Dark

BFS/PD
Saul Centers, Inc. Depositary Shares, each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 30, 2026

0.00USD-100.000%(-20.96)2,719

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 8:18:30 AM EDT

21.21USD+1.193%(+0.25)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

21.00USD0.000%(+21.00)5

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	21.0000	21.0000	20.9500	21.0000	+0.191%	2,719	0.000%
2026-07-30	21.4300	21.4300	20.9600	20.9600	-1.179%	3,592	+0.191%
2026-07-29	21.1100	21.2100	21.1100	21.2100	+0.047%	433	-0.990%
2026-07-28	21.2500	21.2501	21.1600	21.2000	-0.423%	2,033	-0.943%
2026-07-27	21.1300	21.2901	21.1300	21.2901	-0.046%	547	-1.363%
2026-07-24	21.3000	21.3000	21.3000	21.3000	+1.091%	123	-1.408%
2026-07-23	21.2500	21.3249	21.0700	21.0701	-0.425%	2,743	-0.333%
2026-07-22	21.3100	21.4500	21.1600	21.1600	-1.306%	4,018	-0.756%
2026-07-21	21.2500	21.4400	21.2500	21.4400	+0.610%	498	-2.052%
2026-07-20	21.5700	21.5700	21.3100	21.3100	-2.979%	696	-1.455%
2026-07-16	21.9644	21.9644	21.9644	21.9644	+3.655%	401	-4.391%
2026-07-15	21.0700	21.1900	21.0700	21.1900	0.000%	1,619	-0.897%
2026-07-14	21.0500	21.3900	21.0500	21.1900	+0.904%	735	-0.897%
2026-07-13	21.0200	21.0300	21.0000	21.0001	+0.000%	2,104	-0.000%
2026-07-10	20.6700	21.0000	20.6700	21.0000	+0.768%	3,088	0.000%
2026-07-09	20.6100	20.8401	20.6100	20.8400	+0.774%	874	+0.768%
2026-07-08	20.6800	20.6800	20.6800	20.6800	-1.336%	357	+1.547%
2026-07-07	20.8900	20.9600	20.8900	20.9600	+0.672%	2,023	+0.191%
2026-07-06	20.7400	20.8600	20.7400	20.8200	+0.241%	5,914	+0.865%
2026-07-02	20.5200	20.7700	20.5200	20.7700	+0.241%	14,297	+1.107%
2026-07-01	20.8300	20.8300	20.6900	20.7200	-0.909%	2,469	+1.351%
2026-06-30	20.9000	21.0000	20.9000	20.9100	-1.321%	824	+0.430%
2026-06-29	21.2100	21.2100	21.1900	21.1900	+1.146%	543	-0.897%
2026-06-26	20.8500	21.0500	20.8500	20.9500	+0.480%	2,673	+0.239%
2026-06-25	20.8500	20.8500	20.8500	20.8500	-0.287%	1,884	+0.719%
2026-06-24	20.9100	20.9100	20.9100	20.9100	0.000%	570	+0.430%
2026-06-23	20.9100	20.9100	20.9100	20.9100	+0.287%	280	+0.430%
2026-06-18	21.0100	21.1499	20.8500	20.8501	-0.667%	1,201	+0.719%
2026-06-17	20.8500	20.9900	20.8500	20.9900	+0.431%	3,443	+0.048%
2026-06-16	20.8500	20.9000	20.8500	20.9000	+0.239%	291	+0.478%
2026-06-12	20.8500	20.8501	20.8500	20.8501	-0.667%	367	+0.719%
2026-06-11	20.9500	21.1950	20.9500	20.9900	+0.239%	3,252	+0.048%
2026-06-10	21.0951	21.0951	20.9400	20.9400	-0.923%	3,930	+0.287%
2026-06-09	20.9000	21.4500	20.8601	21.1350	-0.189%	1,617	-0.639%
2026-06-08	20.9000	21.1750	20.9000	21.1750	+1.316%	963	-0.826%
2026-06-05	20.9100	20.9300	20.9000	20.9000	-0.524%	771	+0.478%
2026-06-04	21.0100	21.0100	21.0100	21.0100	-0.779%	133	-0.048%
2026-06-03	21.1100	21.1750	20.9000	21.1750	-0.376%	1,231	-0.826%
2026-06-02	21.0700	21.4500	21.0700	21.2550	+0.496%	905	-1.200%
2026-06-01	21.0600	21.1500	21.0600	21.1500	0.000%	221	-0.709%
2026-05-29	21.1200	21.2100	21.1200	21.1500	-0.517%	879	-0.709%
2026-05-28	20.9000	21.2600	20.9000	21.2600	+1.369%	1,681	-1.223%
2026-05-27	20.9000	21.0000	20.9000	20.9728	+0.109%	1,331	+0.130%
2026-05-26	20.9000	21.0000	20.9000	20.9500	0.000%	1,070	+0.239%
2026-05-22	20.7000	20.9500	20.7000	20.9500	+0.964%	2,520	+0.239%
2026-05-21	20.6900	20.7500	20.6900	20.7500	0.000%	249	+1.205%
2026-05-20	20.6900	20.7500	20.6900	20.7500	-0.336%	2,997	+1.205%
2026-05-19	20.8500	20.9500	20.8200	20.8200	-0.144%	7,941	+0.865%
2026-05-18	20.8000	20.8500	20.8000	20.8500	-0.239%	650	+0.719%
2026-05-15	20.8000	20.9000	20.8000	20.9000	+0.240%	900	+0.478%
2026-05-14	20.6200	20.9000	20.6200	20.8500	+1.164%	10,958	+0.719%
2026-05-13	20.5000	20.7400	20.5000	20.6100	+0.635%	2,433	+1.892%
2026-05-12	20.4800	20.6400	20.3400	20.4800	-0.679%	4,359	+2.539%
2026-05-11	20.5500	20.6200	20.3101	20.6200	-0.290%	2,947	+1.843%
2026-05-08	20.6000	20.7000	20.6000	20.6799	+0.534%	1,349	+1.548%
2026-05-07	20.6200	20.6800	20.5400	20.5700	-0.412%	1,101	+2.090%
2026-05-06	20.3700	20.6550	20.3640	20.6550	+0.978%	2,905	+1.670%
2026-05-05	20.1800	20.4550	20.1443	20.4550	+1.363%	4,493	+2.664%
2026-05-04	20.1700	20.2000	20.0500	20.1800	-0.198%	14,516	+4.063%
2026-05-01	20.3400	20.3400	20.0700	20.2200	-0.394%	29,478	+3.858%
2026-04-30	20.3000	20.3850	20.2700	20.3000	-0.393%	19,937	+3.448%
2026-04-29	20.3100	20.3800	20.3100	20.3800	+0.074%	3,132	+3.042%
2026-04-28	20.3900	20.4000	20.3000	20.3650	-0.130%	9,112	+3.118%
2026-04-27	20.3900	20.4000	20.3800	20.3915	-0.042%	1,637	+2.984%
2026-04-24	20.4000	20.5000	20.3997	20.4000	+0.493%	8,602	+2.941%
2026-04-23	20.3100	20.3500	20.3000	20.3000	+0.025%	1,275	+3.448%
2026-04-22	20.3300	20.3300	20.2531	20.2950	-0.124%	7,033	+3.474%
2026-04-21	20.4100	20.4650	20.3000	20.3201	-0.392%	8,301	+3.346%
2026-04-20	20.5000	20.5000	20.4000	20.4000	-0.439%	8,966	+2.941%
2026-04-17	20.5000	20.5500	20.4650	20.4900	+0.441%	4,732	+2.489%
2026-04-16	20.4900	20.5000	20.4000	20.4000	-0.439%	11,093	+2.941%
2026-04-15	20.5000	20.5000	20.4400	20.4900	0.000%	15,333	+2.489%
2026-04-14	20.3700	20.5500	20.3600	20.4900	+0.663%	12,279	+2.489%
2026-04-13	20.3900	20.5200	20.3122	20.3550	+0.320%	4,328	+3.169%
2026-04-10	20.4200	20.4900	20.2700	20.2900	-0.049%	10,482	+3.499%
2026-04-09	20.3800	20.4000	20.2500	20.3000	-0.441%	31,674	+3.448%
2026-04-08	20.6000	20.9900	20.3850	20.3900	-0.778%	13,108	+2.992%
2026-04-07	20.5900	20.5900	20.4514	20.5499	-0.869%	1,802	+2.190%
2026-04-06	20.7500	20.7500	20.2500	20.7300	0.000%	6,804	+1.302%
2026-04-02	20.3500	20.8400	20.3300	20.7300	+1.171%	6,009	+1.302%
2026-04-01	20.4900	20.4900	20.4900	20.4900	-0.534%	260	+2.489%
2026-03-31	20.5860	20.6000	20.5000	20.6000	+0.881%	4,598	+1.942%
2026-03-30	20.6300	20.6300	20.4201	20.4201	-1.113%	5,299	+2.840%
2026-03-27	21.1000	21.1000	20.6500	20.6500	+0.340%	604	+1.695%
2026-03-26	20.5300	20.6800	20.5300	20.5800	-0.387%	1,161	+2.041%
2026-03-25	20.6800	20.6800	20.6600	20.6600	-0.266%	3,080	+1.646%
2026-03-24	20.6800	20.7150	20.6800	20.7150	+0.169%	1,713	+1.376%
2026-03-23	20.5800	20.8200	20.5800	20.6800	+0.633%	6,877	+1.547%
2026-03-20	20.5600	20.6000	20.4100	20.5500	-0.556%	5,333	+2.190%
2026-03-19	20.7200	20.7300	20.6648	20.6648	+0.178%	879	+1.622%
2026-03-18	20.6801	20.7600	20.6199	20.6280	-0.540%	1,314	+1.803%
2026-03-17	20.6800	20.9120	20.6800	20.7400	+0.875%	3,088	+1.254%
2026-03-16	20.7500	20.7500	20.5600	20.5600	-0.436%	220	+2.140%
2026-03-13	20.5600	20.7070	20.5600	20.6500	-0.242%	1,447	+1.695%
2026-03-12	20.6500	20.7000	20.6000	20.7000	0.000%	2,537	+1.449%
2026-03-11	20.6500	20.7000	20.6100	20.7000	-0.337%	5,778	+1.449%
2026-03-10	20.8700	20.8700	20.7700	20.7700	+0.338%	2,078	+1.107%
2026-03-09	20.7200	20.7200	20.7000	20.7000	-0.241%	230	+1.449%
2026-03-06	20.8100	20.9350	20.7500	20.7500	-0.192%	2,573	+1.205%
2026-03-05	20.8500	20.8999	20.6800	20.7900	-0.882%	4,644	+1.010%
2026-03-04	21.1000	21.1000	20.9750	20.9750	-0.498%	14,648	+0.119%
2026-03-03	21.2000	21.2000	21.0800	21.0800	-0.850%	3,119	-0.380%
2026-03-02	21.3100	21.4900	21.2100	21.2608	-0.441%	8,883	-1.227%
2026-02-27	21.4000	21.5250	21.3200	21.3550	-0.790%	9,449	-1.662%
2026-02-26	21.5500	21.6500	21.5250	21.5250	-0.116%	1,657	-2.439%
2026-02-25	21.5259	21.5500	21.4500	21.5500	-0.046%	6,455	-2.552%
2026-02-24	21.4300	21.5600	21.4300	21.5600	+0.654%	805	-2.597%
2026-02-23	21.4400	21.5300	21.3100	21.4200	-0.603%	3,646	-1.961%
2026-02-20	21.5200	21.5850	21.5000	21.5500	-0.139%	2,647	-2.552%
2026-02-19	21.5500	21.5799	21.5400	21.5799	-0.612%	721	-2.687%
2026-02-18	21.5500	21.7128	21.5500	21.7128	+0.615%	1,987	-3.283%
2026-02-17	21.8700	21.8700	21.5200	21.5800	-0.046%	2,814	-2.688%
2026-02-13	21.3800	21.7150	21.3800	21.5900	-0.046%	2,971	-2.733%
2026-02-12	21.2000	21.6000	21.2000	21.6000	+1.839%	412	-2.778%
2026-02-11	21.2000	21.4900	21.2000	21.2100	+0.047%	2,612	-0.990%
2026-02-10	21.0600	21.2500	21.0600	21.2000	+0.094%	3,915	-0.943%
2026-02-09	21.1700	21.2833	21.0000	21.1800	-0.843%	3,399	-0.850%
2026-02-06	21.2000	21.3600	21.0001	21.3600	+0.897%	2,007	-1.685%
2026-02-05	21.3400	21.3400	21.0000	21.1700	-0.517%	6,564	-0.803%
2026-02-04	21.1500	21.2800	21.0974	21.2800	+1.333%	3,674	-1.316%
2026-02-03	20.6600	21.3000	20.5100	21.0000	+0.614%	27,376	0.000%
2026-01-30	20.8718	20.8718	20.8718	20.8718	+0.057%	300	+0.614%
2026-01-29	21.1000	21.1000	20.8500	20.8600	-1.091%	1,825	+0.671%
2026-01-28	21.0360	21.0900	21.0000	21.0900	+0.309%	828	-0.427%
2026-01-27	21.1900	21.2000	20.8800	21.0250	-0.825%	4,797	-0.119%
2026-01-26	21.3211	21.6000	21.0300	21.1999	-0.796%	6,233	-0.943%
2026-01-23	21.5287	21.5300	21.2500	21.3700	-0.605%	7,289	-1.731%
2026-01-22	21.3500	21.5000	21.3500	21.5000	+0.939%	435	-2.326%
2026-01-21	21.2300	21.3899	21.2200	21.3000	+0.424%	4,018	-1.408%
2026-01-20	21.4100	21.4100	21.2100	21.2100	-1.349%	1,057	-0.990%
2026-01-16	21.5000	21.5000	21.5000	21.5000	+0.467%	365	-2.326%
2026-01-15	21.3200	21.4000	21.2101	21.4000	+0.991%	1,502	-1.869%
2026-01-14	20.9467	21.2599	20.9200	21.1900	+1.001%	14,066	-0.897%
2026-01-13	20.9700	21.0000	20.9700	20.9800	+0.016%	3,181	+0.095%
2026-01-12	21.0500	21.2000	20.9450	20.9767	+0.223%	1,477	+0.111%
2026-01-09	20.7900	21.0500	20.7900	20.9300	+1.356%	4,163	+0.334%
2026-01-08	20.6000	20.7000	20.6000	20.6500	+0.243%	8,286	+1.695%
2026-01-07	20.8000	20.8000	20.6000	20.6000	-0.145%	1,599	+1.942%
2026-01-06	20.5550	20.6300	20.5550	20.6300	+0.536%	552	+1.794%
2026-01-05	20.6400	20.7100	20.5150	20.5200	-0.437%	4,190	+2.339%
2026-01-02	20.7100	20.7200	20.4100	20.6100	-0.961%	3,113	+1.892%
2025-12-31	20.7300	21.1199	20.7300	20.8100	-0.473%	5,696	+0.913%
2025-12-30	20.7000	20.9089	20.7000	20.9089	+1.254%	2,893	+0.436%
2025-12-29	20.9800	20.9800	20.5600	20.6500	-1.581%	9,706	+1.695%
2025-12-26	20.8000	21.3199	20.5801	20.9817	+1.263%	10,746	+0.087%
2025-12-24	20.9900	20.9900	20.7200	20.7200	-1.051%	1,288	+1.351%
2025-12-23	21.3050	21.3050	20.9000	20.9400	-1.226%	5,085	+0.287%
2025-12-22	21.2000	21.2000	21.2000	21.2000	+1.435%	645	-0.943%
2025-12-19	20.8700	21.2650	20.8410	20.9000	+0.096%	5,715	+0.478%
2025-12-18	20.7600	21.0000	20.7400	20.8800	+0.847%	3,636	+0.575%
2025-12-17	21.1000	21.1000	20.7046	20.7046	-1.874%	2,014	+1.427%
2025-12-16	20.9500	21.1000	20.9500	21.1000	-0.142%	1,432	-0.474%
2025-12-15	21.1400	21.3000	20.2800	21.1300	+0.619%	14,914	-0.615%
2025-12-12	21.4100	21.4100	21.0000	21.0000	-0.993%	855	0.000%
2025-12-11	20.9200	21.3800	20.8900	21.2107	+1.926%	11,519	-0.993%
2025-12-10	20.7000	20.8400	20.5150	20.8100	+1.463%	4,546	+0.913%
2025-12-09	20.4600	20.9800	20.3800	20.5100	+0.293%	9,264	+2.389%
2025-12-08	20.4800	20.6000	20.1300	20.4500	-0.637%	6,576	+2.689%
2025-12-05	20.6900	21.1200	20.5500	20.5811	-0.862%	6,496	+2.035%
2025-12-04	20.7200	20.8400	20.7200	20.7600	+0.048%	3,131	+1.156%
2025-12-03	21.0200	21.0200	20.7300	20.7500	0.000%	2,325	+1.205%
2025-12-02	20.8900	20.8900	20.7500	20.7500	-0.336%	1,023	+1.205%
2025-12-01	20.8700	21.0700	20.7850	20.8200	-0.287%	6,624	+0.865%
2025-11-28	20.8800	20.8800	20.8800	20.8800	+0.459%	103	+0.575%
2025-11-26	20.4500	20.8500	20.4500	20.7846	-0.122%	1,587	+1.036%
2025-11-25	20.6000	20.8100	20.6000	20.8100	+0.434%	1,604	+0.913%
2025-11-21	20.5938	20.7200	20.4000	20.7200	+0.876%	476	+1.351%
2025-11-20	20.5300	20.6550	20.5000	20.5400	+0.440%	2,728	+2.240%
2025-11-19	20.5400	20.5400	20.4500	20.4500	0.000%	1,001	+2.689%
2025-11-18	20.4000	20.4500	20.2200	20.4500	-0.146%	6,944	+2.689%
2025-11-17	20.5400	20.5400	20.4700	20.4800	+0.098%	2,387	+2.539%
2025-11-14	20.5500	20.5500	20.4559	20.4600	-0.583%	5,810	+2.639%
2025-11-13	20.6000	20.6000	20.5800	20.5800	+0.146%	1,000	+2.041%
2025-11-12	20.7500	20.7500	20.4150	20.5500	-0.964%	11,225	+2.190%
2025-11-11	20.8500	20.8500	20.7000	20.7500	-1.096%	2,807	+1.205%
2025-11-10	20.8500	20.9800	20.6700	20.9800	+0.624%	2,559	+0.095%
2025-11-07	20.8499	20.8499	20.8499	20.8499	+0.048%	329	+0.720%
2025-11-06	20.8100	20.8400	20.7833	20.8400	+0.192%	661	+0.768%
2025-11-05	20.5600	20.8400	20.5600	20.8000	+0.241%	1,351	+0.962%
2025-11-04	21.0000	21.0000	20.5500	20.7500	-1.284%	2,681	+1.205%
2025-11-03	20.8500	21.1350	20.8500	21.0200	-1.407%	1,930	-0.095%
2025-10-31	21.4674	21.4674	21.1200	21.3200	-0.513%	4,752	-1.501%
2025-10-30	21.3990	21.4775	21.3990	21.4300	+0.658%	818	-2.007%
2025-10-29	21.7700	21.7700	21.2900	21.2900	-0.672%	788	-1.362%
2025-10-28	21.8100	21.8100	21.1000	21.4340	-1.408%	1,195	-2.025%
2025-10-27	21.6884	21.9200	21.6884	21.7400	-0.518%	2,757	-3.404%
2025-10-24	21.8294	22.1500	21.8294	21.8533	+1.455%	426	-3.905%
2025-10-23	21.5400	21.9300	21.5400	21.5400	-0.196%	4,431	-2.507%
2025-10-22	21.5823	21.5823	21.5823	21.5823	-0.221%	294	-2.698%
2025-10-21	21.6600	21.6600	21.6300	21.6300	-1.522%	1,805	-2.913%
2025-10-20	22.0000	22.0000	21.8540	21.9642	-1.373%	1,257	-4.390%
2025-10-16	22.2550	22.3400	22.2000	22.2700	+0.046%	4,685	-5.703%
2025-10-15	22.2669	22.2831	21.9502	22.2597	+1.922%	4,061	-5.659%
2025-10-14	21.8000	22.0900	21.8000	21.8400	+0.230%	1,894	-3.846%
2025-10-13	21.7300	22.2500	21.7300	21.7899	-0.093%	1,686	-3.625%
2025-10-10	21.9000	21.9000	21.8100	21.8101	-1.336%	1,549	-3.714%
2025-10-08	22.1054	22.1054	22.1054	22.1054	-0.168%	621	-5.001%
2025-10-07	22.1426	22.1426	22.1426	22.1426	-0.259%	148	-5.160%
2025-10-06	21.9200	22.2000	21.9200	22.2000	-0.895%	1,924	-5.405%
2025-10-03	22.4005	22.4005	22.4005	22.4005	+0.903%	309	-6.252%
2025-10-02	22.1700	22.2000	21.8100	22.2000	+0.909%	1,693	-5.405%
2025-10-01	22.0000	22.0001	22.0000	22.0000	-3.061%	1,383	-4.545%
2025-09-26	22.2376	22.6947	22.2376	22.6947	+1.133%	843	-7.467%
2025-09-25	22.2600	22.4404	22.2000	22.4404	-0.180%	1,228	-6.419%
2025-09-24	22.5200	22.5200	22.2814	22.4808	+1.173%	649	-6.587%
2025-09-22	22.2300	22.2300	22.2200	22.2201	+0.091%	1,628	-5.491%
2025-09-19	22.2000	22.2000	22.2000	22.2000	+0.361%	130	-5.405%
2025-09-18	22.1201	22.1201	22.1201	22.1201	-2.769%	112	-5.064%
2025-09-17	22.7294	22.7500	22.7294	22.7500	+1.927%	605	-7.692%
2025-09-16	22.4261	22.4261	22.3100	22.3200	+0.090%	2,610	-5.914%
2025-09-15	22.5400	22.8000	22.2800	22.3000	-0.801%	9,995	-5.830%
2025-09-12	22.2800	22.4800	22.2800	22.4800	+1.812%	1,510	-6.584%
2025-09-10	22.1550	22.2323	22.0100	22.0800	-1.604%	7,182	-4.891%
2025-09-09	22.4500	22.4500	22.4400	22.4400	+1.264%	2,366	-6.417%
2025-09-08	22.4300	22.4500	22.1600	22.1600	-0.539%	6,523	-5.235%
2025-09-04	22.2800	22.2800	22.2800	22.2800	-0.863%	501	-5.745%
2025-09-02	22.5000	22.5001	22.4739	22.4739	+1.508%	353	-6.558%
2025-08-28	22.3100	22.5976	22.1401	22.1401	-2.998%	1,402	-5.149%
2025-08-27	22.6200	23.1000	22.6200	22.8244	+1.442%	5,431	-7.993%
2025-08-26	22.7500	22.7500	22.5000	22.5000	-1.918%	1,411	-6.667%
2025-08-22	22.8000	22.9400	22.5077	22.9400	+1.236%	1,260	-8.457%
2025-08-21	22.6600	22.6600	22.6306	22.6600	0.000%	409	-7.326%
2025-08-20	22.6700	22.6700	22.4726	22.6600	-0.614%	462	-7.326%
2025-08-19	22.6900	22.8000	22.2000	22.8000	+0.885%	4,748	-7.895%
2025-08-18	22.8300	22.8300	22.5000	22.6000	+1.710%	508	-7.080%
2025-08-15	22.2200	22.2200	22.2200	22.2200	-0.470%	301	-5.491%
2025-08-14	22.2000	22.4500	21.8550	22.3250	+3.082%	7,355	-5.935%
2025-08-13	21.5300	21.8000	21.4000	21.6576	+1.320%	7,556	-3.036%
2025-08-12	21.4100	21.4100	21.3755	21.3755	-1.495%	634	-1.757%
2025-08-11	21.6659	21.7000	21.5000	21.6999	+1.639%	1,304	-3.225%
2025-08-07	21.5000	21.5400	21.3500	21.3500	+0.188%	16,544	-1.639%
2025-08-06	21.3200	21.3500	21.2000	21.3100	+0.435%	1,844	-1.455%
2025-08-05	21.2201	21.6100	21.2178	21.2178	-2.424%	1,461	-1.026%
2025-08-01	21.5396	22.0000	21.4901	21.7450	+0.718%	1,602	-3.426%
2025-07-29	21.5900	21.5900	21.5900	21.5900	-1.054%	449	-2.733%
2025-07-28	21.9100	22.0000	21.6500	21.8200	-0.818%	1,298	-3.758%
2025-07-25	22.1300	22.2500	21.6441	22.0000	+1.758%	3,073	-4.545%
2025-07-24	21.5900	22.0000	21.5200	21.6200	-1.695%	2,304	-2.868%
2025-07-23	21.9999	22.0000	21.4200	21.9927	+1.607%	3,284	-4.514%
2025-07-22	21.4000	21.9926	21.2500	21.6448	-0.254%	2,505	-2.979%
2025-07-21	21.5444	21.7300	21.2700	21.7000	+2.118%	2,411	-3.226%
2025-07-18	21.3100	21.3300	21.2500	21.2500	+0.141%	844	-1.176%
2025-07-17	22.2500	22.2500	21.1208	21.2200	-1.869%	3,622	-1.037%
2025-07-16	21.0300	21.9600	21.0300	21.6242	+3.416%	10,634	-2.887%
2025-07-15	21.3515	21.3515	20.9100	20.9100	-0.191%	1,196	+0.430%
2025-07-14	21.3500	21.4900	20.9000	20.9500	-0.617%	2,480	+0.239%
2025-07-10	21.2900	21.4156	21.0800	21.0800	-0.378%	2,426	-0.380%
2025-07-08	21.1600	21.1600	21.1600	21.1600	-1.581%	199	-0.756%
2025-07-07	21.5000	21.5000	21.5000	21.5000	+3.919%	930	-2.326%
2025-07-02	21.1000	21.1865	20.5600	20.6891	-0.772%	1,248	+1.503%
2025-07-01	20.9500	20.9500	20.6100	20.8500	-0.477%	2,990	+0.719%
2025-06-30	21.1000	21.2200	20.9500	20.9500	-1.179%	855	+0.239%
2025-06-27	21.0300	21.2000	21.0300	21.2000	+1.281%	1,273	-0.943%
2025-06-25	21.1100	21.1100	20.8100	20.9318	+0.152%	636	+0.326%
2025-06-24	20.9500	20.9500	20.9000	20.9000	+0.432%	604	+0.478%
2025-06-23	20.9200	20.9200	20.8000	20.8100	-1.608%	3,027	+0.913%
2025-06-20	20.9300	21.1500	20.9300	21.1500	-0.723%	492	-0.709%
2025-06-18	21.0100	21.3171	21.0100	21.3040	-0.218%	1,247	-1.427%
2025-06-17	21.3506	21.3506	21.3506	21.3506	+2.647%	154	-1.642%
2025-06-16	20.8600	21.2000	20.6100	20.8000	-1.655%	2,129	+0.962%
2025-06-13	21.1500	21.1500	21.1500	21.1500	+0.189%	496	-0.709%
2025-06-12	20.8300	21.1100	20.8300	21.1100	-1.309%	204	-0.521%
2025-06-11	21.2900	21.5000	21.2900	21.3900	+1.039%	1,901	-1.823%
2025-06-10	21.3565	21.3565	21.1700	21.1700	-0.005%	396	-0.803%
2025-06-09	21.1710	21.1710	21.1710	21.1710	+1.127%	383	-0.808%
2025-06-06	20.9350	20.9350	20.9350	20.9350	+1.135%	475	+0.310%
2025-06-05	20.8500	20.8500	20.7000	20.7000	-0.552%	648	+1.449%
2025-06-04	20.6294	20.8150	20.6294	20.8150	-1.311%	944	+0.889%
2025-06-03	21.0915	21.0915	21.0915	21.0915	+1.207%	1,434	-0.434%
2025-06-02	20.8400	20.8400	20.8400	20.8400	-2.571%	472	+0.768%
2025-05-30	20.7500	21.3900	20.7500	21.3900	+1.519%	1,148	-1.823%
2025-05-29	20.9100	21.0700	20.9100	21.0700	+2.034%	821	-0.332%
2025-05-27	20.7500	20.8300	20.6500	20.6500	+0.697%	1,063	+1.695%
2025-05-23	20.5700	20.5700	20.5000	20.5071	-0.257%	766	+2.404%
2025-05-22	20.3900	20.5800	20.3800	20.5600	-2.817%	2,989	+2.140%
2025-05-20	21.1560	21.1560	21.1560	21.1560	-0.442%	603	-0.737%
2025-05-19	20.4871	21.2500	20.4871	21.2500	-0.840%	334	-1.176%
2025-05-16	21.4500	21.4900	21.4300	21.4300	+0.847%	416	-2.007%
2025-05-15	21.2000	21.2500	21.2000	21.2500	+0.236%	881	-1.176%
2025-05-13	20.9250	21.2000	20.9250	21.2000	+1.416%	1,291	-0.943%
2025-05-09	21.5105	21.5105	20.9040	20.9040	+1.279%	1,030	+0.459%
2025-05-07	21.2100	21.3600	20.6400	20.6400	-2.411%	1,007	+1.744%
2025-05-06	21.4800	21.4800	21.1110	21.1500	-1.445%	1,143	-0.709%
2025-05-05	21.3800	21.6500	21.1635	21.4600	+0.468%	5,701	-2.144%
2025-05-01	21.2828	21.3600	21.2828	21.3600	+1.328%	881	-1.685%
2025-04-30	20.5300	21.1000	20.5300	21.0800	+2.879%	2,728	-0.380%
2025-04-29	20.8500	20.8500	20.4400	20.4900	-1.490%	1,831	+2.489%
2025-04-28	20.8000	20.8000	20.8000	20.8000	-0.576%	359	+0.962%
2025-04-25	20.9000	20.9400	20.5000	20.9205	-0.069%	1,857	+0.380%
2025-04-24	20.5600	20.9350	20.5600	20.9350	-0.641%	1,681	+0.310%
2025-04-23	21.0500	21.1000	21.0500	21.0700	+0.717%	1,148	-0.332%
2025-04-22	21.0000	21.0202	20.9200	20.9200	0.000%	3,091	+0.382%
2025-04-21	20.7200	21.0600	20.7200	20.9200	+0.938%	2,476	+0.382%
2025-04-17	20.7816	21.1000	19.8328	20.7256	-0.118%	6,463	+1.324%
2025-04-16	20.5300	20.7511	20.5300	20.7500	+1.072%	1,014	+1.205%
2025-04-15	20.5300	20.7100	20.1050	20.5300	-0.032%	46,143	+2.289%
2025-04-14	20.5365	20.5365	20.5365	20.5365	+3.563%	844	+2.257%
2025-04-11	19.5100	20.3719	19.5100	19.8300	+1.640%	2,509	+5.900%
2025-04-10	19.3116	20.0100	19.3116	19.5100	-5.153%	18,570	+7.637%
2025-04-09	19.6200	20.5700	19.5000	20.5700	+4.949%	6,816	+2.090%
2025-04-08	20.4700	20.4700	19.5700	19.6000	-3.556%	6,648	+7.143%
2025-04-07	19.3000	20.6814	19.3000	20.3227	-0.671%	4,648	+3.333%
2025-04-04	20.3100	20.4700	20.1108	20.4600	-0.146%	2,742	+2.639%
2025-04-03	20.5800	20.5800	20.4900	20.4900	-0.679%	1,077	+2.489%
2025-04-02	20.6358	20.7750	20.4901	20.6300	-0.048%	5,024	+1.794%
2025-04-01	20.6400	20.6400	20.6400	20.6400	-1.197%	545	+1.744%
2025-03-31	21.2100	21.3000	20.8900	20.8900	-1.462%	4,403	+0.527%
2025-03-27	21.2700	21.4400	21.2000	21.2000	-0.516%	1,642	-0.943%
2025-03-26	21.4600	21.4600	21.3100	21.3100	-0.187%	617	-1.455%
2025-03-25	21.4500	21.4600	21.2100	21.3500	-0.326%	1,547	-1.639%
2025-03-24	21.4900	21.5500	21.2400	21.4199	+0.610%	1,966	-1.960%
2025-03-20	21.2900	21.2900	21.2900	21.2900	+0.224%	430	-1.362%
2025-03-19	21.2000	21.2425	21.2000	21.2425	+0.106%	330	-1.142%
2025-03-18	21.2200	21.2200	21.2200	21.2200	-0.224%	229	-1.037%
2025-03-17	21.2219	21.4743	20.9000	21.2676	+2.003%	8,458	-1.258%
2025-03-14	21.2600	21.2900	20.8500	20.8500	-2.984%	3,340	+0.719%
2025-03-13	21.3600	21.4913	21.3200	21.4913	+1.903%	865	-2.286%
2025-03-12	21.5200	21.5200	21.0900	21.0900	-1.310%	342	-0.427%
2025-03-11	21.3000	21.3700	21.2140	21.3700	+0.517%	767	-1.731%
2025-03-10	21.1600	21.2650	20.9400	21.2600	+0.801%	8,468	-1.223%
2025-03-07	21.0000	21.0946	21.0000	21.0911	+0.976%	1,927	-0.432%
2025-03-06	21.1934	21.2400	20.8872	20.8872	-1.754%	3,833	+0.540%
2025-03-05	21.2850	21.3702	21.0200	21.2600	-1.475%	3,242	-1.223%
2025-03-04	21.0903	21.5782	21.0903	21.5782	+1.335%	704	-2.680%
2025-03-03	21.3500	21.4500	21.1650	21.2940	-0.262%	2,328	-1.381%
2025-02-28	21.4500	21.5000	21.0000	21.3500	+0.565%	12,053	-1.639%
2025-02-27	21.2300	21.2900	21.1687	21.2300	+0.047%	2,165	-1.083%
2025-02-26	21.2200	21.4000	21.0000	21.2200	+0.094%	20,515	-1.037%
2025-02-25	21.0100	21.3600	20.9800	21.2000	+1.630%	1,980	-0.943%
2025-02-24	20.8800	20.8900	20.8100	20.8600	-2.341%	3,413	+0.671%
2025-02-21	20.9000	21.3600	20.9000	21.3600	+2.103%	674	-1.685%
2025-02-20	21.0700	21.0700	20.9200	20.9200	+0.095%	3,140	+0.382%
2025-02-19	21.2800	21.2800	20.8200	20.9001	-1.368%	2,955	+0.478%
2025-02-18	21.1600	21.2200	21.0500	21.1900	-0.120%	2,107	-0.897%
2025-02-14	20.7019	21.2154	20.7019	21.2154	+1.558%	10,934	-1.015%
2025-02-13	20.7479	20.8900	20.7479	20.8900	+0.820%	512	+0.527%
2025-02-12	20.7500	20.9500	20.7100	20.7200	-0.861%	6,550	+1.351%
2025-02-11	20.8300	20.9000	20.8300	20.9000	+0.240%	9,690	+0.478%
2025-02-10	20.7700	20.8900	20.7700	20.8500	+0.482%	3,027	+0.719%
2025-02-07	20.6100	20.8000	20.5800	20.7500	-0.955%	32,906	+1.205%
2025-02-06	20.9000	20.9500	20.8600	20.9500	-0.380%	1,765	+0.239%
2025-02-05	20.8900	21.0299	20.8840	21.0299	+0.622%	6,774	-0.142%
2025-02-04	20.9900	21.0000	20.9000	20.9000	+0.336%	2,303	+0.478%
2025-02-03	21.0600	21.0600	20.7500	20.8300	-1.045%	10,428	+0.816%
2025-01-31	21.1100	21.1100	21.0500	21.0500	+1.446%	1,052	-0.238%
2025-01-30	21.1000	21.1899	20.7500	20.7500	-2.110%	6,845	+1.205%
2025-01-29	21.2700	21.2700	21.1972	21.1972	-0.342%	2,109	-0.930%
2025-01-28	21.2700	21.2700	21.2700	21.2700	-0.188%	278	-1.269%
2025-01-27	21.3100	21.3100	21.3100	21.3100	+0.993%	109	-1.455%
2025-01-24	21.4000	21.4900	21.1005	21.1005	-0.281%	1,585	-0.476%
2025-01-23	21.1500	21.2100	21.1500	21.1600	-0.142%	2,306	-0.756%
2025-01-22	21.2500	21.4100	21.1600	21.1900	+0.183%	1,318	-0.897%
2025-01-21	21.4100	21.6012	21.1513	21.1513	-0.391%	2,876	-0.715%
2025-01-17	21.3300	21.3300	21.2343	21.2343	-0.437%	1,052	-1.103%
2025-01-16	21.4000	21.4000	21.3274	21.3274	+0.839%	881	-1.535%
2025-01-15	21.1100	21.3495	21.1100	21.1500	+0.780%	1,962	-0.709%
2025-01-14	21.3100	21.3250	20.7000	20.9864	-0.538%	12,960	+0.065%
2025-01-13	21.3000	21.3000	21.0499	21.1000	-0.939%	4,433	-0.474%
2025-01-10	21.4750	21.5709	21.1001	21.3001	-0.976%	4,900	-1.409%
2025-01-08	21.3000	21.5500	21.2800	21.5100	+0.046%	2,427	-2.371%
2025-01-07	21.3750	21.6500	21.3750	21.5001	-0.564%	3,079	-2.326%
2025-01-06	21.4900	21.6500	21.0500	21.6220	+1.512%	7,946	-2.877%
2025-01-03	21.6500	21.6500	21.0500	21.3000	+1.429%	751	-1.408%
2025-01-02	21.0000	21.0000	21.0000	21.0000	-1.683%	195	0.000%
2024-12-31	21.2000	21.3594	21.1400	21.3594	+0.657%	5,426	-1.683%
2024-12-30	21.3100	21.3100	21.2200	21.2200	-1.394%	655	-1.037%
2024-12-27	21.2000	21.6650	21.0100	21.5200	+0.777%	5,878	-2.416%
2024-12-26	21.6900	21.6900	21.1500	21.3541	+0.290%	14,922	-1.658%
2024-12-24	21.7340	21.7400	21.1500	21.2924	+0.247%	3,520	-1.373%
2024-12-23	21.1800	21.2500	21.0200	21.2400	-0.047%	5,634	-1.130%