BFS
Saul Centers, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:06 PM EST
28.42USD-0.053%(-0.02)128,202
After-hoursNov 13, 2026 4:10:30 PM EST
28.37USD-0.193%(-0.05)
BFS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 28.37 | 28.52 | 28.25 | 28.42 | -0.070% | 128,202 | 0.000% |
| 2026-11-12 | 28.74 | 29.09 | 28.25 | 28.44 | -0.420% | 82,538 | -0.070% |
| 2026-11-11 | 28.56 | 28.77 | 28.28 | 28.56 | -0.833% | 107,410 | -0.490% |
| 2026-11-10 | 28.58 | 28.83 | 28.13 | 28.80 | -0.035% | 97,191 | -1.319% |
| 2026-11-09 | 28.88 | 29.47 | 28.69 | 28.81 | +0.946% | 160,219 | -1.354% |
| 2026-11-06 | 29.00 | 29.51 | 28.27 | 28.54 | -0.937% | 193,951 | -0.420% |
| 2026-11-05 | 29.16 | 29.54 | 28.61 | 28.81 | -0.997% | 174,478 | -1.354% |
| 2026-11-04 | 29.12 | 29.40 | 29.06 | 29.10 | +1.500% | 177,848 | -2.337% |
| 2026-11-03 | 29.17 | 29.50 | 28.64 | 28.67 | -1.815% | 151,663 | -0.872% |
| 2026-11-02 | 29.19 | 29.46 | 29.12 | 29.20 | +0.378% | 114,573 | -2.671% |
| 2026-10-30 | 29.60 | 29.60 | 29.00 | 29.09 | -0.953% | 104,715 | -2.303% |
| 2026-10-29 | 29.28 | 29.47 | 28.90 | 29.37 | +1.556% | 120,099 | -3.235% |
| 2026-10-28 | 29.06 | 29.06 | 28.55 | 28.92 | -0.584% | 159,681 | -1.729% |
| 2026-10-27 | 29.20 | 29.38 | 28.94 | 29.09 | -0.784% | 159,603 | -2.303% |
| 2026-10-26 | 29.35 | 29.77 | 29.26 | 29.32 | -0.102% | 85,231 | -3.070% |
| 2026-10-23 | 29.57 | 29.57 | 29.08 | 29.35 | -0.576% | 108,833 | -3.169% |
| 2026-10-22 | 29.08 | 29.61 | 28.88 | 29.52 | +2.393% | 129,166 | -3.726% |
| 2026-10-21 | 29.55 | 29.55 | 28.69 | 28.83 | -2.271% | 144,881 | -1.422% |
| 2026-10-20 | 29.17 | 29.84 | 29.17 | 29.50 | +1.759% | 119,583 | -3.661% |
| 2026-10-19 | 29.35 | 29.35 | 28.89 | 28.99 | -1.695% | 142,510 | -1.966% |
| 2026-10-16 | 29.20 | 29.71 | 29.19 | 29.49 | +1.201% | 106,213 | -3.628% |
| 2026-10-15 | 29.34 | 29.72 | 29.06 | 29.14 | -0.985% | 165,845 | -2.471% |
| 2026-10-14 | 29.58 | 29.63 | 29.19 | 29.43 | -0.909% | 143,174 | -3.432% |
| 2026-10-13 | 30.41 | 30.41 | 29.70 | 29.70 | -1.296% | 107,275 | -4.310% |
| 2026-10-12 | 29.90 | 30.24 | 29.66 | 30.09 | +0.300% | 118,926 | -5.550% |
| 2026-10-09 | 29.94 | 30.33 | 29.52 | 30.00 | +0.942% | 268,046 | -5.267% |
| 2026-10-08 | 29.62 | 29.74 | 29.23 | 29.72 | +0.473% | 95,108 | -4.374% |
| 2026-10-07 | 29.84 | 30.02 | 29.50 | 29.58 | -1.070% | 94,483 | -3.922% |
| 2026-10-06 | 29.79 | 30.02 | 29.48 | 29.90 | +1.184% | 98,630 | -4.950% |
| 2026-10-05 | 30.07 | 30.07 | 29.51 | 29.55 | -2.023% | 157,412 | -3.824% |
| 2026-10-02 | 30.08 | 30.45 | 29.93 | 30.16 | +0.600% | 180,838 | -5.769% |
| 2026-10-01 | 30.11 | 30.71 | 29.46 | 29.98 | -0.332% | 153,124 | -5.203% |
| 2026-09-30 | 30.24 | 30.39 | 29.82 | 30.08 | -0.265% | 144,741 | -5.519% |
| 2026-09-29 | 30.04 | 30.45 | 29.82 | 30.16 | -0.166% | 142,061 | -5.769% |
| 2026-09-28 | 30.00 | 30.47 | 29.91 | 30.21 | +0.700% | 155,988 | -5.925% |
| 2026-09-25 | 29.89 | 30.13 | 29.43 | 30.00 | +0.503% | 137,960 | -5.267% |
| 2026-09-24 | 30.08 | 30.08 | 29.43 | 29.85 | +0.201% | 178,108 | -4.791% |
| 2026-09-23 | 30.00 | 30.13 | 29.66 | 29.79 | -1.456% | 126,791 | -4.599% |
| 2026-09-22 | 30.37 | 30.37 | 30.09 | 30.23 | 0.000% | 143,637 | -5.987% |
| 2026-09-21 | 30.27 | 30.45 | 29.84 | 30.23 | -0.033% | 184,834 | -5.987% |
| 2026-09-18 | 30.19 | 30.39 | 29.89 | 30.24 | -0.231% | 272,532 | -6.019% |
| 2026-09-17 | 30.59 | 30.68 | 30.21 | 30.31 | -0.066% | 151,576 | -6.236% |
| 2026-09-16 | 30.86 | 31.07 | 30.00 | 30.33 | -1.270% | 188,351 | -6.297% |
| 2026-09-15 | 31.06 | 31.38 | 30.56 | 30.72 | -1.349% | 149,088 | -7.487% |
| 2026-09-14 | 31.45 | 31.72 | 31.01 | 31.14 | -0.416% | 108,041 | -8.735% |
| 2026-09-11 | 31.70 | 32.11 | 31.17 | 31.27 | -1.232% | 81,828 | -9.114% |
| 2026-09-10 | 32.28 | 32.28 | 31.51 | 31.66 | -0.597% | 121,061 | -10.234% |
| 2026-09-09 | 32.60 | 32.66 | 31.59 | 31.85 | -2.151% | 115,073 | -10.769% |
| 2026-09-08 | 32.59 | 32.59 | 32.22 | 32.55 | +0.092% | 178,916 | -12.688% |
| 2026-09-04 | 32.50 | 32.91 | 32.31 | 32.52 | +0.062% | 102,779 | -12.608% |
| 2026-09-03 | 32.94 | 32.94 | 32.42 | 32.50 | -0.429% | 128,251 | -12.554% |
| 2026-09-02 | 32.92 | 32.95 | 32.55 | 32.64 | -0.336% | 119,298 | -12.929% |
| 2026-09-01 | 32.62 | 33.00 | 32.41 | 32.75 | +0.429% | 121,224 | -13.221% |
| 2026-08-31 | 33.09 | 33.09 | 32.58 | 32.61 | -1.984% | 140,388 | -12.849% |
| 2026-08-28 | 33.50 | 33.67 | 33.20 | 33.27 | -0.538% | 71,757 | -14.578% |
| 2026-08-27 | 33.42 | 33.62 | 33.17 | 33.45 | -0.683% | 61,230 | -15.037% |
| 2026-08-26 | 34.28 | 34.28 | 33.64 | 33.68 | -1.318% | 70,439 | -15.618% |
| 2026-08-25 | 34.28 | 34.28 | 33.84 | 34.13 | -0.029% | 57,528 | -16.730% |
| 2026-08-24 | 33.88 | 34.25 | 33.78 | 34.14 | +1.246% | 88,856 | -16.755% |
| 2026-08-21 | 33.99 | 34.16 | 33.63 | 33.72 | -0.882% | 61,197 | -15.718% |
| 2026-08-20 | 34.03 | 34.48 | 33.75 | 34.02 | -0.584% | 78,236 | -16.461% |
| 2026-08-19 | 34.11 | 34.48 | 34.06 | 34.22 | +0.617% | 61,528 | -16.949% |
| 2026-08-18 | 34.45 | 34.54 | 34.00 | 34.01 | -0.759% | 92,517 | -16.436% |
| 2026-08-17 | 34.62 | 35.00 | 34.13 | 34.27 | -1.523% | 90,453 | -17.070% |
| 2026-08-14 | 34.96 | 35.36 | 34.66 | 34.80 | -0.571% | 150,176 | -18.333% |
| 2026-08-13 | 34.48 | 35.08 | 34.48 | 35.00 | +1.744% | 106,791 | -18.800% |
| 2026-08-12 | 34.55 | 35.12 | 33.76 | 34.40 | -0.319% | 177,238 | -17.384% |
| 2026-08-11 | 33.87 | 34.62 | 33.77 | 34.51 | +1.709% | 109,579 | -17.647% |
| 2026-08-10 | 34.13 | 34.25 | 33.11 | 33.93 | -0.235% | 155,152 | -16.239% |
| 2026-08-07 | 33.35 | 34.09 | 32.76 | 34.01 | +0.621% | 106,566 | -16.436% |
| 2026-08-06 | 33.73 | 34.02 | 33.25 | 33.80 | +0.506% | 126,802 | -15.917% |
| 2026-08-05 | 33.90 | 34.26 | 33.25 | 33.63 | -1.494% | 134,481 | -15.492% |
| 2026-08-04 | 34.02 | 34.17 | 33.50 | 34.14 | -0.524% | 97,607 | -16.755% |
| 2026-08-03 | 34.14 | 34.94 | 33.99 | 34.32 | +0.734% | 102,017 | -17.191% |
| 2026-07-31 | 34.61 | 34.75 | 34.02 | 34.07 | -1.702% | 86,355 | -16.584% |
| 2026-07-30 | 35.07 | 35.07 | 34.09 | 34.66 | -0.830% | 74,896 | -18.003% |
| 2026-07-29 | 35.87 | 35.87 | 34.85 | 34.95 | -1.466% | 59,672 | -18.684% |
| 2026-07-28 | 36.28 | 36.28 | 35.42 | 35.47 | -1.554% | 55,036 | -19.876% |
| 2026-07-27 | 36.14 | 36.14 | 35.26 | 36.03 | +0.981% | 42,150 | -21.121% |
| 2026-07-24 | 35.41 | 35.85 | 35.25 | 35.68 | +1.162% | 56,779 | -20.348% |
| 2026-07-23 | 35.44 | 35.80 | 35.27 | 35.27 | -1.453% | 89,228 | -19.422% |
| 2026-07-22 | 36.50 | 36.74 | 35.79 | 35.79 | -1.323% | 109,214 | -20.592% |
| 2026-07-21 | 36.03 | 36.27 | 35.91 | 36.27 | -0.110% | 113,005 | -21.643% |
| 2026-07-20 | 36.35 | 36.57 | 36.16 | 36.31 | -0.928% | 73,965 | -21.730% |
| 2026-07-17 | 36.70 | 37.16 | 36.26 | 36.65 | +0.164% | 105,269 | -22.456% |
| 2026-07-16 | 35.69 | 36.79 | 35.69 | 36.59 | +2.983% | 78,746 | -22.329% |
| 2026-07-15 | 35.53 | 36.33 | 35.31 | 35.53 | -1.986% | 97,104 | -20.011% |
| 2026-07-14 | 36.50 | 36.54 | 36.23 | 36.25 | -0.110% | 96,700 | -21.600% |
| 2026-07-13 | 36.13 | 36.72 | 36.12 | 36.29 | +0.415% | 77,589 | -21.686% |
| 2026-07-10 | 35.95 | 36.24 | 35.59 | 36.14 | +0.640% | 62,302 | -21.361% |
| 2026-07-09 | 36.14 | 36.30 | 35.83 | 35.91 | +0.112% | 65,873 | -20.858% |
| 2026-07-08 | 36.73 | 37.00 | 35.85 | 35.87 | -2.021% | 146,244 | -20.769% |
| 2026-07-07 | 36.94 | 37.78 | 36.54 | 36.61 | -0.272% | 139,697 | -22.371% |
| 2026-07-06 | 37.42 | 37.51 | 36.66 | 36.71 | -2.341% | 111,137 | -22.582% |
| 2026-07-02 | 37.37 | 37.80 | 37.34 | 37.59 | +0.374% | 68,149 | -24.395% |
| 2026-07-01 | 37.22 | 37.71 | 37.09 | 37.45 | +0.160% | 80,549 | -24.112% |
| 2026-06-30 | 37.57 | 37.75 | 37.23 | 37.39 | -0.927% | 86,932 | -23.990% |
| 2026-06-29 | 38.09 | 38.09 | 37.26 | 37.74 | -0.370% | 95,839 | -24.695% |
| 2026-06-26 | 37.16 | 37.89 | 36.90 | 37.88 | +2.378% | 398,509 | -24.974% |
| 2026-06-25 | 37.17 | 37.72 | 36.72 | 37.00 | -0.189% | 82,462 | -23.189% |
| 2026-06-24 | 36.82 | 37.18 | 36.61 | 37.07 | +0.816% | 95,642 | -23.334% |
| 2026-06-23 | 35.73 | 36.99 | 35.73 | 36.77 | +2.796% | 165,965 | -22.709% |
| 2026-06-22 | 35.90 | 36.23 | 35.72 | 35.77 | -0.722% | 74,202 | -20.548% |
| 2026-06-18 | 35.58 | 36.19 | 35.58 | 36.03 | +1.464% | 165,813 | -21.121% |
| 2026-06-17 | 36.43 | 36.43 | 35.33 | 35.51 | -3.031% | 113,012 | -19.966% |
| 2026-06-16 | 36.76 | 37.02 | 36.34 | 36.62 | -0.191% | 88,588 | -22.392% |
| 2026-06-15 | 37.41 | 37.50 | 36.59 | 36.69 | -2.029% | 63,484 | -22.540% |
| 2026-06-12 | 37.41 | 37.63 | 37.27 | 37.45 | +0.672% | 64,239 | -24.112% |
| 2026-06-11 | 38.09 | 38.09 | 37.10 | 37.20 | -1.639% | 97,896 | -23.602% |
| 2026-06-10 | 37.62 | 38.42 | 37.49 | 37.82 | +1.042% | 110,102 | -24.855% |
| 2026-06-09 | 36.75 | 37.85 | 36.75 | 37.43 | +2.520% | 71,486 | -24.072% |
| 2026-06-08 | 36.79 | 36.88 | 36.37 | 36.51 | -0.082% | 57,733 | -22.158% |
| 2026-06-05 | 36.62 | 37.42 | 36.49 | 36.54 | +0.137% | 73,930 | -22.222% |
| 2026-06-04 | 35.56 | 36.49 | 35.00 | 36.49 | +3.371% | 61,599 | -22.116% |
| 2026-06-03 | 35.49 | 35.85 | 35.30 | 35.30 | -0.647% | 121,333 | -19.490% |
| 2026-06-02 | 34.58 | 35.77 | 34.58 | 35.53 | +2.688% | 67,791 | -20.011% |
| 2026-06-01 | 34.48 | 35.23 | 34.15 | 34.60 | -0.173% | 78,991 | -17.861% |
| 2026-05-29 | 34.57 | 34.84 | 34.02 | 34.66 | -0.029% | 65,459 | -18.003% |
| 2026-05-28 | 35.05 | 35.09 | 34.27 | 34.67 | -1.169% | 98,862 | -18.027% |
| 2026-05-27 | 34.79 | 35.10 | 34.76 | 35.08 | +1.008% | 54,484 | -18.985% |
| 2026-05-26 | 34.39 | 34.77 | 34.39 | 34.73 | +0.579% | 53,443 | -18.169% |
| 2026-05-22 | 34.47 | 34.69 | 34.19 | 34.53 | +0.261% | 51,309 | -17.695% |
| 2026-05-21 | 33.66 | 34.50 | 33.63 | 34.44 | +1.563% | 33,663 | -17.480% |
| 2026-05-20 | 33.45 | 33.91 | 33.45 | 33.91 | +1.073% | 63,127 | -16.190% |
| 2026-05-19 | 33.32 | 33.61 | 33.20 | 33.55 | 0.000% | 79,496 | -15.291% |
| 2026-05-18 | 33.02 | 33.93 | 33.02 | 33.55 | +1.667% | 73,383 | -15.291% |
| 2026-05-15 | 33.29 | 33.33 | 32.64 | 33.00 | -1.345% | 90,990 | -13.879% |
| 2026-05-14 | 33.91 | 34.36 | 33.45 | 33.45 | -1.386% | 36,803 | -15.037% |
| 2026-05-13 | 34.24 | 34.62 | 33.65 | 33.92 | -1.481% | 45,432 | -16.215% |
| 2026-05-12 | 34.68 | 35.06 | 34.06 | 34.43 | -0.029% | 66,659 | -17.456% |
| 2026-05-11 | 35.19 | 35.27 | 34.02 | 34.44 | -2.131% | 66,754 | -17.480% |
| 2026-05-08 | 34.18 | 35.43 | 34.15 | 35.19 | +2.895% | 51,473 | -19.238% |
| 2026-05-07 | 34.42 | 34.46 | 33.72 | 34.20 | -0.029% | 60,832 | -16.901% |
| 2026-05-06 | 34.45 | 34.56 | 34.20 | 34.21 | -0.291% | 43,947 | -16.925% |
| 2026-05-05 | 34.30 | 34.47 | 34.03 | 34.31 | +0.439% | 50,493 | -17.167% |
| 2026-05-04 | 34.21 | 34.73 | 34.01 | 34.16 | -0.755% | 57,114 | -16.803% |
| 2026-05-01 | 34.60 | 34.74 | 34.16 | 34.42 | -0.029% | 52,707 | -17.432% |
| 2026-04-30 | 34.01 | 34.66 | 34.01 | 34.43 | +1.027% | 54,295 | -17.456% |
| 2026-04-29 | 34.50 | 34.61 | 33.83 | 34.08 | -1.730% | 59,225 | -16.608% |
| 2026-04-28 | 34.67 | 34.81 | 34.10 | 34.68 | +0.638% | 61,084 | -18.051% |
| 2026-04-27 | 34.33 | 34.76 | 34.33 | 34.46 | -0.203% | 42,251 | -17.528% |
| 2026-04-24 | 34.14 | 34.65 | 34.14 | 34.53 | +0.700% | 55,065 | -17.695% |
| 2026-04-23 | 33.84 | 34.49 | 33.84 | 34.29 | +1.872% | 46,150 | -17.119% |
| 2026-04-22 | 33.78 | 34.24 | 33.50 | 33.66 | -0.414% | 66,207 | -15.567% |
| 2026-04-21 | 34.21 | 34.48 | 33.76 | 33.80 | -1.314% | 54,810 | -15.917% |
| 2026-04-20 | 34.49 | 34.73 | 34.18 | 34.25 | -0.523% | 44,758 | -17.022% |
| 2026-04-17 | 33.89 | 34.75 | 33.89 | 34.43 | +2.015% | 61,787 | -17.456% |
| 2026-04-16 | 33.33 | 33.98 | 33.26 | 33.75 | +0.686% | 73,454 | -15.793% |
| 2026-04-15 | 33.31 | 33.60 | 33.14 | 33.52 | -1.672% | 60,602 | -15.215% |
| 2026-04-14 | 33.64 | 34.09 | 33.49 | 34.09 | +1.007% | 83,007 | -16.632% |
| 2026-04-13 | 33.83 | 33.98 | 33.26 | 33.75 | -0.354% | 71,845 | -15.793% |
| 2026-04-10 | 33.66 | 34.23 | 33.66 | 33.87 | +0.624% | 48,107 | -16.091% |
| 2026-04-09 | 33.56 | 34.22 | 33.56 | 33.66 | -0.296% | 55,895 | -15.567% |
| 2026-04-08 | 34.00 | 34.25 | 33.51 | 33.76 | +0.238% | 67,283 | -15.818% |
| 2026-04-07 | 33.26 | 33.83 | 33.24 | 33.68 | +1.968% | 50,028 | -15.618% |
| 2026-04-06 | 32.84 | 33.49 | 32.75 | 33.03 | -0.151% | 49,900 | -13.957% |
| 2026-04-02 | 32.57 | 33.20 | 32.57 | 33.08 | +0.854% | 34,916 | -14.087% |
| 2026-04-01 | 32.75 | 33.06 | 32.50 | 32.80 | +0.675% | 43,931 | -13.354% |
| 2026-03-31 | 33.01 | 33.23 | 32.27 | 32.58 | -0.336% | 69,699 | -12.769% |
| 2026-03-30 | 32.79 | 33.00 | 32.22 | 32.69 | +1.082% | 80,833 | -13.062% |
| 2026-03-27 | 32.69 | 32.79 | 32.21 | 32.34 | -1.010% | 39,867 | -12.121% |
| 2026-03-26 | 32.67 | 32.83 | 32.45 | 32.67 | -0.031% | 35,968 | -13.009% |
| 2026-03-25 | 32.88 | 32.98 | 32.36 | 32.68 | -0.092% | 34,312 | -13.035% |
| 2026-03-24 | 32.72 | 33.00 | 32.51 | 32.71 | -0.547% | 56,142 | -13.115% |
| 2026-03-23 | 32.91 | 33.49 | 32.50 | 32.89 | +1.575% | 56,607 | -13.591% |
| 2026-03-20 | 33.47 | 33.49 | 32.35 | 32.38 | -2.646% | 162,038 | -12.230% |
| 2026-03-19 | 32.98 | 33.54 | 32.82 | 33.26 | +0.241% | 41,976 | -14.552% |
| 2026-03-18 | 33.25 | 33.35 | 32.77 | 33.18 | -0.659% | 50,321 | -14.346% |
| 2026-03-17 | 33.63 | 33.67 | 33.14 | 33.40 | -0.090% | 74,186 | -14.910% |
| 2026-03-16 | 33.17 | 33.78 | 33.08 | 33.43 | +1.150% | 41,147 | -14.987% |
| 2026-03-13 | 33.28 | 33.59 | 32.73 | 33.05 | +0.030% | 37,633 | -14.009% |
| 2026-03-12 | 33.21 | 33.47 | 32.84 | 33.04 | -1.461% | 45,109 | -13.983% |
| 2026-03-11 | 33.83 | 33.86 | 33.27 | 33.53 | -1.556% | 36,340 | -15.240% |
| 2026-03-10 | 34.10 | 34.45 | 33.87 | 34.06 | -0.844% | 61,796 | -16.559% |
| 2026-03-09 | 34.05 | 34.50 | 33.42 | 34.35 | -0.087% | 52,021 | -17.263% |
| 2026-03-06 | 34.25 | 34.43 | 33.74 | 34.38 | -0.261% | 57,767 | -17.336% |
| 2026-03-05 | 34.81 | 34.88 | 34.18 | 34.47 | -1.683% | 43,073 | -17.551% |
| 2026-03-04 | 34.77 | 35.21 | 34.09 | 35.06 | +1.564% | 47,914 | -18.939% |
| 2026-03-03 | 34.00 | 34.83 | 33.48 | 34.52 | +0.847% | 75,104 | -17.671% |
| 2026-03-02 | 33.25 | 34.50 | 32.25 | 34.23 | +0.440% | 114,107 | -16.973% |
| 2026-02-27 | 34.00 | 34.74 | 33.75 | 34.08 | -0.176% | 226,625 | -16.608% |
| 2026-02-26 | 34.46 | 34.52 | 34.05 | 34.14 | -0.524% | 61,401 | -16.755% |
| 2026-02-25 | 33.96 | 34.46 | 33.56 | 34.32 | +0.734% | 130,712 | -17.191% |
| 2026-02-24 | 34.98 | 35.02 | 33.90 | 34.07 | -2.601% | 91,244 | -16.584% |
| 2026-02-23 | 35.01 | 35.16 | 34.70 | 34.98 | +0.143% | 77,028 | -18.754% |
| 2026-02-20 | 34.85 | 34.93 | 34.57 | 34.93 | +0.605% | 65,714 | -18.637% |
| 2026-02-19 | 34.78 | 35.00 | 34.54 | 34.72 | -0.144% | 34,667 | -18.145% |
| 2026-02-18 | 35.12 | 35.18 | 34.64 | 34.77 | -1.390% | 46,193 | -18.263% |
| 2026-02-17 | 34.72 | 35.36 | 34.21 | 35.26 | +2.440% | 53,111 | -19.399% |
| 2026-02-13 | 34.50 | 34.82 | 34.31 | 34.42 | +0.204% | 47,531 | -17.432% |
| 2026-02-12 | 34.50 | 34.69 | 34.16 | 34.35 | +0.351% | 65,898 | -17.263% |
| 2026-02-11 | 34.76 | 34.76 | 34.22 | 34.23 | -1.411% | 69,919 | -16.973% |
| 2026-02-10 | 34.25 | 34.98 | 34.25 | 34.72 | +1.195% | 54,188 | -18.145% |
| 2026-02-09 | 34.48 | 34.78 | 34.05 | 34.31 | -0.924% | 65,911 | -17.167% |
| 2026-02-06 | 34.98 | 35.13 | 34.35 | 34.63 | -0.317% | 78,016 | -17.932% |
| 2026-02-05 | 33.74 | 34.89 | 33.54 | 34.74 | +3.362% | 84,619 | -18.192% |
| 2026-02-04 | 32.57 | 33.74 | 32.55 | 33.61 | +3.703% | 84,077 | -15.442% |
| 2026-02-03 | 31.85 | 32.49 | 31.84 | 32.41 | +1.440% | 70,919 | -12.311% |
| 2026-02-02 | 31.82 | 32.22 | 31.55 | 31.95 | +0.693% | 66,558 | -11.049% |
| 2026-01-30 | 31.61 | 32.02 | 31.38 | 31.73 | +0.316% | 110,009 | -10.432% |
| 2026-01-29 | 31.03 | 31.84 | 31.00 | 31.63 | +2.595% | 62,942 | -10.149% |
| 2026-01-28 | 31.50 | 31.66 | 30.77 | 30.83 | -1.753% | 65,679 | -7.817% |
| 2026-01-27 | 31.19 | 31.45 | 31.03 | 31.38 | +0.448% | 33,707 | -9.433% |
| 2026-01-26 | 31.56 | 31.56 | 31.10 | 31.24 | -0.825% | 78,562 | -9.027% |
| 2026-01-23 | 31.49 | 31.66 | 31.04 | 31.50 | -0.095% | 44,637 | -9.778% |
| 2026-01-22 | 31.91 | 32.26 | 31.53 | 31.53 | -0.880% | 59,445 | -9.864% |
| 2026-01-21 | 31.43 | 31.81 | 31.25 | 31.81 | +1.435% | 113,379 | -10.657% |
| 2026-01-20 | 31.61 | 31.91 | 31.17 | 31.36 | -1.508% | 61,855 | -9.375% |
| 2026-01-16 | 31.80 | 31.98 | 31.50 | 31.84 | -0.344% | 72,078 | -10.741% |
| 2026-01-15 | 31.80 | 32.57 | 31.77 | 31.95 | -1.723% | 80,517 | -11.049% |
| 2026-01-14 | 32.20 | 32.63 | 32.20 | 32.51 | +1.088% | 100,399 | -12.581% |
| 2026-01-13 | 32.17 | 32.48 | 31.84 | 32.16 | -0.217% | 40,273 | -11.629% |
| 2026-01-12 | 32.27 | 32.60 | 32.17 | 32.23 | -0.186% | 48,954 | -11.821% |
| 2026-01-09 | 32.34 | 32.52 | 32.19 | 32.29 | -0.432% | 42,835 | -11.985% |
| 2026-01-08 | 32.02 | 32.74 | 32.02 | 32.43 | +0.965% | 54,808 | -12.365% |
| 2026-01-07 | 31.74 | 32.20 | 31.39 | 32.12 | +1.710% | 123,608 | -11.519% |
| 2026-01-06 | 31.40 | 31.68 | 31.38 | 31.58 | +0.254% | 67,653 | -10.006% |
| 2026-01-05 | 31.43 | 31.66 | 31.20 | 31.50 | -0.190% | 68,542 | -9.778% |
| 2026-01-02 | 31.39 | 31.62 | 30.81 | 31.56 | +0.095% | 81,488 | -9.949% |
| 2025-12-31 | 31.67 | 31.73 | 31.31 | 31.53 | -0.127% | 76,685 | -9.864% |
| 2025-12-30 | 31.50 | 31.82 | 31.50 | 31.57 | +0.063% | 66,022 | -9.978% |
| 2025-12-29 | 31.70 | 31.70 | 31.37 | 31.55 | 0.000% | 54,603 | -9.921% |
| 2025-12-26 | 31.45 | 31.64 | 31.33 | 31.55 | -0.032% | 34,993 | -9.921% |
| 2025-12-24 | 31.05 | 31.60 | 31.05 | 31.56 | +1.577% | 50,872 | -9.949% |
| 2025-12-23 | 31.45 | 31.49 | 31.00 | 31.07 | -0.956% | 72,226 | -8.529% |
| 2025-12-22 | 31.22 | 31.64 | 31.07 | 31.37 | -0.064% | 94,632 | -9.404% |
| 2025-12-19 | 31.83 | 31.92 | 31.34 | 31.39 | -1.691% | 121,745 | -9.462% |
| 2025-12-18 | 32.21 | 32.37 | 31.89 | 31.93 | -0.530% | 66,544 | -10.993% |
| 2025-12-17 | 31.80 | 32.25 | 31.42 | 32.10 | +1.390% | 72,771 | -11.464% |
| 2025-12-16 | 32.28 | 32.31 | 31.58 | 31.66 | -1.646% | 100,632 | -10.234% |
| 2025-12-15 | 31.88 | 32.45 | 31.72 | 32.19 | +1.226% | 123,964 | -11.712% |
| 2025-12-12 | 31.45 | 31.84 | 31.32 | 31.80 | +1.695% | 107,129 | -10.629% |
| 2025-12-11 | 31.21 | 31.59 | 31.14 | 31.27 | +0.514% | 70,348 | -9.114% |
| 2025-12-10 | 30.67 | 31.33 | 30.52 | 31.11 | +1.105% | 102,591 | -8.647% |
| 2025-12-09 | 30.41 | 31.05 | 30.39 | 30.77 | +1.484% | 81,295 | -7.637% |
| 2025-12-08 | 30.26 | 30.43 | 30.01 | 30.32 | +0.231% | 70,629 | -6.266% |
| 2025-12-05 | 29.85 | 30.26 | 29.82 | 30.25 | +1.103% | 55,823 | -6.050% |
| 2025-12-04 | 30.42 | 30.57 | 29.82 | 29.92 | -2.158% | 68,191 | -5.013% |
| 2025-12-03 | 30.49 | 30.58 | 30.27 | 30.58 | +0.924% | 42,873 | -7.063% |
| 2025-12-02 | 30.91 | 30.91 | 30.20 | 30.30 | -1.527% | 89,062 | -6.205% |
| 2025-12-01 | 30.84 | 30.96 | 30.60 | 30.77 | -1.061% | 63,740 | -7.637% |
| 2025-11-28 | 31.09 | 31.13 | 30.97 | 31.10 | -0.096% | 39,258 | -8.617% |
| 2025-11-26 | 31.00 | 31.43 | 30.99 | 31.13 | -0.032% | 99,262 | -8.705% |
| 2025-11-25 | 30.75 | 31.37 | 30.75 | 31.14 | +1.898% | 90,842 | -8.735% |
| 2025-11-24 | 31.02 | 31.05 | 30.31 | 30.56 | -1.228% | 72,699 | -7.003% |
| 2025-11-21 | 30.60 | 31.10 | 30.60 | 30.94 | +1.376% | 64,302 | -8.145% |
| 2025-11-20 | 30.66 | 30.82 | 30.39 | 30.52 | +0.164% | 64,570 | -6.881% |
| 2025-11-19 | 30.24 | 30.57 | 30.22 | 30.47 | +0.395% | 51,621 | -6.728% |
| 2025-11-18 | 29.84 | 30.48 | 29.84 | 30.35 | +1.777% | 78,988 | -6.359% |
| 2025-11-17 | 30.24 | 30.27 | 29.77 | 29.82 | -1.389% | 54,464 | -4.695% |
| 2025-11-14 | 29.99 | 30.26 | 29.68 | 30.24 | +1.137% | 58,377 | -6.019% |
| 2025-11-13 | 29.66 | 30.01 | 29.60 | 29.90 | +0.945% | 58,075 | -4.950% |
| 2025-11-12 | 30.09 | 30.47 | 29.61 | 29.62 | -1.953% | 97,679 | -4.051% |
| 2025-11-11 | 29.86 | 30.38 | 29.86 | 30.21 | +1.410% | 46,069 | -5.925% |
| 2025-11-10 | 30.53 | 30.53 | 29.74 | 29.79 | -2.615% | 65,129 | -4.599% |
| 2025-11-07 | 29.93 | 30.67 | 29.74 | 30.59 | +2.376% | 103,473 | -7.094% |
| 2025-11-06 | 29.67 | 29.97 | 29.32 | 29.88 | +0.369% | 71,332 | -4.886% |
| 2025-11-05 | 29.89 | 30.08 | 29.43 | 29.77 | +0.236% | 95,009 | -4.535% |
| 2025-11-04 | 29.61 | 29.80 | 29.28 | 29.70 | +0.202% | 61,732 | -4.310% |
| 2025-11-03 | 29.45 | 29.82 | 29.16 | 29.64 | +0.101% | 97,415 | -4.116% |
| 2025-10-31 | 29.83 | 29.91 | 29.44 | 29.61 | -1.234% | 115,169 | -4.019% |
| 2025-10-30 | 29.70 | 29.99 | 29.52 | 29.98 | +0.773% | 78,087 | -5.203% |
| 2025-10-29 | 30.13 | 30.48 | 29.56 | 29.75 | -1.718% | 94,915 | -4.471% |
| 2025-10-28 | 30.75 | 30.75 | 30.13 | 30.27 | -1.721% | 41,703 | -6.112% |
| 2025-10-27 | 31.10 | 31.10 | 30.76 | 30.80 | -0.965% | 75,401 | -7.727% |
| 2025-10-24 | 31.21 | 31.22 | 30.88 | 31.10 | 0.000% | 54,219 | -8.617% |
| 2025-10-23 | 31.00 | 31.11 | 30.61 | 31.10 | +0.647% | 62,602 | -8.617% |
| 2025-10-22 | 30.66 | 30.95 | 30.51 | 30.90 | +1.079% | 41,111 | -8.026% |
| 2025-10-21 | 30.25 | 30.72 | 30.22 | 30.57 | +1.125% | 60,446 | -7.033% |
| 2025-10-20 | 30.07 | 30.24 | 29.76 | 30.23 | +0.800% | 57,235 | -5.987% |
| 2025-10-17 | 29.98 | 30.28 | 29.83 | 29.99 | +0.100% | 68,194 | -5.235% |
| 2025-10-16 | 30.20 | 30.40 | 29.96 | 29.96 | -1.089% | 78,168 | -5.140% |
| 2025-10-15 | 30.00 | 30.50 | 29.97 | 30.29 | -1.013% | 81,114 | -6.174% |
| 2025-10-14 | 30.36 | 30.75 | 30.16 | 30.60 | +0.625% | 101,004 | -7.124% |
| 2025-10-13 | 30.36 | 30.56 | 30.11 | 30.41 | +0.463% | 82,522 | -6.544% |
| 2025-10-10 | 30.75 | 30.75 | 30.19 | 30.27 | -1.046% | 82,489 | -6.112% |
| 2025-10-09 | 30.80 | 30.89 | 30.55 | 30.59 | -0.553% | 54,543 | -7.094% |
| 2025-10-08 | 30.90 | 31.16 | 30.63 | 30.76 | -0.292% | 60,566 | -7.607% |
| 2025-10-07 | 31.60 | 31.77 | 30.85 | 30.85 | -2.312% | 119,961 | -7.877% |
| 2025-10-06 | 31.55 | 31.70 | 31.27 | 31.58 | +0.095% | 94,310 | -10.006% |
| 2025-10-03 | 31.45 | 32.06 | 31.45 | 31.55 | +0.606% | 66,291 | -9.921% |
| 2025-10-02 | 31.86 | 31.86 | 31.29 | 31.36 | -1.754% | 70,640 | -9.375% |
| 2025-10-01 | 31.95 | 32.11 | 31.71 | 31.92 | +0.157% | 47,651 | -10.965% |
| 2025-09-30 | 31.36 | 31.91 | 31.36 | 31.87 | +1.626% | 60,695 | -10.825% |
| 2025-09-29 | 31.97 | 31.97 | 31.28 | 31.36 | -1.847% | 65,122 | -9.375% |
| 2025-09-26 | 31.67 | 32.05 | 31.66 | 31.95 | +0.884% | 79,169 | -11.049% |
| 2025-09-25 | 31.58 | 31.88 | 31.55 | 31.67 | -0.126% | 71,055 | -10.262% |
| 2025-09-24 | 31.50 | 31.94 | 31.15 | 31.71 | +0.285% | 92,096 | -10.375% |
| 2025-09-23 | 31.74 | 31.85 | 31.54 | 31.62 | -0.722% | 64,661 | -10.120% |
| 2025-09-22 | 31.75 | 31.92 | 31.42 | 31.85 | +0.347% | 86,751 | -10.769% |
| 2025-09-19 | 32.40 | 32.40 | 31.55 | 31.74 | -1.916% | 135,778 | -10.460% |
| 2025-09-18 | 32.13 | 32.60 | 31.89 | 32.36 | +1.157% | 47,064 | -12.176% |
| 2025-09-17 | 31.83 | 32.70 | 31.83 | 31.99 | +0.503% | 64,029 | -11.160% |
| 2025-09-16 | 32.15 | 32.25 | 31.76 | 31.83 | -1.180% | 57,679 | -10.713% |
| 2025-09-15 | 32.21 | 32.45 | 32.13 | 32.21 | -0.031% | 56,665 | -11.767% |
| 2025-09-12 | 32.32 | 32.46 | 32.06 | 32.22 | -0.525% | 47,213 | -11.794% |
| 2025-09-11 | 31.89 | 32.42 | 31.89 | 32.39 | +1.314% | 62,953 | -12.257% |
| 2025-09-10 | 32.39 | 32.56 | 31.89 | 31.97 | -1.661% | 71,448 | -11.104% |
| 2025-09-09 | 32.62 | 32.71 | 32.19 | 32.51 | -0.276% | 60,732 | -12.581% |
| 2025-09-08 | 33.22 | 33.38 | 32.28 | 32.60 | -2.131% | 103,137 | -12.822% |
| 2025-09-05 | 33.51 | 33.80 | 33.08 | 33.31 | -0.329% | 66,358 | -14.680% |
| 2025-09-04 | 33.59 | 33.91 | 33.17 | 33.42 | +0.210% | 67,422 | -14.961% |
| 2025-09-03 | 33.31 | 33.73 | 33.31 | 33.35 | -0.299% | 73,946 | -14.783% |
| 2025-09-02 | 34.09 | 34.09 | 33.44 | 33.45 | -2.107% | 80,594 | -15.037% |
| 2025-08-29 | 33.92 | 34.21 | 33.88 | 34.17 | +0.975% | 44,049 | -16.828% |
| 2025-08-28 | 34.23 | 34.23 | 33.58 | 33.84 | -0.471% | 46,080 | -16.017% |
| 2025-08-27 | 33.66 | 34.09 | 33.66 | 34.00 | +0.711% | 31,832 | -16.412% |
| 2025-08-26 | 33.53 | 33.86 | 33.29 | 33.76 | +0.506% | 48,470 | -15.818% |
| 2025-08-25 | 34.06 | 34.06 | 33.55 | 33.59 | -1.206% | 31,663 | -15.391% |
| 2025-08-22 | 33.39 | 34.23 | 33.08 | 34.00 | +2.657% | 77,344 | -16.412% |
| 2025-08-21 | 32.76 | 33.14 | 32.76 | 33.12 | +0.272% | 41,790 | -14.191% |
| 2025-08-20 | 33.46 | 33.77 | 32.99 | 33.03 | -1.078% | 51,400 | -13.957% |
| 2025-08-19 | 32.57 | 33.46 | 32.57 | 33.39 | +2.518% | 40,944 | -14.885% |
| 2025-08-18 | 32.59 | 32.79 | 32.41 | 32.57 | -0.245% | 58,080 | -12.742% |
| 2025-08-15 | 32.67 | 32.78 | 32.39 | 32.65 | +0.153% | 62,610 | -12.956% |
| 2025-08-14 | 32.81 | 32.84 | 32.49 | 32.60 | -1.032% | 74,265 | -12.822% |
| 2025-08-13 | 33.31 | 33.34 | 32.89 | 32.94 | -0.573% | 65,362 | -13.722% |
| 2025-08-12 | 32.93 | 33.28 | 32.70 | 33.13 | +1.284% | 67,624 | -14.217% |
| 2025-08-11 | 32.60 | 32.96 | 32.23 | 32.71 | +0.031% | 56,406 | -13.115% |
| 2025-08-08 | 32.77 | 32.96 | 32.54 | 32.70 | -0.061% | 59,316 | -13.089% |
| 2025-08-07 | 32.33 | 32.75 | 32.16 | 32.72 | +1.710% | 61,898 | -13.142% |
| 2025-08-06 | 32.37 | 32.48 | 32.08 | 32.17 | -0.279% | 50,695 | -11.657% |
| 2025-08-05 | 31.98 | 32.27 | 31.91 | 32.26 | +0.812% | 42,731 | -11.903% |
| 2025-08-04 | 31.98 | 32.33 | 31.71 | 32.00 | +0.851% | 55,978 | -11.187% |
| 2025-08-01 | 32.00 | 32.42 | 31.57 | 31.73 | -1.521% | 81,230 | -10.432% |
| 2025-07-31 | 32.15 | 32.56 | 32.00 | 32.22 | -0.248% | 145,936 | -11.794% |
| 2025-07-30 | 32.77 | 32.98 | 32.17 | 32.30 | -1.554% | 58,715 | -12.012% |
| 2025-07-29 | 32.73 | 32.96 | 32.69 | 32.81 | +0.490% | 39,091 | -13.380% |
| 2025-07-28 | 33.02 | 33.29 | 32.65 | 32.65 | -1.389% | 45,205 | -12.956% |
| 2025-07-25 | 32.97 | 33.29 | 32.89 | 33.11 | +0.364% | 44,186 | -14.165% |
| 2025-07-24 | 33.14 | 33.42 | 32.95 | 32.99 | -1.287% | 36,728 | -13.853% |
| 2025-07-23 | 33.28 | 33.58 | 32.95 | 33.42 | +0.602% | 52,352 | -14.961% |
| 2025-07-22 | 33.06 | 33.60 | 33.06 | 33.22 | +0.332% | 51,791 | -14.449% |
| 2025-07-21 | 33.04 | 33.27 | 32.82 | 33.11 | +0.700% | 60,684 | -14.165% |
| 2025-07-18 | 33.09 | 33.53 | 32.81 | 32.88 | -0.364% | 57,143 | -13.564% |
| 2025-07-17 | 33.33 | 33.96 | 33.00 | 33.00 | -1.434% | 67,105 | -13.879% |
| 2025-07-16 | 33.25 | 33.86 | 33.24 | 33.48 | +0.874% | 61,623 | -15.114% |
| 2025-07-15 | 34.50 | 34.50 | 33.19 | 33.19 | -5.603% | 63,801 | -14.372% |
| 2025-07-14 | 34.88 | 35.19 | 34.62 | 35.16 | +0.371% | 81,058 | -19.170% |
| 2025-07-11 | 34.72 | 35.19 | 34.55 | 35.03 | +0.086% | 50,196 | -18.870% |
| 2025-07-10 | 34.60 | 35.24 | 34.15 | 35.00 | +1.244% | 51,880 | -18.800% |
| 2025-07-09 | 34.47 | 34.60 | 34.12 | 34.57 | +0.436% | 41,249 | -17.790% |
| 2025-07-08 | 34.66 | 35.01 | 34.42 | 34.42 | -0.778% | 52,163 | -17.432% |
| 2025-07-07 | 35.25 | 35.75 | 34.51 | 34.69 | -1.756% | 70,385 | -18.074% |
| 2025-07-03 | 35.22 | 35.38 | 34.77 | 35.31 | +0.427% | 50,398 | -19.513% |
| 2025-07-02 | 34.84 | 35.35 | 34.00 | 35.16 | +1.326% | 67,872 | -19.170% |
| 2025-07-01 | 34.04 | 35.21 | 33.94 | 34.70 | +1.640% | 95,463 | -18.098% |
| 2025-06-30 | 34.16 | 34.35 | 33.50 | 34.14 | +0.088% | 114,948 | -16.755% |
| 2025-06-27 | 34.35 | 34.69 | 34.02 | 34.11 | -0.612% | 267,773 | -16.681% |
| 2025-06-26 | 34.01 | 34.41 | 33.93 | 34.32 | +1.388% | 43,527 | -17.191% |
| 2025-06-25 | 34.78 | 34.78 | 33.77 | 33.85 | -2.953% | 50,715 | -16.041% |
| 2025-06-24 | 35.27 | 35.46 | 34.57 | 34.88 | -1.050% | 35,596 | -18.521% |
| 2025-06-23 | 34.51 | 35.37 | 34.51 | 35.25 | +1.997% | 38,962 | -19.376% |
| 2025-06-20 | 35.15 | 35.38 | 34.51 | 34.56 | -1.059% | 137,047 | -17.766% |
| 2025-06-18 | 34.57 | 35.44 | 34.37 | 34.93 | +1.012% | 49,834 | -18.637% |
| 2025-06-17 | 34.32 | 34.93 | 34.32 | 34.58 | +0.029% | 38,390 | -17.814% |
| 2025-06-16 | 34.52 | 35.00 | 34.26 | 34.57 | +1.052% | 51,824 | -17.790% |
| 2025-06-13 | 34.72 | 34.72 | 33.89 | 34.21 | -2.033% | 29,950 | -16.925% |
| 2025-06-12 | 34.90 | 35.02 | 34.57 | 34.92 | +0.057% | 42,447 | -18.614% |
| 2025-06-11 | 35.37 | 35.42 | 34.70 | 34.90 | -0.711% | 34,255 | -18.567% |
| 2025-06-10 | 35.04 | 35.45 | 34.97 | 35.15 | +0.745% | 52,642 | -19.147% |
| 2025-06-09 | 34.39 | 34.98 | 34.10 | 34.89 | +1.572% | 40,139 | -18.544% |
| 2025-06-06 | 34.47 | 34.66 | 34.09 | 34.35 | +0.615% | 36,898 | -17.263% |
| 2025-06-05 | 34.60 | 34.66 | 34.02 | 34.14 | -1.415% | 73,427 | -16.755% |
| 2025-06-04 | 34.30 | 34.74 | 34.02 | 34.63 | +1.465% | 90,308 | -17.932% |
| 2025-06-03 | 34.41 | 34.71 | 34.02 | 34.13 | -0.496% | 36,330 | -16.730% |
| 2025-06-02 | 33.60 | 34.33 | 33.25 | 34.30 | +1.841% | 105,475 | -17.143% |
| 2025-05-30 | 33.83 | 33.83 | 33.60 | 33.68 | -0.385% | 60,631 | -15.618% |
| 2025-05-29 | 33.24 | 33.86 | 32.94 | 33.81 | +2.361% | 57,138 | -15.942% |
| 2025-05-28 | 33.32 | 33.74 | 32.78 | 33.03 | 0.000% | 44,129 | -13.957% |