Saul Centers, Inc. (BFS.PD) stock
BFS.PDNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BFS, BFS.PE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3051% below fair value
$18.70+0.00 (0.00%)
Close on Oct 30, 2026Market cap $462.21MP/E 19.3Yield 12.62%
Price history
Saul Centers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.70
0.00% on the day
52-week range
$18.40 – $21.96
-14.9% from the high
Change over 52 weeks
-12.7%
From $21.43 on Oct 30, 2025
Average volume
2,735
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.25 | $19.25 | $18.40 | $18.70 | -2.86% | 13,569 |
| Oct 19, 2026 | $19.13 | $19.25 | $18.98 | $19.25 | +0.63% | 7,593 |
| Oct 12, 2026 | $18.85 | $19.13 | $18.75 | $19.13 | 0.00% | 15,622 |
| Oct 5, 2026 | $19.02 | $19.26 | $18.80 | $19.13 | -0.10% | 18,761 |
| Sep 28, 2026 | $19.13 | $19.66 | $18.98 | $19.15 | +0.82% | 31,640 |
| Sep 21, 2026 | $19.90 | $20.35 | $19.00 | $19.00 | -4.09% | 21,829 |
| Sep 14, 2026 | $20.26 | $20.50 | $19.80 | $19.81 | -2.25% | 31,151 |
| Sep 8, 2026 | $20.55 | $20.68 | $20.26 | $20.26 | -1.41% | 9,610 |
| Aug 31, 2026 | $20.80 | $20.80 | $20.25 | $20.55 | -0.44% | 5,199 |
| Aug 24, 2026 | $20.76 | $20.81 | $20.41 | $20.64 | -0.53% | 8,196 |
| Aug 17, 2026 | $20.79 | $20.94 | $20.75 | $20.75 | -0.62% | 7,434 |
| Aug 10, 2026 | $20.74 | $21.06 | $20.69 | $20.88 | +0.63% | 5,566 |
| Aug 3, 2026 | $20.91 | $20.97 | $20.62 | $20.75 | -1.19% | 12,767 |
| Jul 27, 2026 | $21.13 | $21.43 | $20.95 | $21.00 | -1.41% | 9,322 |
| Jul 20, 2026 | $21.57 | $21.57 | $21.07 | $21.30 | -3.02% | 8,073 |
| Jul 13, 2026 | $21.02 | $21.96 | $21.00 | $21.96 | +4.59% | 4,857 |
| Jul 6, 2026 | $20.74 | $21.00 | $20.61 | $21.00 | +1.11% | 12,251 |
| Jun 29, 2026 | $21.21 | $21.21 | $20.52 | $20.77 | -0.86% | 18,129 |
| Jun 22, 2026 | $20.85 | $21.05 | $20.85 | $20.95 | +0.48% | 5,403 |
| Jun 15, 2026 | $20.85 | $21.15 | $20.85 | $20.85 | 0.00% | 4,932 |
| Jun 8, 2026 | $20.90 | $21.45 | $20.85 | $20.85 | -0.24% | 10,124 |
| Jun 1, 2026 | $21.06 | $21.45 | $20.90 | $20.90 | -1.18% | 3,256 |
| May 26, 2026 | $20.90 | $21.26 | $20.90 | $21.15 | +0.95% | 4,959 |
| May 18, 2026 | $20.80 | $20.95 | $20.69 | $20.95 | +0.24% | 14,357 |
| May 11, 2026 | $20.55 | $20.90 | $20.31 | $20.90 | +1.06% | 21,595 |
| May 4, 2026 | $20.17 | $20.70 | $20.05 | $20.68 | +2.27% | 24,363 |
| Apr 27, 2026 | $20.39 | $20.40 | $20.07 | $20.22 | -0.88% | 63,295 |
| Apr 20, 2026 | $20.50 | $20.50 | $20.25 | $20.40 | -0.44% | 34,175 |
| Apr 13, 2026 | $20.39 | $20.55 | $20.31 | $20.49 | +0.99% | 47,764 |
| Apr 6, 2026 | $20.75 | $20.99 | $20.25 | $20.29 | -2.12% | 63,870 |
| Mar 30, 2026 | $20.63 | $20.84 | $20.33 | $20.73 | +0.39% | 16,166 |
| Mar 23, 2026 | $20.58 | $21.10 | $20.53 | $20.65 | +0.49% | 13,434 |
| Mar 16, 2026 | $20.75 | $20.91 | $20.41 | $20.55 | -0.48% | 10,833 |
| Mar 9, 2026 | $20.72 | $20.87 | $20.56 | $20.65 | -0.48% | 12,070 |
| Mar 2, 2026 | $21.31 | $21.49 | $20.68 | $20.75 | -2.83% | 33,866 |
| Feb 23, 2026 | $21.44 | $21.65 | $21.31 | $21.36 | -0.90% | 22,011 |
| Feb 17, 2026 | $21.87 | $21.87 | $21.50 | $21.55 | -0.19% | 8,169 |
| Feb 9, 2026 | $21.17 | $21.72 | $21.00 | $21.59 | +1.08% | 13,309 |
| Feb 2, 2026 | $20.87 | $21.36 | $20.51 | $21.36 | +2.34% | 39,621 |
| Jan 26, 2026 | $21.32 | $21.60 | $20.85 | $20.87 | -2.33% | 13,983 |
| Jan 20, 2026 | $21.41 | $21.53 | $21.21 | $21.37 | -0.60% | 12,799 |
| Jan 12, 2026 | $21.05 | $21.50 | $20.92 | $21.50 | +2.72% | 20,591 |
| Jan 5, 2026 | $20.64 | $21.05 | $20.52 | $20.93 | +1.55% | 18,790 |
| Dec 29, 2025 | $20.98 | $21.12 | $20.41 | $20.61 | -1.77% | 21,408 |
| Dec 22, 2025 | $21.20 | $21.32 | $20.58 | $20.98 | +0.39% | 17,764 |
| Dec 15, 2025 | $21.14 | $21.30 | $20.28 | $20.90 | -0.48% | 27,711 |
| Dec 8, 2025 | $20.48 | $21.41 | $20.13 | $21.00 | +2.04% | 32,760 |
| Dec 1, 2025 | $20.87 | $21.12 | $20.55 | $20.58 | -1.43% | 19,599 |
| Nov 24, 2025 | $20.72 | $20.88 | $20.45 | $20.88 | +0.77% | 3,294 |
| Nov 17, 2025 | $20.54 | $20.72 | $20.22 | $20.72 | +1.27% | 13,536 |
| Nov 10, 2025 | $20.85 | $20.98 | $20.42 | $20.46 | -1.87% | 23,401 |
| Nov 3, 2025 | $20.85 | $21.14 | $20.55 | $20.85 | -2.20% | 6,952 |
| Oct 27, 2025 | $21.69 | $21.92 | $21.10 | $21.32 | -2.44% | 10,310 |
| Oct 20, 2025 | $22.00 | $22.15 | $21.54 | $21.85 | -1.87% | 8,213 |
| Oct 13, 2025 | $21.73 | $22.34 | $21.73 | $22.27 | +2.11% | 12,326 |
| Oct 6, 2025 | $21.92 | $22.20 | $21.81 | $21.81 | -2.64% | 4,242 |
| Sep 29, 2025 | $22.69 | $22.69 | $21.81 | $22.40 | -1.30% | 3,385 |
| Sep 22, 2025 | $22.23 | $22.69 | $22.20 | $22.69 | +2.23% | 4,348 |
| Sep 15, 2025 | $22.54 | $22.80 | $22.12 | $22.20 | -1.25% | 13,452 |
| Sep 8, 2025 | $22.43 | $22.48 | $22.01 | $22.48 | +0.90% | 17,581 |
| Sep 2, 2025 | $22.50 | $22.50 | $22.28 | $22.28 | +0.63% | 854 |
| Aug 25, 2025 | $22.94 | $23.10 | $22.14 | $22.14 | -3.49% | 8,244 |
| Aug 18, 2025 | $22.83 | $22.94 | $22.20 | $22.94 | +3.24% | 7,387 |
| Aug 11, 2025 | $21.67 | $22.45 | $21.38 | $22.22 | +4.07% | 17,150 |
| Aug 4, 2025 | $21.75 | $21.75 | $21.20 | $21.35 | -1.82% | 19,849 |
| Jul 28, 2025 | $21.91 | $22.00 | $21.49 | $21.75 | -1.16% | 3,349 |
| Jul 21, 2025 | $21.54 | $22.25 | $21.25 | $22.00 | +3.53% | 13,577 |
| Jul 14, 2025 | $21.35 | $22.25 | $20.90 | $21.25 | +0.81% | 18,776 |
| Jul 7, 2025 | $21.50 | $21.50 | $21.08 | $21.08 | +1.89% | 3,555 |
| Jun 30, 2025 | $21.10 | $21.22 | $20.56 | $20.69 | -2.41% | 5,093 |
| Jun 23, 2025 | $20.92 | $21.20 | $20.80 | $21.20 | +0.24% | 5,540 |
| Jun 16, 2025 | $20.86 | $21.35 | $20.61 | $21.15 | 0.00% | 4,022 |
| Jun 9, 2025 | $21.17 | $21.50 | $20.83 | $21.15 | +1.03% | 3,380 |
| Jun 2, 2025 | $20.84 | $21.09 | $20.63 | $20.94 | -2.13% | 3,973 |
| May 27, 2025 | $20.75 | $21.39 | $20.65 | $21.39 | +4.31% | 3,032 |
| May 19, 2025 | $20.49 | $21.25 | $20.38 | $20.51 | -4.31% | 4,692 |
| May 12, 2025 | $20.90 | $21.49 | $20.90 | $21.43 | +2.52% | 2,588 |
| May 5, 2025 | $21.38 | $21.65 | $20.64 | $20.90 | -2.13% | 8,881 |
| Apr 28, 2025 | $20.80 | $21.36 | $20.44 | $21.36 | +2.10% | 5,799 |
| Apr 21, 2025 | $20.72 | $21.10 | $20.50 | $20.92 | +0.94% | 10,253 |
| Apr 14, 2025 | $20.54 | $21.10 | $19.83 | $20.73 | +4.52% | 54,464 |
| Apr 7, 2025 | $19.30 | $20.68 | $19.30 | $19.83 | -3.08% | 39,191 |
| Mar 31, 2025 | $21.21 | $21.30 | $20.11 | $20.46 | -3.49% | 13,791 |
| Mar 24, 2025 | $21.49 | $21.55 | $21.20 | $21.20 | -0.42% | 5,772 |
| Mar 17, 2025 | $21.22 | $21.47 | $20.90 | $21.29 | +2.11% | 9,447 |
| Mar 10, 2025 | $21.16 | $21.52 | $20.85 | $20.85 | -1.14% | 13,782 |
| Mar 3, 2025 | $21.35 | $21.58 | $20.89 | $21.09 | -1.21% | 12,034 |
| Feb 24, 2025 | $20.88 | $21.50 | $20.81 | $21.35 | -0.05% | 40,126 |
| Feb 18, 2025 | $21.16 | $21.36 | $20.82 | $21.36 | +0.68% | 8,876 |
| Feb 10, 2025 | $20.77 | $21.22 | $20.70 | $21.22 | +2.24% | 30,713 |
| Feb 3, 2025 | $21.06 | $21.06 | $20.58 | $20.75 | -1.43% | 54,176 |
| Jan 27, 2025 | $21.31 | $21.31 | $20.75 | $21.05 | -0.24% | 10,393 |
| Jan 21, 2025 | $21.41 | $21.60 | $21.10 | $21.10 | -0.63% | 8,085 |
| Jan 13, 2025 | $21.30 | $21.40 | $20.70 | $21.23 | -0.31% | 21,288 |
| Jan 6, 2025 | $21.49 | $21.65 | $21.05 | $21.30 | +0.00% | 18,352 |
| Dec 30, 2024 | $21.31 | $21.65 | $21.00 | $21.30 | -1.02% | 7,027 |
| Dec 23, 2024 | $21.18 | $21.74 | $21.01 | $21.52 | +1.27% | 29,954 |
| Dec 16, 2024 | $22.00 | $22.69 | $21.02 | $21.25 | -2.77% | 40,917 |
| Dec 9, 2024 | $22.60 | $22.88 | $21.73 | $21.86 | -3.93% | 16,897 |
| Dec 2, 2024 | $22.65 | $23.00 | $22.45 | $22.75 | -1.09% | 54,907 |
| Nov 25, 2024 | $22.60 | $23.00 | $22.02 | $23.00 | +3.14% | 5,896 |
| Nov 18, 2024 | $22.93 | $22.93 | $22.20 | $22.30 | -2.73% | 7,891 |
| Nov 11, 2024 | $22.86 | $23.06 | $22.02 | $22.93 | +1.19% | 31,669 |
| Nov 4, 2024 | $22.50 | $23.58 | $22.50 | $22.66 | -0.33% | 55,242 |
| Oct 28, 2024 | $23.05 | $23.10 | $22.73 | $22.73 | -1.39% | 8,500 |
| Oct 21, 2024 | $23.28 | $23.64 | $23.01 | $23.05 | -1.41% | 12,724 |
| Oct 14, 2024 | $22.79 | $23.76 | $22.79 | $23.38 | +1.34% | 14,061 |
| Oct 7, 2024 | $23.52 | $23.55 | $22.59 | $23.07 | -2.04% | 12,127 |
| Sep 30, 2024 | $23.11 | $23.77 | $22.75 | $23.55 | +0.77% | 33,819 |
| Sep 23, 2024 | $22.55 | $23.37 | $22.55 | $23.37 | +1.43% | 49,604 |
| Sep 16, 2024 | $22.54 | $23.20 | $22.54 | $23.04 | +1.19% | 49,963 |
| Sep 9, 2024 | $21.96 | $22.85 | $21.94 | $22.77 | +3.03% | 38,057 |
| Sep 3, 2024 | $21.59 | $22.40 | $21.51 | $22.10 | +2.79% | 22,631 |
| Aug 26, 2024 | $21.41 | $21.70 | $21.27 | $21.50 | +0.21% | 22,865 |
| Aug 19, 2024 | $20.84 | $21.78 | $20.80 | $21.46 | +2.41% | 12,490 |
| Aug 12, 2024 | $20.70 | $20.98 | $20.33 | $20.95 | +0.77% | 18,504 |
| Aug 5, 2024 | $20.41 | $20.85 | $19.87 | $20.79 | -1.00% | 19,115 |
| Jul 29, 2024 | $20.85 | $21.03 | $20.56 | $21.00 | +0.72% | 2,663 |
| Jul 22, 2024 | $20.99 | $21.05 | $20.70 | $20.85 | -0.62% | 10,831 |
| Jul 15, 2024 | $20.40 | $21.32 | $20.38 | $20.98 | +2.79% | 29,302 |
| Jul 8, 2024 | $20.35 | $20.58 | $20.20 | $20.41 | 0.00% | 57,606 |
| Jul 1, 2024 | $20.25 | $20.49 | $20.00 | $20.41 | -0.83% | 28,775 |
| Jun 24, 2024 | $20.57 | $20.59 | $20.31 | $20.58 | -0.19% | 41,649 |
| Jun 17, 2024 | $20.55 | $20.78 | $20.35 | $20.62 | +0.10% | 31,483 |
| Jun 10, 2024 | $20.40 | $20.69 | $20.30 | $20.60 | +0.73% | 18,685 |
| Jun 3, 2024 | $20.39 | $21.38 | $20.31 | $20.45 | +0.29% | 38,413 |
| May 28, 2024 | $20.56 | $20.57 | $20.15 | $20.39 | -0.73% | 53,180 |
| May 20, 2024 | $20.59 | $20.67 | $20.32 | $20.54 | -0.29% | 29,802 |
| May 13, 2024 | $20.66 | $20.73 | $20.39 | $20.60 | -0.10% | 34,497 |
| May 6, 2024 | $20.74 | $20.89 | $20.33 | $20.62 | -1.72% | 50,625 |
| Apr 29, 2024 | $20.46 | $21.12 | $20.30 | $20.98 | +2.44% | 24,360 |
| Apr 22, 2024 | $20.51 | $20.63 | $20.25 | $20.48 | -0.68% | 48,690 |
| Apr 15, 2024 | $21.11 | $21.20 | $20.42 | $20.62 | -3.42% | 31,853 |
| Apr 8, 2024 | $22.04 | $22.13 | $21.21 | $21.35 | -2.95% | 9,010 |
| Apr 1, 2024 | $22.11 | $22.65 | $22.00 | $22.00 | -1.87% | 11,093 |
| Mar 25, 2024 | $22.59 | $22.80 | $22.10 | $22.42 | -0.80% | 19,230 |
| Mar 18, 2024 | $22.45 | $22.98 | $21.46 | $22.60 | +0.89% | 18,828 |
| Mar 11, 2024 | $22.55 | $22.58 | $22.24 | $22.40 | -0.67% | 9,973 |
| Mar 4, 2024 | $22.60 | $22.75 | $22.40 | $22.55 | -0.22% | 13,081 |
| Feb 26, 2024 | $22.40 | $23.09 | $22.40 | $22.60 | -1.72% | 6,306 |
| Feb 20, 2024 | $22.80 | $23.09 | $22.65 | $23.00 | +0.72% | 7,502 |
| Feb 12, 2024 | $23.31 | $23.31 | $22.57 | $22.83 | -0.11% | 17,892 |
| Feb 5, 2024 | $23.28 | $23.28 | $22.39 | $22.86 | +0.77% | 29,751 |
| Jan 29, 2024 | $23.35 | $23.39 | $22.17 | $22.68 | -2.33% | 20,566 |
| Jan 22, 2024 | $23.00 | $23.43 | $22.73 | $23.22 | -0.17% | 36,020 |
| Jan 16, 2024 | $23.76 | $23.76 | $22.89 | $23.26 | -1.36% | 5,179 |
| Jan 8, 2024 | $23.09 | $23.95 | $23.00 | $23.58 | +1.03% | 12,356 |
| Jan 2, 2024 | $23.53 | $23.53 | $23.11 | $23.34 | -0.68% | 19,282 |
| Dec 26, 2023 | $22.90 | $23.80 | $22.50 | $23.50 | +2.17% | 39,445 |
| Dec 18, 2023 | $22.92 | $23.39 | $22.65 | $23.00 | -2.00% | 10,362 |
| Dec 11, 2023 | $22.14 | $23.47 | $21.85 | $23.47 | +6.01% | 26,407 |
| Dec 4, 2023 | $21.88 | $22.59 | $21.44 | $22.14 | +0.73% | 21,495 |
| Nov 27, 2023 | $20.60 | $22.66 | $20.29 | $21.98 | +6.67% | 20,568 |
| Nov 20, 2023 | $19.75 | $20.61 | $19.75 | $20.61 | +3.80% | 4,393 |
| Nov 13, 2023 | $19.70 | $20.99 | $19.44 | $19.85 | +0.40% | 18,899 |
| Nov 6, 2023 | $19.95 | $20.89 | $19.42 | $19.77 | -0.54% | 7,494 |
| Oct 30, 2023 | $19.20 | $20.64 | $19.20 | $19.88 | +3.75% | 5,986 |
| Oct 23, 2023 | $19.24 | $19.81 | $19.07 | $19.16 | -0.41% | 8,170 |
| Oct 16, 2023 | $19.80 | $20.55 | $19.01 | $19.24 | -3.71% | 39,260 |
| Oct 9, 2023 | $20.00 | $20.07 | $19.69 | $19.98 | -0.45% | 3,030 |
| Oct 2, 2023 | $21.00 | $22.30 | $19.98 | $20.07 | -4.43% | 6,041 |
| Sep 25, 2023 | $21.15 | $21.57 | $20.78 | $21.00 | -2.28% | 5,805 |
| Sep 18, 2023 | $21.20 | $22.15 | $20.76 | $21.49 | +1.56% | 7,318 |
| Sep 11, 2023 | $22.17 | $22.17 | $20.71 | $21.16 | -3.16% | 42,554 |
| Sep 5, 2023 | $21.74 | $22.50 | $21.65 | $21.85 | +0.51% | 3,510 |
| Aug 28, 2023 | $20.65 | $22.04 | $20.65 | $21.74 | +5.33% | 9,186 |
| Aug 21, 2023 | $21.74 | $21.74 | $20.08 | $20.64 | -4.44% | 7,639 |
| Aug 14, 2023 | $21.31 | $22.20 | $21.31 | $21.60 | -3.14% | 452 |
| Aug 7, 2023 | $22.00 | $22.65 | $21.80 | $22.30 | +1.36% | 41,912 |
| Jul 31, 2023 | $22.26 | $22.58 | $22.00 | $22.00 | -1.48% | 20,520 |
| Jul 24, 2023 | $22.51 | $22.51 | $22.11 | $22.33 | -0.80% | 10,730 |
| Jul 17, 2023 | $21.25 | $22.51 | $21.25 | $22.51 | +3.78% | 2,560 |
| Jul 10, 2023 | $21.62 | $21.78 | $21.62 | $21.69 | -0.50% | 1,076 |
| Jul 3, 2023 | $21.25 | $21.94 | $21.25 | $21.80 | -0.73% | 3,256 |
| Jun 26, 2023 | $22.45 | $22.49 | $21.57 | $21.96 | -2.18% | 7,407 |
| Jun 20, 2023 | $21.96 | $22.49 | $21.51 | $22.45 | +4.42% | 7,051 |
| Jun 12, 2023 | $22.05 | $22.05 | $21.50 | $21.50 | -2.49% | 2,985 |
| Jun 5, 2023 | $21.35 | $22.50 | $21.30 | $22.05 | +3.28% | 3,200 |
| May 30, 2023 | $20.50 | $21.52 | $19.99 | $21.35 | +4.15% | 5,576 |
| May 22, 2023 | $20.06 | $20.92 | $19.75 | $20.50 | -2.80% | 5,219 |
| May 15, 2023 | $20.46 | $21.14 | $20.34 | $21.09 | +2.73% | 2,116 |
| May 8, 2023 | $21.20 | $21.20 | $19.50 | $20.53 | -3.21% | 17,595 |
| May 1, 2023 | $22.38 | $22.38 | $21.02 | $21.21 | -2.44% | 12,624 |
| Apr 24, 2023 | $22.44 | $22.44 | $21.15 | $21.74 | -1.85% | 8,483 |
| Apr 17, 2023 | $23.39 | $23.94 | $21.83 | $22.15 | -5.30% | 9,620 |
| Apr 10, 2023 | $21.40 | $23.74 | $21.40 | $23.39 | +4.65% | 12,878 |
| Apr 3, 2023 | $21.90 | $23.27 | $21.54 | $22.35 | +4.00% | 7,430 |
| Mar 27, 2023 | $22.35 | $22.35 | $21.02 | $21.49 | -3.85% | 2,366 |
| Mar 20, 2023 | $21.95 | $22.39 | $21.95 | $22.35 | +1.82% | 739 |
| Mar 13, 2023 | $21.90 | $21.95 | $21.40 | $21.95 | +0.92% | 1,137 |
| Mar 6, 2023 | $22.27 | $22.27 | $21.27 | $21.75 | -0.46% | 2,350 |
| Feb 27, 2023 | $22.50 | $22.50 | $21.50 | $21.85 | -3.10% | 4,746 |
| Feb 21, 2023 | $22.68 | $22.85 | $22.55 | $22.55 | -1.53% | 3,825 |
| Feb 13, 2023 | $22.56 | $23.09 | $22.56 | $22.90 | +1.50% | 3,210 |
| Feb 6, 2023 | $23.07 | $23.20 | $22.56 | $22.56 | -2.16% | 4,853 |
| Jan 30, 2023 | $23.50 | $23.50 | $22.40 | $23.06 | -1.87% | 19,234 |
| Jan 23, 2023 | $22.09 | $23.55 | $22.09 | $23.50 | +6.14% | 6,314 |
| Jan 17, 2023 | $22.06 | $22.18 | $21.74 | $22.14 | +2.36% | 3,222 |
| Jan 9, 2023 | $22.99 | $23.30 | $21.57 | $21.63 | -5.50% | 12,522 |
| Jan 3, 2023 | $20.90 | $23.40 | $20.82 | $22.89 | +9.52% | 11,262 |
| Dec 27, 2022 | $20.00 | $21.24 | $20.00 | $20.90 | +5.56% | 28,515 |
| Dec 19, 2022 | $19.75 | $20.23 | $19.60 | $19.80 | -2.37% | 7,931 |
| Dec 12, 2022 | $19.70 | $20.55 | $19.50 | $20.28 | +2.79% | 106,030 |
| Dec 5, 2022 | $21.00 | $21.00 | $19.70 | $19.73 | -6.28% | 34,641 |
| Nov 28, 2022 | $20.10 | $21.05 | $19.75 | $21.05 | +4.22% | 23,887 |
| Nov 21, 2022 | $20.23 | $20.25 | $20.20 | $20.20 | +0.10% | 8,866 |
| Nov 14, 2022 | $20.20 | $20.83 | $20.16 | $20.18 | +0.40% | 6,444 |
| Nov 7, 2022 | $20.00 | $20.13 | $19.00 | $20.10 | +0.50% | 27,447 |
| Oct 31, 2022 | $20.03 | $20.35 | $20.00 | $20.00 | -2.44% | 9,038 |
| Oct 24, 2022 | $19.71 | $20.70 | $19.42 | $20.50 | +3.54% | 74,115 |
| Oct 17, 2022 | $20.62 | $21.30 | $19.62 | $19.80 | -3.98% | 7,174 |
| Oct 10, 2022 | $21.19 | $21.19 | $20.62 | $20.62 | -2.69% | 7,635 |
| Oct 3, 2022 | $21.23 | $21.49 | $21.16 | $21.19 | -0.19% | 4,177 |
| Sep 26, 2022 | $21.93 | $22.35 | $21.23 | $21.23 | -3.50% | 12,477 |
| Sep 19, 2022 | $23.21 | $23.21 | $21.94 | $22.00 | -2.27% | 21,509 |
| Sep 12, 2022 | $22.85 | $23.00 | $22.50 | $22.51 | -2.13% | 4,840 |
| Sep 6, 2022 | $23.00 | $23.03 | $23.00 | $23.00 | 0.00% | 1,116 |
| Aug 29, 2022 | $24.35 | $24.35 | $22.54 | $23.00 | -4.17% | 6,396 |
| Aug 22, 2022 | $24.20 | $24.35 | $23.70 | $24.00 | -0.83% | 77,443 |
| Aug 15, 2022 | $24.50 | $24.54 | $24.20 | $24.20 | -0.77% | 3,708 |
| Aug 8, 2022 | $24.20 | $24.55 | $24.20 | $24.39 | +0.78% | 2,750 |
| Aug 1, 2022 | $24.16 | $24.20 | $24.11 | $24.20 | +0.17% | 1,186 |
| Jul 25, 2022 | $22.91 | $24.16 | $22.91 | $24.16 | +2.90% | 13,095 |
| Jul 18, 2022 | $23.59 | $23.75 | $23.41 | $23.48 | +0.99% | 11,071 |
| Jul 11, 2022 | $23.75 | $23.75 | $22.73 | $23.25 | -0.68% | 32,303 |
| Jul 5, 2022 | $23.39 | $23.48 | $23.39 | $23.41 | -0.30% | 3,663 |
| Jun 27, 2022 | $23.40 | $23.65 | $22.72 | $23.48 | +0.21% | 31,679 |
| Jun 21, 2022 | $23.07 | $23.89 | $22.72 | $23.43 | +1.78% | 15,722 |
| Jun 13, 2022 | $22.95 | $23.46 | $22.62 | $23.02 | +0.17% | 13,895 |
| Jun 6, 2022 | $23.26 | $23.90 | $22.83 | $22.98 | -3.24% | 21,062 |
| May 31, 2022 | $23.50 | $23.76 | $23.20 | $23.75 | -0.75% | 9,864 |
| May 23, 2022 | $23.00 | $23.93 | $22.41 | $23.93 | +3.73% | 51,925 |
| May 16, 2022 | $23.69 | $23.71 | $23.06 | $23.07 | -1.92% | 15,597 |
| May 9, 2022 | $23.30 | $23.78 | $23.25 | $23.52 | +1.38% | 8,067 |
| May 2, 2022 | $24.00 | $24.30 | $23.11 | $23.20 | -3.57% | 22,125 |
| Apr 25, 2022 | $23.66 | $24.70 | $23.26 | $24.06 | +0.50% | 11,422 |
| Apr 18, 2022 | $23.66 | $24.50 | $23.60 | $23.94 | +0.21% | 25,198 |
| Apr 11, 2022 | $23.76 | $24.19 | $23.65 | $23.89 | -0.73% | 37,489 |
| Apr 4, 2022 | $25.00 | $25.06 | $23.71 | $24.07 | -3.62% | 42,430 |
| Mar 28, 2022 | $25.07 | $25.31 | $24.91 | $24.97 | -0.48% | 46,750 |
| Mar 21, 2022 | $25.15 | $25.55 | $25.00 | $25.09 | -3.06% | 53,444 |
| Mar 14, 2022 | $24.99 | $25.88 | $24.99 | $25.88 | +3.56% | 8,623 |
| Mar 7, 2022 | $25.21 | $25.40 | $24.96 | $24.99 | -0.04% | 5,686 |
| Feb 28, 2022 | $25.00 | $25.20 | $24.99 | $25.00 | 0.00% | 13,349 |
| Feb 22, 2022 | $25.07 | $25.10 | $24.94 | $25.00 | -0.08% | 11,107 |
| Feb 14, 2022 | $25.47 | $25.47 | $25.02 | $25.02 | -2.72% | 30,453 |
| Feb 7, 2022 | $25.81 | $25.81 | $25.34 | $25.72 | -1.55% | 4,642 |
| Jan 31, 2022 | $25.70 | $26.13 | $25.35 | $26.13 | +2.01% | 7,010 |
| Jan 24, 2022 | $25.55 | $26.83 | $25.49 | $25.61 | -1.08% | 9,478 |
| Jan 18, 2022 | $25.94 | $25.94 | $25.67 | $25.89 | -0.42% | 7,851 |
| Jan 10, 2022 | $25.90 | $26.00 | $25.70 | $26.00 | +0.23% | 66,578 |
| Jan 3, 2022 | $26.07 | $26.10 | $25.45 | $25.94 | -0.23% | 7,759 |
| Dec 27, 2021 | $26.10 | $26.24 | $25.91 | $26.00 | -0.23% | 4,009 |
| Dec 20, 2021 | $25.71 | $26.06 | $25.71 | $26.06 | +0.23% | 451 |
| Dec 13, 2021 | $26.03 | $26.07 | $25.95 | $26.00 | -0.12% | 147,965 |
| Dec 6, 2021 | $25.65 | $26.03 | $25.65 | $26.03 | +1.48% | 7,719 |
| Nov 29, 2021 | $25.42 | $25.73 | $25.33 | $25.65 | +0.98% | 46,275 |
| Nov 22, 2021 | $25.67 | $25.67 | $25.40 | $25.40 | -1.05% | 7,391 |
| Nov 15, 2021 | $25.79 | $25.94 | $25.48 | $25.67 | -0.62% | 19,434 |
| Nov 8, 2021 | $26.50 | $26.50 | $25.77 | $25.83 | -1.37% | 6,112 |
| Nov 1, 2021 | $26.20 | $26.47 | $26.11 | $26.19 | -0.80% | 2,618 |
| Oct 25, 2021 | $26.41 | $26.55 | $26.08 | $26.40 | -0.04% | 41,189 |
| Oct 18, 2021 | $27.00 | $27.00 | $26.06 | $26.41 | -2.26% | 10,582 |
| Oct 11, 2021 | $26.60 | $27.06 | $26.35 | $27.02 | +1.58% | 4,723 |
| Oct 4, 2021 | $25.84 | $26.60 | $25.84 | $26.60 | +1.37% | 4,627 |
| Sep 27, 2021 | $26.30 | $26.30 | $26.24 | $26.24 | -0.41% | 1,200 |
| Sep 20, 2021 | $25.96 | $26.54 | $25.96 | $26.35 | +0.95% | 2,276 |
| Sep 13, 2021 | $26.30 | $26.82 | $25.92 | $26.10 | -0.50% | 38,739 |
| Sep 7, 2021 | $26.67 | $26.77 | $25.88 | $26.23 | -1.65% | 37,229 |
| Aug 30, 2021 | $27.25 | $27.27 | $26.67 | $26.67 | -2.13% | 1,921 |
| Aug 23, 2021 | $26.94 | $27.25 | $25.84 | $27.25 | +0.93% | 7,813 |
| Aug 16, 2021 | $26.50 | $27.14 | $26.25 | $27.00 | +0.97% | 3,739 |
| Aug 9, 2021 | $26.78 | $27.11 | $26.15 | $26.74 | -1.44% | 9,629 |
| Aug 2, 2021 | $26.50 | $28.18 | $26.50 | $27.13 | +2.38% | 21,017 |
| Jul 26, 2021 | $26.14 | $26.50 | $26.07 | $26.50 | +1.38% | 7,636 |
| Jul 19, 2021 | $25.52 | $26.31 | $25.52 | $26.14 | +1.61% | 23,483 |
| Jul 12, 2021 | $26.13 | $26.13 | $25.64 | $25.73 | -1.54% | 1,835 |
| Jul 6, 2021 | $26.25 | $26.25 | $26.02 | $26.13 | -0.87% | 8,935 |
| Jun 28, 2021 | $26.25 | $26.87 | $26.00 | $26.36 | +0.41% | 41,908 |
| Jun 21, 2021 | $26.35 | $26.53 | $26.02 | $26.25 | -0.03% | 51,390 |
| Jun 14, 2021 | $26.30 | $26.47 | $26.14 | $26.26 | -0.04% | 7,386 |
| Jun 7, 2021 | $26.19 | $26.59 | $26.10 | $26.27 | -1.20% | 4,613 |
| Jun 1, 2021 | $26.43 | $26.75 | $26.38 | $26.59 | +0.45% | 5,320 |
| May 24, 2021 | $26.30 | $26.47 | $26.25 | $26.47 | +0.88% | 4,229 |
| May 17, 2021 | $26.00 | $26.25 | $26.00 | $26.24 | -0.10% | 5,670 |
| May 10, 2021 | $26.07 | $26.35 | $25.80 | $26.27 | -0.70% | 9,595 |
| May 3, 2021 | $26.25 | $26.45 | $26.13 | $26.45 | +0.76% | 7,328 |
| Apr 26, 2021 | $26.32 | $26.32 | $26.21 | $26.25 | -0.11% | 5,117 |
| Apr 19, 2021 | $25.99 | $26.32 | $25.86 | $26.28 | +1.12% | 18,314 |
| Apr 12, 2021 | $25.50 | $25.99 | $25.50 | $25.99 | +0.74% | 37,951 |
| Apr 5, 2021 | $25.86 | $25.99 | $25.44 | $25.80 | +0.30% | 11,103 |
| Mar 29, 2021 | $25.95 | $25.99 | $25.25 | $25.72 | +0.09% | 10,146 |
| Mar 22, 2021 | $25.16 | $26.07 | $25.16 | $25.70 | +2.15% | 22,148 |
| Mar 15, 2021 | $24.97 | $25.50 | $24.86 | $25.16 | -0.32% | 22,344 |
| Mar 8, 2021 | $25.04 | $25.24 | $24.45 | $25.24 | +0.20% | 9,494 |
| Mar 1, 2021 | $24.28 | $25.19 | $24.00 | $25.19 | +3.89% | 36,437 |
| Feb 22, 2021 | $24.92 | $24.92 | $24.19 | $24.25 | -2.63% | 18,794 |
| Feb 16, 2021 | $25.50 | $25.51 | $24.82 | $24.90 | -2.35% | 17,291 |
| Feb 8, 2021 | $24.55 | $25.50 | $24.55 | $25.50 | +3.83% | 10,264 |
| Feb 1, 2021 | $24.35 | $24.56 | $24.28 | $24.56 | +0.86% | 12,282 |
| Jan 25, 2021 | $24.23 | $24.50 | $24.11 | $24.35 | +0.45% | 29,700 |
| Jan 19, 2021 | $24.20 | $24.35 | $24.17 | $24.24 | +0.37% | 28,817 |
| Jan 11, 2021 | $24.28 | $24.45 | $24.00 | $24.15 | -1.02% | 41,744 |
| Jan 4, 2021 | $24.19 | $24.45 | $24.19 | $24.40 | +0.62% | 37,772 |
| Dec 28, 2020 | $24.82 | $24.82 | $24.25 | $24.25 | -1.82% | 6,710 |
| Dec 21, 2020 | $24.50 | $24.76 | $24.38 | $24.70 | +0.94% | 17,626 |
| Dec 14, 2020 | $24.59 | $24.76 | $24.40 | $24.47 | -1.53% | 35,320 |
| Dec 7, 2020 | $24.52 | $24.99 | $24.52 | $24.85 | +1.43% | 14,350 |
| Nov 30, 2020 | $24.02 | $24.62 | $24.02 | $24.50 | +0.04% | 23,844 |
| Nov 23, 2020 | $24.57 | $24.65 | $24.00 | $24.49 | +1.87% | 7,994 |
| Nov 16, 2020 | $23.62 | $24.57 | $23.62 | $24.04 | +1.52% | 38,028 |
| Nov 9, 2020 | $23.33 | $24.14 | $23.33 | $23.68 | +2.96% | 18,694 |
| Nov 2, 2020 | $23.09 | $23.75 | $22.83 | $23.00 | 0.00% | 14,621 |
| Oct 26, 2020 | $24.00 | $25.27 | $22.55 | $23.00 | -3.56% | 15,087 |
| Oct 19, 2020 | $24.22 | $24.22 | $23.85 | $23.85 | -3.05% | 9,533 |
| Oct 12, 2020 | $24.32 | $24.63 | $24.15 | $24.60 | +0.94% | 32,735 |
| Oct 5, 2020 | $24.68 | $24.68 | $24.12 | $24.37 | -2.36% | 6,428 |
| Sep 28, 2020 | $24.87 | $25.04 | $23.85 | $24.96 | +0.36% | 18,162 |
| Sep 21, 2020 | $24.13 | $24.88 | $23.70 | $24.87 | +2.56% | 4,660 |
| Sep 14, 2020 | $23.70 | $24.30 | $23.65 | $24.25 | +2.32% | 63,957 |
| Sep 8, 2020 | $24.05 | $24.05 | $23.50 | $23.70 | -1.46% | 8,219 |
| Aug 31, 2020 | $24.32 | $24.50 | $23.88 | $24.05 | -2.55% | 15,070 |
| Aug 24, 2020 | $24.25 | $24.68 | $24.25 | $24.68 | +1.48% | 79,541 |
| Aug 17, 2020 | $24.10 | $24.53 | $24.08 | $24.32 | -0.41% | 14,366 |
| Aug 10, 2020 | $24.16 | $24.82 | $24.12 | $24.42 | +2.39% | 6,882 |
| Aug 3, 2020 | $23.52 | $24.19 | $23.29 | $23.85 | +3.47% | 9,188 |
| Jul 27, 2020 | $22.26 | $23.55 | $22.26 | $23.05 | +4.02% | 9,519 |
| Jul 20, 2020 | $20.95 | $22.48 | $20.67 | $22.16 | +5.53% | 6,562 |
| Jul 13, 2020 | $23.25 | $23.25 | $20.99 | $21.00 | -8.70% | 13,814 |
| Jul 6, 2020 | $22.63 | $23.14 | $22.49 | $23.00 | +0.15% | 4,268 |
| Jun 29, 2020 | $22.65 | $22.97 | $21.38 | $22.97 | +0.46% | 4,088 |
| Jun 22, 2020 | $21.85 | $23.40 | $21.85 | $22.86 | +0.26% | 25,214 |
| Jun 15, 2020 | $22.18 | $22.80 | $22.00 | $22.80 | +0.88% | 32,935 |
| Jun 8, 2020 | $22.80 | $23.34 | $22.15 | $22.60 | -0.82% | 13,304 |
| Jun 1, 2020 | $21.00 | $22.91 | $20.84 | $22.79 | +9.02% | 24,675 |
| May 26, 2020 | $19.75 | $20.95 | $19.66 | $20.90 | +10.17% | 27,475 |
| May 18, 2020 | $18.28 | $19.25 | $17.97 | $18.97 | +6.87% | 16,659 |
| May 11, 2020 | $19.93 | $20.05 | $17.65 | $17.75 | -10.31% | 45,818 |
| May 4, 2020 | $19.25 | $20.00 | $18.80 | $19.79 | -0.90% | 15,516 |
| Apr 27, 2020 | $16.97 | $20.04 | $16.97 | $19.97 | +17.33% | 50,902 |
| Apr 20, 2020 | $17.55 | $17.67 | $16.50 | $17.02 | -4.11% | 125,496 |
| Apr 13, 2020 | $17.10 | $19.03 | $16.34 | $17.75 | -1.39% | 92,129 |
| Apr 6, 2020 | $13.27 | $18.00 | $13.27 | $18.00 | +35.85% | 51,609 |
| Mar 30, 2020 | $18.38 | $18.61 | $13.15 | $13.25 | -31.28% | 35,809 |
| Mar 23, 2020 | $18.10 | $19.28 | $16.00 | $19.28 | +6.53% | 25,137 |
| Mar 16, 2020 | $23.00 | $23.00 | $12.35 | $18.10 | -22.98% | 40,327 |
| Mar 9, 2020 | $25.25 | $25.57 | $23.00 | $23.50 | -6.93% | 69,717 |
| Mar 2, 2020 | $26.50 | $26.50 | $25.21 | $25.25 | -0.20% | 15,336 |
| Feb 24, 2020 | $26.01 | $26.01 | $25.20 | $25.30 | -3.12% | 15,341 |
| Feb 18, 2020 | $26.09 | $26.11 | $25.80 | $26.11 | +0.08% | 3,743 |
| Feb 10, 2020 | $25.95 | $26.30 | $25.95 | $26.09 | -0.45% | 19,773 |
| Feb 3, 2020 | $26.12 | $26.21 | $26.12 | $26.21 | +0.34% | 3,224 |
| Jan 27, 2020 | $25.50 | $26.15 | $25.50 | $26.12 | +0.66% | 6,838 |
| Jan 21, 2020 | $26.00 | $26.12 | $25.86 | $25.95 | 0.00% | 1,507 |
| Jan 13, 2020 | $26.40 | $26.40 | $25.74 | $25.95 | -0.12% | 15,410 |
| Jan 6, 2020 | $26.40 | $26.40 | $25.98 | $25.98 | -1.22% | 18,043 |
| Dec 30, 2019 | $26.50 | $26.50 | $26.25 | $26.30 | -0.75% | 6,116 |
| Dec 23, 2019 | $26.24 | $26.50 | $26.24 | $26.50 | +0.99% | 251 |
| Dec 16, 2019 | $26.27 | $26.35 | $26.14 | $26.24 | -0.11% | 17,256 |
| Dec 9, 2019 | $25.93 | $26.27 | $25.87 | $26.27 | -0.30% | 5,017 |
| Dec 2, 2019 | $26.69 | $26.69 | $25.82 | $26.35 | -1.27% | 16,646 |
| Nov 25, 2019 | $26.61 | $26.69 | $26.58 | $26.69 | +0.29% | 636 |
| Nov 18, 2019 | $26.30 | $26.61 | $26.17 | $26.61 | -0.32% | 5,187 |
| Nov 11, 2019 | $26.24 | $26.70 | $26.20 | $26.70 | +1.06% | 5,845 |
| Nov 4, 2019 | $26.79 | $26.79 | $26.28 | $26.42 | -1.38% | 4,537 |
| Oct 28, 2019 | $27.00 | $27.10 | $26.33 | $26.79 | -0.78% | 29,509 |
| Oct 21, 2019 | $26.94 | $27.08 | $26.54 | $27.00 | +0.93% | 7,267 |
| Oct 14, 2019 | $25.69 | $26.75 | $25.69 | $26.75 | +3.43% | 7,332 |
| Oct 7, 2019 | $25.89 | $25.96 | $25.63 | $25.86 | +0.44% | 5,372 |
| Sep 30, 2019 | $26.35 | $26.35 | $25.60 | $25.75 | -2.28% | 3,248 |
| Sep 23, 2019 | $25.88 | $26.35 | $25.85 | $26.35 | +0.53% | 9,150 |
| Sep 16, 2019 | $25.45 | $27.42 | $25.36 | $26.21 | +3.31% | 47,232 |
| Sep 9, 2019 | $25.77 | $25.85 | $25.25 | $25.37 | -1.48% | 27,225 |
| Sep 3, 2019 | $25.50 | $25.85 | $25.46 | $25.75 | +0.98% | 3,517 |
| Aug 26, 2019 | $25.90 | $26.08 | $25.37 | $25.50 | -1.92% | 26,177 |
| Aug 19, 2019 | $25.56 | $26.24 | $25.56 | $26.00 | +2.60% | 15,132 |
| Aug 12, 2019 | $25.71 | $25.78 | $25.34 | $25.34 | +0.36% | 8,113 |
| Aug 5, 2019 | $25.50 | $25.96 | $25.00 | $25.25 | -0.59% | 24,149 |
| Jul 29, 2019 | $25.24 | $25.61 | $25.15 | $25.40 | +0.90% | 5,123 |
| Jul 22, 2019 | $24.78 | $25.21 | $24.78 | $25.17 | +0.85% | 45,376 |
| Jul 15, 2019 | $24.80 | $25.20 | $24.67 | $24.96 | +0.65% | 13,652 |
| Jul 8, 2019 | $24.71 | $24.90 | $24.52 | $24.80 | +1.14% | 28,761 |
| Jul 1, 2019 | $25.07 | $25.07 | $24.52 | $24.52 | -2.31% | 47,017 |
| Jun 24, 2019 | $24.88 | $25.20 | $24.87 | $25.10 | +0.92% | 16,297 |
| Jun 17, 2019 | $25.12 | $25.18 | $24.87 | $24.87 | -0.72% | 32,385 |
| Jun 10, 2019 | $24.65 | $25.10 | $24.65 | $25.05 | +0.84% | 15,254 |
| Jun 3, 2019 | $24.02 | $24.89 | $24.02 | $24.84 | +1.52% | 10,549 |
| May 28, 2019 | $24.64 | $24.69 | $24.47 | $24.47 | -0.63% | 20,095 |
| May 20, 2019 | $24.34 | $24.76 | $24.02 | $24.62 | +0.51% | 25,390 |
| May 13, 2019 | $24.13 | $24.50 | $23.72 | $24.50 | +0.86% | 20,988 |
| May 6, 2019 | $24.40 | $24.47 | $23.97 | $24.29 | -0.85% | 10,158 |
| Apr 29, 2019 | $24.34 | $24.52 | $24.20 | $24.50 | -0.04% | 58,637 |
| Apr 22, 2019 | $24.70 | $24.70 | $24.22 | $24.51 | -0.06% | 13,697 |
| Apr 15, 2019 | $24.29 | $24.58 | $24.29 | $24.52 | -0.71% | 2,201 |
| Apr 8, 2019 | $24.30 | $24.89 | $24.20 | $24.70 | +1.65% | 19,368 |
| Apr 1, 2019 | $24.31 | $24.34 | $24.06 | $24.30 | +0.11% | 3,306 |
| Mar 25, 2019 | $24.35 | $24.39 | $24.02 | $24.27 | -0.35% | 7,390 |
| Mar 18, 2019 | $24.19 | $24.41 | $24.11 | $24.36 | +0.87% | 77,950 |
| Mar 11, 2019 | $24.00 | $24.25 | $23.58 | $24.15 | +2.72% | 160,293 |
| Mar 4, 2019 | $23.79 | $24.15 | $23.51 | $23.51 | -0.58% | 22,421 |
| Feb 25, 2019 | $23.71 | $23.96 | $23.51 | $23.65 | +0.46% | 20,708 |
| Feb 19, 2019 | $23.69 | $23.97 | $23.31 | $23.54 | +0.17% | 40,175 |
| Feb 11, 2019 | $23.13 | $23.62 | $23.05 | $23.50 | +0.04% | 10,189 |
| Feb 4, 2019 | $23.27 | $23.49 | $23.21 | $23.49 | +0.95% | 2,155 |
| Jan 28, 2019 | $22.45 | $23.49 | $22.25 | $23.27 | +5.01% | 34,213 |
| Jan 22, 2019 | $22.25 | $22.33 | $22.05 | $22.16 | -0.40% | 14,247 |
| Jan 14, 2019 | $22.36 | $22.98 | $22.25 | $22.25 | +0.36% | 19,750 |
| Jan 7, 2019 | $21.99 | $22.33 | $21.99 | $22.17 | +1.19% | 8,196 |
| Dec 31, 2018 | $20.98 | $21.97 | $20.62 | $21.91 | +4.33% | 27,826 |
| Dec 24, 2018 | $21.15 | $21.15 | $20.72 | $21.00 | -0.89% | 23,994 |
| Dec 17, 2018 | $21.50 | $21.60 | $20.73 | $21.19 | -1.77% | 28,198 |
| Dec 10, 2018 | $21.80 | $22.05 | $21.55 | $21.57 | -1.06% | 13,847 |
| Dec 3, 2018 | $21.71 | $22.04 | $21.60 | $21.80 | -0.86% | 16,890 |
| Nov 26, 2018 | $21.91 | $21.99 | $21.16 | $21.99 | +0.14% | 22,792 |
| Nov 19, 2018 | $21.58 | $21.96 | $21.01 | $21.96 | +1.76% | 22,694 |
| Nov 12, 2018 | $21.53 | $21.79 | $21.48 | $21.58 | -0.64% | 18,346 |
| Nov 5, 2018 | $21.75 | $21.91 | $21.51 | $21.72 | +0.30% | 22,012 |
| Oct 29, 2018 | $21.92 | $21.97 | $21.17 | $21.66 | -1.00% | 53,054 |
| Oct 22, 2018 | $22.68 | $23.11 | $21.60 | $21.87 | -3.71% | 37,524 |
| Oct 15, 2018 | $23.23 | $23.23 | $22.50 | $22.72 | -2.21% | 25,865 |
| Oct 8, 2018 | $23.27 | $23.29 | $23.07 | $23.23 | -1.15% | 27,282 |
| Oct 1, 2018 | $23.20 | $23.50 | $23.01 | $23.50 | +1.29% | 22,090 |
| Sep 24, 2018 | $23.15 | $23.48 | $23.12 | $23.20 | +0.22% | 6,988 |
| Sep 17, 2018 | $23.15 | $23.29 | $22.55 | $23.15 | -0.22% | 11,810 |
| Sep 10, 2018 | $23.50 | $23.50 | $23.00 | $23.20 | -1.27% | 13,360 |
| Sep 4, 2018 | $23.88 | $23.98 | $22.98 | $23.50 | -1.48% | 27,316 |
| Aug 27, 2018 | $23.75 | $23.95 | $23.65 | $23.85 | -0.06% | 9,875 |
| Aug 20, 2018 | $23.83 | $23.89 | $23.64 | $23.87 | +0.19% | 13,680 |
| Aug 13, 2018 | $23.69 | $23.98 | $23.69 | $23.82 | +0.54% | 8,400 |
| Aug 6, 2018 | $23.67 | $23.98 | $23.64 | $23.69 | +0.27% | 11,012 |
| Jul 30, 2018 | $23.52 | $23.70 | $23.30 | $23.63 | +0.33% | 18,248 |
| Jul 23, 2018 | $23.45 | $23.82 | $23.27 | $23.55 | -0.52% | 24,280 |
| Jul 16, 2018 | $23.40 | $23.89 | $23.32 | $23.67 | +1.39% | 25,727 |
| Jul 9, 2018 | $23.11 | $23.39 | $22.98 | $23.35 | +1.04% | 32,881 |
| Jul 2, 2018 | $23.00 | $23.30 | $22.83 | $23.11 | +0.61% | 20,725 |
| Jun 25, 2018 | $22.97 | $23.11 | $22.75 | $22.97 | +0.79% | 16,235 |
| Jun 18, 2018 | $22.65 | $22.97 | $22.57 | $22.79 | +0.22% | 27,252 |
| Jun 11, 2018 | $22.69 | $22.83 | $22.50 | $22.74 | +0.59% | 25,638 |
| Jun 4, 2018 | $22.36 | $22.97 | $22.32 | $22.61 | +1.33% | 34,768 |
| May 29, 2018 | $22.30 | $22.79 | $22.11 | $22.31 | -1.15% | 63,484 |
| May 21, 2018 | $22.87 | $23.09 | $22.57 | $22.57 | -1.31% | 16,071 |
| May 14, 2018 | $22.31 | $23.19 | $22.26 | $22.87 | +2.33% | 43,596 |
| May 7, 2018 | $21.73 | $22.75 | $21.62 | $22.35 | +2.01% | 68,854 |
| Apr 30, 2018 | $21.97 | $21.98 | $21.12 | $21.91 | -0.18% | 38,300 |
| Apr 23, 2018 | $22.76 | $22.87 | $20.93 | $21.95 | -3.56% | 73,409 |
| Apr 16, 2018 | $23.30 | $23.52 | $22.74 | $22.76 | -1.90% | 23,617 |
| Apr 9, 2018 | $23.37 | $23.53 | $23.18 | $23.20 | -0.30% | 16,353 |
| Apr 2, 2018 | $23.35 | $23.58 | $23.19 | $23.27 | -0.85% | 35,112 |
| Mar 26, 2018 | $23.86 | $24.22 | $23.17 | $23.47 | -1.63% | 77,975 |
| Mar 19, 2018 | $24.71 | $24.87 | $23.80 | $23.86 | -4.08% | 74,204 |
| Mar 12, 2018 | $24.59 | $24.90 | $24.27 | $24.88 | +1.00% | 23,287 |
| Mar 5, 2018 | $24.65 | $24.94 | $24.55 | $24.63 | -0.33% | 28,313 |
| Feb 26, 2018 | $24.36 | $24.84 | $24.33 | $24.71 | +1.91% | 74,686 |
| Feb 20, 2018 | $24.23 | $24.45 | $23.70 | $24.25 | +1.04% | 41,871 |
| Feb 12, 2018 | $24.50 | $24.60 | $23.32 | $24.00 | -2.04% | 89,026 |
| Feb 5, 2018 | $24.41 | $24.97 | $24.30 | $24.50 | +0.40% | 101,879 |
| Jan 29, 2018 | $24.60 | $24.79 | $24.22 | $24.40 | -1.16% | 172,559 |
| Jan 22, 2018 | $24.60 | $24.78 | $24.41 | $24.69 | +0.73% | 444,081 |
| Jan 18, 2018 | $24.50 | $24.80 | $24.44 | $24.51 | – | 671,305 |
Seasonality
BFS.PD return in each calendar month over the last 9 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 | 2.4% | -0.5% | -3.6% | 0.6% | 2.0% | 1.7% | 3.2% | 1.0% | -0.1% | -2.9% | 0.3% | 2.1% |
| Months up | 5 of 8 | 4 of 9 | 3 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 9 of 9 | 5 of 9 | 4 of 9 | 3 of 9 | 4 of 8 | 5 of 8 |
| 2026 | 2.2% | 2.3% | -3.5% | 0.4% | 4.2% | -1.1% | 2.3% | -1.1% | -6.6% | -1.7% | ||
| 2025 | 0.4% | 1.4% | -2.2% | 2.8% | 1.5% | -2.1% | 5.0% | 2.5% | 2.5% | -4.4% | -2.1% | -0.3% |
| 2024 | -2.6% | 0.2% | -0.7% | -9.1% | 0.0% | 0.9% | 3.0% | 3.4% | 8.0% | 1.2% | -0.4% | -7.1% |
| 2023 | 12.2% | -6.2% | -0.5% | 1.2% | -1.7% | 4.5% | 2.2% | -1.8% | -3.0% | -4.9% | 2.9% | 16.2% |
| 2022 | -2.1% | -1.8% | 1.5% | -3.7% | -2.3% | -1.2% | 5.8% | -4.6% | -6.3% | -4.2% | -1.7% | 6.4% |
| 2021 | 0.4% | -0.4% | 7.5% | 2.2% | 0.8% | -0.3% | 1.9% | 2.9% | -2.4% | 0.6% | -3.1% | 3.2% |
| 2020 | -1.4% | -3.1% | -35.3% | 18.7% | 10.0% | 11.0% | 1.1% | 6.3% | 3.3% | -7.7% | 6.0% | 1.0% |
| 2019 | 9.7% | 3.2% | 4.3% | 0.9% | -0.0% | 2.6% | 3.3% | -0.2% | 4.9% | 0.8% | 0.5% | 0.7% |
| 2018 | -0.4% | -3.3% | -8.2% | 5.8% | 0.8% | 4.0% | 1.5% | -1.1% | -5.7% | 0.5% | -3.2% |