SYF/PB
Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
25.48USD+0.513%(+0.13)10,135
SYF/PB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.71 | 25.75 | 25.16 | 25.35 | -1.630% | 86,990 | 0.000% |
| 2026-10-01 | 25.49 | 25.84 | 25.30 | 25.77 | +1.059% | 21,021 | -1.630% |
| 2026-09-30 | 25.48 | 25.64 | 25.33 | 25.50 | +0.275% | 91,782 | -0.588% |
| 2026-09-29 | 25.30 | 25.57 | 25.29 | 25.43 | +0.316% | 16,406 | -0.315% |
| 2026-09-28 | 25.56 | 25.63 | 25.35 | 25.35 | -0.627% | 20,059 | 0.000% |
| 2026-09-25 | 25.65 | 25.65 | 25.50 | 25.51 | -0.390% | 36,638 | -0.627% |
| 2026-09-24 | 25.90 | 26.03 | 25.61 | 25.61 | -0.736% | 17,921 | -1.015% |
| 2026-09-23 | 25.95 | 25.98 | 25.80 | 25.80 | -0.386% | 13,682 | -1.744% |
| 2026-09-22 | 25.90 | 26.04 | 25.85 | 25.90 | +0.155% | 21,050 | -2.124% |
| 2026-09-21 | 25.79 | 26.17 | 25.78 | 25.86 | +0.116% | 17,713 | -1.972% |
| 2026-09-18 | 26.11 | 26.13 | 25.82 | 25.83 | -0.806% | 13,130 | -1.858% |
| 2026-09-17 | 26.01 | 26.12 | 26.00 | 26.04 | -0.192% | 21,077 | -2.650% |
| 2026-09-16 | 26.20 | 26.20 | 26.02 | 26.09 | +0.077% | 10,064 | -2.836% |
| 2026-09-15 | 26.14 | 26.17 | 26.00 | 26.07 | +0.038% | 16,193 | -2.762% |
| 2026-09-14 | 26.16 | 26.47 | 26.00 | 26.06 | -0.610% | 32,954 | -2.724% |
| 2026-09-11 | 26.11 | 26.23 | 26.11 | 26.22 | +0.421% | 10,986 | -3.318% |
| 2026-09-10 | 26.07 | 26.11 | 25.90 | 26.11 | -0.038% | 27,547 | -2.911% |
| 2026-09-09 | 26.05 | 26.20 | 26.03 | 26.12 | 0.000% | 32,599 | -2.948% |
| 2026-09-08 | 26.19 | 26.24 | 26.01 | 26.12 | 0.000% | 36,582 | -2.948% |
| 2026-09-04 | 26.02 | 26.19 | 26.00 | 26.12 | +0.192% | 8,155 | -2.948% |
| 2026-09-03 | 26.19 | 26.19 | 26.01 | 26.07 | +0.038% | 12,712 | -2.762% |
| 2026-09-02 | 26.17 | 26.17 | 25.93 | 26.06 | 0.000% | 14,410 | -2.724% |
| 2026-09-01 | 25.88 | 26.22 | 25.86 | 26.06 | +0.618% | 68,660 | -2.724% |
| 2026-08-31 | 25.89 | 25.90 | 25.73 | 25.90 | -0.385% | 17,738 | -2.124% |
| 2026-08-28 | 26.07 | 26.07 | 25.84 | 26.00 | -0.307% | 16,975 | -2.500% |
| 2026-08-27 | 26.13 | 26.13 | 25.90 | 26.08 | +0.115% | 11,465 | -2.799% |
| 2026-08-26 | 26.15 | 26.15 | 25.85 | 26.05 | -0.268% | 17,143 | -2.687% |
| 2026-08-25 | 25.91 | 26.24 | 25.89 | 26.12 | +0.655% | 29,189 | -2.948% |
| 2026-08-24 | 25.88 | 25.95 | 25.80 | 25.95 | +0.738% | 18,095 | -2.312% |
| 2026-08-21 | 25.82 | 25.82 | 25.61 | 25.76 | -0.348% | 30,404 | -1.592% |
| 2026-08-20 | 25.69 | 25.87 | 25.65 | 25.85 | +0.272% | 38,872 | -1.934% |
| 2026-08-19 | 25.78 | 25.78 | 25.65 | 25.78 | +0.487% | 26,739 | -1.668% |
| 2026-08-18 | 25.78 | 25.78 | 25.61 | 25.66 | -0.058% | 34,497 | -1.189% |
| 2026-08-17 | 25.75 | 25.77 | 25.65 | 25.67 | -0.039% | 59,555 | -1.247% |
| 2026-08-14 | 25.71 | 25.72 | 25.61 | 25.68 | -0.039% | 14,364 | -1.285% |
| 2026-08-13 | 25.70 | 25.70 | 25.64 | 25.69 | +0.156% | 29,698 | -1.323% |
| 2026-08-12 | 25.66 | 25.66 | 25.60 | 25.65 | +0.352% | 15,656 | -1.170% |
| 2026-08-11 | 25.57 | 25.67 | 25.50 | 25.56 | +0.196% | 27,838 | -0.822% |
| 2026-08-10 | 25.52 | 25.52 | 25.40 | 25.51 | +0.078% | 39,662 | -0.627% |
| 2026-08-07 | 25.50 | 25.51 | 25.45 | 25.49 | +0.275% | 14,050 | -0.549% |
| 2026-08-06 | 25.49 | 25.49 | 25.36 | 25.42 | -0.079% | 42,652 | -0.275% |
| 2026-08-05 | 25.44 | 25.51 | 25.37 | 25.44 | -1.965% | 50,493 | -0.354% |
| 2026-08-04 | 25.85 | 25.96 | 25.83 | 25.95 | +0.116% | 23,145 | -2.312% |
| 2026-08-03 | 25.95 | 26.13 | 25.73 | 25.92 | 0.000% | 387,143 | -2.199% |
| 2026-07-31 | 25.89 | 26.11 | 25.80 | 25.92 | +0.155% | 57,182 | -2.199% |
| 2026-07-30 | 25.91 | 25.91 | 25.75 | 25.88 | +0.116% | 116,806 | -2.048% |
| 2026-07-29 | 25.92 | 25.92 | 25.81 | 25.85 | +0.039% | 13,748 | -1.934% |
| 2026-07-28 | 25.85 | 25.94 | 25.80 | 25.84 | +0.155% | 13,394 | -1.896% |
| 2026-07-27 | 25.88 | 25.92 | 25.77 | 25.80 | +0.078% | 29,273 | -1.744% |
| 2026-07-24 | 25.77 | 25.90 | 25.77 | 25.78 | +0.350% | 19,624 | -1.668% |
| 2026-07-23 | 25.79 | 25.85 | 25.68 | 25.69 | -0.388% | 23,734 | -1.323% |
| 2026-07-22 | 25.87 | 25.89 | 25.76 | 25.79 | -0.193% | 20,730 | -1.706% |
| 2026-07-21 | 25.83 | 25.95 | 25.81 | 25.84 | -0.309% | 16,897 | -1.896% |
| 2026-07-20 | 25.95 | 26.01 | 25.80 | 25.92 | -0.116% | 19,058 | -2.199% |
| 2026-07-17 | 25.81 | 25.95 | 25.70 | 25.95 | +0.543% | 23,800 | -2.312% |
| 2026-07-16 | 25.81 | 25.84 | 25.70 | 25.81 | -0.000% | 16,455 | -1.782% |
| 2026-07-15 | 25.93 | 25.93 | 25.69 | 25.81 | -0.039% | 17,721 | -1.782% |
| 2026-07-14 | 25.95 | 26.00 | 25.75 | 25.82 | -0.309% | 39,847 | -1.820% |
| 2026-07-13 | 26.02 | 26.02 | 25.84 | 25.90 | -0.193% | 12,197 | -2.124% |
| 2026-07-10 | 26.00 | 26.06 | 25.87 | 25.95 | -0.192% | 30,203 | -2.312% |
| 2026-07-09 | 26.08 | 26.08 | 25.95 | 26.00 | +0.038% | 26,671 | -2.500% |
| 2026-07-08 | 25.98 | 26.08 | 25.81 | 25.99 | +0.154% | 22,723 | -2.462% |
| 2026-07-07 | 26.03 | 26.09 | 25.86 | 25.95 | +0.039% | 41,110 | -2.312% |
| 2026-07-06 | 25.99 | 26.10 | 25.84 | 25.94 | +0.116% | 38,875 | -2.274% |
| 2026-07-02 | 25.97 | 26.00 | 25.81 | 25.91 | +0.039% | 8,798 | -2.161% |
| 2026-07-01 | 25.87 | 25.95 | 25.72 | 25.90 | +0.116% | 11,491 | -2.124% |
| 2026-06-30 | 25.73 | 25.92 | 25.71 | 25.87 | +0.544% | 194,075 | -2.010% |
| 2026-06-29 | 25.70 | 25.80 | 25.60 | 25.73 | +0.390% | 28,856 | -1.477% |
| 2026-06-26 | 25.70 | 25.75 | 25.63 | 25.63 | -0.543% | 17,468 | -1.092% |
| 2026-06-25 | 25.84 | 25.84 | 25.70 | 25.77 | 0.000% | 37,261 | -1.630% |
| 2026-06-24 | 25.78 | 25.83 | 25.65 | 25.77 | +0.155% | 37,319 | -1.630% |
| 2026-06-23 | 25.68 | 25.81 | 25.63 | 25.73 | 0.000% | 79,148 | -1.477% |
| 2026-06-22 | 25.75 | 25.90 | 25.63 | 25.73 | +0.234% | 98,556 | -1.477% |
| 2026-06-18 | 25.73 | 25.92 | 25.60 | 25.67 | +0.273% | 30,266 | -1.247% |
| 2026-06-17 | 25.63 | 25.66 | 25.58 | 25.60 | +0.086% | 12,548 | -0.977% |
| 2026-06-16 | 25.62 | 25.70 | 25.55 | 25.58 | +0.148% | 25,686 | -0.891% |
| 2026-06-15 | 25.52 | 25.76 | 25.50 | 25.54 | +0.157% | 63,191 | -0.744% |
| 2026-06-12 | 25.70 | 25.83 | 25.42 | 25.50 | -0.701% | 43,714 | -0.588% |
| 2026-06-11 | 25.54 | 25.84 | 25.54 | 25.68 | +0.312% | 25,391 | -1.285% |
| 2026-06-10 | 25.73 | 25.73 | 25.55 | 25.60 | -0.234% | 25,923 | -0.977% |
| 2026-06-09 | 25.74 | 25.77 | 25.57 | 25.66 | -0.117% | 25,904 | -1.208% |
| 2026-06-08 | 25.80 | 25.99 | 25.69 | 25.69 | -0.272% | 41,456 | -1.323% |
| 2026-06-05 | 25.81 | 25.89 | 25.76 | 25.76 | -0.310% | 83,122 | -1.592% |
| 2026-06-04 | 25.93 | 26.09 | 25.83 | 25.84 | -0.347% | 34,339 | -1.896% |
| 2026-06-03 | 26.00 | 26.12 | 25.89 | 25.93 | -0.308% | 18,954 | -2.237% |
| 2026-06-02 | 26.14 | 26.14 | 25.93 | 26.01 | -0.383% | 61,730 | -2.537% |
| 2026-06-01 | 25.99 | 26.22 | 25.91 | 26.11 | +0.967% | 66,130 | -2.911% |
| 2026-05-29 | 26.04 | 26.04 | 25.85 | 25.86 | -0.462% | 61,111 | -1.972% |
| 2026-05-28 | 25.92 | 26.07 | 25.86 | 25.98 | +0.348% | 26,572 | -2.425% |
| 2026-05-27 | 25.81 | 26.00 | 25.77 | 25.89 | +0.700% | 106,989 | -2.086% |
| 2026-05-26 | 25.76 | 25.88 | 25.69 | 25.71 | +0.195% | 25,269 | -1.400% |
| 2026-05-22 | 25.78 | 25.78 | 25.57 | 25.66 | -0.156% | 18,820 | -1.208% |
| 2026-05-21 | 25.70 | 25.80 | 25.56 | 25.70 | +0.078% | 30,707 | -1.362% |
| 2026-05-20 | 25.73 | 25.99 | 25.60 | 25.68 | +0.312% | 20,406 | -1.285% |
| 2026-05-19 | 25.75 | 25.81 | 25.56 | 25.60 | -0.583% | 23,802 | -0.977% |
| 2026-05-18 | 25.82 | 25.87 | 25.67 | 25.75 | +0.195% | 12,771 | -1.553% |
| 2026-05-15 | 25.93 | 26.00 | 25.67 | 25.70 | -0.963% | 78,055 | -1.362% |
| 2026-05-14 | 26.03 | 26.10 | 25.92 | 25.95 | -0.269% | 13,675 | -2.312% |
| 2026-05-13 | 25.94 | 26.10 | 25.94 | 26.02 | -0.077% | 26,587 | -2.575% |
| 2026-05-12 | 26.01 | 26.10 | 25.97 | 26.04 | -0.038% | 17,958 | -2.650% |
| 2026-05-11 | 26.11 | 26.12 | 25.91 | 26.05 | +0.077% | 10,348 | -2.687% |
| 2026-05-08 | 26.13 | 26.13 | 25.81 | 26.03 | -0.038% | 26,147 | -2.612% |
| 2026-05-07 | 25.97 | 26.18 | 25.97 | 26.04 | +0.115% | 26,250 | -2.650% |
| 2026-05-06 | 26.00 | 26.16 | 25.94 | 26.01 | +0.580% | 41,318 | -2.537% |
| 2026-05-05 | 25.95 | 25.95 | 25.78 | 25.86 | -1.710% | 13,206 | -1.972% |
| 2026-05-04 | 26.32 | 26.39 | 26.23 | 26.31 | -0.038% | 14,003 | -3.649% |
| 2026-05-01 | 26.38 | 26.38 | 26.28 | 26.32 | +0.076% | 19,971 | -3.685% |
| 2026-04-30 | 26.11 | 26.35 | 26.11 | 26.30 | +0.728% | 50,415 | -3.612% |
| 2026-04-29 | 26.13 | 26.20 | 26.08 | 26.11 | -0.344% | 23,923 | -2.911% |
| 2026-04-28 | 26.30 | 26.30 | 26.14 | 26.20 | -0.228% | 12,711 | -3.244% |
| 2026-04-27 | 26.29 | 26.29 | 26.18 | 26.26 | +0.153% | 9,342 | -3.465% |
| 2026-04-24 | 26.23 | 26.32 | 26.22 | 26.22 | -0.076% | 11,778 | -3.318% |
| 2026-04-23 | 26.37 | 26.37 | 26.20 | 26.24 | -0.152% | 26,773 | -3.392% |
| 2026-04-22 | 26.16 | 26.41 | 26.16 | 26.28 | +0.459% | 32,715 | -3.539% |
| 2026-04-21 | 26.27 | 26.27 | 26.05 | 26.16 | -0.174% | 40,138 | -3.096% |
| 2026-04-20 | 26.31 | 26.36 | 26.18 | 26.21 | -0.055% | 9,566 | -3.265% |
| 2026-04-17 | 26.30 | 26.34 | 26.18 | 26.22 | +0.191% | 18,213 | -3.318% |
| 2026-04-16 | 26.35 | 26.39 | 26.14 | 26.17 | -0.683% | 85,814 | -3.133% |
| 2026-04-15 | 26.46 | 26.73 | 26.31 | 26.35 | -0.152% | 274,748 | -3.795% |
| 2026-04-14 | 26.07 | 26.49 | 26.05 | 26.39 | +1.500% | 267,381 | -3.941% |
| 2026-04-13 | 25.89 | 26.00 | 25.75 | 26.00 | +0.541% | 83,811 | -2.500% |
| 2026-04-10 | 25.89 | 25.93 | 25.67 | 25.86 | +0.039% | 10,141 | -1.972% |
| 2026-04-09 | 25.77 | 25.89 | 25.56 | 25.85 | +0.701% | 14,375 | -1.934% |
| 2026-04-08 | 25.72 | 25.93 | 25.67 | 25.67 | +0.195% | 18,834 | -1.247% |
| 2026-04-07 | 25.35 | 25.62 | 25.35 | 25.62 | +0.905% | 28,924 | -1.054% |
| 2026-04-06 | 25.44 | 25.54 | 25.34 | 25.39 | -0.196% | 13,153 | -0.158% |
| 2026-04-02 | 25.50 | 25.50 | 25.30 | 25.44 | 0.000% | 44,745 | -0.354% |
| 2026-04-01 | 25.30 | 25.50 | 25.27 | 25.44 | +1.033% | 34,918 | -0.354% |
| 2026-03-31 | 25.24 | 25.37 | 25.12 | 25.18 | -0.238% | 212,818 | +0.675% |
| 2026-03-30 | 25.15 | 25.39 | 25.15 | 25.24 | +0.398% | 31,077 | +0.436% |
| 2026-03-27 | 25.08 | 25.30 | 25.05 | 25.14 | +0.040% | 34,334 | +0.835% |
| 2026-03-26 | 25.26 | 25.32 | 25.09 | 25.13 | -0.907% | 42,536 | +0.875% |
| 2026-03-25 | 25.50 | 25.50 | 25.30 | 25.36 | +0.356% | 24,014 | -0.039% |
| 2026-03-24 | 25.30 | 25.52 | 25.20 | 25.27 | -0.433% | 20,718 | +0.316% |
| 2026-03-23 | 25.30 | 25.48 | 25.25 | 25.38 | +0.435% | 30,607 | -0.118% |
| 2026-03-20 | 25.35 | 25.35 | 25.10 | 25.27 | +0.040% | 65,405 | +0.317% |
| 2026-03-19 | 25.41 | 25.42 | 25.20 | 25.26 | -0.355% | 33,255 | +0.356% |
| 2026-03-18 | 25.39 | 25.42 | 25.25 | 25.35 | -0.354% | 47,808 | 0.000% |
| 2026-03-17 | 25.70 | 25.70 | 25.27 | 25.44 | -0.664% | 110,470 | -0.354% |
| 2026-03-16 | 25.68 | 25.73 | 25.58 | 25.61 | -0.039% | 54,917 | -1.015% |
| 2026-03-13 | 25.70 | 25.84 | 25.54 | 25.62 | -0.311% | 21,712 | -1.054% |
| 2026-03-12 | 25.78 | 25.89 | 25.60 | 25.70 | -0.310% | 75,423 | -1.362% |
| 2026-03-11 | 25.85 | 25.87 | 25.78 | 25.78 | -0.309% | 24,989 | -1.668% |
| 2026-03-10 | 25.85 | 26.02 | 25.85 | 25.86 | +0.155% | 42,587 | -1.972% |
| 2026-03-09 | 25.92 | 25.92 | 25.80 | 25.82 | -0.386% | 41,217 | -1.820% |
| 2026-03-06 | 25.91 | 26.00 | 25.86 | 25.92 | -0.291% | 9,943 | -2.199% |
| 2026-03-05 | 26.03 | 26.07 | 25.96 | 26.00 | -0.132% | 9,832 | -2.483% |
| 2026-03-04 | 26.02 | 26.05 | 25.86 | 26.03 | +0.038% | 15,459 | -2.612% |
| 2026-03-03 | 26.03 | 26.06 | 25.93 | 26.02 | -0.268% | 14,946 | -2.575% |
| 2026-03-02 | 26.04 | 26.11 | 25.96 | 26.09 | -0.115% | 26,198 | -2.836% |
| 2026-02-27 | 25.93 | 26.12 | 25.85 | 26.12 | +0.655% | 150,791 | -2.948% |
| 2026-02-26 | 26.03 | 26.04 | 25.94 | 25.95 | -0.231% | 16,999 | -2.312% |
| 2026-02-25 | 26.04 | 26.06 | 25.91 | 26.01 | +0.231% | 16,403 | -2.537% |
| 2026-02-24 | 25.96 | 26.06 | 25.90 | 25.95 | +0.193% | 18,885 | -2.312% |
| 2026-02-23 | 26.12 | 26.12 | 25.80 | 25.90 | -0.614% | 39,788 | -2.124% |
| 2026-02-20 | 26.12 | 26.14 | 26.00 | 26.06 | 0.000% | 20,058 | -2.724% |
| 2026-02-19 | 26.03 | 26.18 | 25.96 | 26.06 | +0.308% | 26,874 | -2.724% |
| 2026-02-18 | 25.93 | 26.11 | 25.85 | 25.98 | +0.425% | 33,208 | -2.425% |
| 2026-02-17 | 25.81 | 25.90 | 25.71 | 25.87 | +0.466% | 49,461 | -2.010% |
| 2026-02-13 | 25.82 | 25.86 | 25.72 | 25.75 | -0.194% | 39,964 | -1.553% |
| 2026-02-12 | 25.81 | 25.88 | 25.70 | 25.80 | +0.194% | 22,903 | -1.744% |
| 2026-02-11 | 25.84 | 25.84 | 25.74 | 25.75 | +0.078% | 27,555 | -1.553% |
| 2026-02-10 | 25.85 | 25.85 | 25.71 | 25.73 | -0.194% | 21,795 | -1.477% |
| 2026-02-09 | 25.70 | 25.80 | 25.67 | 25.78 | +0.311% | 26,703 | -1.668% |
| 2026-02-06 | 25.71 | 25.72 | 25.62 | 25.70 | -1.646% | 23,634 | -1.362% |
| 2026-02-05 | 26.15 | 26.16 | 26.07 | 26.13 | -0.038% | 29,462 | -2.985% |
| 2026-02-04 | 26.16 | 26.18 | 26.01 | 26.14 | -0.038% | 30,552 | -3.022% |
| 2026-02-03 | 26.09 | 26.18 | 26.01 | 26.15 | +0.384% | 34,556 | -3.059% |
| 2026-02-02 | 26.00 | 26.08 | 25.99 | 26.05 | +0.269% | 34,824 | -2.687% |
| 2026-01-30 | 25.98 | 26.00 | 25.94 | 25.98 | +0.116% | 41,256 | -2.425% |
| 2026-01-29 | 25.94 | 25.96 | 25.89 | 25.95 | +0.232% | 13,571 | -2.312% |
| 2026-01-28 | 25.94 | 25.94 | 25.86 | 25.89 | +0.039% | 63,201 | -2.086% |
| 2026-01-27 | 25.91 | 25.95 | 25.88 | 25.88 | -0.231% | 104,023 | -2.048% |
| 2026-01-26 | 26.04 | 26.04 | 25.92 | 25.94 | -0.039% | 46,664 | -2.274% |
| 2026-01-23 | 25.98 | 26.05 | 25.90 | 25.95 | +0.039% | 42,015 | -2.312% |
| 2026-01-22 | 26.08 | 26.08 | 25.93 | 25.94 | -0.384% | 36,027 | -2.274% |
| 2026-01-21 | 26.09 | 26.12 | 25.96 | 26.04 | -0.038% | 58,663 | -2.650% |
| 2026-01-20 | 26.02 | 26.13 | 25.94 | 26.05 | -0.115% | 59,351 | -2.687% |
| 2026-01-16 | 26.30 | 26.30 | 26.02 | 26.08 | -0.648% | 45,807 | -2.799% |
| 2026-01-15 | 26.25 | 26.30 | 26.15 | 26.25 | -0.076% | 88,811 | -3.429% |
| 2026-01-14 | 26.37 | 26.40 | 26.17 | 26.27 | -0.379% | 105,377 | -3.502% |
| 2026-01-13 | 26.36 | 26.39 | 26.16 | 26.37 | +0.419% | 63,455 | -3.868% |
| 2026-01-12 | 26.30 | 26.30 | 26.20 | 26.26 | -0.417% | 25,040 | -3.465% |
| 2026-01-09 | 26.40 | 26.40 | 26.28 | 26.37 | -0.038% | 38,091 | -3.868% |
| 2026-01-08 | 26.34 | 26.41 | 26.27 | 26.38 | +0.304% | 50,332 | -3.904% |
| 2026-01-07 | 26.33 | 26.39 | 26.20 | 26.30 | +0.190% | 30,126 | -3.612% |
| 2026-01-06 | 26.29 | 26.38 | 26.20 | 26.25 | +0.114% | 18,034 | -3.429% |
| 2026-01-05 | 26.30 | 26.30 | 26.21 | 26.22 | -0.266% | 27,078 | -3.318% |
| 2026-01-02 | 26.26 | 26.35 | 26.20 | 26.29 | 0.000% | 32,051 | -3.576% |
| 2025-12-31 | 26.25 | 26.30 | 26.21 | 26.29 | +0.152% | 29,621 | -3.576% |
| 2025-12-30 | 26.14 | 26.29 | 26.14 | 26.25 | +0.191% | 28,800 | -3.429% |
| 2025-12-29 | 26.10 | 26.26 | 26.10 | 26.20 | 0.000% | 16,123 | -3.244% |
| 2025-12-26 | 26.28 | 26.28 | 26.14 | 26.20 | -0.190% | 19,069 | -3.244% |
| 2025-12-24 | 26.11 | 26.25 | 26.11 | 26.25 | +0.306% | 16,047 | -3.429% |
| 2025-12-23 | 26.25 | 26.27 | 26.11 | 26.17 | -0.305% | 29,971 | -3.133% |
| 2025-12-22 | 26.01 | 26.25 | 26.01 | 26.25 | +0.923% | 37,536 | -3.429% |
| 2025-12-19 | 26.01 | 26.17 | 25.91 | 26.01 | +0.077% | 45,325 | -2.537% |
| 2025-12-18 | 26.00 | 26.01 | 25.90 | 25.99 | +0.542% | 37,489 | -2.462% |
| 2025-12-17 | 25.90 | 25.97 | 25.81 | 25.85 | -0.232% | 23,091 | -1.934% |
| 2025-12-16 | 25.91 | 25.91 | 25.80 | 25.91 | +0.349% | 18,719 | -2.161% |
| 2025-12-15 | 25.90 | 25.98 | 25.80 | 25.82 | +0.097% | 10,843 | -1.820% |
| 2025-12-12 | 25.95 | 26.03 | 25.68 | 25.80 | -0.597% | 37,219 | -1.725% |
| 2025-12-11 | 26.00 | 26.18 | 25.83 | 25.95 | +0.077% | 27,613 | -2.312% |
| 2025-12-10 | 25.99 | 26.01 | 25.87 | 25.93 | +0.077% | 33,448 | -2.237% |
| 2025-12-09 | 26.03 | 26.12 | 25.91 | 25.91 | -0.384% | 57,562 | -2.161% |
| 2025-12-08 | 26.05 | 26.29 | 25.85 | 26.01 | +0.077% | 20,121 | -2.537% |
| 2025-12-05 | 26.06 | 26.10 | 25.93 | 25.99 | +0.154% | 7,594 | -2.462% |
| 2025-12-04 | 26.11 | 26.11 | 25.95 | 25.95 | -0.422% | 10,902 | -2.312% |
| 2025-12-03 | 26.09 | 26.13 | 26.00 | 26.06 | +0.077% | 13,541 | -2.724% |
| 2025-12-02 | 26.05 | 26.12 | 25.90 | 26.04 | -0.077% | 61,450 | -2.650% |
| 2025-12-01 | 26.09 | 26.09 | 25.83 | 26.06 | -0.191% | 119,401 | -2.724% |
| 2025-11-28 | 25.98 | 26.15 | 25.90 | 26.11 | +0.811% | 89,048 | -2.911% |
| 2025-11-26 | 25.95 | 25.97 | 25.76 | 25.90 | +0.193% | 8,607 | -2.124% |
| 2025-11-25 | 25.90 | 25.90 | 25.69 | 25.85 | +0.155% | 43,527 | -1.934% |
| 2025-11-24 | 25.81 | 25.95 | 25.71 | 25.81 | +0.545% | 41,522 | -1.782% |
| 2025-11-21 | 25.59 | 25.75 | 25.52 | 25.67 | +0.627% | 17,377 | -1.247% |
| 2025-11-20 | 25.58 | 25.65 | 25.45 | 25.51 | 0.000% | 45,473 | -0.627% |
| 2025-11-19 | 25.75 | 25.80 | 25.48 | 25.51 | -1.009% | 100,637 | -0.627% |
| 2025-11-18 | 25.86 | 25.91 | 25.75 | 25.77 | -0.116% | 37,791 | -1.630% |
| 2025-11-17 | 26.00 | 26.00 | 25.68 | 25.80 | -0.425% | 68,141 | -1.744% |
| 2025-11-14 | 26.16 | 26.28 | 25.90 | 25.91 | -0.614% | 40,866 | -2.161% |
| 2025-11-13 | 26.26 | 26.26 | 26.00 | 26.07 | -0.458% | 10,366 | -2.762% |
| 2025-11-12 | 26.34 | 26.34 | 26.06 | 26.19 | -0.342% | 30,475 | -3.207% |
| 2025-11-11 | 26.35 | 26.35 | 26.27 | 26.28 | +0.038% | 17,488 | -3.539% |
| 2025-11-10 | 26.23 | 26.39 | 26.09 | 26.27 | +0.459% | 33,256 | -3.502% |
| 2025-11-07 | 26.07 | 26.20 | 25.95 | 26.15 | +0.284% | 20,310 | -3.059% |
| 2025-11-06 | 26.12 | 26.12 | 26.05 | 26.08 | +0.292% | 8,419 | -2.784% |
| 2025-11-05 | 26.00 | 26.07 | 25.91 | 26.00 | -1.403% | 19,891 | -2.500% |
| 2025-11-04 | 26.33 | 26.39 | 26.32 | 26.37 | +0.152% | 16,575 | -3.868% |
| 2025-11-03 | 26.45 | 26.46 | 26.33 | 26.33 | -0.303% | 11,822 | -3.722% |
| 2025-10-31 | 26.44 | 26.44 | 26.31 | 26.41 | +0.114% | 26,015 | -4.014% |
| 2025-10-30 | 26.40 | 26.40 | 26.34 | 26.38 | +0.190% | 7,094 | -3.904% |
| 2025-10-29 | 26.45 | 26.46 | 26.31 | 26.33 | -0.265% | 12,938 | -3.722% |
| 2025-10-28 | 26.46 | 26.46 | 26.35 | 26.40 | +0.075% | 21,079 | -3.977% |
| 2025-10-27 | 26.26 | 26.43 | 26.23 | 26.38 | +0.305% | 28,517 | -3.905% |
| 2025-10-24 | 26.35 | 26.35 | 26.22 | 26.30 | 0.000% | 24,976 | -3.612% |
| 2025-10-23 | 26.43 | 26.43 | 26.27 | 26.30 | -0.332% | 32,301 | -3.612% |
| 2025-10-22 | 26.45 | 26.45 | 26.25 | 26.39 | +0.071% | 55,675 | -3.932% |
| 2025-10-21 | 26.46 | 26.49 | 26.37 | 26.37 | +0.025% | 13,032 | -3.863% |
| 2025-10-20 | 26.34 | 26.48 | 26.34 | 26.36 | +0.581% | 15,957 | -3.840% |
| 2025-10-17 | 26.24 | 26.41 | 26.20 | 26.21 | +0.153% | 24,258 | -3.281% |
| 2025-10-16 | 26.42 | 26.42 | 26.17 | 26.17 | -0.689% | 25,418 | -3.133% |
| 2025-10-15 | 26.42 | 26.44 | 26.32 | 26.35 | +0.196% | 13,115 | -3.801% |
| 2025-10-14 | 26.03 | 26.37 | 26.03 | 26.30 | +0.190% | 18,351 | -3.612% |
| 2025-10-13 | 26.26 | 26.36 | 26.11 | 26.25 | +0.690% | 11,250 | -3.429% |
| 2025-10-10 | 26.25 | 26.40 | 26.07 | 26.07 | -0.686% | 41,311 | -2.762% |
| 2025-10-09 | 26.35 | 26.37 | 26.15 | 26.25 | 0.000% | 35,416 | -3.429% |
| 2025-10-08 | 26.37 | 26.38 | 26.22 | 26.25 | -0.228% | 20,670 | -3.429% |
| 2025-10-07 | 26.30 | 26.37 | 26.15 | 26.31 | +0.057% | 36,669 | -3.649% |
| 2025-10-06 | 26.34 | 26.34 | 26.20 | 26.30 | -0.095% | 31,443 | -3.594% |
| 2025-10-03 | 26.09 | 26.34 | 26.08 | 26.32 | +0.612% | 36,390 | -3.685% |
| 2025-10-02 | 26.14 | 26.18 | 26.00 | 26.16 | +0.191% | 29,354 | -3.096% |
| 2025-10-01 | 25.94 | 26.18 | 25.92 | 26.11 | +0.889% | 69,248 | -2.911% |
| 2025-09-30 | 26.22 | 26.39 | 25.80 | 25.88 | -1.597% | 233,652 | -2.048% |
| 2025-09-29 | 26.37 | 26.51 | 26.24 | 26.30 | -0.038% | 41,898 | -3.612% |
| 2025-09-26 | 26.34 | 26.37 | 26.23 | 26.31 | +0.038% | 34,724 | -3.649% |
| 2025-09-25 | 26.39 | 26.39 | 26.22 | 26.30 | -0.076% | 31,511 | -3.612% |
| 2025-09-24 | 26.48 | 26.48 | 26.15 | 26.32 | -0.341% | 34,823 | -3.685% |
| 2025-09-23 | 26.35 | 26.54 | 26.35 | 26.41 | +0.114% | 27,871 | -4.014% |
| 2025-09-22 | 26.51 | 26.51 | 26.35 | 26.38 | -0.265% | 28,806 | -3.904% |
| 2025-09-19 | 26.60 | 26.62 | 26.30 | 26.45 | -0.564% | 28,665 | -4.159% |
| 2025-09-18 | 26.55 | 26.62 | 26.39 | 26.60 | +0.415% | 24,661 | -4.699% |
| 2025-09-17 | 26.67 | 26.67 | 26.26 | 26.49 | +0.038% | 36,456 | -4.304% |
| 2025-09-16 | 26.69 | 26.69 | 26.41 | 26.48 | -0.376% | 29,889 | -4.267% |
| 2025-09-15 | 26.50 | 26.66 | 26.41 | 26.58 | +0.454% | 82,487 | -4.628% |
| 2025-09-12 | 26.50 | 26.54 | 26.26 | 26.46 | +0.038% | 23,250 | -4.195% |
| 2025-09-11 | 26.39 | 26.49 | 26.27 | 26.45 | +0.609% | 20,315 | -4.159% |
| 2025-09-10 | 26.30 | 26.38 | 26.22 | 26.29 | +0.229% | 32,239 | -3.576% |
| 2025-09-09 | 26.17 | 26.30 | 25.95 | 26.23 | +0.652% | 26,934 | -3.355% |
| 2025-09-08 | 26.08 | 26.30 | 26.06 | 26.06 | -0.344% | 28,951 | -2.724% |
| 2025-09-05 | 26.11 | 26.15 | 25.85 | 26.15 | +0.384% | 26,458 | -3.059% |
| 2025-09-04 | 25.81 | 26.05 | 25.81 | 26.05 | +1.165% | 20,579 | -2.687% |
| 2025-09-03 | 25.97 | 25.98 | 25.75 | 25.75 | -0.618% | 48,707 | -1.553% |
| 2025-09-02 | 25.79 | 25.93 | 25.71 | 25.91 | +0.232% | 13,086 | -2.161% |
| 2025-08-29 | 25.93 | 25.93 | 25.57 | 25.85 | +0.194% | 66,202 | -1.934% |
| 2025-08-28 | 25.77 | 25.85 | 25.70 | 25.80 | -0.039% | 42,500 | -1.744% |
| 2025-08-27 | 25.90 | 25.90 | 25.76 | 25.81 | -0.232% | 21,684 | -1.782% |
| 2025-08-26 | 25.76 | 25.90 | 25.76 | 25.87 | +0.427% | 34,395 | -2.010% |
| 2025-08-25 | 25.90 | 25.91 | 25.74 | 25.76 | -0.636% | 21,439 | -1.592% |
| 2025-08-22 | 25.67 | 25.96 | 25.67 | 25.93 | +1.151% | 20,927 | -2.218% |
| 2025-08-21 | 25.84 | 25.84 | 25.55 | 25.63 | -0.466% | 13,937 | -1.092% |
| 2025-08-20 | 25.86 | 25.86 | 25.69 | 25.75 | -0.310% | 18,678 | -1.553% |
| 2025-08-19 | 25.82 | 25.83 | 25.66 | 25.83 | +0.039% | 28,416 | -1.858% |
| 2025-08-18 | 25.87 | 25.88 | 25.77 | 25.82 | -0.155% | 25,292 | -1.820% |
| 2025-08-15 | 25.87 | 25.88 | 25.76 | 25.86 | +0.388% | 42,132 | -1.972% |
| 2025-08-14 | 25.65 | 25.76 | 25.61 | 25.76 | +0.429% | 29,599 | -1.592% |
| 2025-08-13 | 25.60 | 25.70 | 25.50 | 25.65 | +0.588% | 24,121 | -1.170% |
| 2025-08-12 | 25.54 | 25.59 | 25.47 | 25.50 | +0.394% | 11,285 | -0.588% |
| 2025-08-11 | 25.50 | 25.59 | 25.40 | 25.40 | 0.000% | 15,068 | -0.197% |
| 2025-08-08 | 25.61 | 25.69 | 25.36 | 25.40 | -0.548% | 30,625 | -0.197% |
| 2025-08-07 | 25.78 | 25.78 | 25.51 | 25.54 | -0.351% | 25,526 | -0.744% |
| 2025-08-06 | 25.63 | 25.85 | 25.61 | 25.63 | 0.000% | 15,936 | -1.092% |
| 2025-08-05 | 25.54 | 25.63 | 25.35 | 25.63 | -1.309% | 58,120 | -1.092% |
| 2025-08-04 | 25.95 | 26.03 | 25.87 | 25.97 | +0.368% | 51,894 | -2.387% |
| 2025-08-01 | 25.99 | 25.99 | 25.85 | 25.87 | -0.251% | 27,064 | -2.028% |
| 2025-07-31 | 26.00 | 26.00 | 25.91 | 25.94 | -0.231% | 62,982 | -2.274% |
| 2025-07-30 | 26.01 | 26.08 | 25.93 | 26.00 | +0.145% | 12,290 | -2.500% |
| 2025-07-29 | 25.98 | 26.00 | 25.80 | 25.96 | +0.164% | 17,068 | -2.359% |
| 2025-07-28 | 26.01 | 26.08 | 25.80 | 25.92 | -0.116% | 156,218 | -2.199% |
| 2025-07-25 | 25.89 | 26.05 | 25.88 | 25.95 | +0.348% | 47,336 | -2.312% |
| 2025-07-24 | 25.77 | 25.86 | 25.64 | 25.86 | +0.388% | 50,095 | -1.972% |
| 2025-07-23 | 25.73 | 25.79 | 25.64 | 25.76 | +0.117% | 51,926 | -1.592% |
| 2025-07-22 | 25.59 | 25.73 | 25.52 | 25.73 | +0.547% | 25,936 | -1.477% |
| 2025-07-21 | 25.55 | 25.61 | 25.49 | 25.59 | +0.353% | 22,437 | -0.938% |
| 2025-07-18 | 25.50 | 25.50 | 25.39 | 25.50 | +0.039% | 58,421 | -0.588% |
| 2025-07-17 | 25.61 | 25.65 | 25.48 | 25.49 | -0.118% | 46,071 | -0.549% |
| 2025-07-16 | 25.69 | 25.69 | 25.52 | 25.52 | -0.623% | 27,845 | -0.666% |
| 2025-07-15 | 25.64 | 25.68 | 25.50 | 25.68 | +0.509% | 40,460 | -1.285% |
| 2025-07-14 | 25.51 | 25.55 | 25.50 | 25.55 | +0.157% | 19,402 | -0.783% |
| 2025-07-11 | 25.53 | 25.65 | 25.46 | 25.51 | -0.429% | 27,843 | -0.627% |
| 2025-07-10 | 25.74 | 25.74 | 25.50 | 25.62 | -0.350% | 34,352 | -1.054% |
| 2025-07-09 | 25.71 | 25.75 | 25.54 | 25.71 | +0.195% | 68,082 | -1.400% |
| 2025-07-08 | 25.49 | 25.68 | 25.44 | 25.66 | +0.864% | 33,025 | -1.208% |
| 2025-07-07 | 25.45 | 25.50 | 25.36 | 25.44 | +0.118% | 43,910 | -0.354% |
| 2025-07-03 | 25.49 | 25.56 | 25.35 | 25.41 | -0.157% | 22,926 | -0.236% |
| 2025-07-02 | 25.24 | 25.47 | 25.22 | 25.45 | +0.912% | 56,679 | -0.393% |
| 2025-07-01 | 25.00 | 25.22 | 24.99 | 25.22 | +1.530% | 61,059 | +0.515% |
| 2025-06-30 | 25.33 | 25.43 | 24.84 | 24.84 | -1.389% | 368,138 | +2.053% |
| 2025-06-27 | 25.40 | 25.40 | 25.15 | 25.19 | -0.749% | 35,877 | +0.635% |
| 2025-06-26 | 25.40 | 25.40 | 25.32 | 25.38 | +0.277% | 25,067 | -0.118% |
| 2025-06-25 | 25.48 | 25.48 | 25.31 | 25.31 | -0.511% | 32,933 | +0.158% |
| 2025-06-24 | 25.50 | 25.50 | 25.38 | 25.44 | 0.000% | 31,801 | -0.354% |
| 2025-06-23 | 25.47 | 25.48 | 25.36 | 25.44 | +0.079% | 20,159 | -0.354% |
| 2025-06-20 | 25.17 | 25.48 | 25.11 | 25.42 | +1.033% | 183,821 | -0.275% |
| 2025-06-18 | 25.19 | 25.24 | 25.11 | 25.16 | +0.199% | 59,507 | +0.755% |
| 2025-06-17 | 25.02 | 25.24 | 25.00 | 25.11 | +0.240% | 37,700 | +0.956% |
| 2025-06-16 | 25.07 | 25.08 | 25.01 | 25.05 | +0.200% | 48,898 | +1.198% |
| 2025-06-13 | 24.90 | 25.00 | 24.90 | 25.00 | +0.200% | 34,120 | +1.400% |
| 2025-06-12 | 25.08 | 25.08 | 24.92 | 24.95 | +0.120% | 34,299 | +1.603% |
| 2025-06-11 | 25.07 | 25.07 | 24.92 | 24.92 | -0.559% | 59,966 | +1.726% |
| 2025-06-10 | 24.95 | 25.08 | 24.90 | 25.06 | +0.643% | 47,590 | +1.157% |
| 2025-06-09 | 24.95 | 24.95 | 24.89 | 24.90 | -0.080% | 38,547 | +1.807% |
| 2025-06-06 | 25.03 | 25.06 | 24.90 | 24.92 | -0.160% | 33,102 | +1.726% |
| 2025-06-05 | 25.09 | 25.09 | 24.96 | 24.96 | -0.040% | 28,013 | +1.563% |
| 2025-06-04 | 25.06 | 25.06 | 24.92 | 24.97 | -0.040% | 22,121 | +1.522% |
| 2025-06-03 | 24.98 | 25.00 | 24.88 | 24.98 | +0.120% | 43,027 | +1.481% |
| 2025-06-02 | 24.99 | 25.10 | 24.84 | 24.95 | -0.040% | 49,796 | +1.603% |
| 2025-05-30 | 25.00 | 25.07 | 24.95 | 24.96 | -0.103% | 336,215 | +1.563% |
| 2025-05-29 | 25.00 | 25.00 | 24.85 | 24.99 | +0.425% | 32,123 | +1.458% |
| 2025-05-28 | 24.87 | 25.08 | 24.81 | 24.88 | -0.241% | 27,350 | +1.889% |
| 2025-05-27 | 24.85 | 25.10 | 24.77 | 24.94 | +0.403% | 29,040 | +1.644% |
| 2025-05-23 | 24.63 | 24.91 | 24.63 | 24.84 | +0.567% | 27,377 | +2.053% |
| 2025-05-22 | 24.67 | 24.74 | 24.61 | 24.70 | +0.366% | 39,619 | +2.632% |
| 2025-05-21 | 24.84 | 24.86 | 24.60 | 24.61 | -0.926% | 43,632 | +3.007% |
| 2025-05-20 | 25.08 | 25.32 | 24.81 | 24.84 | -0.521% | 50,193 | +2.053% |
| 2025-05-19 | 25.00 | 25.08 | 24.77 | 24.97 | -0.319% | 55,463 | +1.522% |
| 2025-05-16 | 25.02 | 25.05 | 24.93 | 25.05 | +0.764% | 15,065 | +1.198% |
| 2025-05-15 | 24.96 | 25.01 | 24.86 | 24.86 | +0.079% | 50,864 | +1.971% |
| 2025-05-14 | 24.97 | 25.06 | 24.84 | 24.84 | -0.519% | 39,848 | +2.052% |
| 2025-05-13 | 24.90 | 25.00 | 24.80 | 24.97 | +0.807% | 28,214 | +1.522% |
| 2025-05-12 | 24.72 | 24.97 | 24.67 | 24.77 | +0.896% | 44,106 | +2.342% |
| 2025-05-09 | 24.59 | 24.75 | 24.55 | 24.55 | +0.041% | 50,723 | +3.259% |
| 2025-05-08 | 24.68 | 24.68 | 24.54 | 24.54 | -0.203% | 40,970 | +3.301% |
| 2025-05-07 | 24.60 | 24.72 | 24.58 | 24.59 | -0.041% | 94,400 | +3.091% |
| 2025-05-06 | 24.65 | 24.70 | 24.54 | 24.60 | -0.243% | 87,193 | +3.049% |
| 2025-05-05 | 24.81 | 24.99 | 24.65 | 24.66 | -2.220% | 54,396 | +2.798% |
| 2025-05-02 | 25.29 | 25.37 | 25.20 | 25.22 | -0.277% | 82,734 | +0.515% |
| 2025-05-01 | 25.28 | 25.29 | 25.17 | 25.29 | +0.238% | 95,996 | +0.237% |
| 2025-04-30 | 25.04 | 25.29 | 25.04 | 25.23 | +0.759% | 76,463 | +0.476% |
| 2025-04-29 | 25.04 | 25.17 | 24.98 | 25.04 | 0.000% | 26,010 | +1.238% |
| 2025-04-28 | 24.95 | 25.09 | 24.93 | 25.04 | +0.522% | 52,482 | +1.238% |
| 2025-04-25 | 25.13 | 25.13 | 24.79 | 24.91 | -0.320% | 65,442 | +1.766% |
| 2025-04-24 | 25.04 | 25.06 | 24.86 | 24.99 | +0.200% | 32,219 | +1.441% |
| 2025-04-23 | 24.92 | 24.95 | 24.80 | 24.94 | +0.605% | 65,166 | +1.644% |
| 2025-04-22 | 24.52 | 24.79 | 24.50 | 24.79 | +1.184% | 42,136 | +2.259% |
| 2025-04-21 | 24.50 | 24.52 | 24.30 | 24.50 | +0.164% | 81,738 | +3.469% |
| 2025-04-17 | 24.20 | 24.57 | 24.05 | 24.46 | +1.074% | 22,467 | +3.639% |
| 2025-04-16 | 24.20 | 24.20 | 24.10 | 24.20 | 0.000% | 44,227 | +4.752% |
| 2025-04-15 | 24.16 | 24.29 | 23.79 | 24.20 | +1.298% | 66,507 | +4.752% |
| 2025-04-14 | 23.61 | 24.04 | 23.54 | 23.89 | 0.000% | 33,937 | +6.111% |