Byline Bancorp, Inc. (BY) stock
BYNYSEState Commercial Banks
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/308% above fair value
$38.50−0.46 (-1.18%)
Close on Oct 30, 2026Market cap $1.74BP/E 11.6Yield 1.04%
Price history
Byline Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.50
-1.18% on the day
52-week range
$26.39 – $40.03
-3.8% from the high
Change over 52 weeks
+43.7%
From $26.80 on Oct 30, 2025
Average volume
283,341
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.00 | $39.16 | $38.38 | $38.50 | -1.18% | 163,343 |
| Oct 29, 2026 | $39.00 | $39.28 | $38.66 | $38.96 | +0.75% | 237,765 |
| Oct 28, 2026 | $38.71 | $38.95 | $38.21 | $38.67 | -0.03% | 272,731 |
| Oct 27, 2026 | $38.64 | $38.71 | $38.06 | $38.68 | +0.73% | 269,950 |
| Oct 26, 2026 | $38.33 | $38.88 | $38.30 | $38.40 | 0.00% | 319,302 |
| Oct 23, 2026 | $38.51 | $39.07 | $37.63 | $38.40 | +1.08% | 393,485 |
| Oct 22, 2026 | $37.47 | $38.32 | $37.47 | $37.99 | +1.60% | 285,296 |
| Oct 21, 2026 | $37.67 | $37.67 | $37.18 | $37.39 | -0.61% | 140,504 |
| Oct 20, 2026 | $37.16 | $38.00 | $37.16 | $37.62 | +1.46% | 188,833 |
| Oct 19, 2026 | $37.11 | $37.47 | $37.04 | $37.08 | -0.54% | 175,547 |
| Oct 16, 2026 | $37.13 | $37.84 | $37.03 | $37.28 | +1.03% | 237,219 |
| Oct 15, 2026 | $36.90 | $37.27 | $36.72 | $36.90 | +0.74% | 250,368 |
| Oct 14, 2026 | $36.22 | $36.81 | $36.16 | $36.63 | -0.30% | 232,211 |
| Oct 13, 2026 | $37.06 | $37.22 | $36.48 | $36.74 | -0.14% | 180,622 |
| Oct 12, 2026 | $36.39 | $37.18 | $36.39 | $36.79 | +1.29% | 245,852 |
| Oct 9, 2026 | $36.70 | $36.84 | $36.25 | $36.32 | -1.52% | 197,685 |
| Oct 8, 2026 | $36.50 | $36.89 | $36.15 | $36.88 | +0.85% | 285,322 |
| Oct 7, 2026 | $36.97 | $37.02 | $36.45 | $36.57 | -2.06% | 302,802 |
| Oct 6, 2026 | $37.71 | $37.90 | $37.28 | $37.34 | -0.77% | 189,613 |
| Oct 5, 2026 | $37.82 | $37.89 | $37.29 | $37.63 | -0.29% | 183,155 |
| Oct 2, 2026 | $37.35 | $37.84 | $37.30 | $37.74 | +1.48% | 192,251 |
| Oct 1, 2026 | $36.40 | $37.22 | $36.12 | $37.19 | +0.98% | 359,917 |
| Sep 30, 2026 | $36.97 | $37.18 | $36.69 | $36.83 | -0.19% | 304,924 |
| Sep 29, 2026 | $37.13 | $37.43 | $36.79 | $36.90 | -0.75% | 170,176 |
| Sep 28, 2026 | $37.37 | $37.75 | $37.18 | $37.18 | -0.69% | 277,878 |
| Sep 25, 2026 | $37.32 | $37.76 | $37.24 | $37.44 | +0.89% | 255,938 |
| Sep 24, 2026 | $36.98 | $37.29 | $36.87 | $37.11 | +0.62% | 227,651 |
| Sep 23, 2026 | $36.90 | $37.28 | $36.77 | $36.88 | -0.32% | 189,629 |
| Sep 22, 2026 | $37.76 | $37.90 | $37.00 | $37.00 | -1.25% | 213,634 |
| Sep 21, 2026 | $37.58 | $37.80 | $37.38 | $37.47 | -0.13% | 214,831 |
| Sep 18, 2026 | $37.46 | $37.70 | $37.13 | $37.52 | -0.24% | 581,382 |
| Sep 17, 2026 | $37.97 | $37.97 | $37.56 | $37.61 | -0.03% | 218,305 |
| Sep 16, 2026 | $38.09 | $38.26 | $37.15 | $37.62 | -1.47% | 246,691 |
| Sep 15, 2026 | $38.44 | $38.60 | $38.08 | $38.18 | -0.65% | 287,259 |
| Sep 14, 2026 | $38.66 | $39.12 | $38.31 | $38.43 | -0.62% | 298,311 |
| Sep 11, 2026 | $38.68 | $38.95 | $38.10 | $38.67 | +0.76% | 203,833 |
| Sep 10, 2026 | $37.95 | $38.40 | $37.59 | $38.38 | +1.16% | 248,135 |
| Sep 9, 2026 | $38.19 | $38.34 | $37.80 | $37.94 | -0.86% | 222,604 |
| Sep 8, 2026 | $38.67 | $38.83 | $38.26 | $38.27 | -1.49% | 227,296 |
| Sep 4, 2026 | $38.50 | $38.96 | $38.36 | $38.85 | +0.34% | 230,216 |
| Sep 3, 2026 | $38.43 | $38.89 | $38.33 | $38.72 | +1.12% | 680,912 |
| Sep 2, 2026 | $37.85 | $38.55 | $37.73 | $38.29 | +1.65% | 656,809 |
| Sep 1, 2026 | $37.78 | $38.25 | $37.47 | $37.67 | -0.66% | 198,809 |
| Aug 31, 2026 | $38.14 | $38.31 | $37.90 | $37.92 | -0.99% | 274,775 |
| Aug 28, 2026 | $38.28 | $38.41 | $38.07 | $38.30 | +0.10% | 173,411 |
| Aug 27, 2026 | $37.89 | $38.32 | $37.72 | $38.26 | 0.00% | 238,019 |
| Aug 26, 2026 | $38.21 | $38.44 | $37.82 | $38.26 | +0.39% | 276,289 |
| Aug 25, 2026 | $38.43 | $38.43 | $38.05 | $38.11 | -0.68% | 114,326 |
| Aug 24, 2026 | $38.29 | $38.66 | $38.07 | $38.37 | +0.31% | 165,376 |
| Aug 21, 2026 | $38.43 | $38.65 | $37.98 | $38.25 | -0.21% | 350,017 |
| Aug 20, 2026 | $37.96 | $38.53 | $37.69 | $38.33 | +0.52% | 260,699 |
| Aug 19, 2026 | $39.08 | $39.18 | $38.13 | $38.13 | -2.46% | 227,011 |
| Aug 18, 2026 | $39.25 | $39.25 | $38.68 | $39.09 | -0.15% | 183,347 |
| Aug 17, 2026 | $39.21 | $39.57 | $38.97 | $39.15 | -0.31% | 406,741 |
| Aug 14, 2026 | $38.99 | $39.44 | $38.99 | $39.27 | +0.03% | 152,778 |
| Aug 13, 2026 | $39.46 | $39.55 | $39.08 | $39.26 | +0.08% | 177,553 |
| Aug 12, 2026 | $38.81 | $39.30 | $38.78 | $39.23 | +1.16% | 150,549 |
| Aug 11, 2026 | $38.50 | $38.87 | $38.48 | $38.78 | +0.86% | 154,552 |
| Aug 10, 2026 | $38.50 | $38.82 | $38.31 | $38.45 | -0.98% | 202,375 |
| Aug 7, 2026 | $39.12 | $39.16 | $38.63 | $38.83 | -1.22% | 171,754 |
| Aug 6, 2026 | $39.79 | $39.85 | $39.19 | $39.31 | -0.53% | 201,261 |
| Aug 5, 2026 | $39.77 | $39.78 | $39.18 | $39.52 | -0.58% | 168,777 |
| Aug 4, 2026 | $39.60 | $40.03 | $39.33 | $39.75 | -0.08% | 221,361 |
| Aug 3, 2026 | $39.69 | $40.00 | $39.43 | $39.78 | +1.30% | 312,038 |
| Jul 31, 2026 | $39.16 | $39.45 | $38.81 | $39.27 | +0.13% | 208,406 |
| Jul 30, 2026 | $39.31 | $39.42 | $38.91 | $39.22 | +0.18% | 257,015 |
| Jul 29, 2026 | $38.93 | $39.45 | $38.75 | $39.15 | -0.13% | 281,761 |
| Jul 28, 2026 | $39.11 | $39.42 | $38.86 | $39.20 | +1.34% | 281,338 |
| Jul 27, 2026 | $38.62 | $39.16 | $38.35 | $38.68 | +0.21% | 333,506 |
| Jul 24, 2026 | $38.39 | $39.51 | $38.00 | $38.60 | +2.55% | 475,322 |
| Jul 23, 2026 | $37.48 | $37.69 | $37.03 | $37.64 | -0.29% | 408,680 |
| Jul 22, 2026 | $37.93 | $37.99 | $37.30 | $37.75 | -0.97% | 279,203 |
| Jul 21, 2026 | $37.88 | $38.13 | $37.50 | $38.12 | +0.66% | 401,499 |
| Jul 20, 2026 | $37.98 | $38.14 | $37.74 | $37.87 | -0.50% | 229,469 |
| Jul 17, 2026 | $38.38 | $38.63 | $37.84 | $38.06 | -1.70% | 377,504 |
| Jul 16, 2026 | $37.55 | $38.88 | $37.52 | $38.72 | +3.31% | 286,712 |
| Jul 15, 2026 | $37.27 | $37.86 | $37.20 | $37.48 | +0.75% | 259,797 |
| Jul 14, 2026 | $37.38 | $37.70 | $37.13 | $37.20 | -0.45% | 193,227 |
| Jul 13, 2026 | $37.33 | $37.46 | $37.11 | $37.37 | +0.35% | 155,032 |
| Jul 10, 2026 | $37.04 | $37.44 | $37.04 | $37.24 | +0.24% | 191,695 |
| Jul 9, 2026 | $36.83 | $37.44 | $36.82 | $37.15 | +1.50% | 293,289 |
| Jul 8, 2026 | $36.67 | $36.88 | $36.43 | $36.60 | -1.11% | 383,364 |
| Jul 7, 2026 | $37.47 | $37.67 | $36.97 | $37.01 | -0.99% | 268,638 |
| Jul 6, 2026 | $37.41 | $37.72 | $37.16 | $37.38 | -0.16% | 587,823 |
| Jul 2, 2026 | $38.72 | $38.83 | $37.33 | $37.44 | -2.32% | 444,073 |
| Jul 1, 2026 | $37.88 | $38.57 | $37.47 | $38.33 | +1.78% | 410,159 |
| Jun 30, 2026 | $37.50 | $37.75 | $37.27 | $37.66 | +0.13% | 380,317 |
| Jun 29, 2026 | $37.30 | $37.71 | $37.07 | $37.61 | +0.16% | 468,933 |
| Jun 26, 2026 | $36.73 | $37.56 | $36.20 | $37.55 | +2.07% | 1,283,020 |
| Jun 25, 2026 | $36.16 | $36.90 | $36.16 | $36.79 | +0.82% | 318,886 |
| Jun 24, 2026 | $36.15 | $36.59 | $36.08 | $36.49 | +1.42% | 287,727 |
| Jun 23, 2026 | $35.57 | $36.15 | $35.57 | $35.98 | +1.41% | 257,436 |
| Jun 22, 2026 | $35.36 | $35.71 | $35.15 | $35.48 | +0.94% | 266,837 |
| Jun 18, 2026 | $35.31 | $35.57 | $35.02 | $35.15 | +0.26% | 394,953 |
| Jun 17, 2026 | $35.23 | $35.53 | $34.55 | $35.06 | -0.43% | 361,251 |
| Jun 16, 2026 | $35.16 | $35.53 | $34.85 | $35.21 | +0.54% | 416,941 |
| Jun 15, 2026 | $35.54 | $35.84 | $34.95 | $35.02 | -1.07% | 302,415 |
| Jun 12, 2026 | $35.33 | $35.52 | $35.16 | $35.40 | +0.91% | 189,926 |
| Jun 11, 2026 | $34.73 | $35.15 | $34.50 | $35.08 | +1.10% | 292,918 |
| Jun 10, 2026 | $34.78 | $35.12 | $34.31 | $34.70 | +0.52% | 358,433 |
| Jun 9, 2026 | $34.18 | $34.75 | $34.14 | $34.52 | +1.80% | 505,454 |
| Jun 8, 2026 | $33.68 | $34.15 | $33.61 | $33.91 | +0.38% | 731,670 |
| Jun 5, 2026 | $33.34 | $33.94 | $33.34 | $33.78 | +0.84% | 219,972 |
| Jun 4, 2026 | $33.23 | $33.70 | $33.19 | $33.50 | +2.32% | 230,345 |
| Jun 3, 2026 | $33.11 | $33.22 | $32.69 | $32.74 | -2.01% | 208,391 |
| Jun 2, 2026 | $32.58 | $33.58 | $32.58 | $33.41 | +1.86% | 180,816 |
| Jun 1, 2026 | $32.69 | $33.24 | $32.57 | $32.80 | -0.88% | 158,177 |
| May 29, 2026 | $32.97 | $33.38 | $32.97 | $33.09 | -0.15% | 152,058 |
| May 28, 2026 | $33.06 | $33.28 | $32.75 | $33.14 | -0.12% | 125,024 |
| May 27, 2026 | $33.45 | $33.60 | $33.01 | $33.18 | -0.66% | 158,296 |
| May 26, 2026 | $33.20 | $33.71 | $33.01 | $33.40 | +0.69% | 166,565 |
| May 22, 2026 | $32.98 | $33.20 | $32.85 | $33.17 | +0.42% | 167,066 |
| May 21, 2026 | $32.63 | $33.05 | $32.45 | $33.03 | +0.67% | 168,077 |
| May 20, 2026 | $32.33 | $33.00 | $32.22 | $32.81 | +1.58% | 168,095 |
| May 19, 2026 | $32.29 | $32.52 | $32.09 | $32.30 | -0.15% | 185,091 |
| May 18, 2026 | $31.99 | $32.61 | $31.92 | $32.35 | +1.47% | 172,718 |
| May 15, 2026 | $32.53 | $32.61 | $31.86 | $31.88 | -2.12% | 206,383 |
| May 14, 2026 | $32.48 | $32.88 | $32.42 | $32.57 | +0.74% | 124,778 |
| May 13, 2026 | $32.52 | $32.76 | $32.14 | $32.33 | -1.07% | 199,010 |
| May 12, 2026 | $32.61 | $32.71 | $32.02 | $32.68 | +0.25% | 147,472 |
| May 11, 2026 | $33.26 | $33.26 | $32.40 | $32.60 | -1.69% | 226,016 |
| May 8, 2026 | $33.34 | $33.37 | $32.90 | $33.16 | -0.60% | 230,458 |
| May 7, 2026 | $33.32 | $33.62 | $33.16 | $33.36 | +0.42% | 192,983 |
| May 6, 2026 | $33.24 | $33.45 | $33.03 | $33.22 | +0.79% | 249,531 |
| May 5, 2026 | $32.04 | $32.98 | $31.88 | $32.96 | +2.87% | 394,886 |
| May 4, 2026 | $32.41 | $32.59 | $31.78 | $32.04 | -1.60% | 803,522 |
| May 1, 2026 | $32.35 | $32.85 | $32.06 | $32.56 | +1.28% | 988,165 |
| Apr 30, 2026 | $32.15 | $32.70 | $32.15 | $32.15 | -0.77% | 541,772 |
| Apr 29, 2026 | $32.98 | $33.03 | $32.23 | $32.40 | -2.17% | 156,008 |
| Apr 28, 2026 | $33.30 | $33.70 | $32.91 | $33.12 | +0.36% | 161,565 |
| Apr 27, 2026 | $33.24 | $33.54 | $32.97 | $33.00 | -0.09% | 250,816 |
| Apr 24, 2026 | $32.44 | $33.85 | $31.88 | $33.03 | -0.09% | 350,176 |
| Apr 23, 2026 | $33.08 | $33.29 | $32.97 | $33.06 | -0.09% | 122,417 |
| Apr 22, 2026 | $33.28 | $33.45 | $32.95 | $33.09 | -0.18% | 126,803 |
| Apr 21, 2026 | $33.53 | $33.77 | $33.04 | $33.15 | -0.99% | 174,135 |
| Apr 20, 2026 | $33.60 | $33.94 | $33.46 | $33.48 | -0.71% | 153,915 |
| Apr 17, 2026 | $33.48 | $34.33 | $33.48 | $33.72 | +1.84% | 209,599 |
| Apr 16, 2026 | $32.99 | $33.16 | $32.94 | $33.11 | -0.15% | 154,157 |
| Apr 15, 2026 | $33.34 | $33.58 | $32.97 | $33.16 | -0.54% | 137,506 |
| Apr 14, 2026 | $33.29 | $33.66 | $33.00 | $33.34 | -0.21% | 125,005 |
| Apr 13, 2026 | $32.98 | $33.44 | $32.84 | $33.41 | +0.78% | 190,672 |
| Apr 10, 2026 | $33.35 | $33.44 | $32.92 | $33.15 | -1.04% | 124,452 |
| Apr 9, 2026 | $32.98 | $33.62 | $32.74 | $33.50 | +1.24% | 252,040 |
| Apr 8, 2026 | $33.00 | $33.47 | $32.90 | $33.09 | +2.38% | 167,631 |
| Apr 7, 2026 | $32.08 | $32.47 | $32.01 | $32.32 | +0.44% | 134,764 |
| Apr 6, 2026 | $31.89 | $32.32 | $31.78 | $32.18 | +0.85% | 200,473 |
| Apr 2, 2026 | $31.57 | $32.16 | $31.40 | $31.91 | 0.00% | 216,754 |
| Apr 1, 2026 | $31.73 | $32.33 | $31.73 | $31.91 | +1.08% | 143,052 |
| Mar 31, 2026 | $31.57 | $31.99 | $31.23 | $31.57 | +1.28% | 206,678 |
| Mar 30, 2026 | $30.99 | $31.28 | $30.82 | $31.17 | +1.17% | 112,468 |
| Mar 27, 2026 | $30.98 | $31.17 | $30.76 | $30.81 | -1.03% | 130,205 |
| Mar 26, 2026 | $30.82 | $31.27 | $30.82 | $31.13 | +0.16% | 105,552 |
| Mar 25, 2026 | $31.62 | $31.65 | $30.93 | $31.08 | -0.13% | 95,789 |
| Mar 24, 2026 | $30.71 | $31.42 | $30.71 | $31.12 | +0.58% | 122,182 |
| Mar 23, 2026 | $30.84 | $31.59 | $30.71 | $30.94 | +2.25% | 156,746 |
| Mar 20, 2026 | $30.48 | $30.78 | $29.75 | $30.26 | -0.43% | 540,801 |
| Mar 19, 2026 | $29.95 | $30.60 | $29.81 | $30.39 | +1.27% | 139,412 |
| Mar 18, 2026 | $30.25 | $30.33 | $29.87 | $30.01 | -0.99% | 149,367 |
| Mar 17, 2026 | $30.89 | $30.89 | $30.29 | $30.31 | -0.79% | 157,805 |
| Mar 16, 2026 | $30.82 | $30.90 | $30.55 | $30.55 | +0.16% | 177,242 |
| Mar 13, 2026 | $30.72 | $30.89 | $30.25 | $30.50 | +0.03% | 172,361 |
| Mar 12, 2026 | $30.00 | $30.62 | $29.93 | $30.49 | -0.39% | 121,757 |
| Mar 11, 2026 | $30.65 | $30.98 | $30.35 | $30.61 | -1.07% | 148,872 |
| Mar 10, 2026 | $30.83 | $31.68 | $30.66 | $30.94 | -0.03% | 310,174 |
| Mar 9, 2026 | $30.35 | $31.06 | $29.72 | $30.95 | +0.42% | 187,782 |
| Mar 6, 2026 | $30.52 | $30.90 | $30.24 | $30.82 | -1.72% | 144,677 |
| Mar 5, 2026 | $31.64 | $31.74 | $31.09 | $31.36 | -1.75% | 139,430 |
| Mar 4, 2026 | $32.00 | $32.17 | $31.57 | $31.92 | +0.50% | 161,084 |
| Mar 3, 2026 | $31.31 | $31.92 | $30.90 | $31.76 | +0.13% | 134,269 |
| Mar 2, 2026 | $30.73 | $31.92 | $30.55 | $31.72 | +1.67% | 159,136 |
| Feb 27, 2026 | $31.87 | $31.95 | $31.00 | $31.20 | -4.09% | 214,238 |
| Feb 26, 2026 | $32.40 | $32.83 | $32.12 | $32.53 | +0.49% | 184,867 |
| Feb 25, 2026 | $31.99 | $32.45 | $31.73 | $32.37 | +1.57% | 125,385 |
| Feb 24, 2026 | $31.66 | $31.98 | $31.52 | $31.87 | 0.00% | 191,558 |
| Feb 23, 2026 | $33.25 | $33.44 | $31.53 | $31.87 | -3.80% | 215,194 |
| Feb 20, 2026 | $32.92 | $33.17 | $32.50 | $33.13 | +0.85% | 112,482 |
| Feb 19, 2026 | $32.71 | $32.92 | $32.42 | $32.85 | -0.33% | 185,183 |
| Feb 18, 2026 | $33.20 | $33.60 | $32.66 | $32.96 | -0.63% | 180,722 |
| Feb 17, 2026 | $33.08 | $33.53 | $32.76 | $33.17 | +0.88% | 168,849 |
| Feb 13, 2026 | $32.55 | $33.08 | $32.30 | $32.88 | +1.17% | 141,525 |
| Feb 12, 2026 | $33.00 | $33.30 | $32.00 | $32.50 | -0.58% | 157,216 |
| Feb 11, 2026 | $33.35 | $33.67 | $32.58 | $32.69 | -1.12% | 134,297 |
| Feb 10, 2026 | $33.40 | $33.71 | $32.83 | $33.06 | -1.37% | 157,859 |
| Feb 9, 2026 | $33.49 | $33.73 | $33.43 | $33.52 | +0.03% | 140,554 |
| Feb 6, 2026 | $33.53 | $33.89 | $33.33 | $33.51 | +0.75% | 179,133 |
| Feb 5, 2026 | $33.11 | $33.42 | $32.86 | $33.26 | +0.48% | 205,422 |
| Feb 4, 2026 | $32.87 | $33.48 | $32.87 | $33.10 | +1.29% | 175,785 |
| Feb 3, 2026 | $32.73 | $33.31 | $32.24 | $32.68 | -0.24% | 237,034 |
| Feb 2, 2026 | $31.91 | $32.88 | $31.88 | $32.76 | +2.60% | 192,308 |
| Jan 30, 2026 | $31.72 | $32.30 | $31.59 | $31.93 | +0.28% | 290,760 |
| Jan 29, 2026 | $31.12 | $31.90 | $31.12 | $31.84 | +2.74% | 283,532 |
| Jan 28, 2026 | $31.75 | $31.86 | $30.94 | $30.99 | -2.79% | 203,156 |
| Jan 27, 2026 | $31.47 | $32.04 | $31.47 | $31.88 | +2.38% | 269,180 |
| Jan 26, 2026 | $30.86 | $31.42 | $30.56 | $31.14 | +0.61% | 280,741 |
| Jan 23, 2026 | $30.68 | $32.10 | $30.68 | $30.95 | -2.40% | 431,593 |
| Jan 22, 2026 | $31.73 | $32.14 | $31.55 | $31.71 | +0.38% | 194,710 |
| Jan 21, 2026 | $30.35 | $31.78 | $30.35 | $31.59 | +4.64% | 271,932 |
| Jan 20, 2026 | $30.36 | $30.68 | $30.07 | $30.19 | -1.66% | 182,588 |
| Jan 16, 2026 | $30.75 | $31.10 | $30.65 | $30.70 | -0.81% | 273,914 |
| Jan 15, 2026 | $30.31 | $31.15 | $30.31 | $30.95 | +2.04% | 173,424 |
| Jan 14, 2026 | $29.67 | $30.35 | $29.67 | $30.33 | +2.16% | 249,812 |
| Jan 13, 2026 | $29.58 | $29.83 | $29.41 | $29.69 | +0.51% | 166,182 |
| Jan 12, 2026 | $29.49 | $29.73 | $29.34 | $29.54 | -0.81% | 139,041 |
| Jan 9, 2026 | $30.37 | $30.47 | $29.74 | $29.78 | -1.88% | 137,685 |
| Jan 8, 2026 | $29.43 | $30.60 | $29.43 | $30.35 | +2.71% | 203,660 |
| Jan 7, 2026 | $29.55 | $29.74 | $29.04 | $29.55 | -0.17% | 210,719 |
| Jan 6, 2026 | $29.49 | $29.80 | $29.39 | $29.60 | -0.34% | 237,455 |
| Jan 5, 2026 | $28.97 | $29.98 | $28.97 | $29.70 | +2.27% | 228,190 |
| Jan 2, 2026 | $29.05 | $29.25 | $28.75 | $29.04 | -0.38% | 170,893 |
| Dec 31, 2025 | $29.36 | $29.39 | $29.10 | $29.15 | -0.55% | 156,927 |
| Dec 30, 2025 | $29.48 | $29.49 | $29.27 | $29.31 | -0.75% | 146,035 |
| Dec 29, 2025 | $29.73 | $29.73 | $29.47 | $29.53 | -0.61% | 183,192 |
| Dec 26, 2025 | $29.73 | $29.83 | $29.59 | $29.71 | -0.40% | 109,886 |
| Dec 24, 2025 | $29.86 | $30.17 | $29.76 | $29.83 | +0.20% | 146,981 |
| Dec 23, 2025 | $30.00 | $30.24 | $29.72 | $29.77 | -1.03% | 178,596 |
| Dec 22, 2025 | $30.63 | $30.75 | $30.08 | $30.08 | -1.41% | 204,771 |
| Dec 19, 2025 | $30.77 | $30.90 | $30.19 | $30.51 | -1.36% | 350,739 |
| Dec 18, 2025 | $30.94 | $31.10 | $30.75 | $30.93 | +0.55% | 153,763 |
| Dec 17, 2025 | $30.73 | $31.10 | $30.59 | $30.76 | +0.23% | 169,763 |
| Dec 16, 2025 | $30.89 | $30.98 | $30.55 | $30.69 | -0.26% | 184,437 |
| Dec 15, 2025 | $30.86 | $31.00 | $30.71 | $30.77 | +0.13% | 198,945 |
| Dec 12, 2025 | $30.98 | $30.98 | $30.22 | $30.73 | -0.29% | 199,648 |
| Dec 11, 2025 | $30.32 | $31.24 | $30.32 | $30.82 | +2.09% | 327,638 |
| Dec 10, 2025 | $29.56 | $30.44 | $29.47 | $30.19 | +2.44% | 271,210 |
| Dec 9, 2025 | $29.46 | $29.77 | $29.31 | $29.47 | +0.55% | 171,613 |
| Dec 8, 2025 | $29.22 | $29.55 | $29.09 | $29.31 | +0.41% | 185,575 |
| Dec 5, 2025 | $29.30 | $29.48 | $29.08 | $29.19 | -0.03% | 184,310 |
| Dec 4, 2025 | $29.03 | $29.43 | $29.03 | $29.20 | 0.00% | 185,128 |
| Dec 3, 2025 | $28.40 | $29.20 | $28.34 | $29.20 | +2.82% | 196,221 |
| Dec 2, 2025 | $28.50 | $28.72 | $28.25 | $28.40 | +0.14% | 260,479 |
| Dec 1, 2025 | $27.82 | $28.40 | $27.82 | $28.36 | +1.58% | 250,681 |
| Nov 28, 2025 | $28.12 | $28.12 | $27.83 | $27.92 | -0.71% | 110,408 |
| Nov 26, 2025 | $28.12 | $28.29 | $28.06 | $28.12 | -0.81% | 134,290 |
| Nov 25, 2025 | $27.86 | $28.45 | $27.45 | $28.35 | +3.28% | 215,892 |
| Nov 24, 2025 | $27.54 | $27.63 | $27.32 | $27.45 | -0.58% | 224,678 |
| Nov 21, 2025 | $27.08 | $27.90 | $27.07 | $27.61 | +2.53% | 349,318 |
| Nov 20, 2025 | $27.01 | $27.35 | $26.86 | $26.93 | +0.71% | 228,315 |
| Nov 19, 2025 | $26.44 | $26.90 | $26.42 | $26.74 | +1.13% | 154,549 |
| Nov 18, 2025 | $26.50 | $26.80 | $26.44 | $26.44 | -0.34% | 234,789 |
| Nov 17, 2025 | $27.52 | $27.53 | $26.49 | $26.53 | -3.60% | 181,301 |
| Nov 14, 2025 | $27.20 | $27.58 | $26.95 | $27.52 | +0.81% | 171,825 |
| Nov 13, 2025 | $27.45 | $27.68 | $27.17 | $27.30 | -0.73% | 173,797 |
| Nov 12, 2025 | $27.43 | $27.75 | $27.43 | $27.50 | +0.11% | 222,469 |
| Nov 11, 2025 | $27.42 | $27.69 | $27.32 | $27.47 | +0.11% | 198,867 |
| Nov 10, 2025 | $27.67 | $27.67 | $27.11 | $27.44 | +0.66% | 154,080 |
| Nov 7, 2025 | $27.04 | $27.28 | $26.99 | $27.26 | +0.74% | 113,481 |
| Nov 6, 2025 | $27.04 | $27.23 | $26.95 | $27.06 | -0.33% | 135,813 |
| Nov 5, 2025 | $27.00 | $27.43 | $26.89 | $27.15 | +1.00% | 207,746 |
| Nov 4, 2025 | $26.55 | $26.90 | $26.43 | $26.88 | -0.07% | 222,615 |
| Nov 3, 2025 | $26.66 | $26.92 | $26.47 | $26.90 | +0.60% | 180,550 |
| Oct 31, 2025 | $26.58 | $26.81 | $26.39 | $26.74 | -0.22% | 175,210 |
| Oct 30, 2025 | $26.65 | $27.44 | $26.61 | $26.80 | -0.52% | 209,135 |
| Oct 29, 2025 | $27.18 | $27.50 | $26.79 | $26.94 | -1.39% | 217,435 |
| Oct 28, 2025 | $27.36 | $27.57 | $26.83 | $27.32 | +0.40% | 263,668 |
| Oct 27, 2025 | $28.40 | $28.40 | $27.20 | $27.21 | -3.34% | 212,597 |
| Oct 24, 2025 | $28.00 | $28.32 | $27.35 | $28.15 | +5.63% | 291,568 |
| Oct 23, 2025 | $26.94 | $26.94 | $26.50 | $26.65 | -1.08% | 220,222 |
| Oct 22, 2025 | $27.05 | $27.20 | $26.76 | $26.94 | 0.00% | 147,810 |
| Oct 21, 2025 | $26.74 | $27.00 | $26.74 | $26.94 | +0.30% | 126,427 |
| Oct 20, 2025 | $26.36 | $26.93 | $26.16 | $26.86 | – | 157,355 |
Seasonality
BY 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 | 2.2% | 2.5% | -6.9% | 0.4% | 0.7% | 3.2% | 5.4% | -1.3% | -3.1% | 2.1% | 5.7% | 1.8% |
| Months up | 5 of 9 | 4 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 7 of 9 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 9.5% | -1.9% | 1.2% | 1.8% | 3.3% | 13.8% | 4.3% | -3.1% | -2.9% | 4.5% | ||
| 2025 | 1.2% | -2.4% | -8.3% | -2.4% | 1.7% | 3.3% | -1.6% | 10.4% | -4.1% | -3.6% | 4.8% | 4.4% |
| 2024 | -7.3% | -4.2% | 4.2% | -0.2% | 7.0% | 2.8% | 18.2% | -0.7% | -3.5% | 0.5% | 17.2% | -7.7% |
| 2023 | 8.0% | -0.3% | -12.3% | -10.5% | -8.0% | 2.1% | 21.3% | -3.1% | -6.9% | -3.8% | 5.9% | 17.9% |
| 2022 | -4.9% | 5.2% | -2.2% | -12.1% | 6.9% | -4.7% | 2.9% | -10.6% | -7.2% | 14.2% | -1.0% | 0.8% |
| 2021 | 4.0% | 24.4% | 6.2% | 7.3% | 1.9% | -1.9% | 8.7% | 0.3% | -0.2% | 4.9% | 1.1% | 5.3% |
| 2020 | -1.4% | -9.3% | -40.5% | 18.8% | -1.4% | 8.1% | -1.1% | -2.5% | -10.5% | 16.5% | 16.7% | 1.0% |
| 2019 | 13.4% | 8.2% | -9.6% | 8.3% | -6.8% | 2.5% | -0.1% | -10.0% | 4.0% | -3.0% | 6.1% | 6.6% |
| 2018 | -2.6% | 3.1% | -0.6% | -7.3% | 1.7% | 3.3% | 0.9% | 1.3% | -0.6% | -3.1% | -5.7% | -19.7% |
| 2017 | 0.5% | 4.8% | 0.6% | -5.7% | 6.5% | 7.6% |