Dark

BFS/PE
Saul Centers, Inc. Depositary Shares, each representing 1/100th of a share of 6.000% Series E Cumulative Redeemable Preferred Stock
stock NYSE Preferred Stock

At Close

Jul 30, 2026

0.00USD-100.000%(-22.00)1,838

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

21.61USD0.000%(+21.61)289

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	21.8200	21.8200	21.5300	21.6100	-1.773%	1,839	0.000%
2026-07-30	21.7900	22.8000	21.7900	22.0000	-0.159%	2,608	-1.773%
2026-07-29	21.6800	22.0400	21.6800	22.0350	+0.479%	1,746	-1.929%
2026-07-28	21.6900	22.3450	21.6900	21.9300	+0.366%	4,729	-1.459%
2026-07-27	21.9700	22.1200	21.5300	21.8500	-0.682%	1,294	-1.098%
2026-07-24	21.6100	22.5900	21.6100	22.0000	+0.411%	651	-1.773%
2026-07-22	21.6000	21.9600	21.6000	21.9100	+0.620%	2,802	-1.369%
2026-07-21	22.8200	22.8200	21.7000	21.7750	+0.207%	3,051	-0.758%
2026-07-17	21.7650	21.7650	21.7300	21.7300	-1.227%	1,139	-0.552%
2026-07-16	22.0000	22.0950	22.0000	22.0000	0.000%	2,443	-1.773%
2026-07-15	22.1000	22.4500	21.7700	22.0000	0.000%	6,791	-1.773%
2026-07-14	22.1200	22.1200	21.7501	22.0000	0.000%	4,513	-1.773%
2026-07-13	22.0000	22.0500	22.0000	22.0000	0.000%	2,096	-1.773%
2026-07-10	21.5200	22.0000	21.5200	22.0000	+0.503%	1,807	-1.773%
2026-07-09	21.9000	22.5900	21.8900	21.8900	-0.364%	9,051	-1.279%
2026-07-08	21.9400	21.9800	21.9000	21.9700	0.000%	2,677	-1.639%
2026-07-07	21.8500	21.9700	21.8000	21.9700	+0.137%	4,175	-1.639%
2026-07-06	21.4900	21.9400	21.4900	21.9400	+1.668%	2,659	-1.504%
2026-07-02	21.4100	21.6500	21.3700	21.5800	-0.507%	11,131	+0.139%
2026-07-01	21.4800	22.0500	21.3500	21.6900	+0.837%	6,548	-0.369%
2026-06-30	22.6100	22.6100	21.2700	21.5100	-2.005%	37,941	+0.465%
2026-06-29	22.0000	22.0700	21.9000	21.9500	-0.836%	2,757	-1.549%
2026-06-26	22.1300	22.2400	22.0000	22.1350	-0.740%	2,426	-2.372%
2026-06-25	22.6500	22.6500	21.9500	22.3000	-1.545%	5,440	-3.094%
2026-06-24	21.9000	22.6500	20.9272	22.6500	-0.264%	1,672	-4.592%
2026-06-23	22.5400	22.7199	22.2801	22.7100	+0.044%	7,968	-4.844%
2026-06-22	22.3300	22.7600	22.3300	22.7000	+0.398%	2,650	-4.802%
2026-06-18	22.6000	23.0000	22.5200	22.6100	-0.309%	10,011	-4.423%
2026-06-17	22.2300	22.6950	22.2300	22.6800	+1.273%	23,300	-4.718%
2026-06-16	22.2000	22.3950	22.1400	22.3950	+0.924%	16,518	-3.505%
2026-06-15	22.0600	22.3000	22.0200	22.1900	-0.493%	10,144	-2.614%
2026-06-12	22.2600	22.3000	22.2400	22.3000	-0.580%	2,008	-3.094%
2026-06-11	22.2100	22.4900	22.2000	22.4300	+0.991%	35,632	-3.656%
2026-06-10	21.9400	22.2100	21.9400	22.2100	-1.639%	1,196	-2.701%
2026-06-09	22.2900	22.5800	22.1300	22.5800	+0.894%	2,555	-4.296%
2026-06-08	22.2400	22.6300	22.2000	22.3800	+0.765%	2,418	-3.441%
2026-06-05	22.2400	22.2400	22.2001	22.2100	-0.404%	2,246	-2.701%
2026-06-04	22.0100	22.3000	22.0100	22.3000	+1.364%	1,928	-3.094%
2026-06-03	22.1100	22.2300	21.9900	22.0000	-1.698%	7,805	-1.773%
2026-06-02	22.1000	22.6700	22.1000	22.3800	+1.038%	7,632	-3.441%
2026-06-01	22.4300	22.4300	22.1500	22.1500	0.000%	4,218	-2.438%
2026-05-29	22.5800	22.9500	22.1500	22.1500	-3.381%	15,646	-2.438%
2026-05-28	22.7900	23.0000	22.6300	22.9250	-0.715%	2,399	-5.736%
2026-05-27	22.4500	23.0900	22.1200	23.0900	+1.272%	3,744	-6.410%
2026-05-26	22.6823	22.7999	22.6823	22.7999	-0.654%	885	-5.219%
2026-05-22	22.8000	23.0000	22.8000	22.9500	-0.131%	1,367	-5.839%
2026-05-21	22.6900	23.0500	22.6400	22.9800	+0.087%	3,008	-5.962%
2026-05-20	23.2300	23.2600	22.5000	22.9600	+0.547%	4,120	-5.880%
2026-05-19	22.6200	22.8350	22.6200	22.8350	+1.174%	1,277	-5.365%
2026-05-18	22.6200	23.3100	22.5700	22.5700	-0.243%	4,723	-4.253%
2026-05-15	23.1000	23.2400	22.6000	22.6250	-2.099%	2,145	-4.486%
2026-05-14	23.1300	23.4650	23.1000	23.1100	0.000%	16,404	-6.491%
2026-05-13	23.0000	23.1100	23.0000	23.1100	+1.582%	2,107	-6.491%
2026-05-12	22.7500	22.7500	22.7500	22.7500	-0.044%	668	-5.011%
2026-05-11	22.7600	22.7600	22.7600	22.7600	-1.472%	170	-5.053%
2026-05-08	22.0500	23.2500	22.0500	23.1000	+2.190%	2,890	-6.450%
2026-05-07	22.5300	22.6100	22.2500	22.6050	+0.467%	3,748	-4.402%
2026-05-06	22.5000	22.5000	22.5000	22.5000	+0.671%	2,339	-3.956%
2026-05-05	22.1600	22.3500	22.1600	22.3500	+0.630%	1,794	-3.311%
2026-05-04	22.0100	22.4700	21.5600	22.2100	-0.135%	8,882	-2.701%
2026-04-30	21.5700	22.2800	21.5700	22.2400	+2.963%	2,593	-2.833%
2026-04-29	21.7100	22.1200	21.5900	21.6000	-1.460%	3,417	+0.046%
2026-04-28	21.9000	22.2500	21.5600	21.9200	-1.704%	2,416	-1.414%
2026-04-27	22.3200	22.3200	21.8900	22.3000	+1.641%	2,836	-3.094%
2026-04-24	21.9000	21.9700	21.8900	21.9400	+0.228%	2,534	-1.504%
2026-04-23	21.5600	21.9000	21.5600	21.8900	+1.108%	1,582	-1.279%
2026-04-22	21.5200	21.7900	21.2900	21.6501	-0.368%	2,797	-0.185%
2026-04-21	22.7900	22.7900	21.6500	21.7300	-1.317%	13,402	-0.552%
2026-04-20	22.5000	22.5000	21.9700	22.0200	-2.437%	6,334	-1.862%
2026-04-17	21.7850	22.5700	21.7850	22.5700	+2.731%	730	-4.253%
2026-04-16	21.5500	22.5400	21.5500	21.9700	-2.788%	6,454	-1.639%
2026-04-15	22.4800	22.6963	22.3800	22.6000	+0.044%	11,680	-4.381%
2026-04-14	22.3300	22.7300	22.3300	22.5900	+0.803%	8,124	-4.338%
2026-04-13	20.9701	22.4100	20.9701	22.4100	+0.538%	4,201	-3.570%
2026-04-10	21.9300	22.6300	21.4557	22.2900	-0.090%	7,966	-3.051%
2026-04-09	22.7100	22.8950	22.1900	22.3100	-3.420%	17,783	-3.138%
2026-04-08	22.9100	23.1000	22.3200	23.1000	+0.962%	7,309	-6.450%
2026-04-07	23.1500	23.1500	22.8700	22.8800	-0.109%	10,039	-5.551%
2026-04-06	22.9000	23.4999	22.8600	22.9050	+0.197%	11,790	-5.654%
2026-04-02	22.5000	23.1700	22.3800	22.8600	0.000%	10,592	-5.468%
2026-04-01	22.5200	22.9500	22.0500	22.8600	+1.195%	3,610	-5.468%
2026-03-31	22.0531	22.5900	22.0531	22.5900	+5.266%	2,258	-4.338%
2026-03-30	21.4600	21.4600	21.4600	21.4600	+0.140%	117	+0.699%
2026-03-26	21.7000	22.5000	21.3800	21.4300	-2.101%	845	+0.840%
2026-03-25	21.2000	21.8900	21.2000	21.8900	+3.255%	2,198	-1.279%
2026-03-24	21.0600	21.2000	21.0600	21.2000	-2.708%	916	+1.934%
2026-03-23	21.8050	21.8050	21.5900	21.7900	+1.632%	1,334	-0.826%
2026-03-20	21.4400	21.9800	21.4400	21.4400	-0.486%	3,475	+0.793%
2026-03-19	21.6700	22.1000	21.5447	21.5447	-1.891%	1,988	+0.303%
2026-03-18	21.3400	21.9850	21.3400	21.9600	-0.182%	1,525	-1.594%
2026-03-17	21.6100	22.0000	21.6100	22.0000	+1.103%	514	-1.773%
2026-03-16	21.9300	21.9300	21.5800	21.7600	-3.246%	1,510	-0.689%
2026-03-13	22.4900	22.4900	22.4900	22.4900	-0.443%	456	-3.913%
2026-03-12	22.5800	22.5900	22.5800	22.5900	+0.044%	327	-4.338%
2026-03-11	21.7600	22.5800	21.7600	22.5800	+3.673%	904	-4.296%
2026-03-10	21.7800	21.7800	21.7800	21.7800	+0.322%	135	-0.781%
2026-03-09	21.7100	21.7100	21.7100	21.7100	-1.898%	174	-0.461%
2026-03-06	22.1300	22.1300	22.1300	22.1300	-1.293%	212	-2.350%
2026-03-05	21.3800	22.4200	21.3800	22.4200	-0.356%	2,176	-3.613%
2026-03-04	22.5000	22.5000	22.5000	22.5000	0.000%	245	-3.956%
2026-03-03	22.2900	22.5000	22.2900	22.5000	0.000%	1,352	-3.956%
2026-03-02	22.6500	22.7000	22.0800	22.5000	-0.662%	14,615	-3.956%
2026-02-27	23.0600	23.5000	22.3000	22.6500	-3.102%	20,243	-4.592%
2026-02-26	22.8600	23.3750	22.8600	23.3750	+1.410%	3,600	-7.551%
2026-02-25	22.8000	23.2899	22.8000	23.0500	+0.022%	4,418	-6.247%
2026-02-24	22.7600	23.0450	22.5300	23.0450	+0.545%	2,436	-6.227%
2026-02-23	22.8200	22.9775	22.2450	22.9200	-1.377%	2,478	-5.716%
2026-02-20	23.0700	23.3299	22.6850	23.2400	0.000%	4,519	-7.014%
2026-02-19	22.9400	23.4400	22.9400	23.2400	+0.389%	9,324	-7.014%
2026-02-18	23.3200	23.3200	23.1400	23.1500	-1.195%	3,691	-6.652%
2026-02-17	23.1900	23.4500	22.7900	23.4300	+0.558%	5,629	-7.768%
2026-02-13	23.0000	23.3000	23.0000	23.3000	+1.216%	939	-7.253%
2026-02-12	22.8100	23.3000	22.7100	23.0200	-0.389%	6,125	-6.125%
2026-02-10	23.1100	23.3000	22.7700	23.1100	-0.043%	3,753	-6.491%
2026-02-09	22.8100	23.3000	22.7500	23.1199	+0.086%	1,862	-6.531%
2026-02-06	22.8900	23.3000	22.8900	23.1000	0.000%	1,640	-6.450%
2026-02-05	22.3400	23.2400	22.0368	23.1000	+2.212%	3,029	-6.450%
2026-02-04	22.4800	22.7000	22.2850	22.6000	+0.222%	3,984	-4.381%
2026-02-03	22.3500	22.7000	21.8968	22.5500	+0.445%	4,716	-4.169%
2026-02-02	22.3500	22.4500	22.3500	22.4500	+0.403%	648	-3.742%
2026-01-30	22.1900	22.3600	22.1900	22.3600	-1.498%	727	-3.354%
2026-01-29	22.7000	22.7000	21.9860	22.7000	-0.439%	3,822	-4.802%
2026-01-28	22.9600	22.9600	22.5000	22.8000	-1.299%	5,495	-5.219%
2026-01-27	22.6300	23.3000	22.6300	23.1000	+1.360%	3,613	-6.450%
2026-01-26	23.2600	23.2900	22.7900	22.7900	-1.427%	2,024	-5.178%
2026-01-23	23.1200	23.1200	23.1200	23.1200	-0.687%	5,200	-6.531%
2026-01-22	23.0200	23.3000	23.0200	23.2800	0.000%	3,361	-7.174%
2026-01-21	22.6300	23.2800	22.6300	23.2800	+1.129%	1,889	-7.174%
2026-01-20	22.7300	23.0200	22.4700	23.0200	-0.043%	1,117	-6.125%
2026-01-15	23.1500	23.1500	22.5753	23.0300	-0.733%	3,436	-6.166%
2026-01-14	23.0000	23.2000	22.8501	23.2000	+0.651%	12,407	-6.853%
2026-01-13	22.8000	23.2900	22.3267	23.0500	+0.655%	2,190	-6.247%
2026-01-12	22.3100	22.9001	22.3100	22.9001	+2.050%	2,012	-5.634%
2026-01-09	22.7800	22.8100	22.4400	22.4400	+1.309%	3,868	-3.699%
2026-01-08	21.7500	22.1993	21.7500	22.1500	+1.792%	3,831	-2.438%
2026-01-07	21.7600	21.7600	21.7600	21.7600	0.000%	200	-0.689%
2026-01-06	21.5700	21.8800	21.5700	21.7600	+0.046%	356	-0.689%
2026-01-05	21.9000	21.9000	21.7500	21.7500	-1.717%	630	-0.644%
2026-01-02	22.4200	22.4450	21.9300	22.1300	-3.024%	6,610	-2.350%
2025-12-31	22.2200	22.8200	22.2200	22.8200	+1.287%	5,259	-5.302%
2025-12-30	22.4200	22.5700	21.9001	22.5300	-0.221%	3,422	-4.083%
2025-12-29	22.5600	22.5800	22.0400	22.5800	-0.618%	4,518	-4.296%
2025-12-26	22.1100	22.7950	22.1100	22.7203	+2.114%	8,643	-4.887%
2025-12-24	22.2500	22.2500	22.2500	22.2500	+1.136%	313	-2.876%
2025-12-23	21.0200	22.4300	21.0200	22.0000	-2.741%	1,479	-1.773%
2025-12-22	22.9250	22.9250	22.6200	22.6200	-2.842%	610	-4.465%
2025-12-19	22.4600	23.2816	22.4600	23.2816	+2.665%	14,809	-7.180%
2025-12-18	22.3200	22.6772	22.3200	22.6772	+2.426%	765	-4.706%
2025-12-17	21.8608	22.5500	21.8608	22.1400	-0.494%	2,302	-2.394%
2025-12-16	22.3444	22.8300	22.2500	22.2500	-0.758%	2,456	-2.876%
2025-12-15	22.0500	22.4200	22.0000	22.4200	+1.148%	9,236	-3.613%
2025-12-12	22.1656	22.1656	22.1656	22.1656	-1.705%	781	-2.507%
2025-12-11	22.4000	22.6292	21.6351	22.5500	+3.678%	9,610	-4.169%
2025-12-10	21.8959	21.8959	21.7500	21.7500	0.000%	4,587	-0.644%
2025-12-09	22.2100	22.6400	21.3100	21.7500	+0.858%	5,398	-0.644%
2025-12-08	21.7400	21.8500	21.3200	21.5650	-1.033%	3,934	+0.209%
2025-12-05	21.3700	21.7900	21.0100	21.7900	-0.955%	1,515	-0.826%
2025-12-04	21.9700	22.1250	21.9000	22.0000	-0.091%	3,282	-1.773%
2025-12-03	21.4500	22.0200	21.4500	22.0200	+4.163%	1,643	-1.862%
2025-12-02	20.8100	21.1700	20.7550	21.1400	+2.076%	2,667	+2.223%
2025-12-01	20.9900	21.0900	20.7100	20.7100	+0.339%	887	+4.346%
2025-11-28	20.6400	20.6400	20.6400	20.6400	-1.480%	341	+4.700%
2025-11-26	20.9500	20.9500	20.9500	20.9500	0.000%	524	+3.150%
2025-11-25	20.3500	21.1600	20.3500	20.9500	+0.964%	6,910	+3.150%
2025-11-24	20.4100	20.8100	20.4100	20.7500	-0.470%	681	+4.145%
2025-11-21	20.6000	20.8480	20.4203	20.8480	+0.764%	2,102	+3.655%
2025-11-20	20.6900	20.6900	20.6900	20.6900	+2.172%	676	+4.447%
2025-11-19	20.3100	20.5100	20.2000	20.2501	-2.126%	1,117	+6.716%
2025-11-18	21.1000	21.1000	20.6900	20.6900	-1.476%	1,488	+4.447%
2025-11-17	21.0600	21.0600	20.9600	21.0000	+0.719%	1,708	+2.905%
2025-11-14	20.8000	20.8500	20.8000	20.8500	-0.239%	811	+3.645%
2025-11-13	21.0000	21.0000	20.8600	20.9000	+0.771%	986	+3.397%
2025-11-12	21.0000	21.0000	20.7400	20.7400	-1.238%	894	+4.195%
2025-11-11	20.9500	21.1151	20.9162	20.9999	-0.710%	14,039	+2.905%
2025-11-10	20.8200	21.2000	20.7500	21.1500	-1.330%	3,961	+2.175%
2025-11-07	21.1500	21.4800	21.1000	21.4350	+0.070%	2,896	+0.816%
2025-11-05	21.4200	21.5679	21.2100	21.4200	+0.943%	9,235	+0.887%
2025-11-04	21.2300	21.2300	21.2200	21.2200	-1.941%	1,193	+1.838%
2025-11-03	21.4500	21.8922	21.4500	21.6400	-0.597%	2,743	-0.139%
2025-10-31	21.3100	22.3500	21.3100	21.7700	-1.045%	17,720	-0.735%
2025-10-30	22.5499	22.5500	21.8100	22.0000	-2.439%	1,170	-1.773%
2025-10-29	22.5500	22.5500	22.5500	22.5500	+0.256%	246	-4.169%
2025-10-28	22.5500	22.5500	22.4924	22.4924	-0.300%	955	-3.923%
2025-10-27	22.7100	22.8200	22.5000	22.5600	-1.870%	9,430	-4.211%
2025-10-23	23.0500	23.0720	22.7500	22.9900	-1.118%	7,165	-6.003%
2025-10-22	23.0100	23.2500	23.0100	23.2500	+1.131%	1,045	-7.054%
2025-10-21	22.8500	22.9900	22.8500	22.9900	-1.118%	2,193	-6.003%
2025-10-20	23.2100	23.2500	23.2100	23.2500	+0.911%	2,992	-7.054%
2025-10-17	23.1800	23.1800	23.0400	23.0400	-0.903%	621	-6.207%
2025-10-16	23.1800	23.2500	23.1800	23.2500	+0.325%	568	-7.054%
2025-10-15	23.2400	23.2400	22.7816	23.1746	-0.023%	1,654	-6.751%
2025-10-14	23.0100	23.2003	23.0100	23.1800	+0.710%	891	-6.773%
2025-10-10	23.0000	23.2499	23.0000	23.0165	-1.470%	1,227	-6.111%
2025-10-07	23.4700	23.4700	23.3600	23.3600	0.000%	1,235	-7.491%
2025-10-06	23.4100	23.4600	23.3600	23.3600	-0.638%	3,124	-7.491%
2025-10-03	23.5100	23.5100	23.5100	23.5100	-0.138%	135	-8.082%
2025-10-02	23.2100	23.5426	23.1827	23.5426	+1.215%	1,988	-8.209%
2025-10-01	23.2500	23.3500	23.2150	23.2600	-0.641%	5,013	-7.094%
2025-09-30	23.4300	23.4300	23.4000	23.4100	-0.085%	1,038	-7.689%
2025-09-29	23.4800	23.4800	23.3800	23.4300	-0.213%	2,575	-7.768%
2025-09-26	23.4899	23.4899	23.4800	23.4800	-0.085%	343	-7.964%
2025-09-25	23.4700	23.5000	23.4600	23.5000	+0.213%	709	-8.043%
2025-09-24	22.9969	23.4500	22.9150	23.4500	-0.213%	794	-7.846%
2025-09-23	23.4200	23.5100	23.3640	23.5000	+0.213%	3,072	-8.043%
2025-09-22	23.3300	23.4500	23.2500	23.4500	-0.213%	1,024	-7.846%
2025-09-18	23.5000	23.5000	23.5000	23.5000	0.000%	617	-8.043%
2025-09-17	23.4900	23.7300	23.4900	23.5000	-0.085%	3,929	-8.043%
2025-09-16	23.7200	23.7200	23.4800	23.5200	+2.004%	5,357	-8.121%
2025-09-15	23.1753	23.2999	22.7200	23.0580	-1.081%	6,049	-6.280%
2025-09-12	23.3000	23.3100	23.3000	23.3100	-0.935%	495	-7.293%
2025-09-11	23.6900	23.7400	23.5000	23.5300	+0.341%	6,305	-8.160%
2025-09-10	23.4800	23.5823	23.3300	23.4500	-0.085%	12,854	-7.846%
2025-09-09	23.5500	23.5500	23.4700	23.4700	-0.340%	3,101	-7.925%
2025-09-08	23.4800	23.6900	23.3900	23.5500	+0.341%	4,020	-8.238%
2025-09-05	23.2900	23.4700	23.1100	23.4700	+0.730%	4,648	-7.925%
2025-09-04	23.1200	23.3000	23.1200	23.3000	-1.688%	5,768	-7.253%
2025-09-03	23.3500	23.7000	22.5530	23.7000	+1.826%	5,481	-8.819%
2025-09-02	23.3050	23.7000	23.2750	23.2750	-0.704%	8,438	-7.154%
2025-08-29	23.2853	23.4400	23.2853	23.4400	-0.002%	523	-7.807%
2025-08-28	23.2300	23.4899	23.1450	23.4405	-0.253%	583	-7.809%
2025-08-27	23.1832	23.5000	23.1800	23.5000	+2.085%	10,843	-8.043%
2025-08-26	23.0223	23.3100	23.0200	23.0200	-2.623%	954	-6.125%
2025-08-25	23.6400	23.6400	23.4500	23.6400	0.000%	3,224	-8.587%
2025-08-22	23.2400	23.6400	23.2400	23.6400	+0.447%	2,079	-8.587%
2025-08-21	23.5348	23.5348	23.5348	23.5348	-0.128%	615	-8.179%
2025-08-20	23.7300	23.7300	23.5155	23.5650	-0.509%	3,815	-8.296%
2025-08-19	23.3300	23.7300	23.2600	23.6855	+2.005%	21,694	-8.763%
2025-08-18	23.2300	23.2300	23.2200	23.2200	+0.173%	1,122	-6.934%
2025-08-15	22.9000	23.1800	22.9000	23.1800	+0.783%	2,511	-6.773%
2025-08-14	22.8700	23.0000	22.6600	23.0000	+0.767%	6,542	-6.043%
2025-08-13	22.4500	22.9200	22.4500	22.8250	+0.639%	8,015	-5.323%
2025-08-12	22.4879	22.6800	22.4879	22.6800	+0.398%	401	-4.718%
2025-08-11	22.1000	22.7452	22.1000	22.5900	+0.534%	2,312	-4.338%
2025-08-08	21.6001	22.4700	21.6001	22.4700	+1.720%	733	-3.827%
2025-08-07	22.6500	22.6500	22.0000	22.0900	-0.719%	4,665	-2.173%
2025-08-06	22.0000	22.2500	21.7900	22.2500	-1.287%	3,736	-2.876%
2025-08-05	22.5500	22.5500	22.5400	22.5400	-0.044%	325	-4.126%
2025-08-04	22.5800	22.5800	21.6000	22.5500	+3.092%	4,105	-4.169%
2025-08-01	22.2000	22.3700	21.8600	21.8736	-1.426%	7,221	-1.205%
2025-07-31	22.7400	22.7400	22.1900	22.1900	-0.849%	2,254	-2.614%
2025-07-29	22.5500	22.5500	22.3800	22.3800	+0.687%	934	-3.441%
2025-07-28	22.3600	22.3900	21.9100	22.2272	-0.755%	1,541	-2.777%
2025-07-25	22.7600	23.1500	22.0650	22.3964	-1.985%	16,565	-3.511%
2025-07-24	22.9350	22.9400	22.7286	22.8500	+0.611%	2,992	-5.427%
2025-07-23	22.8000	22.8000	22.5100	22.7112	+0.581%	3,029	-4.849%
2025-07-22	22.5500	22.8010	22.5500	22.5801	-0.309%	1,165	-4.296%
2025-07-21	22.5998	22.8000	22.3500	22.6500	-0.701%	3,040	-4.592%
2025-07-18	22.2400	22.8200	22.2400	22.8100	+0.993%	1,838	-5.261%
2025-07-17	22.2700	22.5858	22.1777	22.5858	+0.920%	1,044	-4.320%
2025-07-16	23.0000	23.0000	22.1700	22.3800	+0.359%	12,792	-3.441%
2025-07-15	22.2500	22.5592	22.0600	22.3000	+1.456%	1,537	-3.094%
2025-07-14	21.1200	22.2300	21.1200	21.9800	+1.057%	3,017	-1.683%
2025-07-11	21.7300	21.7500	21.5999	21.7500	+0.928%	3,186	-0.644%
2025-07-10	21.5500	21.5500	21.5500	21.5500	-0.920%	235	+0.278%
2025-07-09	21.5700	21.7500	21.5000	21.7500	+0.881%	2,771	-0.644%
2025-07-08	21.3900	21.6000	21.3900	21.5600	+1.507%	2,465	+0.232%
2025-07-07	21.5000	21.5000	21.0060	21.2400	-1.667%	1,627	+1.742%
2025-07-03	21.5800	21.6000	21.3700	21.6000	+0.279%	1,193	+0.046%
2025-07-02	21.6000	21.6000	21.1800	21.5400	+3.508%	5,497	+0.325%
2025-07-01	20.7800	20.9400	20.6300	20.8100	-0.573%	5,341	+3.844%
2025-06-30	21.4700	21.5600	20.8400	20.9300	-3.549%	16,900	+3.249%
2025-06-27	21.7000	21.7500	21.6800	21.7001	+0.704%	4,407	-0.415%
2025-06-26	21.4500	21.5485	21.4500	21.5485	+2.174%	463	+0.285%
2025-06-24	21.2000	21.2000	21.0900	21.0900	-1.861%	1,209	+2.466%
2025-06-20	21.4900	21.4900	21.4900	21.4900	+1.656%	201	+0.558%
2025-06-18	21.3900	21.5660	21.1400	21.1400	-0.471%	1,404	+2.223%
2025-06-16	21.2400	21.2400	21.2400	21.2400	+0.473%	415	+1.742%
2025-06-13	21.1400	21.1400	20.6825	21.1400	-2.626%	1,100	+2.223%
2025-06-12	21.9000	21.9000	21.7100	21.7100	-0.641%	10,840	-0.461%
2025-06-11	21.7000	22.0900	21.7000	21.8500	+0.414%	5,411	-1.098%
2025-06-10	21.5000	21.7600	21.5000	21.7600	+1.872%	3,160	-0.689%
2025-06-09	21.2876	21.4400	21.2876	21.3602	+0.708%	2,484	+1.169%
2025-06-06	21.1600	21.3300	21.1600	21.2100	+0.743%	1,355	+1.886%
2025-06-05	21.2000	21.2400	21.0207	21.0536	-0.267%	1,119	+2.643%
2025-06-04	20.6201	21.2200	20.6201	21.1100	-0.047%	1,355	+2.369%
2025-06-03	21.4500	21.4500	20.7200	21.1200	-0.565%	5,831	+2.320%
2025-06-02	20.9308	21.4300	20.9308	21.2400	-1.393%	3,545	+1.742%
2025-05-30	21.0700	21.6900	21.0700	21.5400	+0.890%	4,194	+0.325%
2025-05-29	21.3700	21.3900	21.2400	21.3500	+0.826%	3,022	+1.218%
2025-05-28	20.8300	21.1895	20.8300	21.1750	+1.364%	785	+2.054%
2025-05-27	21.0000	21.1100	20.8900	20.8900	-0.524%	1,613	+3.447%
2025-05-23	20.7100	21.0100	20.7100	21.0000	+0.962%	1,313	+2.905%
2025-05-22	20.3600	21.2000	20.3600	20.8000	+0.971%	4,607	+3.894%
2025-05-21	20.7100	20.7100	20.6000	20.6000	-0.194%	543	+4.903%
2025-05-20	20.5350	20.6400	20.5350	20.6400	-1.007%	795	+4.700%
2025-05-19	20.0000	20.8500	20.0000	20.8500	+0.871%	4,478	+3.645%
2025-05-16	20.8500	20.8500	20.5000	20.6700	-0.863%	915	+4.548%
2025-05-15	20.8500	20.8500	20.8499	20.8500	0.000%	3,858	+3.645%
2025-05-14	21.0500	21.0500	20.8500	20.8500	+1.315%	4,765	+3.645%
2025-05-13	20.5500	20.9100	20.5500	20.5793	-3.156%	3,905	+5.008%
2025-05-12	20.8400	21.2800	20.3101	21.2500	+1.967%	4,021	+1.694%
2025-05-09	20.4000	20.8400	20.4000	20.8400	+0.628%	6,096	+3.695%
2025-05-08	20.6350	20.8175	20.4200	20.7100	+2.082%	7,217	+4.346%
2025-05-07	20.2100	20.5600	20.0449	20.2877	+0.859%	4,514	+6.518%
2025-05-06	20.1100	20.3000	20.0300	20.1150	-1.638%	2,126	+7.432%
2025-05-05	20.1000	20.6906	20.1000	20.4500	+1.691%	3,620	+5.672%
2025-05-02	19.5801	20.1100	19.5801	20.1100	-2.236%	1,621	+7.459%
2025-05-01	20.4900	20.5700	20.4900	20.5700	+0.146%	2,763	+5.056%
2025-04-30	20.7500	20.7500	20.5400	20.5400	-0.484%	1,635	+5.209%
2025-04-29	20.2500	20.8100	20.2100	20.6400	-0.817%	3,303	+4.700%
2025-04-28	20.2950	20.8100	20.2950	20.8100	0.000%	6,637	+3.844%
2025-04-25	20.6500	20.8500	20.5800	20.8100	+0.873%	5,442	+3.844%
2025-04-24	20.0900	20.6300	20.0900	20.6300	+0.880%	1,363	+4.750%
2025-04-23	20.5200	20.5500	20.4500	20.4500	-0.341%	3,989	+5.672%
2025-04-22	19.8900	20.5400	19.8900	20.5200	+3.167%	5,084	+5.312%
2025-04-21	19.6100	20.0684	19.5800	19.8900	-0.288%	7,100	+8.648%
2025-04-17	19.8200	20.0500	19.8200	19.9474	+0.643%	2,637	+8.335%
2025-04-16	19.8000	19.8200	19.8000	19.8200	+0.101%	557	+9.031%
2025-04-15	19.6000	19.8500	19.5700	19.8000	+1.331%	4,220	+9.141%
2025-04-14	19.5200	19.6200	19.4500	19.5400	+1.086%	1,828	+10.594%
2025-04-11	19.2230	19.3400	19.2230	19.3300	+1.257%	2,773	+11.795%
2025-04-10	18.8600	19.2250	18.8600	19.0900	-1.109%	6,324	+13.201%
2025-04-09	18.6100	19.4900	18.3484	19.3040	+2.735%	10,846	+11.946%
2025-04-08	18.9300	18.9900	18.7000	18.7900	-0.740%	24,596	+15.008%
2025-04-07	19.0500	19.5900	18.9300	18.9300	-2.069%	6,677	+14.157%
2025-04-04	19.6100	19.7022	18.6900	19.3300	-1.679%	6,913	+11.795%
2025-04-03	19.8500	19.9142	19.6600	19.6600	-1.945%	4,813	+9.919%
2025-04-02	20.0400	20.1700	19.6100	20.0500	-0.112%	56,306	+7.781%
2025-04-01	20.2600	20.3000	20.0300	20.0725	-2.608%	5,391	+7.660%
2025-03-31	20.5500	20.6500	20.3500	20.6100	+0.243%	40,408	+4.852%
2025-03-28	20.5500	20.6400	20.5500	20.5600	-0.388%	2,376	+5.107%
2025-03-27	20.7000	20.7000	20.5200	20.6400	-0.290%	16,815	+4.700%
2025-03-26	20.8000	20.8000	20.6500	20.7000	-0.529%	3,804	+4.396%
2025-03-25	20.8200	20.8300	20.8100	20.8100	-0.999%	3,165	+3.844%
2025-03-24	21.1600	21.1600	21.0200	21.0200	-0.308%	1,510	+2.807%
2025-03-21	21.0850	21.0850	21.0850	21.0850	-1.930%	277	+2.490%
2025-03-20	21.4200	21.5000	21.4200	21.5000	+1.463%	728	+0.512%
2025-03-19	21.1000	21.2100	20.9201	21.1900	+1.533%	2,173	+1.982%
2025-03-18	20.8700	20.8700	20.8700	20.8700	-0.949%	668	+3.546%
2025-03-17	20.9150	21.0900	20.8840	21.0700	+1.444%	4,508	+2.563%
2025-03-14	21.6100	21.6100	20.7000	20.7700	-2.853%	8,292	+4.044%
2025-03-13	21.6400	21.6500	21.3601	21.3800	-0.927%	3,101	+1.076%
2025-03-12	21.2000	21.6000	21.2000	21.5800	+1.792%	3,445	+0.139%
2025-03-11	21.3600	21.6300	21.2000	21.2000	-0.174%	2,026	+1.934%
2025-03-10	21.3400	21.4500	21.2370	21.2370	-1.908%	2,716	+1.756%
2025-03-07	21.2400	21.6500	21.2400	21.6500	+1.978%	671	-0.185%
2025-03-06	21.5669	21.5669	21.2300	21.2300	-1.141%	1,969	+1.790%
2025-03-05	21.7300	21.7300	21.3600	21.4750	-0.946%	5,809	+0.629%
2025-03-04	21.2900	21.6800	21.2900	21.6800	+0.931%	1,626	-0.323%
2025-03-03	21.4750	21.8196	21.3500	21.4800	-0.509%	6,786	+0.605%
2025-02-28	21.6792	21.7500	21.2300	21.5900	-0.736%	13,998	+0.093%
2025-02-27	22.0000	22.0000	21.3900	21.7500	-1.383%	4,083	-0.644%
2025-02-26	21.7200	22.2500	21.7000	22.0550	+2.059%	23,806	-2.018%
2025-02-25	21.7200	21.7600	21.5900	21.6100	-0.277%	1,816	0.000%
2025-02-24	21.3000	21.8000	20.9885	21.6700	+1.451%	4,840	-0.277%
2025-02-21	21.5400	21.5800	21.3600	21.3600	-0.020%	1,454	+1.170%
2025-02-20	21.3350	21.4600	21.0500	21.3643	+1.109%	3,571	+1.150%
2025-02-19	21.0700	21.2000	21.0500	21.1300	-0.330%	9,057	+2.272%
2025-02-18	21.0800	21.2000	21.0800	21.2000	-0.282%	473	+1.934%
2025-02-14	21.0800	21.4400	21.0300	21.2600	+0.854%	3,867	+1.646%
2025-02-13	21.1400	21.1400	21.0500	21.0800	+0.095%	7,699	+2.514%
2025-02-12	21.3000	21.3000	21.0500	21.0600	-1.589%	5,379	+2.612%
2025-02-11	21.5330	21.5330	21.2900	21.4000	+1.663%	1,560	+0.981%
2025-02-10	21.2700	21.2700	20.9500	21.0500	+0.621%	5,392	+2.660%
2025-02-07	21.1100	21.1100	20.8100	20.9200	-2.106%	2,170	+3.298%
2025-02-06	21.2300	21.3900	21.2300	21.3700	0.000%	1,188	+1.123%
2025-02-05	21.2500	21.5400	21.2150	21.3700	+0.802%	7,270	+1.123%
2025-02-04	21.4700	21.5000	20.8800	21.2000	-1.395%	3,241	+1.934%
2025-02-03	21.3800	21.5000	21.3400	21.5000	+0.703%	9,505	+0.512%
2025-01-31	21.1900	21.4000	20.8700	21.3500	+0.803%	7,958	+1.218%
2025-01-30	21.2900	21.2900	20.9250	21.1800	+0.713%	3,984	+2.030%
2025-01-29	21.0300	21.0300	21.0300	21.0300	-0.988%	425	+2.758%
2025-01-28	21.5000	21.5600	20.6800	21.2399	-1.049%	10,171	+1.742%
2025-01-27	21.3500	21.5700	21.3360	21.4650	+1.250%	2,570	+0.676%
2025-01-24	21.1300	21.2000	21.1300	21.2000	+0.094%	2,565	+1.934%
2025-01-23	21.5700	21.6200	20.8281	21.1800	-1.074%	2,553	+2.030%
2025-01-22	21.4700	21.6199	21.2100	21.4100	+0.753%	6,276	+0.934%
2025-01-21	21.3000	21.3800	20.9060	21.2500	+1.432%	4,081	+1.694%
2025-01-17	21.1600	21.2050	20.9500	20.9500	-0.286%	2,869	+3.150%
2025-01-16	21.0500	21.2300	20.8600	21.0100	-1.083%	9,280	+2.856%