.55 | 19.41 | 19.55 | +0.359% | 30,659 | -7.366% |
| 2025-07-10 | 19.40 | 19.51 | 19.35 | 19.48 | +0.933% | 50,794 | -7.033% |
| 2025-07-09 | 19.41 | 19.49 | 19.23 | 19.30 | -0.309% | 339,477 | -6.166% |
| 2025-07-08 | 19.35 | 19.43 | 19.23 | 19.36 | +0.155% | 256,160 | -6.456% |
| 2025-07-07 | 19.37 | 19.37 | 19.25 | 19.33 | -0.181% | 115,132 | -6.311% |
| 2025-07-03 | 19.25 | 19.42 | 19.25 | 19.36 | +0.702% | 29,338 | -6.481% |
| 2025-07-02 | 18.82 | 19.29 | 18.75 | 19.23 | +2.179% | 66,848 | -5.824% |
| 2025-07-01 | 18.44 | 18.85 | 18.44 | 18.82 | +2.283% | 87,247 | -3.773% |
| 2025-06-30 | 18.53 | 19.17 | 18.25 | 18.40 | -0.109% | 256,824 | -1.576% |
| 2025-06-27 | 18.61 | 18.67 | 18.42 | 18.42 | -1.339% | 58,636 | -1.683% |
| 2025-06-26 | 18.54 | 18.70 | 18.54 | 18.67 | +0.701% | 37,642 | -2.999% |
| 2025-06-25 | 18.71 | 18.81 | 18.52 | 18.54 | -1.278% | 21,599 | -2.319% |
| 2025-06-24 | 18.55 | 18.81 | 18.53 | 18.78 | +1.459% | 29,673 | -3.568% |
| 2025-06-23 | 18.32 | 18.53 | 18.31 | 18.51 | +0.872% | 59,551 | -2.161% |
| 2025-06-20 | 18.33 | 18.42 | 18.31 | 18.35 | +0.109% | 29,952 | -1.308% |
| 2025-06-18 | 18.48 | 18.54 | 18.33 | 18.33 | -0.109% | 27,579 | -1.200% |
| 2025-06-17 | 18.34 | 18.50 | 18.29 | 18.35 | +0.273% | 37,549 | -1.308% |
| 2025-06-16 | 18.41 | 18.55 | 18.25 | 18.30 | -0.651% | 32,534 | -1.038% |
| 2025-06-13 | 18.49 | 18.49 | 18.32 | 18.42 | -0.432% | 23,267 | -1.683% |
| 2025-06-12 | 18.61 | 18.62 | 18.37 | 18.50 | +0.817% | 39,161 | -2.108% |
| 2025-06-11 | 18.52 | 18.59 | 18.35 | 18.35 | -0.864% | 30,644 | -1.308% |
| 2025-06-10 | 18.44 | 18.51 | 18.33 | 18.51 | +0.762% | 39,800 | -2.161% |
| 2025-06-09 | 18.32 | 18.42 | 18.25 | 18.37 | +0.258% | 29,791 | -1.415% |
| 2025-06-06 | 18.44 | 18.44 | 18.25 | 18.32 | -0.474% | 22,872 | -1.161% |
| 2025-06-05 | 18.45 | 18.56 | 18.40 | 18.41 | +0.163% | 32,358 | -1.630% |
| 2025-06-04 | 18.22 | 18.42 | 18.21 | 18.38 | +0.989% | 25,018 | -1.469% |
| 2025-06-03 | 18.11 | 18.20 | 18.04 | 18.20 | +0.831% | 42,190 | -0.495% |
| 2025-06-02 | 17.99 | 18.28 | 17.97 | 18.05 | +1.404% | 213,878 | +0.332% |
| 2025-05-30 | 17.63 | 17.93 | 17.52 | 17.80 | +1.540% | 180,001 | +1.742% |
| 2025-05-29 | 17.51 | 17.65 | 17.44 | 17.53 | +0.401% | 30,532 | +3.309% |
| 2025-05-28 | 17.61 | 17.74 | 17.43 | 17.46 | -0.456% | 34,631 | +3.723% |
| 2025-05-27 | 17.48 | 17.75 | 17.44 | 17.54 | +1.037% | 42,207 | +3.250% |
| 2025-05-23 | 17.41 | 17.43 | 17.25 | 17.36 | -0.686% | 39,052 | +4.320% |
| 2025-05-22 | 17.44 | 17.63 | 17.42 | 17.48 | -0.171% | 54,861 | +3.604% |
| 2025-05-21 | 17.79 | 17.84 | 17.51 | 17.51 | -1.891% | 57,555 | +3.427% |
| 2025-05-20 | 17.83 | 18.04 | 17.83 | 17.85 | +0.211% | 47,640 | +1.471% |
| 2025-05-19 | 17.79 | 17.91 | 17.77 | 17.81 | -0.336% | 51,153 | +1.684% |
| 2025-05-16 | 17.80 | 18.02 | 17.77 | 17.87 | +0.619% | 27,776 | +1.343% |
| 2025-05-15 | 17.80 | 17.89 | 17.67 | 17.76 | +0.509% | 55,012 | +1.971% |
| 2025-05-14 | 17.89 | 17.90 | 17.60 | 17.67 | -1.008% | 31,118 | +2.490% |
| 2025-05-13 | 17.73 | 17.85 | 17.62 | 17.85 | +1.019% | 62,809 | +1.457% |
| 2025-05-12 | 17.76 | 17.91 | 17.62 | 17.67 | +0.227% | 69,791 | +2.490% |
| 2025-05-09 | 17.83 | 17.90 | 17.51 | 17.63 | -1.177% | 51,057 | +2.723% |
| 2025-05-08 | 18.15 | 18.15 | 17.83 | 17.84 | -0.779% | 43,190 | +1.513% |
| 2025-05-07 | 17.30 | 18.03 | 17.30 | 17.98 | -0.388% | 98,194 | +0.723% |
| 2025-05-06 | 18.13 | 18.25 | 17.99 | 18.05 | -0.933% | 23,728 | +0.332% |
| 2025-05-05 | 18.15 | 18.60 | 18.06 | 18.22 | -1.514% | 46,827 | -0.604% |
| 2025-05-02 | 18.41 | 18.68 | 18.41 | 18.50 | +0.325% | 69,181 | -2.108% |
| 2025-05-01 | 18.37 | 18.48 | 18.17 | 18.44 | +1.374% | 55,198 | -1.790% |
| 2025-04-30 | 18.28 | 18.38 | 18.13 | 18.19 | -0.601% | 42,156 | -0.440% |
| 2025-04-29 | 18.12 | 18.37 | 18.04 | 18.30 | +1.021% | 36,794 | -1.038% |
| 2025-04-28 | 17.73 | 18.13 | 17.71 | 18.11 | +2.345% | 57,222 | -0.028% |
| 2025-04-25 | 17.79 | 17.79 | 17.65 | 17.70 | -0.282% | 56,944 | +2.316% |
| 2025-04-24 | 17.50 | 17.76 | 17.45 | 17.75 | +1.778% | 94,883 | +2.028% |
| 2025-04-23 | 17.36 | 17.53 | 17.33 | 17.44 | +1.691% | 83,869 | +3.842% |
| 2025-04-22 | 17.18 | 17.25 | 17.05 | 17.15 | +0.587% | 58,606 | +5.598% |
| 2025-04-21 | 17.16 | 17.16 | 16.99 | 17.05 | -0.814% | 61,384 | +6.217% |
| 2025-04-17 | 17.38 | 17.39 | 17.04 | 17.19 | -0.290% | 47,988 | +5.352% |
| 2025-04-16 | 17.17 | 17.42 | 17.17 | 17.24 | +0.408% | 52,352 | +5.046% |
| 2025-04-15 | 17.20 | 17.32 | 17.15 | 17.17 | -0.174% | 63,701 | +5.475% |
| 2025-04-14 | 16.93 | 17.20 | 16.93 | 17.20 | 0.000% | 42,195 | +5.291% |