Dark

BY
Byline Bancorp, Inc. Common Stock
stock NYSE

At Close

Jul 2, 2026 3:59:54 PM EDT

37.48USD-2.218%(-0.85)444,074

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.33)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

37.44USD-0.107%(-0.04)71,857

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	38.7200	38.8300	37.325000	37.4400	-2.322%	444,074	0.000%
2026-07-01	37.8800	38.5700	37.470000	38.3300	+1.779%	410,041	-2.322%
2026-06-30	37.5000	37.7500	37.265000	37.6600	+0.133%	380,318	-0.584%
2026-06-29	37.3000	37.7100	37.065000	37.6100	+0.160%	468,934	-0.452%
2026-06-26	36.7300	37.5600	36.200000	37.5500	+2.066%	1,283,021	-0.293%
2026-06-25	36.1600	36.9000	36.160000	36.7900	+0.822%	318,887	+1.767%
2026-06-24	36.1500	36.5900	36.080000	36.4900	+1.417%	287,727	+2.603%
2026-06-23	35.5700	36.1500	35.570000	35.9800	+1.409%	257,436	+4.058%
2026-06-22	35.3600	35.7100	35.150000	35.4800	+0.939%	266,838	+5.524%
2026-06-18	35.3100	35.5700	35.015000	35.1500	+0.257%	394,953	+6.515%
2026-06-17	35.2300	35.5250	34.550000	35.0600	-0.426%	361,251	+6.788%
2026-06-16	35.1600	35.5300	34.850000	35.2100	+0.543%	416,942	+6.333%
2026-06-15	35.5400	35.8432	34.950000	35.0200	-1.073%	302,416	+6.910%
2026-06-12	35.3300	35.5200	35.160000	35.4000	+0.912%	189,927	+5.763%
2026-06-11	34.7300	35.1500	34.500000	35.0800	+1.095%	292,919	+6.727%
2026-06-10	34.7800	35.1150	34.310000	34.7000	+0.521%	358,433	+7.896%
2026-06-09	34.1800	34.7499	34.140000	34.5200	+1.799%	505,454	+8.459%
2026-06-08	33.6800	34.1500	33.610000	33.9100	+0.385%	731,670	+10.410%
2026-06-05	33.3400	33.9400	33.340000	33.7800	+0.836%	219,972	+10.835%
2026-06-04	33.2300	33.6950	33.190000	33.5000	+2.321%	230,345	+11.761%
2026-06-03	33.1100	33.2200	32.690000	32.7400	-2.005%	208,391	+14.356%
2026-06-02	32.5800	33.5800	32.580000	33.4100	+1.860%	180,817	+12.062%
2026-06-01	32.6900	33.2350	32.565000	32.8000	-0.876%	158,178	+14.146%
2026-05-29	32.9700	33.3814	32.970000	33.0900	-0.151%	152,058	+13.146%
2026-05-28	33.0600	33.2799	32.745000	33.1400	-0.121%	125,024	+12.975%
2026-05-27	33.4500	33.6000	33.010000	33.1800	-0.659%	158,297	+12.839%
2026-05-26	33.2000	33.7100	33.010000	33.4000	+0.693%	166,566	+12.096%
2026-05-22	32.9800	33.2000	32.845000	33.1700	+0.424%	167,067	+12.873%
2026-05-21	32.6300	33.0500	32.448931	33.0300	+0.671%	168,078	+13.351%
2026-05-20	32.3300	33.0000	32.221500	32.8100	+1.579%	168,095	+14.112%
2026-05-19	32.2900	32.5200	32.090000	32.3000	-0.155%	185,092	+15.913%
2026-05-18	31.9900	32.6100	31.920000	32.3500	+1.474%	172,718	+15.734%
2026-05-15	32.5300	32.6100	31.860000	31.8800	-2.119%	206,383	+17.440%
2026-05-14	32.4800	32.8750	32.420000	32.5700	+0.742%	124,778	+14.952%
2026-05-13	32.5200	32.7600	32.140000	32.3300	-1.071%	199,010	+15.806%
2026-05-12	32.6100	32.7100	32.020000	32.6800	+0.245%	147,472	+14.565%
2026-05-11	33.2600	33.2600	32.400000	32.6000	-1.689%	226,016	+14.847%
2026-05-08	33.3400	33.3650	32.900000	33.1600	-0.600%	230,459	+12.907%
2026-05-07	33.3200	33.6200	33.160000	33.3600	+0.421%	192,983	+12.230%
2026-05-06	33.2400	33.4498	33.030000	33.2200	+0.789%	249,532	+12.703%
2026-05-05	32.0400	32.9800	31.880000	32.9600	+2.871%	394,886	+13.592%
2026-05-04	32.4100	32.5900	31.780000	32.0400	-1.597%	803,522	+16.854%
2026-05-01	32.3500	32.8450	32.060000	32.5600	+1.275%	988,166	+14.988%
2026-04-30	32.1500	32.7000	32.150000	32.1500	-0.772%	571,773	+16.454%
2026-04-29	32.9800	33.0300	32.230000	32.4000	-2.174%	156,008	+15.556%
2026-04-28	33.3000	33.6950	32.905000	33.1200	+0.364%	161,565	+13.043%
2026-04-27	33.2400	33.5400	32.970100	33.0000	-0.091%	250,816	+13.455%
2026-04-24	32.4400	33.8500	31.875000	33.0300	-0.091%	350,177	+13.351%
2026-04-23	33.0800	33.2900	32.970000	33.0600	-0.091%	122,417	+13.249%
2026-04-22	33.2800	33.4450	32.950000	33.0900	-0.181%	126,803	+13.146%
2026-04-21	33.5300	33.7700	33.040000	33.1500	-0.986%	174,127	+12.941%
2026-04-20	33.6000	33.9350	33.460000	33.4800	-0.712%	153,916	+11.828%
2026-04-17	33.4800	34.3300	33.480000	33.7200	+1.842%	209,600	+11.032%
2026-04-16	32.9900	33.1600	32.940000	33.1100	-0.151%	154,157	+13.078%
2026-04-15	33.3400	33.5800	32.970000	33.1600	-0.540%	137,507	+12.907%
2026-04-14	33.2900	33.6600	33.000000	33.3400	-0.210%	125,006	+12.298%
2026-04-13	32.9800	33.4400	32.840000	33.4100	+0.784%	190,673	+12.062%
2026-04-10	33.3500	33.4350	32.920000	33.1500	-1.045%	124,452	+12.941%
2026-04-09	32.9800	33.6200	32.740000	33.5000	+1.239%	252,040	+11.761%
2026-04-08	33.0000	33.4700	32.900000	33.0900	+2.382%	167,632	+13.146%
2026-04-07	32.0800	32.4650	32.010000	32.3200	+0.435%	134,765	+15.842%
2026-04-06	31.8900	32.3200	31.780000	32.1800	+0.846%	200,473	+16.346%
2026-04-02	31.5700	32.1599	31.400000	31.9100	0.000%	216,754	+17.330%
2026-04-01	31.7300	32.3300	31.730000	31.9100	+1.077%	143,053	+17.330%
2026-03-31	31.5700	31.9900	31.225000	31.5700	+1.283%	206,678	+18.594%
2026-03-30	30.9900	31.2800	30.820000	31.1700	+1.168%	112,469	+20.115%
2026-03-27	30.9800	31.1700	30.760000	30.8100	-1.028%	130,206	+21.519%
2026-03-26	30.8200	31.2700	30.820000	31.1300	+0.161%	105,553	+20.270%
2026-03-25	31.6200	31.6500	30.930000	31.0800	-0.129%	95,789	+20.463%
2026-03-24	30.7100	31.4200	30.710000	31.1200	+0.582%	122,183	+20.308%
2026-03-23	30.8400	31.5900	30.710000	30.9400	+2.247%	156,747	+21.008%
2026-03-20	30.4800	30.7800	29.750000	30.2600	-0.428%	540,899	+23.728%
2026-03-19	29.9500	30.5950	29.810000	30.3900	+1.266%	139,412	+23.198%
2026-03-18	30.2500	30.3300	29.870000	30.0100	-0.990%	149,368	+24.758%
2026-03-17	30.8900	30.8900	30.290000	30.3100	-0.786%	157,805	+23.524%
2026-03-16	30.8200	30.9000	30.550000	30.5500	+0.164%	177,243	+22.553%
2026-03-13	30.7200	30.8900	30.250000	30.5000	+0.033%	172,362	+22.754%
2026-03-12	30.0000	30.6150	29.930000	30.4900	-0.392%	121,758	+22.794%
2026-03-11	30.6500	30.9800	30.350000	30.6100	-1.067%	148,872	+22.313%
2026-03-10	30.8300	31.6800	30.660000	30.9400	-0.032%	310,175	+21.008%
2026-03-09	30.3500	31.0600	29.720000	30.9500	+0.422%	187,782	+20.969%
2026-03-06	30.5200	30.9000	30.240000	30.8200	-1.722%	144,677	+21.480%
2026-03-05	31.6400	31.7350	31.090000	31.3600	-1.754%	139,431	+19.388%
2026-03-04	32.0000	32.1700	31.571100	31.9200	+0.504%	161,084	+17.293%
2026-03-03	31.3100	31.9150	30.900000	31.7600	+0.126%	134,269	+17.884%
2026-03-02	30.7300	31.9150	30.550000	31.7200	+1.667%	159,136	+18.033%
2026-02-27	31.8700	31.9500	31.000100	31.2000	-4.089%	214,238	+20.000%
2026-02-26	32.4000	32.8300	32.120000	32.5300	+0.494%	184,759	+15.094%
2026-02-25	31.9900	32.4500	31.730100	32.3700	+1.569%	125,386	+15.663%
2026-02-24	31.6600	31.9800	31.520000	31.8700	0.000%	191,558	+17.477%
2026-02-23	33.2500	33.4400	31.530000	31.8700	-3.803%	215,195	+17.477%
2026-02-20	32.9200	33.1700	32.500000	33.1300	+0.852%	112,482	+13.009%
2026-02-19	32.7100	32.9200	32.415000	32.8500	-0.334%	185,183	+13.973%
2026-02-18	33.2000	33.5950	32.660000	32.9600	-0.633%	180,722	+13.592%
2026-02-17	33.0800	33.5300	32.760000	33.1700	+0.882%	168,849	+12.873%
2026-02-13	32.5500	33.0800	32.300000	32.8800	+1.169%	141,525	+13.869%
2026-02-12	33.0000	33.3000	32.000000	32.5000	-0.581%	157,170	+15.200%
2026-02-11	33.3500	33.6700	32.580000	32.6900	-1.119%	134,297	+14.530%
2026-02-10	33.4000	33.7100	32.830000	33.0600	-1.372%	157,859	+13.249%
2026-02-09	33.4900	33.7300	33.425000	33.5200	+0.030%	140,554	+11.695%
2026-02-06	33.5300	33.8900	33.325000	33.5100	+0.752%	179,133	+11.728%
2026-02-05	33.1100	33.4200	32.860000	33.2600	+0.483%	205,422	+12.568%
2026-02-04	32.8700	33.4800	32.870000	33.1000	+1.285%	175,785	+13.112%
2026-02-03	32.7300	33.3050	32.240000	32.6800	-0.244%	237,034	+14.565%
2026-02-02	31.9100	32.8800	31.875000	32.7600	+2.599%	192,308	+14.286%
2026-01-30	31.7200	32.3000	31.590000	31.9300	+0.283%	290,760	+17.256%
2026-01-29	31.1200	31.9000	31.120000	31.8400	+2.743%	283,532	+17.588%
2026-01-28	31.7500	31.8600	30.940000	30.9900	-2.792%	203,156	+20.813%
2026-01-27	31.4700	32.0400	31.470000	31.8800	+2.376%	269,180	+17.440%
2026-01-26	30.8600	31.4200	30.555000	31.1400	+0.614%	280,630	+20.231%
2026-01-23	30.6800	32.1000	30.680000	30.9500	-2.397%	431,593	+20.969%
2026-01-22	31.7300	32.1400	31.550000	31.7100	+0.380%	194,710	+18.070%
2026-01-21	30.3500	31.7800	30.350000	31.5900	+4.637%	271,932	+18.519%
2026-01-20	30.3600	30.6800	30.067500	30.1900	-1.661%	182,588	+24.015%
2026-01-16	30.7500	31.1000	30.650000	30.7000	-0.808%	273,914	+21.954%
2026-01-15	30.3100	31.1500	30.310000	30.9500	+2.044%	173,424	+20.969%
2026-01-14	29.6700	30.3500	29.670000	30.3300	+2.156%	249,812	+23.442%
2026-01-13	29.5800	29.8250	29.410000	29.6900	+0.508%	166,182	+26.103%
2026-01-12	29.4900	29.7300	29.340000	29.5400	-0.806%	139,041	+26.743%
2026-01-09	30.3700	30.4700	29.740000	29.7800	-1.878%	135,928	+25.722%
2026-01-08	29.4300	30.6000	29.430000	30.3500	+2.707%	203,660	+23.361%
2026-01-07	29.5500	29.7400	29.040000	29.5500	-0.169%	210,719	+26.701%
2026-01-06	29.4900	29.8000	29.390000	29.6000	-0.337%	237,455	+26.486%
2026-01-05	28.9700	29.9750	28.970000	29.7000	+2.273%	228,190	+26.061%
2026-01-02	29.0500	29.2450	28.745000	29.0400	-0.377%	170,893	+28.926%
2025-12-31	29.3600	29.3850	29.100000	29.1500	-0.546%	156,927	+28.439%
2025-12-30	29.4800	29.4850	29.270000	29.3100	-0.745%	146,035	+27.738%
2025-12-29	29.7300	29.7300	29.470000	29.5300	-0.606%	183,192	+26.786%
2025-12-26	29.7300	29.8300	29.590000	29.7100	-0.402%	109,886	+26.018%
2025-12-24	29.8600	30.1684	29.760000	29.8300	+0.202%	146,981	+25.511%
2025-12-23	30.0000	30.2400	29.720000	29.7700	-1.031%	178,596	+25.764%
2025-12-22	30.6300	30.7500	30.080000	30.0800	-1.409%	204,771	+24.468%
2025-12-19	30.7700	30.9000	30.190000	30.5100	-1.358%	350,739	+22.714%
2025-12-18	30.9400	31.1000	30.750000	30.9300	+0.553%	153,763	+21.048%
2025-12-17	30.7300	31.1000	30.590000	30.7600	+0.228%	169,763	+21.717%
2025-12-16	30.8900	30.9800	30.545000	30.6900	-0.260%	184,412	+21.994%
2025-12-15	30.8600	31.0000	30.710000	30.7700	+0.130%	198,945	+21.677%
2025-12-12	30.9800	30.9800	30.220000	30.7300	-0.292%	199,648	+21.835%
2025-12-11	30.3200	31.2400	30.320000	30.8200	+2.087%	327,438	+21.480%
2025-12-10	29.5600	30.4400	29.465000	30.1900	+2.443%	271,210	+24.015%
2025-12-09	29.4600	29.7700	29.305000	29.4700	+0.546%	171,613	+27.044%
2025-12-08	29.2200	29.5450	29.085000	29.3100	+0.411%	185,575	+27.738%
2025-12-05	29.3000	29.4800	29.080000	29.1900	-0.034%	184,310	+28.263%
2025-12-04	29.0300	29.4305	29.030000	29.2000	0.000%	185,128	+28.219%
2025-12-03	28.4000	29.2000	28.335000	29.2000	+2.817%	196,221	+28.219%
2025-12-02	28.5000	28.7200	28.250000	28.4000	+0.141%	260,479	+31.831%
2025-12-01	27.8200	28.4000	27.820000	28.3600	+1.576%	250,681	+32.017%
2025-11-28	28.1200	28.1200	27.830000	27.9200	-0.711%	110,408	+34.097%
2025-11-26	28.1200	28.2900	28.060000	28.1200	-0.811%	134,290	+33.144%
2025-11-25	27.8600	28.4500	27.450000	28.3500	+3.279%	215,892	+32.063%
2025-11-24	27.5400	27.6300	27.320000	27.4500	-0.580%	224,678	+36.393%
2025-11-21	27.0800	27.8950	27.065000	27.6100	+2.525%	349,318	+35.603%
2025-11-20	27.0100	27.3500	26.860000	26.9300	+0.711%	228,315	+39.027%
2025-11-19	26.4400	26.9000	26.415000	26.7400	+1.135%	154,549	+40.015%
2025-11-18	26.5000	26.7950	26.440000	26.4400	-0.339%	234,789	+41.604%
2025-11-17	27.5200	27.5300	26.490000	26.5300	-3.597%	181,301	+41.123%
2025-11-14	27.2000	27.5750	26.950000	27.5200	+0.806%	171,825	+36.047%
2025-11-13	27.4500	27.6800	27.165000	27.3000	-0.727%	173,797	+37.143%
2025-11-12	27.4300	27.7500	27.430000	27.5000	+0.109%	222,469	+36.145%
2025-11-11	27.4200	27.6850	27.320000	27.4700	+0.109%	198,867	+36.294%
2025-11-10	27.6700	27.6700	27.110000	27.4400	+0.660%	154,080	+36.443%
2025-11-07	27.0400	27.2800	26.990000	27.2600	+0.739%	113,481	+37.344%
2025-11-06	27.0400	27.2250	26.945000	27.0600	-0.331%	135,813	+38.359%
2025-11-05	27.0000	27.4300	26.890000	27.1500	+1.004%	207,746	+37.901%
2025-11-04	26.5500	26.9000	26.430000	26.8800	-0.074%	222,615	+39.286%
2025-11-03	26.6600	26.9200	26.470000	26.9000	+0.598%	180,550	+39.182%
2025-10-31	26.5800	26.8050	26.390000	26.7400	-0.224%	175,210	+40.015%
2025-10-30	26.6500	27.4400	26.610000	26.8000	-0.520%	209,135	+39.701%
2025-10-29	27.1800	27.5000	26.790000	26.9400	-1.391%	217,435	+38.976%
2025-10-28	27.3600	27.5650	26.830000	27.3200	+0.404%	263,668	+37.042%
2025-10-27	28.4000	28.4000	27.200000	27.2100	-3.339%	212,597	+37.596%
2025-10-24	28.0000	28.3150	27.350000	28.1500	+5.629%	291,568	+33.002%
2025-10-23	26.9400	26.9400	26.500000	26.6500	-1.076%	220,222	+40.488%
2025-10-22	27.0500	27.1950	26.760000	26.9400	0.000%	147,810	+38.976%
2025-10-21	26.7400	27.0000	26.740000	26.9400	+0.298%	126,427	+38.976%
2025-10-20	26.3600	26.9300	26.160000	26.8600	+2.558%	157,355	+39.389%
2025-10-17	25.9100	26.2900	25.715000	26.1900	+1.827%	205,663	+42.955%
2025-10-16	26.9800	27.1350	25.570000	25.7200	-5.684%	235,662	+45.568%
2025-10-15	27.6800	27.6800	27.040000	27.2700	-0.908%	138,123	+37.294%
2025-10-14	26.5800	27.6700	26.580000	27.5200	+3.071%	149,697	+36.047%
2025-10-13	26.7600	26.7600	26.295000	26.7000	+1.098%	139,128	+40.225%
2025-10-10	27.4300	27.5800	26.390000	26.4100	-3.225%	207,371	+41.764%
2025-10-09	27.5400	27.5800	27.230000	27.2900	-0.980%	118,398	+37.193%
2025-10-08	27.9200	27.9732	27.560000	27.5600	-0.649%	134,101	+35.849%
2025-10-07	28.1600	28.3200	27.660000	27.7400	-1.421%	203,378	+34.968%
2025-10-06	27.9300	28.3800	27.700000	28.1400	+1.846%	183,420	+33.049%
2025-10-03	27.4300	27.8400	27.230000	27.6300	+0.987%	146,238	+35.505%
2025-10-02	27.4400	27.5600	27.120000	27.3600	-0.400%	167,952	+36.842%
2025-10-01	27.5100	27.5800	27.245000	27.4700	-0.938%	152,452	+36.294%
2025-09-30	28.0500	28.0800	27.420000	27.7300	-0.893%	206,771	+35.016%
2025-09-29	28.4200	28.4200	27.870000	27.9800	-1.305%	229,930	+33.810%
2025-09-26	28.4200	28.6800	28.180000	28.3500	-0.106%	171,221	+32.063%
2025-09-25	28.2000	28.4450	28.100000	28.3800	+0.389%	166,083	+31.924%
2025-09-24	28.3500	28.5000	28.130000	28.2700	0.000%	158,296	+32.437%
2025-09-23	28.2300	28.7750	28.140000	28.2700	+0.035%	226,492	+32.437%
2025-09-22	28.2900	28.6800	28.195000	28.2600	-0.738%	301,484	+32.484%
2025-09-19	29.3100	29.3100	28.450000	28.4700	-2.733%	1,349,315	+31.507%
2025-09-18	28.4500	29.3050	28.450000	29.2700	+3.245%	251,926	+27.913%
2025-09-17	28.3100	29.0800	28.180000	28.3500	+0.177%	277,964	+32.063%
2025-09-16	28.7600	28.7600	28.125000	28.3000	-1.565%	201,745	+32.297%
2025-09-15	29.1800	29.3300	28.710000	28.7500	-0.999%	160,709	+30.226%
2025-09-12	28.9600	29.0900	28.592300	29.0400	+0.172%	204,422	+28.926%
2025-09-11	28.7600	28.9900	28.620000	28.9900	+0.625%	159,571	+29.148%
2025-09-10	28.8800	29.0100	28.710000	28.8100	-0.208%	125,227	+29.955%
2025-09-09	29.3000	29.4300	28.800000	28.8700	-1.936%	169,180	+29.685%
2025-09-08	29.0400	29.4600	28.750000	29.4400	+1.763%	226,684	+27.174%
2025-09-05	29.2700	29.7500	28.765000	28.9300	-0.857%	200,667	+29.416%
2025-09-04	28.9800	29.1800	28.840000	29.1800	+1.179%	133,473	+28.307%
2025-09-03	28.7800	29.0800	28.565000	28.8400	0.000%	164,751	+29.820%
2025-09-02	28.5800	28.9300	28.430000	28.8400	-0.242%	178,567	+29.820%
2025-08-29	29.0600	29.2200	28.800000	28.9100	-0.482%	123,889	+29.505%
2025-08-28	29.4900	29.4900	28.920000	29.0500	-0.853%	181,472	+28.881%
2025-08-27	29.0100	29.4500	29.010000	29.3000	+0.584%	153,765	+27.782%
2025-08-26	28.6400	29.2800	25.960000	29.1300	+1.428%	231,451	+28.527%
2025-08-25	28.9100	29.0200	28.720000	28.7200	-0.726%	147,723	+30.362%
2025-08-22	27.7800	28.9900	27.695000	28.9300	+5.009%	200,981	+29.416%
2025-08-21	27.5900	27.7600	27.455000	27.5500	-0.577%	172,267	+35.898%
2025-08-20	27.9400	28.0000	27.575000	27.7100	-0.503%	263,218	+35.114%
2025-08-19	27.4600	27.8700	27.430000	27.8500	+1.420%	199,239	+34.434%
2025-08-18	27.0800	27.5500	27.010000	27.4600	+1.516%	200,273	+36.344%
2025-08-15	27.6000	27.6000	26.990000	27.0500	-1.636%	241,070	+38.410%
2025-08-14	26.9200	27.5400	26.920000	27.5000	0.000%	157,666	+36.145%
2025-08-13	27.1200	27.5100	27.010000	27.5000	+1.814%	192,275	+36.145%
2025-08-12	26.2900	27.0500	26.100000	27.0100	+3.805%	209,324	+38.615%
2025-08-11	25.9100	26.1000	25.745000	26.0200	+1.088%	139,407	+43.889%
2025-08-08	25.7900	25.9100	25.590000	25.7400	+0.981%	191,329	+45.455%
2025-08-07	25.9100	25.9500	25.380000	25.4900	-0.585%	149,531	+46.881%
2025-08-06	26.1500	26.1500	25.520000	25.6400	-2.100%	266,677	+46.022%
2025-08-05	25.8200	26.2000	25.450000	26.1900	+1.512%	273,902	+42.955%
2025-08-04	25.6200	25.8800	25.510000	25.8000	+0.742%	155,159	+45.116%
2025-08-01	26.1400	26.1400	25.460000	25.6100	-2.624%	233,526	+46.193%
2025-07-31	26.5100	26.6600	26.230000	26.3000	-1.645%	185,194	+42.357%
2025-07-30	27.4500	27.5200	26.660000	26.7400	-2.123%	163,838	+40.015%
2025-07-29	27.6300	27.7300	27.250000	27.3200	-0.183%	202,700	+37.042%
2025-07-28	27.1300	27.4100	27.015000	27.3700	+1.034%	276,423	+36.792%
2025-07-25	27.5000	27.5350	26.585000	27.0900	+0.185%	392,701	+38.206%
2025-07-24	27.5600	27.5600	27.020000	27.0400	-2.347%	192,835	+38.462%
2025-07-23	28.0400	28.0400	27.520000	27.6900	-0.788%	204,764	+35.211%
2025-07-22	27.8200	28.1900	27.680000	27.9100	+0.432%	288,396	+34.145%
2025-07-21	27.7300	28.1100	27.730000	27.7900	+0.216%	155,158	+34.725%
2025-07-18	28.0800	28.1500	27.620000	27.7300	-1.035%	383,834	+35.016%
2025-07-17	27.7300	28.2000	27.730000	28.0200	+1.046%	201,369	+33.619%
2025-07-16	27.8300	27.9200	27.040000	27.7300	+0.726%	436,525	+35.016%
2025-07-15	28.3400	28.3850	27.530000	27.5300	-3.200%	175,507	+35.997%
2025-07-14	27.8400	28.4600	27.840000	28.4400	+1.753%	249,229	+31.646%
2025-07-11	28.1200	28.1200	27.860000	27.9500	-1.097%	208,147	+33.953%
2025-07-10	28.3300	28.6500	28.260000	28.2600	-0.528%	223,870	+32.484%
2025-07-09	28.2800	28.4200	28.140000	28.4100	+0.460%	208,874	+31.785%
2025-07-08	28.2100	28.5900	28.110000	28.2800	+0.605%	322,088	+32.390%
2025-07-07	28.1300	28.5600	27.945000	28.1100	-0.951%	162,558	+33.191%
2025-07-03	28.0500	28.5400	27.975000	28.3800	+1.430%	122,029	+31.924%
2025-07-02	27.8000	28.0400	27.520000	27.9800	+1.193%	212,450	+33.810%
2025-07-01	26.6100	27.7900	26.540000	27.6500	+3.442%	227,342	+35.407%
2025-06-30	26.9500	27.0150	26.660000	26.7300	-0.224%	315,696	+40.067%
2025-06-27	26.6300	26.7900	26.480000	26.7900	+0.866%	610,065	+39.754%
2025-06-26	25.8600	26.5600	25.845000	26.5600	+3.186%	260,750	+40.964%
2025-06-25	25.7900	25.7900	25.540000	25.7400	-0.039%	301,394	+45.455%
2025-06-24	25.7500	26.0300	25.630000	25.7500	+0.901%	363,390	+45.398%
2025-06-23	24.9300	25.6100	24.930000	25.5200	+1.876%	454,037	+46.708%
2025-06-20	25.1000	25.3500	25.000000	25.0500	+0.240%	299,528	+49.461%
2025-06-18	24.7900	25.3300	24.750000	24.9900	+0.604%	268,081	+49.820%
2025-06-17	25.0500	25.4100	24.810000	24.8400	-1.624%	327,060	+50.725%
2025-06-16	25.5500	25.6050	25.140000	25.2500	+0.159%	268,829	+48.277%
2025-06-13	25.3100	25.5300	25.040000	25.2100	-1.792%	515,902	+48.512%
2025-06-12	25.7100	25.7100	25.120000	25.6700	-0.465%	565,230	+45.851%
2025-06-11	25.7000	26.3800	25.210000	25.7900	-3.481%	1,681,021	+45.173%
2025-06-10	26.5500	26.9900	26.495000	26.7200	+0.678%	92,296	+40.120%
2025-06-09	26.3900	26.8200	26.175000	26.5400	+0.836%	155,943	+41.070%
2025-06-06	26.0400	26.3200	25.855000	26.3200	+2.853%	107,883	+42.249%
2025-06-05	25.7800	25.7950	25.470000	25.5900	-0.814%	117,503	+46.307%
2025-06-04	26.0100	26.1350	25.630000	25.8000	-0.998%	135,893	+45.116%
2025-06-03	25.5800	26.1650	25.440000	26.0600	+1.401%	125,187	+43.668%
2025-06-02	25.7600	25.8650	25.560000	25.7000	-0.657%	99,794	+45.681%
2025-05-30	25.9700	26.0200	25.770000	25.8700	-0.805%	109,241	+44.724%
2025-05-29	26.1700	26.1700	25.850000	26.0800	-0.077%	87,574	+43.558%
2025-05-28	26.3800	26.4500	26.080000	26.1000	-1.211%	115,330	+43.448%
2025-05-27	26.1400	26.4500	25.790000	26.4200	+2.126%	119,730	+41.711%
2025-05-23	25.5700	26.0000	25.570000	25.8700	-0.957%	127,244	+44.724%
2025-05-22	26.3000	26.4700	26.080000	26.1200	-1.397%	115,585	+43.338%
2025-05-21	26.8600	26.9200	26.430000	26.4900	-2.539%	139,615	+41.336%
2025-05-20	27.1800	27.2950	26.980000	27.1800	+0.184%	135,839	+37.748%
2025-05-19	26.8400	27.1900	26.680000	27.1300	+0.148%	126,173	+38.002%
2025-05-16	27.1300	27.1600	26.935000	27.0900	-0.368%	134,999	+38.206%
2025-05-15	27.0800	27.3000	27.000000	27.1900	+0.518%	99,757	+37.698%
2025-05-14	27.0400	27.1950	26.960000	27.0500	-0.478%	111,719	+38.410%
2025-05-13	27.2000	27.2450	26.935000	27.1800	+0.853%	92,985	+37.748%
2025-05-12	27.3800	27.5150	26.880000	26.9500	+2.706%	238,860	+38.924%
2025-05-09	26.3100	26.4000	26.030000	26.2400	-0.417%	160,412	+42.683%
2025-05-08	26.1400	26.6100	25.955000	26.3500	+1.541%	116,354	+42.087%
2025-05-07	26.1200	26.3300	25.770000	25.9500	+0.154%	151,801	+44.277%
2025-05-06	25.6900	26.0300	25.570000	25.9100	-0.384%	213,636	+44.500%
2025-05-05	26.0400	26.4999	25.970000	26.0100	-1.589%	141,750	+43.945%
2025-05-02	26.0600	26.4700	25.920000	26.4300	+2.601%	137,803	+41.657%
2025-05-01	25.5200	26.0200	25.335000	25.7600	+0.861%	133,250	+45.342%
2025-04-30	25.4900	25.8900	25.280000	25.5400	-1.580%	178,580	+46.594%
2025-04-29	25.5000	25.9600	25.400000	25.9500	+1.170%	186,730	+44.277%
2025-04-28	25.5400	25.7100	25.250000	25.6500	+0.156%	249,657	+45.965%
2025-04-25	25.4300	26.0000	25.205000	25.6100	-0.195%	189,830	+46.193%
2025-04-24	25.5300	25.7200	25.305000	25.6600	+1.223%	192,646	+45.908%
2025-04-23	25.7700	25.9000	25.180000	25.3500	+1.157%	125,555	+47.692%
2025-04-22	24.2100	25.1100	24.050000	25.0600	+4.766%	152,922	+49.401%
2025-04-21	23.9000	24.0100	23.640000	23.9200	-1.075%	175,514	+56.522%
2025-04-17	23.9200	24.2700	23.905000	24.1800	+0.876%	151,705	+54.839%
2025-04-16	23.5900	24.0100	23.580000	23.9700	+0.545%	177,771	+56.195%
2025-04-15	23.4200	24.1000	23.420000	23.8400	+1.060%	145,925	+57.047%
2025-04-14	23.5100	23.7000	22.980000	23.5900	+1.462%	190,151	+58.711%
2025-04-11	23.0600	23.4700	22.630000	23.2500	-0.683%	165,372	+61.032%
2025-04-10	24.5100	24.5100	22.965000	23.4100	-5.376%	211,344	+59.932%
2025-04-09	23.4500	25.3700	22.835000	24.7400	+4.742%	302,174	+51.334%
2025-04-08	24.7700	24.8100	23.220000	23.6200	-1.542%	305,450	+58.510%
2025-04-07	23.5600	25.3100	23.310000	23.9900	-0.498%	351,321	+56.065%
2025-04-04	23.9900	24.2700	23.550000	24.1100	-3.560%	324,177	+55.288%
2025-04-03	26.0000	26.1100	24.825000	25.0000	-6.821%	347,034	+49.760%
2025-04-02	26.0600	26.8500	26.060000	26.8300	+1.629%	142,204	+39.545%
2025-04-01	26.0000	26.4300	25.782500	26.4000	+0.917%	225,170	+41.818%
2025-03-31	25.8300	26.3300	25.810000	26.1600	-0.038%	133,075	+43.119%
2025-03-28	26.7900	26.8900	26.060000	26.1700	-2.533%	72,027	+43.065%
2025-03-27	26.8200	27.0100	26.610000	26.8500	+0.336%	99,277	+39.441%
2025-03-26	26.7700	27.1450	26.540000	26.7600	+0.450%	72,407	+39.910%
2025-03-25	26.9000	27.1600	26.640000	26.6400	-1.552%	98,959	+40.541%
2025-03-24	26.8700	27.1100	26.774000	27.0600	+1.577%	117,618	+38.359%
2025-03-21	26.4100	26.8200	26.180000	26.6400	-0.225%	432,587	+40.541%
2025-03-20	26.3700	26.8100	26.370000	26.7000	+0.112%	212,010	+40.225%
2025-03-19	26.3800	26.8100	26.240000	26.6700	+1.407%	108,083	+40.382%
2025-03-18	26.3300	26.6050	26.140000	26.3000	-0.867%	146,017	+42.357%
2025-03-17	26.4100	26.7800	26.270000	26.5300	-0.151%	136,366	+41.123%
2025-03-14	26.2200	26.5800	26.120000	26.5700	+2.587%	142,285	+40.911%
2025-03-13	26.4000	26.5200	25.890000	25.9000	-1.446%	89,740	+44.556%
2025-03-12	26.2300	26.4899	25.270000	26.2800	+0.728%	106,009	+42.466%
2025-03-11	26.2800	26.4800	25.910000	26.0900	-0.572%	136,321	+43.503%
2025-03-10	26.6000	26.9800	26.240000	26.2400	-2.994%	142,025	+42.683%
2025-03-07	27.4300	27.8100	26.625000	27.0500	-0.807%	78,434	+38.410%
2025-03-06	27.2500	27.3850	27.010000	27.2700	-1.016%	133,128	+37.294%
2025-03-05	27.7400	27.8350	27.330000	27.5500	-0.470%	207,049	+35.898%
2025-03-04	27.9600	28.1400	27.315000	27.6800	-2.087%	171,557	+35.260%
2025-03-03	28.4300	28.8099	28.030000	28.2700	-0.946%	114,984	+32.437%
2025-02-28	28.3500	28.5900	28.200000	28.5400	+1.349%	153,532	+31.184%
2025-02-27	28.1300	28.4200	28.020000	28.1600	-0.460%	148,238	+32.955%
2025-02-26	28.4200	28.7000	27.980000	28.2900	-0.841%	100,463	+32.344%
2025-02-25	28.7600	28.9400	28.500000	28.5300	-0.035%	126,787	+31.230%
2025-02-24	29.2100	29.2100	28.520000	28.5400	-1.280%	117,081	+31.184%
2025-02-21	29.8600	29.8600	28.870000	28.9100	-2.000%	113,251	+29.505%
2025-02-20	29.7200	29.7500	29.110100	29.5000	-1.239%	90,785	+26.915%
2025-02-19	29.4600	30.0300	29.450000	29.8700	+0.168%	76,020	+25.343%
2025-02-18	29.4200	29.9750	29.330000	29.8200	+1.085%	101,851	+25.553%
2025-02-14	29.7500	29.9300	29.370000	29.5000	-0.439%	57,724	+26.915%
2025-02-13	29.7800	29.7800	29.240000	29.6300	+0.203%	74,105	+26.358%
2025-02-12	29.5700	29.7650	29.410000	29.5700	-1.859%	111,106	+26.615%
2025-02-11	29.1100	30.1500	29.100000	30.1300	+2.623%	77,854	+24.262%
2025-02-10	29.6300	29.6900	29.340000	29.3600	-1.045%	74,949	+27.520%
2025-02-07	30.1800	30.2700	29.390000	29.6700	-1.820%	82,351	+26.188%
2025-02-06	29.7500	30.3050	29.585000	30.2200	+1.717%	123,918	+23.891%
2025-02-05	29.5000	29.7400	29.250000	29.7100	+1.365%	83,279	+26.018%
2025-02-04	28.6100	29.3650	28.610000	29.3100	+1.594%	73,265	+27.738%
2025-02-03	28.5900	29.1950	28.490000	28.8500	-1.670%	104,780	+29.775%
2025-01-31	29.6200	29.7900	29.190000	29.3400	-0.711%	123,921	+27.607%
2025-01-30	29.8800	30.0100	29.310000	29.5500	+0.136%	87,788	+26.701%
2025-01-29	29.0400	29.7100	29.010000	29.5100	+0.820%	113,724	+26.872%
2025-01-28	29.2000	29.5400	29.120000	29.2700	+0.137%	162,901	+27.913%
2025-01-27	29.3900	30.3467	29.220000	29.2300	+0.240%	243,243	+28.088%
2025-01-24	28.6900	30.0600	28.690000	29.1600	+2.893%	281,884	+28.395%
2025-01-23	28.0200	28.3600	27.870000	28.3400	+0.248%	219,514	+32.110%
2025-01-22	28.5400	28.7400	28.180000	28.2700	-1.430%	142,381	+32.437%
2025-01-21	28.7600	29.0200	28.570000	28.6800	+0.596%	76,842	+30.544%
2025-01-17	28.3700	28.7000	28.140000	28.5100	+1.135%	79,537	+31.322%
2025-01-16	28.2200	28.3500	27.950000	28.1900	-0.389%	94,936	+32.813%
2025-01-15	28.7000	28.8300	28.000000	28.3000	+2.166%	131,882	+32.297%
2025-01-14	27.3900	27.8700	27.380000	27.7000	+1.763%	135,711	+35.162%
2025-01-13	26.5500	27.2450	26.550000	27.2200	+1.303%	126,387	+37.546%
2025-01-10	27.2500	27.2900	26.630000	26.8700	-3.553%	115,643	+39.338%