Synchrony Financial (SYF) stock
SYFNYSEFinance ServicesFiscal year ends December 31Also trades as SYF.PA, SYF.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 15/3048% below fair value
$75.35−1.62 (-2.10%)
Close on Oct 30, 2026Market cap $24.52BP/E 7.7Yield 1.53%
Price history
Synchrony Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$75.35
-2.10% on the day
52-week range
$63.08 – $88.77
-15.1% from the high
Change over 52 weeks
+2.4%
From $73.59 on Oct 30, 2025
Average volume
3.40M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $74.03 | $77.76 | $74.03 | $75.35 | +2.32% | 14,926,202 |
| Oct 19, 2026 | $73.59 | $75.60 | $72.25 | $73.64 | -0.05% | 21,454,642 |
| Oct 12, 2026 | $72.57 | $75.87 | $70.82 | $73.68 | +1.21% | 17,654,250 |
| Oct 5, 2026 | $71.63 | $73.92 | $71.14 | $72.80 | +1.44% | 12,804,401 |
| Sep 28, 2026 | $72.38 | $72.45 | $69.40 | $71.77 | -1.60% | 14,191,783 |
| Sep 21, 2026 | $75.48 | $76.24 | $70.22 | $72.94 | -2.80% | 13,797,822 |
| Sep 14, 2026 | $75.42 | $76.73 | $73.63 | $75.04 | -1.25% | 17,503,312 |
| Sep 8, 2026 | $79.21 | $79.45 | $74.77 | $75.99 | -4.92% | 10,809,700 |
| Aug 31, 2026 | $77.40 | $80.80 | $76.22 | $79.92 | +2.40% | 15,316,751 |
| Aug 24, 2026 | $79.65 | $81.42 | $78.03 | $78.05 | -1.79% | 17,937,563 |
| Aug 17, 2026 | $80.73 | $81.92 | $75.66 | $79.47 | -1.89% | 18,826,352 |
| Aug 10, 2026 | $78.05 | $81.09 | $77.28 | $81.00 | +3.07% | 11,631,120 |
| Aug 3, 2026 | $76.73 | $79.87 | $76.46 | $78.59 | +3.69% | 13,931,462 |
| Jul 27, 2026 | $73.85 | $77.53 | $73.60 | $75.79 | +3.96% | 19,766,561 |
| Jul 20, 2026 | $73.80 | $74.94 | $70.65 | $72.90 | -0.98% | 25,748,219 |
| Jul 13, 2026 | $73.09 | $75.16 | $71.99 | $73.62 | +1.63% | 16,058,867 |
| Jul 6, 2026 | $76.55 | $77.72 | $68.05 | $72.44 | -5.10% | 22,437,257 |
| Jun 29, 2026 | $78.25 | $79.01 | $75.34 | $76.33 | -2.96% | 12,217,529 |
| Jun 22, 2026 | $75.36 | $79.70 | $74.22 | $78.66 | +4.52% | 17,479,620 |
| Jun 15, 2026 | $74.85 | $76.87 | $73.91 | $75.26 | +2.59% | 17,563,113 |
| Jun 8, 2026 | $70.76 | $73.71 | $68.36 | $73.36 | +3.56% | 15,783,021 |
| Jun 1, 2026 | $70.49 | $71.63 | $68.45 | $70.84 | -0.84% | 16,976,132 |
| May 26, 2026 | $72.08 | $73.40 | $70.08 | $71.44 | -0.54% | 18,058,799 |
| May 18, 2026 | $71.00 | $72.55 | $68.32 | $71.83 | +0.63% | 20,186,600 |
| May 11, 2026 | $73.00 | $73.19 | $69.10 | $71.38 | -2.41% | 20,457,880 |
| May 4, 2026 | $75.49 | $75.85 | $72.83 | $73.14 | -3.46% | 17,707,507 |
| Apr 27, 2026 | $76.14 | $77.50 | $74.58 | $75.76 | -0.71% | 18,812,755 |
| Apr 20, 2026 | $77.83 | $80.22 | $75.65 | $76.30 | -2.60% | 24,894,188 |
| Apr 13, 2026 | $71.69 | $78.71 | $71.43 | $78.34 | +8.19% | 16,425,302 |
| Apr 6, 2026 | $68.17 | $72.81 | $68.16 | $72.41 | +5.83% | 16,336,252 |
| Mar 30, 2026 | $65.62 | $69.32 | $65.52 | $68.42 | +4.68% | 12,190,107 |
| Mar 23, 2026 | $67.94 | $68.60 | $64.95 | $65.36 | -1.25% | 16,915,779 |
| Mar 16, 2026 | $64.66 | $66.38 | $63.81 | $66.19 | +3.78% | 24,578,021 |
| Mar 9, 2026 | $65.07 | $67.67 | $63.08 | $63.78 | -4.33% | 19,943,126 |
| Mar 2, 2026 | $67.73 | $69.99 | $65.51 | $66.67 | -3.53% | 19,097,370 |
| Feb 23, 2026 | $72.36 | $74.81 | $68.20 | $69.11 | -5.81% | 27,824,673 |
| Feb 17, 2026 | $70.60 | $73.42 | $70.54 | $73.37 | +2.79% | 16,707,024 |
| Feb 9, 2026 | $74.71 | $75.43 | $69.97 | $71.38 | -5.03% | 31,883,847 |
| Feb 2, 2026 | $72.23 | $75.83 | $72.23 | $75.16 | +3.48% | 21,467,717 |
| Jan 26, 2026 | $77.03 | $77.58 | $71.86 | $72.63 | -5.20% | 38,615,945 |
| Jan 20, 2026 | $77.73 | $79.52 | $75.37 | $76.61 | -4.46% | 19,591,020 |
| Jan 12, 2026 | $79.26 | $81.84 | $74.95 | $80.19 | -7.71% | 30,508,143 |
| Jan 5, 2026 | $84.60 | $88.77 | $84.60 | $86.89 | +2.65% | 14,238,616 |
| Dec 29, 2025 | $85.75 | $85.99 | $83.28 | $84.65 | -1.58% | 6,094,499 |
| Dec 22, 2025 | $85.47 | $86.48 | $85.12 | $86.01 | +1.57% | 5,265,309 |
| Dec 15, 2025 | $84.42 | $84.89 | $82.89 | $84.68 | +0.55% | 22,227,354 |
| Dec 8, 2025 | $80.68 | $86.22 | $79.39 | $84.22 | +4.80% | 17,846,577 |
| Dec 1, 2025 | $76.96 | $80.65 | $76.15 | $80.36 | +3.88% | 14,194,693 |
| Nov 24, 2025 | $74.59 | $77.91 | $73.93 | $77.36 | +3.67% | 13,070,153 |
| Nov 17, 2025 | $72.80 | $75.46 | $69.52 | $74.62 | +2.09% | 23,421,371 |
| Nov 10, 2025 | $73.70 | $76.11 | $72.10 | $73.09 | -0.14% | 15,248,214 |
| Nov 3, 2025 | $74.02 | $75.24 | $71.85 | $73.19 | -1.60% | 18,191,348 |
| Oct 27, 2025 | $75.60 | $75.72 | $72.91 | $74.38 | -0.61% | 16,089,941 |
| Oct 20, 2025 | $72.00 | $75.70 | $71.46 | $74.84 | +4.66% | 13,013,288 |
| Oct 13, 2025 | $69.10 | $75.04 | $69.02 | $71.51 | +5.13% | 24,973,827 |
| Oct 6, 2025 | $71.85 | $72.35 | $68.00 | $68.02 | -4.51% | 17,645,316 |
| Sep 29, 2025 | $75.22 | $75.27 | $69.08 | $71.23 | -4.44% | 18,524,784 |
| Sep 22, 2025 | $75.62 | $76.70 | $72.98 | $74.54 | -2.68% | 11,908,476 |
| Sep 15, 2025 | $75.56 | $77.19 | $73.71 | $76.59 | +1.62% | 21,814,438 |
| Sep 8, 2025 | $75.78 | $76.63 | $73.90 | $75.37 | -0.32% | 14,834,186 |
| Sep 2, 2025 | $74.98 | $77.41 | $73.86 | $75.61 | -0.96% | 9,901,930 |
| Aug 25, 2025 | $73.00 | $77.15 | $72.86 | $76.34 | +4.29% | 14,921,953 |
| Aug 18, 2025 | $71.26 | $74.11 | $69.93 | $73.20 | +2.39% | 12,051,000 |
| Aug 11, 2025 | $69.51 | $73.00 | $68.96 | $71.49 | +2.97% | 16,473,690 |
| Aug 4, 2025 | $67.95 | $70.27 | $67.73 | $69.43 | +2.81% | 17,536,101 |
| Jul 28, 2025 | $73.04 | $73.76 | $66.28 | $67.53 | -7.37% | 18,841,041 |
| Jul 21, 2025 | $70.35 | $73.42 | $68.19 | $72.90 | +4.08% | 23,018,993 |
| Jul 14, 2025 | $70.82 | $71.06 | $67.84 | $70.04 | -0.81% | 13,216,626 |
| Jul 7, 2025 | $69.89 | $71.88 | $68.83 | $70.61 | +0.64% | 15,954,444 |
| Jun 30, 2025 | $66.72 | $70.56 | $66.28 | $70.16 | +6.00% | 13,335,571 |
| Jun 23, 2025 | $61.82 | $66.68 | $61.48 | $66.19 | +6.18% | 15,123,409 |
| Jun 16, 2025 | $60.67 | $62.60 | $60.01 | $62.34 | +4.18% | 16,701,147 |
| Jun 9, 2025 | $60.55 | $62.47 | $59.23 | $59.84 | +1.05% | 21,092,149 |
| Jun 2, 2025 | $57.49 | $59.50 | $56.51 | $59.22 | +2.72% | 12,233,176 |
| May 26, 2025 | $55.67 | $59.20 | $55.67 | $57.65 | +1.60% | 15,101,590 |
| May 19, 2025 | $60.07 | $60.47 | $55.67 | $56.74 | -6.68% | 14,900,891 |
| May 12, 2025 | $59.49 | $61.65 | $58.78 | $60.80 | +9.29% | 23,727,262 |
| May 5, 2025 | $53.17 | $56.01 | $52.99 | $55.63 | +2.68% | 18,337,971 |
| Apr 28, 2025 | $51.40 | $54.49 | $50.00 | $54.18 | +5.37% | 17,555,469 |
| Apr 21, 2025 | $47.85 | $52.97 | $46.13 | $51.42 | +7.42% | 29,112,684 |
| Apr 14, 2025 | $47.66 | $48.46 | $46.08 | $47.87 | +3.77% | 14,953,777 |
| Apr 7, 2025 | $40.99 | $51.71 | $40.55 | $46.13 | +5.30% | 39,417,601 |
| Mar 31, 2025 | $51.51 | $55.43 | $41.31 | $43.81 | -16.44% | 33,423,981 |
| Mar 24, 2025 | $55.17 | $56.56 | $51.90 | $52.43 | -2.94% | 16,011,131 |
| Mar 17, 2025 | $53.34 | $55.25 | $52.06 | $54.02 | +1.27% | 26,381,278 |
| Mar 10, 2025 | $53.05 | $54.29 | $50.87 | $53.34 | -2.56% | 33,048,553 |
| Mar 3, 2025 | $60.01 | $61.19 | $52.09 | $54.74 | -9.79% | 28,167,143 |
| Feb 24, 2025 | $61.82 | $61.98 | $58.66 | $60.68 | -1.19% | 18,553,302 |
| Feb 18, 2025 | $65.68 | $65.97 | $61.02 | $61.41 | -5.83% | 15,958,124 |
| Feb 10, 2025 | $68.05 | $68.05 | $63.31 | $65.21 | -3.38% | 19,878,467 |
| Feb 3, 2025 | $66.73 | $69.29 | $65.56 | $67.49 | -2.16% | 22,472,844 |
| Jan 27, 2025 | $70.00 | $70.59 | $64.49 | $68.98 | -2.34% | 25,810,204 |
| Jan 21, 2025 | $69.28 | $70.93 | $68.93 | $70.63 | +2.73% | 14,254,153 |
| Jan 13, 2025 | $63.38 | $69.00 | $63.06 | $68.75 | +7.81% | 12,094,293 |
| Jan 6, 2025 | $68.00 | $68.48 | $63.39 | $63.77 | -4.51% | 11,206,966 |
| Dec 30, 2024 | $64.81 | $66.81 | $63.99 | $66.78 | +1.30% | 7,720,901 |
| Dec 23, 2024 | $64.79 | $66.96 | $64.63 | $65.92 | +0.72% | 6,249,892 |
| Dec 16, 2024 | $67.95 | $68.63 | $63.22 | $65.45 | -3.83% | 27,739,483 |
| Dec 9, 2024 | $68.45 | $69.39 | $66.60 | $68.06 | +0.21% | 18,262,001 |
| Dec 2, 2024 | $67.90 | $69.00 | $66.06 | $67.92 | +0.59% | 14,644,669 |
| Nov 25, 2024 | $66.48 | $68.69 | $66.08 | $67.52 | +2.32% | 13,092,798 |
| Nov 18, 2024 | $64.75 | $66.25 | $62.30 | $65.99 | +1.55% | 16,450,484 |
| Nov 11, 2024 | $65.30 | $67.19 | $64.32 | $64.98 | +1.87% | 23,243,359 |
| Nov 4, 2024 | $54.96 | $67.76 | $54.42 | $63.79 | +15.46% | 28,655,644 |
| Oct 28, 2024 | $55.50 | $57.37 | $54.87 | $55.25 | +0.18% | 17,549,379 |
| Oct 21, 2024 | $56.38 | $56.58 | $54.56 | $55.15 | -2.25% | 13,947,147 |
| Oct 14, 2024 | $53.21 | $57.27 | $52.63 | $56.42 | +6.15% | 21,889,180 |
| Oct 7, 2024 | $51.45 | $53.30 | $51.02 | $53.15 | +2.49% | 12,157,990 |
| Sep 30, 2024 | $49.35 | $51.94 | $48.28 | $51.86 | +4.45% | 13,304,386 |
| Sep 23, 2024 | $50.96 | $51.32 | $47.59 | $49.65 | -1.84% | 14,181,221 |
| Sep 16, 2024 | $46.97 | $51.23 | $46.52 | $50.58 | +7.32% | 22,045,430 |
| Sep 9, 2024 | $47.95 | $48.55 | $44.00 | $47.13 | -0.59% | 21,098,291 |
| Sep 3, 2024 | $49.74 | $49.96 | $47.15 | $47.41 | -5.67% | 13,309,406 |
| Aug 26, 2024 | $48.90 | $50.56 | $48.53 | $50.26 | +3.42% | 11,130,642 |
| Aug 19, 2024 | $46.70 | $48.79 | $46.70 | $48.60 | +4.25% | 12,211,294 |
| Aug 12, 2024 | $46.51 | $47.75 | $45.33 | $46.62 | +0.11% | 19,749,830 |
| Aug 5, 2024 | $42.81 | $46.60 | $42.00 | $46.57 | +3.51% | 19,764,885 |
| Jul 29, 2024 | $50.90 | $51.48 | $44.85 | $44.99 | -11.40% | 18,803,754 |
| Jul 22, 2024 | $49.88 | $51.23 | $49.35 | $50.78 | +1.62% | 12,456,601 |
| Jul 15, 2024 | $50.10 | $52.67 | $49.85 | $49.97 | +1.75% | 24,289,562 |
| Jul 8, 2024 | $47.24 | $49.49 | $47.20 | $49.11 | +4.67% | 13,816,090 |
| Jul 1, 2024 | $47.42 | $48.59 | $46.71 | $46.92 | -0.57% | 15,811,486 |
| Jun 24, 2024 | $44.51 | $47.24 | $43.84 | $47.19 | +6.12% | 22,211,994 |
| Jun 17, 2024 | $41.76 | $45.40 | $41.76 | $44.47 | +6.67% | 18,861,379 |
| Jun 10, 2024 | $43.41 | $44.38 | $41.67 | $41.69 | -4.60% | 17,507,494 |
| Jun 3, 2024 | $43.90 | $44.03 | $42.35 | $43.70 | -0.23% | 15,918,887 |
| May 28, 2024 | $43.34 | $43.84 | $42.25 | $43.80 | +1.08% | 15,449,225 |
| May 20, 2024 | $43.95 | $44.90 | $42.57 | $43.33 | -1.39% | 17,455,426 |
| May 13, 2024 | $46.50 | $46.67 | $42.58 | $43.94 | -3.91% | 24,028,581 |
| May 6, 2024 | $45.95 | $46.72 | $45.02 | $45.73 | +0.29% | 19,430,671 |
| Apr 29, 2024 | $44.70 | $45.91 | $43.26 | $45.60 | +2.08% | 18,925,100 |
| Apr 22, 2024 | $41.91 | $45.46 | $41.62 | $44.67 | +7.46% | 30,555,623 |
| Apr 15, 2024 | $40.92 | $42.14 | $39.67 | $41.57 | +2.87% | 20,145,665 |
| Apr 8, 2024 | $41.48 | $43.14 | $40.31 | $40.41 | -2.11% | 16,650,697 |
| Apr 1, 2024 | $42.97 | $43.01 | $40.54 | $41.28 | -4.27% | 22,654,931 |
| Mar 25, 2024 | $41.01 | $43.24 | $40.79 | $43.12 | +3.78% | 19,024,017 |
| Mar 18, 2024 | $41.84 | $43.71 | $41.41 | $41.55 | -0.55% | 18,115,769 |
| Mar 11, 2024 | $41.99 | $43.84 | $41.53 | $41.78 | -0.85% | 24,585,193 |
| Mar 4, 2024 | $40.94 | $42.31 | $40.20 | $42.14 | +2.66% | 27,410,036 |
| Feb 26, 2024 | $40.00 | $41.38 | $39.86 | $41.05 | +2.32% | 21,076,780 |
| Feb 20, 2024 | $39.31 | $40.92 | $39.26 | $40.12 | +1.42% | 17,031,090 |
| Feb 12, 2024 | $38.78 | $40.03 | $38.25 | $39.56 | +2.14% | 17,606,051 |
| Feb 5, 2024 | $38.50 | $39.04 | $38.03 | $38.73 | -0.56% | 21,899,256 |
| Jan 29, 2024 | $39.69 | $39.85 | $37.91 | $38.95 | -1.49% | 21,287,677 |
| Jan 22, 2024 | $37.12 | $39.89 | $36.85 | $39.54 | +7.13% | 29,908,824 |
| Jan 16, 2024 | $36.49 | $37.03 | $35.29 | $36.91 | +0.49% | 17,797,704 |
| Jan 8, 2024 | $38.81 | $39.34 | $36.61 | $36.73 | -5.38% | 22,459,525 |
| Jan 2, 2024 | $37.93 | $38.91 | $37.14 | $38.82 | +1.65% | 17,416,895 |
| Dec 26, 2023 | $38.13 | $38.51 | $37.91 | $38.19 | +0.66% | 7,982,129 |
| Dec 18, 2023 | $37.71 | $38.59 | $37.09 | $37.94 | +2.21% | 18,958,552 |
| Dec 11, 2023 | $35.24 | $38.17 | $35.12 | $37.12 | +5.19% | 34,002,912 |
| Dec 4, 2023 | $33.60 | $35.43 | $33.51 | $35.29 | +4.32% | 21,753,851 |
| Nov 27, 2023 | $29.62 | $34.14 | $29.15 | $33.83 | +13.41% | 30,362,727 |
| Nov 20, 2023 | $29.81 | $29.94 | $29.36 | $29.83 | -0.17% | 10,105,419 |
| Nov 13, 2023 | $29.48 | $30.67 | $28.84 | $29.88 | +1.05% | 19,964,467 |
| Nov 6, 2023 | $30.05 | $30.22 | $29.02 | $29.57 | -1.92% | 17,120,498 |
| Oct 30, 2023 | $28.37 | $30.36 | $27.68 | $30.15 | +7.33% | 19,378,275 |
| Oct 23, 2023 | $28.35 | $29.20 | $27.30 | $28.09 | -0.99% | 32,854,498 |
| Oct 16, 2023 | $29.23 | $30.55 | $28.15 | $28.37 | -1.73% | 21,695,876 |
| Oct 9, 2023 | $28.90 | $30.35 | $28.66 | $28.87 | -1.53% | 14,766,775 |
| Oct 2, 2023 | $30.40 | $30.67 | $28.41 | $29.32 | -4.09% | 24,738,764 |
| Sep 25, 2023 | $31.18 | $31.52 | $29.98 | $30.57 | -2.58% | 19,580,103 |
| Sep 18, 2023 | $32.42 | $32.78 | $31.24 | $31.38 | -3.51% | 14,645,077 |
| Sep 11, 2023 | $31.56 | $32.80 | $31.45 | $32.52 | +3.96% | 20,976,975 |
| Sep 5, 2023 | $32.11 | $32.44 | $30.67 | $31.28 | -4.23% | 16,801,733 |
| Aug 28, 2023 | $32.13 | $32.76 | $31.85 | $32.66 | +2.54% | 13,067,465 |
| Aug 21, 2023 | $33.34 | $33.34 | $31.37 | $31.85 | -3.98% | 14,585,306 |
| Aug 14, 2023 | $34.51 | $34.53 | $32.63 | $33.17 | -4.60% | 17,052,153 |
| Aug 7, 2023 | $34.63 | $35.02 | $33.88 | $34.77 | +1.19% | 14,165,361 |
| Jul 31, 2023 | $34.75 | $35.13 | $33.52 | $34.36 | -0.66% | 17,938,912 |
| Jul 24, 2023 | $34.66 | $35.89 | $34.39 | $34.59 | -0.23% | 18,591,260 |
| Jul 17, 2023 | $34.74 | $36.34 | $34.50 | $34.67 | -0.66% | 30,716,798 |
| Jul 10, 2023 | $33.40 | $35.72 | $33.36 | $34.90 | +3.84% | 20,115,276 |
| Jul 3, 2023 | $33.97 | $34.51 | $32.80 | $33.61 | -0.91% | 12,990,950 |
| Jun 26, 2023 | $32.72 | $34.43 | $32.41 | $33.92 | +3.73% | 19,764,969 |
| Jun 20, 2023 | $32.69 | $33.05 | $32.14 | $32.70 | -0.61% | 29,470,756 |
| Jun 12, 2023 | $33.58 | $34.55 | $32.48 | $32.90 | -2.34% | 29,914,174 |
| Jun 5, 2023 | $32.93 | $34.44 | $32.39 | $33.69 | +1.97% | 21,447,152 |
| May 30, 2023 | $30.91 | $33.21 | $30.48 | $33.04 | +6.93% | 28,998,406 |
| May 22, 2023 | $30.20 | $31.33 | $29.81 | $30.90 | +2.93% | 34,297,491 |
| May 15, 2023 | $27.32 | $30.22 | $27.23 | $30.02 | +10.86% | 46,654,020 |
| May 8, 2023 | $27.52 | $28.06 | $26.67 | $27.08 | -0.95% | 29,369,852 |
| May 1, 2023 | $29.36 | $29.62 | $26.59 | $27.34 | -7.35% | 32,274,754 |
| Apr 24, 2023 | $29.62 | $30.08 | $28.71 | $29.51 | -0.71% | 24,456,510 |
| Apr 17, 2023 | $29.45 | $31.68 | $29.07 | $29.72 | -0.27% | 32,666,628 |
| Apr 10, 2023 | $28.55 | $30.63 | $28.32 | $29.80 | +4.12% | 21,952,415 |
| Apr 3, 2023 | $29.12 | $29.79 | $28.01 | $28.62 | -1.58% | 22,400,067 |
| Mar 27, 2023 | $28.91 | $29.16 | $27.75 | $29.08 | +3.71% | 23,271,742 |
| Mar 20, 2023 | $29.02 | $30.25 | $27.15 | $28.04 | -1.58% | 26,939,800 |
| Mar 13, 2023 | $30.59 | $31.64 | $27.61 | $28.49 | -11.33% | 51,382,860 |
| Mar 6, 2023 | $36.35 | $36.65 | $31.41 | $32.13 | -11.68% | 28,420,561 |
| Feb 27, 2023 | $36.14 | $36.54 | $35.16 | $36.38 | +1.62% | 22,614,423 |
| Feb 21, 2023 | $35.60 | $36.14 | $34.76 | $35.80 | +0.08% | 14,501,815 |
| Feb 13, 2023 | $36.27 | $37.10 | $35.04 | $35.77 | -1.78% | 18,079,008 |
| Feb 6, 2023 | $36.70 | $37.21 | $35.86 | $36.42 | -1.70% | 19,605,722 |
| Jan 30, 2023 | $36.71 | $38.00 | $32.38 | $37.05 | -0.03% | 36,367,573 |
| Jan 23, 2023 | $35.23 | $37.35 | $34.01 | $37.06 | +4.66% | 30,054,425 |
| Jan 17, 2023 | $33.46 | $35.42 | $30.83 | $35.41 | +5.80% | 30,209,773 |
| Jan 9, 2023 | $33.16 | $34.24 | $30.88 | $33.47 | +2.04% | 35,357,152 |
| Jan 3, 2023 | $33.25 | $33.54 | $31.74 | $32.80 | -0.18% | 25,401,192 |
| Dec 27, 2022 | $32.85 | $32.91 | $31.96 | $32.86 | +0.34% | 12,028,019 |
| Dec 19, 2022 | $33.21 | $33.47 | $31.68 | $32.75 | -1.39% | 20,389,043 |
| Dec 12, 2022 | $35.14 | $37.28 | $32.56 | $33.21 | -5.41% | 39,143,229 |
| Dec 5, 2022 | $34.85 | $35.55 | $33.97 | $35.11 | -0.54% | 26,282,105 |
| Nov 28, 2022 | $36.50 | $37.69 | $34.96 | $35.30 | -4.72% | 23,205,011 |
| Nov 21, 2022 | $35.65 | $37.31 | $35.65 | $37.05 | +3.23% | 10,705,678 |
| Nov 14, 2022 | $39.72 | $39.93 | $34.24 | $35.89 | -10.79% | 26,982,698 |
| Nov 7, 2022 | $35.43 | $40.89 | $34.88 | $40.23 | +14.88% | 25,619,766 |
| Oct 31, 2022 | $35.59 | $36.43 | $33.60 | $35.02 | -3.07% | 22,881,193 |
| Oct 24, 2022 | $32.72 | $36.33 | $32.37 | $36.13 | +11.48% | 35,945,360 |
| Oct 17, 2022 | $32.34 | $33.49 | $31.03 | $32.41 | +3.15% | 30,318,759 |
| Oct 10, 2022 | $31.11 | $33.02 | $30.01 | $31.42 | +1.88% | 31,375,826 |
| Oct 3, 2022 | $28.80 | $31.97 | $28.34 | $30.84 | +9.40% | 37,708,603 |
| Sep 26, 2022 | $28.92 | $29.48 | $27.77 | $28.19 | -3.69% | 26,369,334 |
| Sep 19, 2022 | $31.96 | $32.75 | $28.72 | $29.27 | -9.97% | 21,521,004 |
| Sep 12, 2022 | $33.78 | $34.65 | $30.83 | $32.51 | -2.72% | 28,896,669 |
| Sep 6, 2022 | $31.91 | $33.50 | $30.77 | $33.42 | +4.54% | 13,918,284 |
| Aug 29, 2022 | $33.28 | $33.40 | $31.31 | $31.97 | -4.99% | 21,182,224 |
| Aug 22, 2022 | $33.85 | $35.37 | $33.08 | $33.65 | -1.92% | 20,551,941 |
| Aug 15, 2022 | $35.52 | $36.27 | $34.19 | $34.31 | -5.06% | 15,540,184 |
| Aug 8, 2022 | $34.34 | $36.73 | $33.72 | $36.14 | +6.61% | 19,610,850 |
| Aug 1, 2022 | $33.07 | $34.21 | $32.73 | $33.90 | +1.25% | 20,698,407 |
| Jul 25, 2022 | $32.83 | $33.64 | $31.61 | $33.48 | +2.45% | 28,010,931 |
| Jul 18, 2022 | $32.10 | $33.51 | $31.42 | $32.68 | +4.11% | 36,422,372 |
| Jul 11, 2022 | $29.26 | $31.57 | $28.94 | $31.39 | +5.76% | 32,071,395 |
| Jul 5, 2022 | $27.83 | $29.96 | $27.57 | $29.68 | +3.81% | 25,964,168 |
| Jun 27, 2022 | $29.89 | $30.49 | $27.22 | $28.59 | -3.22% | 28,975,186 |
| Jun 21, 2022 | $30.85 | $31.06 | $27.40 | $29.54 | -1.17% | 40,375,976 |
| Jun 13, 2022 | $30.61 | $31.05 | $27.78 | $29.89 | -5.14% | 48,381,841 |
| Jun 6, 2022 | $35.73 | $36.46 | $31.49 | $31.51 | -11.09% | 25,439,922 |
| May 31, 2022 | $36.00 | $37.20 | $35.32 | $35.44 | -1.94% | 21,249,203 |
| May 23, 2022 | $33.29 | $36.14 | $32.44 | $36.14 | +11.34% | 31,637,382 |
| May 16, 2022 | $33.55 | $35.51 | $31.37 | $32.46 | -3.25% | 32,749,478 |
| May 9, 2022 | $37.45 | $38.19 | $32.05 | $33.55 | -11.83% | 39,345,052 |
| May 2, 2022 | $37.07 | $40.39 | $36.56 | $38.05 | +3.37% | 37,583,608 |
| Apr 25, 2022 | $37.43 | $38.49 | $36.37 | $36.81 | -3.08% | 28,866,305 |
| Apr 18, 2022 | $37.94 | $41.88 | $37.80 | $37.98 | +0.74% | 35,861,753 |
| Apr 11, 2022 | $36.21 | $38.08 | $36.16 | $37.70 | +2.89% | 22,877,315 |
| Apr 4, 2022 | $35.56 | $36.99 | $34.75 | $36.64 | +4.21% | 34,966,838 |
| Mar 28, 2022 | $35.48 | $37.13 | $34.66 | $35.16 | -4.12% | 35,199,110 |
| Mar 21, 2022 | $37.48 | $38.20 | $36.03 | $36.67 | -2.45% | 31,435,777 |
| Mar 14, 2022 | $35.71 | $38.39 | $35.31 | $37.59 | +7.28% | 51,908,110 |
| Mar 7, 2022 | $36.82 | $37.59 | $33.76 | $35.04 | -6.01% | 41,486,416 |
| Feb 28, 2022 | $41.84 | $42.95 | $36.68 | $37.28 | -13.68% | 43,139,770 |
| Feb 22, 2022 | $43.25 | $43.69 | $39.38 | $43.19 | -0.53% | 25,785,857 |
| Feb 14, 2022 | $44.04 | $45.37 | $43.25 | $43.42 | -0.84% | 25,951,786 |
| Feb 7, 2022 | $42.53 | $45.56 | $42.53 | $43.79 | +3.04% | 28,588,393 |
| Jan 31, 2022 | $40.98 | $43.22 | $40.71 | $42.50 | +2.61% | 42,998,151 |
| Jan 24, 2022 | $43.32 | $47.05 | $39.78 | $41.42 | -6.75% | 46,461,278 |
| Jan 18, 2022 | $48.32 | $48.58 | $44.02 | $44.42 | -8.73% | 22,020,481 |
| Jan 10, 2022 | $48.86 | $50.20 | $47.28 | $48.67 | +0.95% | 22,683,835 |
| Jan 3, 2022 | $46.48 | $48.90 | $46.48 | $48.21 | +3.92% | 27,209,247 |
| Dec 27, 2021 | $46.22 | $47.11 | $45.53 | $46.39 | +0.50% | 18,494,717 |
| Dec 20, 2021 | $45.51 | $46.69 | $43.71 | $46.16 | -1.05% | 19,603,985 |
| Dec 13, 2021 | $47.49 | $48.25 | $45.02 | $46.65 | -2.55% | 39,580,431 |
| Dec 6, 2021 | $46.26 | $48.40 | $46.00 | $47.87 | +5.72% | 22,733,143 |
| Nov 29, 2021 | $48.19 | $48.57 | $43.72 | $45.28 | -5.03% | 35,553,415 |
| Nov 22, 2021 | $48.50 | $50.30 | $46.40 | $47.68 | -0.42% | 16,375,630 |
| Nov 15, 2021 | $50.33 | $51.09 | $47.51 | $47.88 | -4.58% | 20,930,463 |
| Nov 8, 2021 | $49.66 | $50.44 | $48.50 | $50.18 | +2.01% | 16,234,435 |
| Nov 1, 2021 | $46.83 | $49.40 | $46.83 | $49.19 | +5.90% | 24,451,908 |
| Oct 25, 2021 | $49.45 | $50.16 | $45.86 | $46.45 | -5.57% | 32,163,376 |
| Oct 18, 2021 | $50.00 | $52.49 | $48.72 | $49.19 | -1.97% | 33,163,890 |
| Oct 11, 2021 | $50.14 | $50.82 | $47.45 | $50.18 | +0.46% | 18,939,607 |
| Oct 4, 2021 | $49.94 | $50.82 | $48.74 | $49.95 | +0.08% | 21,356,511 |
| Sep 27, 2021 | $50.61 | $52.20 | $48.73 | $49.91 | -0.64% | 21,652,332 |
| Sep 20, 2021 | $46.82 | $50.68 | $46.31 | $50.23 | +3.70% | 21,667,286 |
| Sep 13, 2021 | $47.79 | $49.59 | $47.40 | $48.44 | +2.37% | 30,405,194 |
| Sep 7, 2021 | $47.27 | $48.01 | $45.23 | $47.32 | -0.13% | 28,014,133 |
| Aug 30, 2021 | $52.14 | $52.14 | $47.07 | $47.38 | -8.80% | 29,241,136 |
| Aug 23, 2021 | $49.63 | $52.11 | $49.52 | $51.95 | +5.59% | 16,373,203 |
| Aug 16, 2021 | $51.19 | $51.55 | $48.38 | $49.20 | -5.04% | 20,730,872 |
| Aug 9, 2021 | $49.08 | $51.98 | $48.38 | $51.81 | +4.88% | 17,373,228 |
| Aug 2, 2021 | $47.45 | $49.90 | $45.14 | $49.40 | +5.06% | 21,711,720 |
| Jul 26, 2021 | $46.49 | $48.79 | $46.22 | $47.02 | +1.10% | 25,565,320 |
| Jul 19, 2021 | $45.52 | $47.73 | $43.08 | $46.51 | -0.47% | 29,895,690 |
| Jul 12, 2021 | $48.25 | $49.89 | $46.56 | $46.73 | -4.10% | 26,942,931 |
| Jul 6, 2021 | $49.00 | $49.13 | $45.72 | $48.73 | -0.65% | 19,705,583 |
| Jun 28, 2021 | $49.63 | $49.66 | $47.69 | $49.05 | -1.51% | 25,429,330 |
| Jun 21, 2021 | $46.66 | $50.11 | $46.55 | $49.80 | +7.93% | 28,866,966 |
| Jun 14, 2021 | $49.27 | $50.27 | $45.58 | $46.14 | -6.54% | 29,960,756 |
| Jun 7, 2021 | $49.73 | $50.96 | $48.88 | $49.37 | -0.84% | 20,557,130 |
| Jun 1, 2021 | $48.07 | $50.24 | $48.07 | $49.79 | +5.02% | 25,918,443 |
| May 24, 2021 | $46.48 | $48.17 | $46.03 | $47.41 | +2.57% | 26,496,865 |
| May 17, 2021 | $46.51 | $47.16 | $44.54 | $46.22 | -1.24% | 23,428,789 |
| May 10, 2021 | $46.55 | $47.22 | $43.92 | $46.80 | +1.96% | 29,633,308 |
| May 3, 2021 | $44.29 | $45.98 | $43.11 | $45.90 | +4.94% | 30,447,445 |
| Apr 26, 2021 | $40.80 | $44.58 | $39.60 | $43.74 | +7.52% | 39,607,664 |
| Apr 19, 2021 | $41.32 | $41.46 | $38.65 | $40.68 | -1.72% | 27,431,462 |
| Apr 12, 2021 | $42.81 | $43.24 | $40.22 | $41.39 | -3.29% | 28,933,106 |
| Apr 5, 2021 | $42.16 | $43.09 | $41.43 | $42.80 | +2.74% | 30,036,745 |
| Mar 29, 2021 | $40.67 | $41.83 | $39.82 | $41.66 | +0.82% | 25,062,272 |
| Mar 22, 2021 | $40.86 | $41.88 | $38.24 | $41.32 | +0.85% | 40,363,414 |
| Mar 15, 2021 | $42.83 | $43.61 | $40.02 | $40.97 | -4.05% | 38,403,339 |
| Mar 8, 2021 | $40.51 | $43.24 | $39.62 | $42.70 | +6.48% | 30,686,278 |
| Mar 1, 2021 | $39.46 | $40.90 | $37.76 | $40.10 | +3.67% | 35,046,625 |
| Feb 22, 2021 | $37.95 | $40.60 | $37.94 | $38.68 | +1.58% | 35,909,052 |
| Feb 16, 2021 | $37.46 | $38.32 | $36.45 | $38.08 | +2.50% | 18,949,961 |
| Feb 8, 2021 | $37.55 | $37.97 | $36.83 | $37.15 | -0.38% | 24,556,979 |
| Feb 1, 2021 | $34.63 | $37.82 | $33.99 | $37.29 | +10.82% | 34,338,293 |
| Jan 25, 2021 | $36.96 | $37.00 | $33.41 | $33.65 | -9.95% | 44,990,889 |
| Jan 19, 2021 | $39.68 | $40.69 | $37.17 | $37.37 | -3.61% | 26,156,113 |
| Jan 11, 2021 | $35.98 | $39.19 | $35.60 | $38.77 | +5.99% | 34,667,468 |
| Jan 4, 2021 | $35.00 | $37.43 | $34.07 | $36.58 | +5.39% | 34,532,433 |
| Dec 28, 2020 | $34.17 | $34.78 | $33.45 | $34.71 | +2.21% | 9,069,411 |
| Dec 21, 2020 | $32.70 | $34.40 | $32.31 | $33.96 | +4.98% | 14,128,860 |
| Dec 14, 2020 | $32.75 | $33.33 | $31.64 | $32.35 | +0.25% | 22,519,013 |
| Dec 7, 2020 | $32.83 | $33.11 | $31.87 | $32.27 | -2.12% | 22,943,823 |
| Nov 30, 2020 | $31.60 | $33.04 | $30.44 | $32.97 | +6.05% | 23,238,384 |
| Nov 23, 2020 | $30.08 | $31.99 | $29.84 | $31.09 | +5.57% | 13,426,093 |
| Nov 16, 2020 | $31.00 | $31.52 | $29.32 | $29.45 | -1.90% | 21,616,906 |
| Nov 9, 2020 | $29.99 | $31.00 | $28.55 | $30.02 | +12.01% | 30,845,577 |
| Nov 2, 2020 | $25.51 | $27.77 | $25.18 | $26.80 | +7.11% | 21,589,189 |
| Oct 26, 2020 | $27.27 | $27.29 | $24.47 | $25.02 | -9.84% | 24,034,667 |
| Oct 19, 2020 | $29.61 | $29.99 | $26.81 | $27.75 | -5.55% | 36,102,064 |
| Oct 12, 2020 | $29.18 | $29.87 | $28.12 | $29.38 | +1.87% | 16,265,496 |
| Oct 5, 2020 | $27.88 | $29.49 | $27.17 | $28.84 | +5.03% | 23,792,898 |
| Sep 28, 2020 | $25.85 | $27.60 | $25.28 | $27.46 | +9.23% | 21,824,392 |
| Sep 21, 2020 | $26.10 | $26.49 | $24.20 | $25.14 | -7.68% | 26,063,447 |
| Sep 14, 2020 | $26.01 | $27.92 | $26.01 | $27.23 | +5.58% | 28,061,589 |
| Sep 8, 2020 | $25.61 | $26.59 | $25.14 | $25.79 | -1.45% | 17,454,194 |
| Aug 31, 2020 | $25.77 | $26.49 | $24.39 | $26.17 | +1.51% | 31,176,404 |
| Aug 24, 2020 | $24.10 | $25.93 | $23.93 | $25.78 | +7.82% | 21,054,964 |
| Aug 17, 2020 | $24.80 | $24.88 | $23.66 | $23.91 | -4.09% | 21,280,644 |
| Aug 10, 2020 | $23.73 | $26.13 | $23.71 | $24.93 | +5.23% | 26,976,939 |
| Aug 3, 2020 | $22.30 | $23.69 | $22.04 | $23.69 | +7.05% | 25,308,237 |
| Jul 27, 2020 | $23.40 | $23.81 | $21.90 | $22.13 | -6.07% | 25,423,407 |
| Jul 20, 2020 | $23.15 | $23.84 | $21.67 | $23.56 | +1.51% | 34,690,858 |
| Jul 13, 2020 | $22.93 | $24.13 | $22.15 | $23.21 | +2.88% | 32,288,463 |
| Jul 6, 2020 | $22.48 | $22.87 | $21.04 | $22.56 | +3.20% | 24,998,408 |
| Jun 29, 2020 | $21.74 | $22.83 | $21.33 | $21.86 | +2.20% | 23,175,219 |
| Jun 22, 2020 | $23.53 | $24.51 | $21.24 | $21.39 | -10.01% | 50,171,623 |
| Jun 15, 2020 | $22.71 | $26.01 | $22.53 | $23.77 | 0.00% | 54,894,075 |
| Jun 8, 2020 | $26.91 | $27.00 | $21.99 | $23.77 | -6.86% | 44,361,841 |
| Jun 1, 2020 | $20.47 | $27.50 | $20.19 | $25.52 | +25.28% | 50,326,746 |
| May 26, 2020 | $19.00 | $22.34 | $18.90 | $20.37 | +14.12% | 41,090,931 |
| May 18, 2020 | $17.65 | $18.43 | $17.23 | $17.85 | +7.92% | 33,584,353 |
| May 11, 2020 | $18.18 | $18.23 | $15.17 | $16.54 | -11.17% | 44,031,884 |
| May 4, 2020 | $17.95 | $19.35 | $17.26 | $18.62 | +0.59% | 35,095,322 |
| Apr 27, 2020 | $17.17 | $21.38 | $17.07 | $18.51 | +9.07% | 55,595,547 |
| Apr 20, 2020 | $15.14 | $17.02 | $14.51 | $16.97 | +8.64% | 52,919,588 |
| Apr 13, 2020 | $17.82 | $18.02 | $14.02 | $15.62 | -11.35% | 52,478,914 |
| Apr 6, 2020 | $14.32 | $18.92 | $14.17 | $17.62 | +32.98% | 50,000,735 |
| Mar 30, 2020 | $16.94 | $17.00 | $12.98 | $13.25 | -22.51% | 52,696,354 |
| Mar 23, 2020 | $13.28 | $19.86 | $12.25 | $17.10 | +27.52% | 71,424,690 |
| Mar 16, 2020 | $19.50 | $20.01 | $12.15 | $13.41 | -44.43% | 76,423,990 |
| Mar 9, 2020 | $26.09 | $26.42 | $21.65 | $24.13 | -14.58% | 65,204,740 |
| Mar 2, 2020 | $29.28 | $30.67 | $27.76 | $28.25 | -2.92% | 50,363,121 |
| Feb 24, 2020 | $32.18 | $32.57 | $28.07 | $29.10 | -12.69% | 56,348,297 |
| Feb 18, 2020 | $33.60 | $33.95 | $33.01 | $33.33 | -1.24% | 21,391,412 |
| Feb 10, 2020 | $33.05 | $33.99 | $33.05 | $33.75 | +1.69% | 34,576,832 |
| Feb 3, 2020 | $32.65 | $33.66 | $32.23 | $33.19 | +2.41% | 31,539,831 |
| Jan 27, 2020 | $32.08 | $33.27 | $31.70 | $32.41 | -0.67% | 32,292,640 |
| Jan 21, 2020 | $35.57 | $36.43 | $32.43 | $32.63 | -8.75% | 35,627,541 |
| Jan 13, 2020 | $35.53 | $35.97 | $35.05 | $35.76 | +0.82% | 27,734,331 |
| Jan 6, 2020 | $35.34 | $35.85 | $35.16 | $35.47 | -0.62% | 21,848,483 |
| Dec 30, 2019 | $36.42 | $36.43 | $35.55 | $35.69 | -1.65% | 12,787,727 |
| Dec 23, 2019 | $36.77 | $36.78 | $36.19 | $36.29 | -1.22% | 9,724,156 |
| Dec 16, 2019 | $37.90 | $38.11 | $36.25 | $36.74 | -2.52% | 42,260,073 |
| Dec 9, 2019 | $37.76 | $38.18 | $36.92 | $37.69 | -0.19% | 22,901,154 |
| Dec 2, 2019 | $37.60 | $38.07 | $36.16 | $37.76 | +0.94% | 24,422,886 |
| Nov 25, 2019 | $36.99 | $37.59 | $36.92 | $37.41 | +1.38% | 15,192,332 |
| Nov 18, 2019 | $36.92 | $37.24 | $36.32 | $36.90 | -0.40% | 17,952,259 |
| Nov 11, 2019 | $36.71 | $37.24 | $36.35 | $37.05 | +0.30% | 17,253,475 |
| Nov 4, 2019 | $36.00 | $37.33 | $35.89 | $36.94 | +3.36% | 25,157,046 |
| Oct 28, 2019 | $35.50 | $36.02 | $35.00 | $35.74 | +1.28% | 22,674,007 |
| Oct 21, 2019 | $34.66 | $35.41 | $34.56 | $35.29 | +2.92% | 25,315,995 |
| Oct 14, 2019 | $32.92 | $34.94 | $32.84 | $34.29 | +3.78% | 28,178,485 |
| Oct 7, 2019 | $32.71 | $33.62 | $31.40 | $33.04 | +1.23% | 22,205,518 |
| Sep 30, 2019 | $33.71 | $34.44 | $31.56 | $32.64 | -2.91% | 22,900,098 |
| Sep 23, 2019 | $33.58 | $34.38 | $33.32 | $33.62 | -0.71% | 22,057,682 |
| Sep 16, 2019 | $33.86 | $34.51 | $33.45 | $33.86 | -0.94% | 19,666,108 |
| Sep 9, 2019 | $33.21 | $34.30 | $33.19 | $34.18 | +3.95% | 20,886,633 |
| Sep 3, 2019 | $31.76 | $33.71 | $31.48 | $32.88 | +2.59% | 17,765,017 |
| Aug 26, 2019 | $31.90 | $32.60 | $31.21 | $32.05 | +1.58% | 21,692,477 |
| Aug 19, 2019 | $33.80 | $33.98 | $31.39 | $31.55 | -5.62% | 21,081,781 |
| Aug 12, 2019 | $34.86 | $34.98 | $32.45 | $33.43 | -5.19% | 27,370,730 |
| Aug 5, 2019 | $34.47 | $35.49 | $33.52 | $35.26 | +0.57% | 23,273,187 |
| Jul 29, 2019 | $36.53 | $36.71 | $34.65 | $35.06 | -4.21% | 17,379,400 |
| Jul 22, 2019 | $35.19 | $36.87 | $35.10 | $36.60 | +4.42% | 21,009,402 |
| Jul 15, 2019 | $35.96 | $36.25 | $34.99 | $35.05 | -2.53% | 22,763,904 |
| Jul 8, 2019 | $35.39 | $36.12 | $35.27 | $35.96 | +0.98% | 21,210,662 |
| Jul 1, 2019 | $34.94 | $35.73 | $34.77 | $35.61 | +2.71% | 18,548,340 |
| Jun 24, 2019 | $34.34 | $34.70 | $33.80 | $34.67 | +1.05% | 26,247,875 |
| Jun 17, 2019 | $34.01 | $34.78 | $33.64 | $34.31 | +1.06% | 25,061,731 |
| Jun 10, 2019 | $34.19 | $34.46 | $33.32 | $33.95 | +0.50% | 32,137,024 |
| Jun 3, 2019 | $33.60 | $34.46 | $32.93 | $33.78 | +0.45% | 51,304,600 |
| May 28, 2019 | $34.55 | $35.28 | $33.57 | $33.63 | -3.39% | 23,959,790 |
| May 20, 2019 | $34.89 | $35.50 | $34.50 | $34.81 | -0.29% | 22,897,975 |
| May 13, 2019 | $34.43 | $35.29 | $33.92 | $34.91 | -0.29% | 25,499,289 |
| May 6, 2019 | $33.69 | $35.01 | $33.56 | $35.01 | +1.95% | 22,515,867 |
| Apr 29, 2019 | $34.43 | $34.87 | $34.03 | $34.34 | -0.17% | 17,237,733 |
| Apr 22, 2019 | $33.13 | $34.40 | $32.91 | $34.40 | +3.18% | 21,948,821 |
| Apr 15, 2019 | $33.09 | $33.79 | $32.21 | $33.34 | +1.03% | 17,810,402 |
| Apr 8, 2019 | $32.35 | $33.25 | $32.16 | $33.00 | +2.14% | 18,259,001 |
| Apr 1, 2019 | $32.09 | $32.80 | $32.07 | $32.31 | +1.29% | 23,060,010 |
| Mar 25, 2019 | $31.79 | $32.22 | $31.12 | $31.90 | +0.22% | 26,170,553 |
| Mar 18, 2019 | $33.34 | $33.56 | $31.65 | $31.83 | -4.44% | 26,761,299 |
| Mar 11, 2019 | $31.75 | $33.32 | $31.68 | $33.31 | +5.61% | 41,149,823 |
| Mar 4, 2019 | $32.52 | $32.69 | $31.09 | $31.54 | -2.83% | 30,033,369 |
| Feb 25, 2019 | $32.12 | $33.25 | $31.64 | $32.46 | +1.82% | 45,915,880 |
| Feb 19, 2019 | $31.68 | $32.17 | $31.55 | $31.88 | +0.41% | 22,513,617 |
| Feb 11, 2019 | $30.00 | $31.84 | $30.00 | $31.75 | +6.05% | 33,985,036 |
| Feb 4, 2019 | $29.70 | $30.27 | $29.19 | $29.94 | +0.84% | 36,288,662 |
| Jan 28, 2019 | $29.61 | $30.32 | $29.55 | $29.69 | -0.34% | 42,870,063 |
| Jan 22, 2019 | $26.50 | $30.43 | $26.30 | $29.79 | +13.36% | 89,552,600 |
| Jan 14, 2019 | $25.79 | $26.60 | $25.45 | $26.28 | +1.00% | 25,520,544 |
| Jan 7, 2019 | $25.16 | $26.15 | $24.92 | $26.02 | +3.09% | 24,010,894 |
| Dec 31, 2018 | $23.52 | $25.35 | $22.95 | $25.24 | +7.40% | 31,174,077 |
| Dec 24, 2018 | $22.33 | $23.81 | $21.78 | $23.50 | +4.44% | 21,650,203 |
| Dec 17, 2018 | $24.00 | $24.15 | $22.32 | $22.50 | -6.64% | 47,421,529 |
| Dec 10, 2018 | $25.30 | $25.50 | $23.81 | $24.10 | -4.97% | 41,548,508 |
| Dec 3, 2018 | $26.23 | $26.42 | $24.51 | $25.36 | -2.39% | 32,292,612 |
| Nov 26, 2018 | $25.92 | $26.46 | $25.72 | $25.98 | +1.64% | 26,288,381 |
| Nov 19, 2018 | $25.94 | $26.09 | $25.06 | $25.56 | -1.35% | 18,591,389 |
| Nov 12, 2018 | $27.59 | $27.99 | $25.44 | $25.91 | -6.19% | 33,274,249 |
| Nov 5, 2018 | $26.50 | $27.98 | $26.35 | $27.62 | +4.50% | 33,813,309 |
| Oct 29, 2018 | $28.32 | $29.48 | $26.13 | $26.43 | -5.54% | 38,383,082 |
| Oct 22, 2018 | $31.51 | $31.57 | $27.71 | $27.98 | -10.78% | 37,003,246 |
| Oct 15, 2018 | $29.76 | $31.74 | $29.42 | $31.36 | +5.09% | 26,089,071 |
| Oct 8, 2018 | $31.11 | $31.57 | $29.28 | $29.84 | -4.69% | 25,086,674 |
| Oct 1, 2018 | $31.25 | $32.05 | $31.06 | $31.31 | +0.74% | 19,640,346 |
| Sep 24, 2018 | $33.42 | $33.52 | $30.95 | $31.08 | -7.14% | 19,855,176 |
| Sep 17, 2018 | $32.68 | $33.82 | $32.38 | $33.47 | +2.70% | 27,334,803 |
| Sep 10, 2018 | $31.73 | $32.71 | $31.73 | $32.59 | +2.71% | 19,414,835 |
| Sep 4, 2018 | $31.59 | $32.25 | $31.51 | $31.73 | +0.19% | 20,360,826 |
| Aug 27, 2018 | $31.56 | $32.13 | $31.42 | $31.67 | +0.99% | 17,404,434 |
| Aug 20, 2018 | $30.39 | $31.87 | $30.35 | $31.36 | +3.26% | 24,583,823 |
| Aug 13, 2018 | $29.38 | $30.53 | $29.15 | $30.37 | +3.26% | 34,254,924 |
| Aug 6, 2018 | $29.86 | $30.31 | $29.38 | $29.41 | -1.47% | 27,544,780 |
| Jul 30, 2018 | $29.64 | $29.97 | $28.64 | $29.85 | -0.23% | 58,609,607 |
| Jul 23, 2018 | $32.97 | $34.02 | $29.33 | $29.92 | -8.81% | 53,710,248 |
| Jul 16, 2018 | $32.42 | $33.75 | $32.41 | $32.81 | +1.14% | 26,831,851 |
| Jul 9, 2018 | $33.90 | $35.01 | $32.11 | $32.44 | -3.74% | 35,558,296 |
| Jul 2, 2018 | $33.11 | $33.97 | $33.11 | $33.70 | +0.96% | 17,183,715 |
| Jun 25, 2018 | $34.05 | $34.17 | $32.55 | $33.38 | -2.20% | 22,650,845 |
| Jun 18, 2018 | $35.00 | $35.16 | $33.85 | $34.13 | -3.09% | 23,369,074 |
| Jun 11, 2018 | $35.51 | $35.72 | $34.70 | $35.22 | -0.65% | 17,499,317 |
| Jun 4, 2018 | $35.19 | $36.08 | $34.89 | $35.45 | +1.17% | 18,388,123 |
| May 29, 2018 | $35.17 | $35.30 | $34.19 | $35.04 | -1.60% | 19,355,884 |
| May 21, 2018 | $35.60 | $36.32 | $35.08 | $35.61 | +0.48% | 24,931,592 |
| May 14, 2018 | $34.29 | $35.63 | $33.65 | $35.44 | +3.90% | 19,214,054 |
| May 7, 2018 | $32.70 | $34.43 | $32.48 | $34.11 | +4.54% | 21,030,870 |
| Apr 30, 2018 | $33.27 | $33.59 | $31.74 | $32.63 | -1.45% | 25,672,909 |
| Apr 23, 2018 | $35.31 | $35.44 | $33.01 | $33.11 | -5.94% | 32,954,976 |
| Apr 16, 2018 | $34.45 | $36.21 | $34.12 | $35.20 | +3.32% | 28,840,377 |
| Apr 9, 2018 | $34.16 | $35.29 | $33.81 | $34.07 | +0.77% | 22,106,978 |
| Apr 2, 2018 | $33.43 | $35.34 | $32.22 | $33.81 | +0.84% | 28,626,106 |
| Mar 26, 2018 | $33.05 | $33.73 | $32.36 | $33.53 | +3.14% | 28,349,119 |
| Mar 19, 2018 | $35.02 | $35.86 | $32.47 | $32.51 | -7.64% | 29,032,663 |
| Mar 12, 2018 | $37.20 | $37.57 | $34.49 | $35.20 | -5.58% | 38,022,656 |
| Mar 5, 2018 | $35.70 | $37.29 | $35.43 | $37.28 | +3.76% | 23,941,735 |
| Feb 26, 2018 | $37.27 | $38.07 | $34.70 | $35.93 | -3.28% | 29,196,585 |
| Feb 20, 2018 | $36.63 | $37.41 | $36.24 | $37.15 | +1.14% | 19,630,884 |
| Feb 12, 2018 | $35.35 | $37.18 | $35.24 | $36.73 | +4.85% | 28,066,086 |
| Feb 5, 2018 | $38.26 | $38.91 | $33.61 | $35.03 | -9.44% | 48,597,008 |
| Jan 29, 2018 | $40.11 | $40.59 | $38.51 | $38.68 | -3.81% | 29,860,716 |
| Jan 22, 2018 | $38.18 | $40.24 | $38.16 | $40.21 | +4.52% | 43,377,386 |
| Jan 16, 2018 | $39.46 | $39.58 | $36.75 | $38.47 | -2.29% | 48,948,270 |
| Jan 8, 2018 | $39.61 | $40.17 | $37.66 | $39.37 | -0.93% | 33,857,358 |
| Jan 2, 2018 | $38.80 | $39.86 | $38.52 | $39.74 | +2.93% | 15,986,331 |
| Dec 26, 2017 | $38.70 | $39.17 | $38.41 | $38.61 | -0.41% | 12,700,599 |
| Dec 18, 2017 | $37.79 | $38.97 | $37.73 | $38.77 | +4.25% | 27,294,362 |
| Dec 11, 2017 | $37.44 | $37.86 | $36.60 | $37.19 | -0.83% | 35,649,855 |
| Dec 4, 2017 | $36.57 | $38.04 | $36.57 | $37.50 | +4.34% | 43,980,655 |
| Nov 27, 2017 | $33.48 | $36.45 | $32.92 | $35.94 | +7.32% | 45,627,443 |
| Nov 20, 2017 | $33.86 | $34.32 | $33.31 | $33.49 | -1.09% | 21,619,949 |
| Nov 13, 2017 | $32.18 | $34.04 | $31.85 | $33.86 | +5.58% | 35,289,634 |
| Nov 6, 2017 | $33.00 | $33.08 | $31.55 | $32.07 | -3.14% | 19,646,291 |
| Oct 30, 2017 | $32.78 | $33.37 | $32.43 | $33.11 | +0.52% | 21,978,639 |
| Oct 23, 2017 | $33.26 | $33.33 | $32.00 | $32.94 | -0.30% | 29,015,345 |
| Oct 16, 2017 | $30.99 | $34.08 | $30.85 | $33.04 | +7.20% | 45,187,963 |
| Oct 9, 2017 | $31.47 | $31.90 | $30.38 | $30.82 | -1.56% | 25,456,453 |
| Oct 2, 2017 | $31.17 | $31.89 | $30.92 | $31.31 | +0.84% | 24,569,411 |
| Sep 25, 2017 | $29.35 | $31.43 | $29.31 | $31.05 | +5.36% | 34,129,502 |
| Sep 18, 2017 | $29.11 | $29.50 | $28.70 | $29.47 | +1.55% | 28,416,189 |
| Sep 11, 2017 | $28.82 | $29.57 | $28.46 | $29.02 | +1.65% | 36,843,862 |
| Sep 5, 2017 | $30.70 | $30.75 | $28.33 | $28.55 | -7.66% | 26,290,711 |
| Aug 28, 2017 | $30.74 | $31.04 | $29.79 | $30.92 | +1.24% | 22,935,623 |
| Aug 21, 2017 | $30.10 | $30.85 | $29.95 | $30.54 | +1.56% | 21,174,439 |
| Aug 14, 2017 | $29.50 | $31.68 | $29.40 | $30.07 | +2.98% | 39,658,069 |
| Aug 7, 2017 | $29.88 | $31.41 | $28.93 | $29.20 | -2.24% | 34,895,826 |
| Jul 31, 2017 | $30.06 | $30.58 | $29.78 | $29.87 | -0.23% | 41,736,455 |
| Jul 24, 2017 | $30.80 | $31.20 | $29.84 | $29.94 | -3.01% | 33,200,059 |
| Jul 17, 2017 | $29.48 | $31.90 | $29.17 | $30.87 | +4.72% | 30,655,299 |
| Jul 10, 2017 | $29.67 | $29.71 | $28.80 | $29.48 | -0.74% | 26,382,886 |
| Jul 3, 2017 | $30.06 | $30.37 | $29.29 | $29.70 | -0.40% | 14,263,283 |
| Jun 26, 2017 | $29.04 | $30.54 | $29.04 | $29.82 | +2.93% | 38,482,350 |
| Jun 19, 2017 | $29.47 | $29.79 | $28.84 | $28.97 | -1.23% | 34,323,391 |
| Jun 12, 2017 | $28.71 | $29.66 | $28.43 | $29.33 | +2.20% | 36,603,058 |
| Jun 5, 2017 | $27.35 | $29.24 | $27.10 | $28.70 | +4.74% | 57,610,298 |
| May 30, 2017 | $27.31 | $27.67 | $26.34 | $27.40 | +0.11% | 39,864,610 |
| May 22, 2017 | $27.01 | $27.65 | $26.66 | $27.37 | +1.97% | 49,172,164 |
| May 15, 2017 | $26.77 | $27.82 | $26.15 | $26.84 | +0.94% | 58,898,752 |
| May 8, 2017 | $28.58 | $28.70 | $26.01 | $26.59 | -7.06% | 65,038,166 |
| May 1, 2017 | $27.98 | $29.25 | $27.20 | $28.61 | +2.91% | 83,506,458 |
| Apr 24, 2017 | $34.30 | $34.35 | $27.24 | $27.80 | -16.72% | 75,457,633 |
| Apr 17, 2017 | $32.41 | $34.01 | $32.28 | $33.38 | +3.12% | 22,652,793 |
| Apr 10, 2017 | $33.19 | $33.47 | $32.25 | $32.37 | -2.38% | 23,468,449 |
| Apr 3, 2017 | $34.45 | $34.54 | $32.87 | $33.16 | -3.32% | 27,992,951 |
| Mar 27, 2017 | $32.59 | $34.59 | $32.24 | $34.30 | +2.97% | 29,869,240 |
| Mar 20, 2017 | $35.08 | $35.20 | $32.48 | $33.31 | -5.15% | 41,331,123 |
| Mar 13, 2017 | $35.99 | $36.18 | $34.86 | $35.12 | -2.47% | 29,302,557 |
| Mar 6, 2017 | $35.80 | $36.20 | $35.32 | $36.01 | -0.11% | 20,459,316 |
| Feb 27, 2017 | $36.50 | $37.42 | $35.69 | $36.05 | -1.18% | 29,468,427 |
| Feb 21, 2017 | $37.11 | $37.34 | $36.11 | $36.48 | -0.55% | 14,200,110 |
| Feb 13, 2017 | $36.43 | $37.75 | $36.06 | $36.68 | +1.27% | 25,595,898 |
| Feb 6, 2017 | $36.25 | $36.80 | $35.38 | $36.22 | -0.79% | 24,563,570 |
| Jan 30, 2017 | $36.45 | $36.74 | $35.19 | $36.51 | -0.33% | 29,046,713 |
| Jan 23, 2017 | $36.03 | $36.79 | $35.61 | $36.63 | +1.08% | 30,880,079 |
| Jan 17, 2017 | $36.10 | $36.85 | $35.17 | $36.24 | -0.22% | 23,749,447 |
| Jan 9, 2017 | $36.91 | $37.49 | $35.60 | $36.32 | -2.18% | 31,512,145 |
| Jan 3, 2017 | $36.75 | $38.06 | $36.40 | $37.13 | +2.37% | 24,059,835 |
| Dec 27, 2016 | $37.13 | $37.18 | $35.92 | $36.27 | -1.89% | 13,990,783 |
| Dec 19, 2016 | $36.57 | $37.31 | $36.51 | $36.97 | +0.93% | 20,336,315 |
| Dec 12, 2016 | $36.45 | $37.13 | $35.57 | $36.63 | +0.27% | 43,517,710 |
| Dec 5, 2016 | $34.85 | $36.77 | $34.81 | $36.53 | +5.91% | 29,368,173 |
| Nov 28, 2016 | $34.48 | $35.45 | $33.79 | $34.49 | -0.61% | 36,070,089 |
| Nov 21, 2016 | $33.72 | $35.02 | $33.29 | $34.70 | +3.21% | 29,711,343 |
| Nov 14, 2016 | $32.77 | $33.81 | $32.43 | $33.62 | – | 49,804,834 |
Seasonality
SYF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -0.2% | -10.2% | 4.0% | 2.4% | 3.6% | 2.6% | 2.3% | -2.6% | 3.5% | 8.3% | 2.4% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -12.9% | -4.5% | -1.6% | 12.0% | -5.9% | 6.5% | -0.3% | 2.1% | -7.9% | 6.2% | ||
| 2025 | 6.1% | -11.7% | -12.8% | -1.9% | 11.6% | 15.8% | 4.4% | 10.1% | -6.9% | 4.7% | 4.4% | 7.8% |
| 2024 | 1.8% | 6.9% | 4.4% | 2.0% | 0.1% | 7.7% | 7.6% | -0.5% | -0.8% | 10.5% | 23.0% | -3.7% |
| 2023 | 11.8% | -2.2% | -18.6% | 1.5% | 5.7% | 9.6% | 2.6% | -6.5% | -5.3% | -7.4% | 15.4% | 18.0% |
| 2022 | -8.2% | 1.0% | -18.6% | 6.4% | 0.6% | -25.4% | 22.1% | -2.2% | -13.9% | 27.0% | 5.7% | -12.6% |
| 2021 | -3.1% | 15.7% | 5.1% | 8.1% | 8.4% | 2.3% | -2.6% | 5.8% | -1.7% | -4.5% | -3.6% | 3.6% |
| 2020 | -10.0% | -9.6% | -44.7% | 23.0% | 4.1% | 8.8% | 0.8% | 12.1% | 5.5% | -3.6% | 21.8% | 13.9% |
| 2019 | 28.0% | 9.3% | -2.2% | 8.7% | -2.4% | 3.1% | 3.5% | -10.1% | 6.4% | 3.8% | 6.4% | -3.7% |
| 2018 | 2.8% | -7.9% | -7.9% | -1.1% | 4.9% | -3.6% | -13.3% | 10.2% | -1.9% | -7.1% | -9.4% | -9.7% |
| 2017 | -1.2% | 1.5% | -5.4% | -19.0% | -3.0% | 11.1% | 1.7% | 2.1% | 0.8% | 5.1% | 10.5% | 7.6% |