Dark

BY
Byline Bancorp, Inc. Common Stock
stock NYSE

At Close

Oct 1, 2026 3:59:54 PM EDT

37.21USD+1.018%(+0.38)359,914

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.83)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

37.19USD-0.040%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	36.4000	37.2200	36.120000	37.1900	+0.977%	359,917	0.000%
2026-09-30	36.9700	37.1800	36.685000	36.8300	-0.190%	304,924	+0.977%
2026-09-29	37.1300	37.4250	36.790000	36.9000	-0.753%	170,176	+0.786%
2026-09-28	37.3700	37.7500	37.180000	37.1800	-0.694%	277,879	+0.027%
2026-09-25	37.3200	37.7600	37.240000	37.4400	+0.889%	255,938	-0.668%
2026-09-24	36.9800	37.2900	36.865000	37.1100	+0.624%	227,651	+0.216%
2026-09-23	36.9000	37.2750	36.765000	36.8800	-0.324%	189,630	+0.841%
2026-09-22	37.7600	37.9000	36.995000	37.0000	-1.254%	213,634	+0.514%
2026-09-21	37.5800	37.8000	37.380000	37.4700	-0.133%	214,832	-0.747%
2026-09-18	37.4600	37.7000	37.130000	37.5200	-0.239%	581,382	-0.880%
2026-09-17	37.9700	37.9700	37.555000	37.6100	-0.027%	218,305	-1.117%
2026-09-16	38.0900	38.2600	37.145000	37.6200	-1.467%	246,691	-1.143%
2026-09-15	38.4400	38.5999	38.075000	38.1800	-0.651%	287,259	-2.593%
2026-09-14	38.6600	39.1155	38.310000	38.4300	-0.621%	298,312	-3.227%
2026-09-11	38.6800	38.9500	38.100000	38.6700	+0.756%	203,834	-3.827%
2026-09-10	37.9500	38.4000	37.590000	38.3800	+1.160%	248,136	-3.101%
2026-09-09	38.1900	38.3350	37.800000	37.9400	-0.862%	222,604	-1.977%
2026-09-08	38.6700	38.8300	38.260000	38.2700	-1.493%	227,297	-2.822%
2026-09-04	38.5000	38.9600	38.360000	38.8500	+0.336%	230,216	-4.273%
2026-09-03	38.4250	38.8900	38.330000	38.7200	+1.123%	680,912	-3.951%
2026-09-02	37.8500	38.5500	37.730000	38.2900	+1.646%	656,810	-2.873%
2026-09-01	37.7800	38.2500	37.470000	37.6700	-0.659%	198,810	-1.274%
2026-08-31	38.1400	38.3100	37.900000	37.9200	-0.992%	274,776	-1.925%
2026-08-28	38.2800	38.4100	38.070000	38.3000	+0.105%	173,411	-2.898%
2026-08-27	37.8900	38.3150	37.720000	38.2600	0.000%	238,020	-2.797%
2026-08-26	38.2100	38.4400	37.820100	38.2600	+0.394%	276,290	-2.797%
2026-08-25	38.4300	38.4300	38.050000	38.1100	-0.678%	114,326	-2.414%
2026-08-24	38.2900	38.6600	38.070100	38.3700	+0.314%	165,377	-3.075%
2026-08-21	38.4250	38.6500	37.980000	38.2500	-0.209%	350,017	-2.771%
2026-08-20	37.9600	38.5300	37.690000	38.3300	+0.525%	260,699	-2.974%
2026-08-19	39.0800	39.1750	38.130000	38.1300	-2.456%	227,012	-2.465%
2026-08-18	39.2500	39.2500	38.680000	39.0900	-0.153%	183,348	-4.861%
2026-08-17	39.2100	39.5700	38.970000	39.1500	-0.306%	406,742	-5.006%
2026-08-14	38.9900	39.4400	38.990000	39.2700	+0.025%	152,778	-5.297%
2026-08-13	39.4600	39.5450	39.080000	39.2600	+0.076%	177,553	-5.273%
2026-08-12	38.8100	39.3000	38.780000	39.2300	+1.160%	150,549	-5.200%
2026-08-11	38.5000	38.8650	38.480000	38.7800	+0.858%	154,553	-4.100%
2026-08-10	38.5000	38.8200	38.310000	38.4500	-0.979%	202,376	-3.277%
2026-08-07	39.1200	39.1600	38.630000	38.8300	-1.221%	171,755	-4.224%
2026-08-06	39.7900	39.8450	39.190000	39.3100	-0.531%	201,261	-5.393%
2026-08-05	39.7700	39.7800	39.182400	39.5200	-0.579%	168,778	-5.896%
2026-08-04	39.6000	40.0300	39.325000	39.7500	-0.075%	221,361	-6.440%
2026-08-03	39.6900	40.0000	39.430000	39.7800	+1.299%	312,038	-6.511%
2026-07-31	39.1600	39.4450	38.810000	39.2700	+0.127%	208,406	-5.297%
2026-07-30	39.3100	39.4200	38.910000	39.2200	+0.179%	257,016	-5.176%
2026-07-29	38.9300	39.4500	38.750000	39.1500	-0.128%	281,762	-5.006%
2026-07-28	39.1100	39.4199	38.860000	39.2000	+1.344%	281,338	-5.128%
2026-07-27	38.6200	39.1600	38.350000	38.6800	+0.207%	333,507	-3.852%
2026-07-24	38.3900	39.5100	38.000000	38.6000	+2.550%	475,322	-3.653%
2026-07-23	37.4800	37.6900	37.030000	37.6400	-0.291%	408,681	-1.196%
2026-07-22	37.9300	37.9900	37.300000	37.7500	-0.971%	279,203	-1.483%
2026-07-21	37.8800	38.1300	37.500000	38.1200	+0.660%	401,499	-2.440%
2026-07-20	37.9800	38.1400	37.740000	37.8700	-0.499%	229,469	-1.796%
2026-07-17	38.3800	38.6300	37.840000	38.0600	-1.705%	377,505	-2.286%
2026-07-16	37.5500	38.8800	37.520000	38.7200	+3.308%	286,713	-3.951%
2026-07-15	37.2700	37.8550	37.200000	37.4800	+0.753%	259,797	-0.774%
2026-07-14	37.3800	37.7000	37.130000	37.2000	-0.455%	193,227	-0.027%
2026-07-13	37.3300	37.4600	37.110000	37.3700	+0.349%	155,032	-0.482%
2026-07-10	37.0400	37.4400	37.040000	37.2400	+0.242%	191,696	-0.134%
2026-07-09	36.8300	37.4400	36.820000	37.1500	+1.503%	293,289	+0.108%
2026-07-08	36.6700	36.8800	36.430000	36.6000	-1.108%	383,364	+1.612%
2026-07-07	37.4700	37.6714	36.965000	37.0100	-0.990%	268,638	+0.486%
2026-07-06	37.4100	37.7150	37.160000	37.3800	-0.160%	587,824	-0.508%
2026-07-02	38.7200	38.8300	37.325000	37.4400	-2.322%	444,074	-0.668%
2026-07-01	37.8800	38.5700	37.470000	38.3300	+1.779%	410,041	-2.974%
2026-06-30	37.5000	37.7500	37.265000	37.6600	+0.133%	380,318	-1.248%
2026-06-29	37.3000	37.7100	37.065000	37.6100	+0.160%	468,934	-1.117%
2026-06-26	36.7300	37.5600	36.200000	37.5500	+2.066%	1,283,021	-0.959%
2026-06-25	36.1600	36.9000	36.160000	36.7900	+0.822%	318,887	+1.087%
2026-06-24	36.1500	36.5900	36.080000	36.4900	+1.417%	287,727	+1.918%
2026-06-23	35.5700	36.1500	35.570000	35.9800	+1.409%	257,436	+3.363%
2026-06-22	35.3600	35.7100	35.150000	35.4800	+0.939%	266,838	+4.820%
2026-06-18	35.3100	35.5700	35.015000	35.1500	+0.257%	394,953	+5.804%
2026-06-17	35.2300	35.5250	34.550000	35.0600	-0.426%	361,251	+6.075%
2026-06-16	35.1600	35.5300	34.850000	35.2100	+0.543%	416,942	+5.623%
2026-06-15	35.5400	35.8432	34.950000	35.0200	-1.073%	302,416	+6.196%
2026-06-12	35.3300	35.5200	35.160000	35.4000	+0.912%	189,927	+5.056%
2026-06-11	34.7300	35.1500	34.500000	35.0800	+1.095%	292,919	+6.015%
2026-06-10	34.7800	35.1150	34.310000	34.7000	+0.521%	358,433	+7.176%
2026-06-09	34.1800	34.7499	34.140000	34.5200	+1.799%	505,454	+7.735%
2026-06-08	33.6800	34.1500	33.610000	33.9100	+0.385%	731,670	+9.673%
2026-06-05	33.3400	33.9400	33.340000	33.7800	+0.836%	219,972	+10.095%
2026-06-04	33.2300	33.6950	33.190000	33.5000	+2.321%	230,345	+11.015%
2026-06-03	33.1100	33.2200	32.690000	32.7400	-2.005%	208,391	+13.592%
2026-06-02	32.5800	33.5800	32.580000	33.4100	+1.860%	180,817	+11.314%
2026-06-01	32.6900	33.2350	32.565000	32.8000	-0.876%	158,178	+13.384%
2026-05-29	32.9700	33.3814	32.970000	33.0900	-0.151%	152,058	+12.390%
2026-05-28	33.0600	33.2799	32.745000	33.1400	-0.121%	125,024	+12.221%
2026-05-27	33.4500	33.6000	33.010000	33.1800	-0.659%	158,297	+12.086%
2026-05-26	33.2000	33.7100	33.010000	33.4000	+0.693%	166,566	+11.347%
2026-05-22	32.9800	33.2000	32.845000	33.1700	+0.424%	167,067	+12.119%
2026-05-21	32.6300	33.0500	32.448931	33.0300	+0.671%	168,078	+12.595%
2026-05-20	32.3300	33.0000	32.221500	32.8100	+1.579%	168,095	+13.350%
2026-05-19	32.2900	32.5200	32.090000	32.3000	-0.155%	185,092	+15.139%
2026-05-18	31.9900	32.6100	31.920000	32.3500	+1.474%	172,718	+14.961%
2026-05-15	32.5300	32.6100	31.860000	31.8800	-2.119%	206,383	+16.656%
2026-05-14	32.4800	32.8750	32.420000	32.5700	+0.742%	124,778	+14.185%
2026-05-13	32.5200	32.7600	32.140000	32.3300	-1.071%	199,010	+15.032%
2026-05-12	32.6100	32.7100	32.020000	32.6800	+0.245%	147,472	+13.800%
2026-05-11	33.2600	33.2600	32.400000	32.6000	-1.689%	226,016	+14.080%
2026-05-08	33.3400	33.3650	32.900000	33.1600	-0.600%	230,459	+12.153%
2026-05-07	33.3200	33.6200	33.160000	33.3600	+0.421%	192,983	+11.481%
2026-05-06	33.2400	33.4498	33.030000	33.2200	+0.789%	249,532	+11.951%
2026-05-05	32.0400	32.9800	31.880000	32.9600	+2.871%	394,886	+12.834%
2026-05-04	32.4100	32.5900	31.780000	32.0400	-1.597%	803,522	+16.074%
2026-05-01	32.3500	32.8450	32.060000	32.5600	+1.275%	988,166	+14.220%
2026-04-30	32.1500	32.7000	32.150000	32.1500	-0.772%	571,773	+15.677%
2026-04-29	32.9800	33.0300	32.230000	32.4000	-2.174%	156,008	+14.784%
2026-04-28	33.3000	33.6950	32.905000	33.1200	+0.364%	161,565	+12.289%
2026-04-27	33.2400	33.5400	32.970100	33.0000	-0.091%	250,816	+12.697%
2026-04-24	32.4400	33.8500	31.875000	33.0300	-0.091%	350,177	+12.595%
2026-04-23	33.0800	33.2900	32.970000	33.0600	-0.091%	122,417	+12.492%
2026-04-22	33.2800	33.4450	32.950000	33.0900	-0.181%	126,803	+12.390%
2026-04-21	33.5300	33.7700	33.040000	33.1500	-0.986%	174,127	+12.187%
2026-04-20	33.6000	33.9350	33.460000	33.4800	-0.712%	153,916	+11.081%
2026-04-17	33.4800	34.3300	33.480000	33.7200	+1.842%	209,600	+10.291%
2026-04-16	32.9900	33.1600	32.940000	33.1100	-0.151%	154,157	+12.323%
2026-04-15	33.3400	33.5800	32.970000	33.1600	-0.540%	137,507	+12.153%
2026-04-14	33.2900	33.6600	33.000000	33.3400	-0.210%	125,006	+11.548%
2026-04-13	32.9800	33.4400	32.840000	33.4100	+0.784%	190,673	+11.314%
2026-04-10	33.3500	33.4350	32.920000	33.1500	-1.045%	124,452	+12.187%
2026-04-09	32.9800	33.6200	32.740000	33.5000	+1.239%	252,040	+11.015%
2026-04-08	33.0000	33.4700	32.900000	33.0900	+2.382%	167,632	+12.390%
2026-04-07	32.0800	32.4650	32.010000	32.3200	+0.435%	134,765	+15.068%
2026-04-06	31.8900	32.3200	31.780000	32.1800	+0.846%	200,473	+15.569%
2026-04-02	31.5700	32.1599	31.400000	31.9100	0.000%	216,754	+16.547%
2026-04-01	31.7300	32.3300	31.730000	31.9100	+1.077%	143,053	+16.547%
2026-03-31	31.5700	31.9900	31.225000	31.5700	+1.283%	206,678	+17.802%
2026-03-30	30.9900	31.2800	30.820000	31.1700	+1.168%	112,469	+19.313%
2026-03-27	30.9800	31.1700	30.760000	30.8100	-1.028%	130,206	+20.708%
2026-03-26	30.8200	31.2700	30.820000	31.1300	+0.161%	105,553	+19.467%
2026-03-25	31.6200	31.6500	30.930000	31.0800	-0.129%	95,789	+19.659%
2026-03-24	30.7100	31.4200	30.710000	31.1200	+0.582%	122,183	+19.505%
2026-03-23	30.8400	31.5900	30.710000	30.9400	+2.247%	156,747	+20.200%
2026-03-20	30.4800	30.7800	29.750000	30.2600	-0.428%	540,899	+22.902%
2026-03-19	29.9500	30.5950	29.810000	30.3900	+1.266%	139,412	+22.376%
2026-03-18	30.2500	30.3300	29.870000	30.0100	-0.990%	149,368	+23.925%
2026-03-17	30.8900	30.8900	30.290000	30.3100	-0.786%	157,805	+22.699%
2026-03-16	30.8200	30.9000	30.550000	30.5500	+0.164%	177,243	+21.735%
2026-03-13	30.7200	30.8900	30.250000	30.5000	+0.033%	172,362	+21.934%
2026-03-12	30.0000	30.6150	29.930000	30.4900	-0.392%	121,758	+21.974%
2026-03-11	30.6500	30.9800	30.350000	30.6100	-1.067%	148,872	+21.496%
2026-03-10	30.8300	31.6800	30.660000	30.9400	-0.032%	310,175	+20.200%
2026-03-09	30.3500	31.0600	29.720000	30.9500	+0.422%	187,782	+20.162%
2026-03-06	30.5200	30.9000	30.240000	30.8200	-1.722%	144,677	+20.668%
2026-03-05	31.6400	31.7350	31.090000	31.3600	-1.754%	139,431	+18.591%
2026-03-04	32.0000	32.1700	31.571100	31.9200	+0.504%	161,084	+16.510%
2026-03-03	31.3100	31.9150	30.900000	31.7600	+0.126%	134,269	+17.097%
2026-03-02	30.7300	31.9150	30.550000	31.7200	+1.667%	159,136	+17.245%
2026-02-27	31.8700	31.9500	31.000100	31.2000	-4.089%	214,238	+19.199%
2026-02-26	32.4000	32.8300	32.120000	32.5300	+0.494%	184,759	+14.325%
2026-02-25	31.9900	32.4500	31.730100	32.3700	+1.569%	125,386	+14.890%
2026-02-24	31.6600	31.9800	31.520000	31.8700	0.000%	191,558	+16.693%
2026-02-23	33.2500	33.4400	31.530000	31.8700	-3.803%	215,195	+16.693%
2026-02-20	32.9200	33.1700	32.500000	33.1300	+0.852%	112,482	+12.255%
2026-02-19	32.7100	32.9200	32.415000	32.8500	-0.334%	185,183	+13.212%
2026-02-18	33.2000	33.5950	32.660000	32.9600	-0.633%	180,722	+12.834%
2026-02-17	33.0800	33.5300	32.760000	33.1700	+0.882%	168,849	+12.119%
2026-02-13	32.5500	33.0800	32.300000	32.8800	+1.169%	141,525	+13.108%
2026-02-12	33.0000	33.3000	32.000000	32.5000	-0.581%	157,170	+14.431%
2026-02-11	33.3500	33.6700	32.580000	32.6900	-1.119%	134,297	+13.766%
2026-02-10	33.4000	33.7100	32.830000	33.0600	-1.372%	157,859	+12.492%
2026-02-09	33.4900	33.7300	33.425000	33.5200	+0.030%	140,554	+10.949%
2026-02-06	33.5300	33.8900	33.325000	33.5100	+0.752%	179,133	+10.982%
2026-02-05	33.1100	33.4200	32.860000	33.2600	+0.483%	205,422	+11.816%
2026-02-04	32.8700	33.4800	32.870000	33.1000	+1.285%	175,785	+12.356%
2026-02-03	32.7300	33.3050	32.240000	32.6800	-0.244%	237,034	+13.800%
2026-02-02	31.9100	32.8800	31.875000	32.7600	+2.599%	192,308	+13.523%
2026-01-30	31.7200	32.3000	31.590000	31.9300	+0.283%	290,760	+16.474%
2026-01-29	31.1200	31.9000	31.120000	31.8400	+2.743%	283,532	+16.803%
2026-01-28	31.7500	31.8600	30.940000	30.9900	-2.792%	203,156	+20.006%
2026-01-27	31.4700	32.0400	31.470000	31.8800	+2.376%	269,180	+16.656%
2026-01-26	30.8600	31.4200	30.555000	31.1400	+0.614%	280,630	+19.428%
2026-01-23	30.6800	32.1000	30.680000	30.9500	-2.397%	431,593	+20.162%
2026-01-22	31.7300	32.1400	31.550000	31.7100	+0.380%	194,710	+17.282%
2026-01-21	30.3500	31.7800	30.350000	31.5900	+4.637%	271,932	+17.727%
2026-01-20	30.3600	30.6800	30.067500	30.1900	-1.661%	182,588	+23.186%
2026-01-16	30.7500	31.1000	30.650000	30.7000	-0.808%	273,914	+21.140%
2026-01-15	30.3100	31.1500	30.310000	30.9500	+2.044%	173,424	+20.162%
2026-01-14	29.6700	30.3500	29.670000	30.3300	+2.156%	249,812	+22.618%
2026-01-13	29.5800	29.8250	29.410000	29.6900	+0.508%	166,182	+25.261%
2026-01-12	29.4900	29.7300	29.340000	29.5400	-0.806%	139,041	+25.897%
2026-01-09	30.3700	30.4700	29.740000	29.7800	-1.878%	135,928	+24.882%
2026-01-08	29.4300	30.6000	29.430000	30.3500	+2.707%	203,660	+22.537%
2026-01-07	29.5500	29.7400	29.040000	29.5500	-0.169%	210,719	+25.854%
2026-01-06	29.4900	29.8000	29.390000	29.6000	-0.337%	237,455	+25.642%
2026-01-05	28.9700	29.9750	28.970000	29.7000	+2.273%	228,190	+25.219%
2026-01-02	29.0500	29.2450	28.745000	29.0400	-0.377%	170,893	+28.065%
2025-12-31	29.3600	29.3850	29.100000	29.1500	-0.546%	156,927	+27.581%
2025-12-30	29.4800	29.4850	29.270000	29.3100	-0.745%	146,035	+26.885%
2025-12-29	29.7300	29.7300	29.470000	29.5300	-0.606%	183,192	+25.940%
2025-12-26	29.7300	29.8300	29.590000	29.7100	-0.402%	109,886	+25.177%
2025-12-24	29.8600	30.1684	29.760000	29.8300	+0.202%	146,981	+24.673%
2025-12-23	30.0000	30.2400	29.720000	29.7700	-1.031%	178,596	+24.924%
2025-12-22	30.6300	30.7500	30.080000	30.0800	-1.409%	204,771	+23.637%
2025-12-19	30.7700	30.9000	30.190000	30.5100	-1.358%	350,739	+21.894%
2025-12-18	30.9400	31.1000	30.750000	30.9300	+0.553%	153,763	+20.239%
2025-12-17	30.7300	31.1000	30.590000	30.7600	+0.228%	169,763	+20.904%
2025-12-16	30.8900	30.9800	30.545000	30.6900	-0.260%	184,412	+21.180%
2025-12-15	30.8600	31.0000	30.710000	30.7700	+0.130%	198,945	+20.864%
2025-12-12	30.9800	30.9800	30.220000	30.7300	-0.292%	199,648	+21.022%
2025-12-11	30.3200	31.2400	30.320000	30.8200	+2.087%	327,438	+20.668%
2025-12-10	29.5600	30.4400	29.465000	30.1900	+2.443%	271,210	+23.186%
2025-12-09	29.4600	29.7700	29.305000	29.4700	+0.546%	171,613	+26.196%
2025-12-08	29.2200	29.5450	29.085000	29.3100	+0.411%	185,575	+26.885%
2025-12-05	29.3000	29.4800	29.080000	29.1900	-0.034%	184,310	+27.407%
2025-12-04	29.0300	29.4305	29.030000	29.2000	0.000%	185,128	+27.363%
2025-12-03	28.4000	29.2000	28.335000	29.2000	+2.817%	196,221	+27.363%
2025-12-02	28.5000	28.7200	28.250000	28.4000	+0.141%	260,479	+30.951%
2025-12-01	27.8200	28.4000	27.820000	28.3600	+1.576%	250,681	+31.135%
2025-11-28	28.1200	28.1200	27.830000	27.9200	-0.711%	110,408	+33.202%
2025-11-26	28.1200	28.2900	28.060000	28.1200	-0.811%	134,290	+32.255%
2025-11-25	27.8600	28.4500	27.450000	28.3500	+3.279%	215,892	+31.182%
2025-11-24	27.5400	27.6300	27.320000	27.4500	-0.580%	224,678	+35.483%
2025-11-21	27.0800	27.8950	27.065000	27.6100	+2.525%	349,318	+34.698%
2025-11-20	27.0100	27.3500	26.860000	26.9300	+0.711%	228,315	+38.099%
2025-11-19	26.4400	26.9000	26.415000	26.7400	+1.135%	154,549	+39.080%
2025-11-18	26.5000	26.7950	26.440000	26.4400	-0.339%	234,789	+40.658%
2025-11-17	27.5200	27.5300	26.490000	26.5300	-3.597%	181,301	+40.181%
2025-11-14	27.2000	27.5750	26.950000	27.5200	+0.806%	171,825	+35.138%
2025-11-13	27.4500	27.6800	27.165000	27.3000	-0.727%	173,797	+36.227%
2025-11-12	27.4300	27.7500	27.430000	27.5000	+0.109%	222,469	+35.236%
2025-11-11	27.4200	27.6850	27.320000	27.4700	+0.109%	198,867	+35.384%
2025-11-10	27.6700	27.6700	27.110000	27.4400	+0.660%	154,080	+35.532%
2025-11-07	27.0400	27.2800	26.990000	27.2600	+0.739%	113,481	+36.427%
2025-11-06	27.0400	27.2250	26.945000	27.0600	-0.331%	135,813	+37.435%
2025-11-05	27.0000	27.4300	26.890000	27.1500	+1.004%	207,746	+36.980%
2025-11-04	26.5500	26.9000	26.430000	26.8800	-0.074%	222,615	+38.356%
2025-11-03	26.6600	26.9200	26.470000	26.9000	+0.598%	180,550	+38.253%
2025-10-31	26.5800	26.8050	26.390000	26.7400	-0.224%	175,210	+39.080%
2025-10-30	26.6500	27.4400	26.610000	26.8000	-0.520%	209,135	+38.769%
2025-10-29	27.1800	27.5000	26.790000	26.9400	-1.391%	217,435	+38.048%
2025-10-28	27.3600	27.5650	26.830000	27.3200	+0.404%	263,668	+36.127%
2025-10-27	28.4000	28.4000	27.200000	27.2100	-3.339%	212,597	+36.678%
2025-10-24	28.0000	28.3150	27.350000	28.1500	+5.629%	291,568	+32.114%
2025-10-23	26.9400	26.9400	26.500000	26.6500	-1.076%	220,222	+39.550%
2025-10-22	27.0500	27.1950	26.760000	26.9400	0.000%	147,810	+38.048%
2025-10-21	26.7400	27.0000	26.740000	26.9400	+0.298%	126,427	+38.048%
2025-10-20	26.3600	26.9300	26.160000	26.8600	+2.558%	157,355	+38.459%
2025-10-17	25.9100	26.2900	25.715000	26.1900	+1.827%	205,663	+42.001%
2025-10-16	26.9800	27.1350	25.570000	25.7200	-5.684%	235,662	+44.596%
2025-10-15	27.6800	27.6800	27.040000	27.2700	-0.908%	138,123	+36.377%
2025-10-14	26.5800	27.6700	26.580000	27.5200	+3.071%	149,697	+35.138%
2025-10-13	26.7600	26.7600	26.295000	26.7000	+1.098%	139,128	+39.288%
2025-10-10	27.4300	27.5800	26.390000	26.4100	-3.225%	207,371	+40.818%
2025-10-09	27.5400	27.5800	27.230000	27.2900	-0.980%	118,398	+36.277%
2025-10-08	27.9200	27.9732	27.560000	27.5600	-0.649%	134,101	+34.942%
2025-10-07	28.1600	28.3200	27.660000	27.7400	-1.421%	203,378	+34.066%
2025-10-06	27.9300	28.3800	27.700000	28.1400	+1.846%	183,420	+32.161%
2025-10-03	27.4300	27.8400	27.230000	27.6300	+0.987%	146,238	+34.600%
2025-10-02	27.4400	27.5600	27.120000	27.3600	-0.400%	167,952	+35.928%
2025-10-01	27.5100	27.5800	27.245000	27.4700	-0.938%	152,452	+35.384%
2025-09-30	28.0500	28.0800	27.420000	27.7300	-0.893%	206,771	+34.115%
2025-09-29	28.4200	28.4200	27.870000	27.9800	-1.305%	229,930	+32.916%
2025-09-26	28.4200	28.6800	28.180000	28.3500	-0.106%	171,221	+31.182%
2025-09-25	28.2000	28.4450	28.100000	28.3800	+0.389%	166,083	+31.043%
2025-09-24	28.3500	28.5000	28.130000	28.2700	0.000%	158,296	+31.553%
2025-09-23	28.2300	28.7750	28.140000	28.2700	+0.035%	226,492	+31.553%
2025-09-22	28.2900	28.6800	28.195000	28.2600	-0.738%	301,484	+31.599%
2025-09-19	29.3100	29.3100	28.450000	28.4700	-2.733%	1,349,315	+30.629%
2025-09-18	28.4500	29.3050	28.450000	29.2700	+3.245%	251,926	+27.058%
2025-09-17	28.3100	29.0800	28.180000	28.3500	+0.177%	277,964	+31.182%
2025-09-16	28.7600	28.7600	28.125000	28.3000	-1.565%	201,745	+31.413%
2025-09-15	29.1800	29.3300	28.710000	28.7500	-0.999%	160,709	+29.357%
2025-09-12	28.9600	29.0900	28.592300	29.0400	+0.172%	204,422	+28.065%
2025-09-11	28.7600	28.9900	28.620000	28.9900	+0.625%	159,571	+28.286%
2025-09-10	28.8800	29.0100	28.710000	28.8100	-0.208%	125,227	+29.087%
2025-09-09	29.3000	29.4300	28.800000	28.8700	-1.936%	169,180	+28.819%
2025-09-08	29.0400	29.4600	28.750000	29.4400	+1.763%	226,684	+26.325%
2025-09-05	29.2700	29.7500	28.765000	28.9300	-0.857%	200,667	+28.552%
2025-09-04	28.9800	29.1800	28.840000	29.1800	+1.179%	133,473	+27.450%
2025-09-03	28.7800	29.0800	28.565000	28.8400	0.000%	164,751	+28.953%
2025-09-02	28.5800	28.9300	28.430000	28.8400	-0.242%	178,567	+28.953%
2025-08-29	29.0600	29.2200	28.800000	28.9100	-0.482%	123,889	+28.641%
2025-08-28	29.4900	29.4900	28.920000	29.0500	-0.853%	181,472	+28.021%
2025-08-27	29.0100	29.4500	29.010000	29.3000	+0.584%	153,765	+26.928%
2025-08-26	28.6400	29.2800	25.960000	29.1300	+1.428%	231,451	+27.669%
2025-08-25	28.9100	29.0200	28.720000	28.7200	-0.726%	147,723	+29.492%
2025-08-22	27.7800	28.9900	27.695000	28.9300	+5.009%	200,981	+28.552%
2025-08-21	27.5900	27.7600	27.455000	27.5500	-0.577%	172,267	+34.991%
2025-08-20	27.9400	28.0000	27.575000	27.7100	-0.503%	263,218	+34.211%
2025-08-19	27.4600	27.8700	27.430000	27.8500	+1.420%	199,239	+33.537%
2025-08-18	27.0800	27.5500	27.010000	27.4600	+1.516%	200,273	+35.433%
2025-08-15	27.6000	27.6000	26.990000	27.0500	-1.636%	241,070	+37.486%
2025-08-14	26.9200	27.5400	26.920000	27.5000	0.000%	157,666	+35.236%
2025-08-13	27.1200	27.5100	27.010000	27.5000	+1.814%	192,275	+35.236%
2025-08-12	26.2900	27.0500	26.100000	27.0100	+3.805%	209,324	+37.690%
2025-08-11	25.9100	26.1000	25.745000	26.0200	+1.088%	139,407	+42.929%
2025-08-08	25.7900	25.9100	25.590000	25.7400	+0.981%	191,329	+44.483%
2025-08-07	25.9100	25.9500	25.380000	25.4900	-0.585%	149,531	+45.900%
2025-08-06	26.1500	26.1500	25.520000	25.6400	-2.100%	266,677	+45.047%
2025-08-05	25.8200	26.2000	25.450000	26.1900	+1.512%	273,902	+42.001%
2025-08-04	25.6200	25.8800	25.510000	25.8000	+0.742%	155,159	+44.147%
2025-08-01	26.1400	26.1400	25.460000	25.6100	-2.624%	233,526	+45.217%
2025-07-31	26.5100	26.6600	26.230000	26.3000	-1.645%	185,194	+41.407%
2025-07-30	27.4500	27.5200	26.660000	26.7400	-2.123%	163,838	+39.080%
2025-07-29	27.6300	27.7300	27.250000	27.3200	-0.183%	202,700	+36.127%
2025-07-28	27.1300	27.4100	27.015000	27.3700	+1.034%	276,423	+35.879%
2025-07-25	27.5000	27.5350	26.585000	27.0900	+0.185%	392,701	+37.283%
2025-07-24	27.5600	27.5600	27.020000	27.0400	-2.347%	192,835	+37.537%
2025-07-23	28.0400	28.0400	27.520000	27.6900	-0.788%	204,764	+34.308%
2025-07-22	27.8200	28.1900	27.680000	27.9100	+0.432%	288,396	+33.250%
2025-07-21	27.7300	28.1100	27.730000	27.7900	+0.216%	155,158	+33.825%
2025-07-18	28.0800	28.1500	27.620000	27.7300	-1.035%	383,834	+34.115%
2025-07-17	27.7300	28.2000	27.730000	28.0200	+1.046%	201,369	+32.727%
2025-07-16	27.8300	27.9200	27.040000	27.7300	+0.726%	436,525	+34.115%
2025-07-15	28.3400	28.3850	27.530000	27.5300	-3.200%	175,507	+35.089%
2025-07-14	27.8400	28.4600	27.840000	28.4400	+1.753%	249,229	+30.767%
2025-07-11	28.1200	28.1200	27.860000	27.9500	-1.097%	208,147	+33.059%
2025-07-10	28.3300	28.6500	28.260000	28.2600	-0.528%	223,870	+31.599%
2025-07-09	28.2800	28.4200	28.140000	28.4100	+0.460%	208,874	+30.905%
2025-07-08	28.2100	28.5900	28.110000	28.2800	+0.605%	322,088	+31.506%
2025-07-07	28.1300	28.5600	27.945000	28.1100	-0.951%	162,558	+32.302%
2025-07-03	28.0500	28.5400	27.975000	28.3800	+1.430%	122,029	+31.043%
2025-07-02	27.8000	28.0400	27.520000	27.9800	+1.193%	212,450	+32.916%
2025-07-01	26.6100	27.7900	26.540000	27.6500	+3.442%	227,342	+34.503%
2025-06-30	26.9500	27.0150	26.660000	26.7300	-0.224%	315,696	+39.132%
2025-06-27	26.6300	26.7900	26.480000	26.7900	+0.866%	610,065	+38.820%
2025-06-26	25.8600	26.5600	25.845000	26.5600	+3.186%	260,750	+40.023%
2025-06-25	25.7900	25.7900	25.540000	25.7400	-0.039%	301,394	+44.483%
2025-06-24	25.7500	26.0300	25.630000	25.7500	+0.901%	363,390	+44.427%
2025-06-23	24.9300	25.6100	24.930000	25.5200	+1.876%	454,037	+45.729%
2025-06-20	25.1000	25.3500	25.000000	25.0500	+0.240%	299,528	+48.463%
2025-06-18	24.7900	25.3300	24.750000	24.9900	+0.604%	268,081	+48.820%
2025-06-17	25.0500	25.4100	24.810000	24.8400	-1.624%	327,060	+49.718%
2025-06-16	25.5500	25.6050	25.140000	25.2500	+0.159%	268,829	+47.287%
2025-06-13	25.3100	25.5300	25.040000	25.2100	-1.792%	515,902	+47.521%
2025-06-12	25.7100	25.7100	25.120000	25.6700	-0.465%	565,230	+44.877%
2025-06-11	25.7000	26.3800	25.210000	25.7900	-3.481%	1,681,021	+44.203%
2025-06-10	26.5500	26.9900	26.495000	26.7200	+0.678%	92,296	+39.184%
2025-06-09	26.3900	26.8200	26.175000	26.5400	+0.836%	155,943	+40.128%
2025-06-06	26.0400	26.3200	25.855000	26.3200	+2.853%	107,883	+41.299%
2025-06-05	25.7800	25.7950	25.470000	25.5900	-0.814%	117,503	+45.330%
2025-06-04	26.0100	26.1350	25.630000	25.8000	-0.998%	135,893	+44.147%
2025-06-03	25.5800	26.1650	25.440000	26.0600	+1.401%	125,187	+42.709%
2025-06-02	25.7600	25.8650	25.560000	25.7000	-0.657%	99,794	+44.708%
2025-05-30	25.9700	26.0200	25.770000	25.8700	-0.805%	109,241	+43.757%
2025-05-29	26.1700	26.1700	25.850000	26.0800	-0.077%	87,574	+42.600%
2025-05-28	26.3800	26.4500	26.080000	26.1000	-1.211%	115,330	+42.490%
2025-05-27	26.1400	26.4500	25.790000	26.4200	+2.126%	119,730	+40.765%
2025-05-23	25.5700	26.0000	25.570000	25.8700	-0.957%	127,244	+43.757%
2025-05-22	26.3000	26.4700	26.080000	26.1200	-1.397%	115,585	+42.381%
2025-05-21	26.8600	26.9200	26.430000	26.4900	-2.539%	139,615	+40.393%
2025-05-20	27.1800	27.2950	26.980000	27.1800	+0.184%	135,839	+36.829%
2025-05-19	26.8400	27.1900	26.680000	27.1300	+0.148%	126,173	+37.081%
2025-05-16	27.1300	27.1600	26.935000	27.0900	-0.368%	134,999	+37.283%
2025-05-15	27.0800	27.3000	27.000000	27.1900	+0.518%	99,757	+36.778%
2025-05-14	27.0400	27.1950	26.960000	27.0500	-0.478%	111,719	+37.486%
2025-05-13	27.2000	27.2450	26.935000	27.1800	+0.853%	92,985	+36.829%
2025-05-12	27.3800	27.5150	26.880000	26.9500	+2.706%	238,860	+37.996%
2025-05-09	26.3100	26.4000	26.030000	26.2400	-0.417%	160,412	+41.730%
2025-05-08	26.1400	26.6100	25.955000	26.3500	+1.541%	116,354	+41.139%
2025-05-07	26.1200	26.3300	25.770000	25.9500	+0.154%	151,801	+43.314%
2025-05-06	25.6900	26.0300	25.570000	25.9100	-0.384%	213,636	+43.535%
2025-05-05	26.0400	26.4999	25.970000	26.0100	-1.589%	141,750	+42.983%
2025-05-02	26.0600	26.4700	25.920000	26.4300	+2.601%	137,803	+40.711%
2025-05-01	25.5200	26.0200	25.335000	25.7600	+0.861%	133,250	+44.371%
2025-04-30	25.4900	25.8900	25.280000	25.5400	-1.580%	178,580	+45.615%
2025-04-29	25.5000	25.9600	25.400000	25.9500	+1.170%	186,730	+43.314%
2025-04-28	25.5400	25.7100	25.250000	25.6500	+0.156%	249,657	+44.990%
2025-04-25	25.4300	26.0000	25.205000	25.6100	-0.195%	189,830	+45.217%
2025-04-24	25.5300	25.7200	25.305000	25.6600	+1.223%	192,646	+44.934%
2025-04-23	25.7700	25.9000	25.180000	25.3500	+1.157%	125,555	+46.706%
2025-04-22	24.2100	25.1100	24.050000	25.0600	+4.766%	152,922	+48.404%
2025-04-21	23.9000	24.0100	23.640000	23.9200	-1.075%	175,514	+55.477%
2025-04-17	23.9200	24.2700	23.905000	24.1800	+0.876%	151,705	+53.805%
2025-04-16	23.5900	24.0100	23.580000	23.9700	+0.545%	177,771	+55.152%
2025-04-15	23.4200	24.1000	23.420000	23.8400	+1.060%	145,925	+55.998%
2025-04-14	23.5100	23.7000	22.980000	23.5900	+1.462%	190,151	+57.652%
2025-04-11	23.0600	23.4700	22.630000	23.2500	-0.683%	165,372	+59.957%