Saul Centers, Inc. (BFS) stock
BFSNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BFS.PD, BFS.PE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3051% below fair value
$29.09−0.28 (-0.95%)
Close on Oct 30, 2026Market cap $719.02MP/E 30.0Yield 8.11%
Price history
Saul Centers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.09
-0.95% on the day
52-week range
$28.56 – $38.42
-24.3% from the high
Change over 52 weeks
-3.0%
From $29.98 on Oct 30, 2025
Average volume
118,993
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.35 | $29.77 | $28.56 | $29.09 | -0.89% | 629,325 |
| Oct 19, 2026 | $29.35 | $29.84 | $28.69 | $29.35 | -0.47% | 644,970 |
| Oct 12, 2026 | $29.90 | $30.41 | $29.06 | $29.49 | -1.70% | 641,431 |
| Oct 5, 2026 | $30.07 | $30.33 | $29.23 | $30.00 | -0.53% | 713,675 |
| Sep 28, 2026 | $30.00 | $30.71 | $29.46 | $30.16 | +0.53% | 776,750 |
| Sep 21, 2026 | $30.27 | $30.45 | $29.43 | $30.00 | -0.79% | 771,326 |
| Sep 14, 2026 | $31.45 | $31.72 | $29.90 | $30.24 | -3.29% | 869,587 |
| Sep 8, 2026 | $32.59 | $32.66 | $31.17 | $31.27 | -3.84% | 496,877 |
| Aug 31, 2026 | $33.09 | $33.09 | $32.31 | $32.52 | -2.25% | 611,939 |
| Aug 24, 2026 | $33.88 | $34.28 | $33.17 | $33.27 | -1.33% | 349,810 |
| Aug 17, 2026 | $34.62 | $35.00 | $33.63 | $33.72 | -3.10% | 383,930 |
| Aug 10, 2026 | $34.13 | $35.36 | $33.11 | $34.80 | +2.32% | 698,933 |
| Aug 3, 2026 | $34.14 | $34.94 | $32.76 | $34.01 | -0.18% | 567,469 |
| Jul 27, 2026 | $36.14 | $36.28 | $34.02 | $34.07 | -4.51% | 318,106 |
| Jul 20, 2026 | $36.35 | $36.74 | $35.25 | $35.68 | -2.65% | 442,188 |
| Jul 13, 2026 | $36.13 | $37.16 | $35.31 | $36.65 | +1.41% | 455,404 |
| Jul 6, 2026 | $37.42 | $37.78 | $35.59 | $36.14 | -3.86% | 525,251 |
| Jun 29, 2026 | $38.09 | $38.09 | $37.09 | $37.59 | -0.77% | 331,468 |
| Jun 22, 2026 | $35.90 | $37.89 | $35.72 | $37.88 | +5.13% | 816,779 |
| Jun 15, 2026 | $37.41 | $37.50 | $35.33 | $36.03 | -3.79% | 430,894 |
| Jun 8, 2026 | $36.79 | $38.42 | $36.37 | $37.45 | +2.49% | 401,452 |
| Jun 1, 2026 | $34.48 | $37.42 | $34.15 | $36.54 | +5.42% | 403,641 |
| May 26, 2026 | $34.39 | $35.10 | $34.03 | $34.66 | +0.38% | 272,245 |
| May 18, 2026 | $33.02 | $34.69 | $33.02 | $34.53 | +4.64% | 300,975 |
| May 11, 2026 | $35.19 | $35.27 | $32.64 | $33.00 | -6.22% | 306,635 |
| May 4, 2026 | $34.21 | $35.43 | $33.72 | $35.19 | +2.24% | 263,857 |
| Apr 27, 2026 | $34.33 | $34.81 | $33.83 | $34.42 | -0.32% | 269,560 |
| Apr 20, 2026 | $34.50 | $34.73 | $33.50 | $34.53 | +0.29% | 266,990 |
| Apr 13, 2026 | $33.83 | $34.75 | $33.14 | $34.43 | +1.65% | 350,693 |
| Apr 6, 2026 | $32.84 | $34.25 | $32.75 | $33.87 | +2.39% | 271,210 |
| Mar 30, 2026 | $32.79 | $33.23 | $32.22 | $33.08 | +2.29% | 229,377 |
| Mar 23, 2026 | $32.91 | $33.49 | $32.21 | $32.34 | -0.12% | 222,896 |
| Mar 16, 2026 | $33.17 | $33.78 | $32.35 | $32.38 | -2.03% | 369,638 |
| Mar 9, 2026 | $34.05 | $34.50 | $32.73 | $33.05 | -3.87% | 232,896 |
| Mar 2, 2026 | $33.25 | $35.21 | $32.25 | $34.38 | +0.88% | 337,962 |
| Feb 23, 2026 | $35.01 | $35.16 | $33.56 | $34.08 | -2.43% | 587,111 |
| Feb 17, 2026 | $34.72 | $35.36 | $34.21 | $34.93 | +1.48% | 199,685 |
| Feb 9, 2026 | $34.48 | $34.99 | $34.05 | $34.42 | -0.61% | 303,447 |
| Feb 2, 2026 | $31.82 | $35.13 | $31.56 | $34.63 | +9.14% | 384,189 |
| Jan 26, 2026 | $31.56 | $32.02 | $30.77 | $31.73 | +0.73% | 350,985 |
| Jan 20, 2026 | $31.61 | $32.26 | $31.04 | $31.50 | -1.07% | 279,316 |
| Jan 12, 2026 | $32.27 | $32.63 | $31.50 | $31.84 | -1.39% | 342,235 |
| Jan 5, 2026 | $31.43 | $32.74 | $31.20 | $32.29 | +2.31% | 357,885 |
| Dec 29, 2025 | $31.70 | $31.82 | $30.81 | $31.56 | +0.03% | 278,798 |
| Dec 22, 2025 | $31.22 | $31.64 | $31.00 | $31.55 | +0.51% | 252,723 |
| Dec 15, 2025 | $31.88 | $32.45 | $31.34 | $31.39 | -1.29% | 485,656 |
| Dec 8, 2025 | $30.26 | $31.84 | $30.01 | $31.80 | +5.12% | 431,992 |
| Dec 1, 2025 | $30.84 | $30.96 | $29.82 | $30.25 | -2.73% | 319,689 |
| Nov 24, 2025 | $31.02 | $31.44 | $30.31 | $31.10 | +0.52% | 302,061 |
| Nov 17, 2025 | $30.24 | $31.10 | $29.77 | $30.94 | +2.31% | 313,945 |
| Nov 10, 2025 | $30.53 | $30.53 | $29.60 | $30.24 | -1.14% | 325,329 |
| Nov 3, 2025 | $29.45 | $30.67 | $29.16 | $30.59 | +3.31% | 428,961 |
| Oct 27, 2025 | $31.10 | $31.10 | $29.44 | $29.61 | -4.79% | 405,275 |
| Oct 20, 2025 | $30.07 | $31.22 | $29.76 | $31.10 | +3.70% | 275,613 |
| Oct 13, 2025 | $30.36 | $30.75 | $29.83 | $29.99 | -0.93% | 411,002 |
| Oct 6, 2025 | $31.55 | $31.77 | $30.19 | $30.27 | -4.06% | 411,869 |
| Sep 29, 2025 | $31.97 | $32.11 | $31.28 | $31.55 | -1.25% | 310,399 |
| Sep 22, 2025 | $31.75 | $32.05 | $31.15 | $31.95 | +0.66% | 393,732 |
| Sep 15, 2025 | $32.21 | $32.70 | $31.55 | $31.74 | -1.49% | 361,215 |
| Sep 8, 2025 | $33.22 | $33.38 | $31.89 | $32.22 | -3.27% | 345,483 |
| Sep 2, 2025 | $34.09 | $34.09 | $33.08 | $33.31 | -2.52% | 288,320 |
| Aug 25, 2025 | $34.06 | $34.23 | $33.29 | $34.17 | +0.50% | 202,094 |
| Aug 18, 2025 | $32.59 | $34.23 | $32.41 | $34.00 | +4.13% | 269,558 |
| Aug 11, 2025 | $32.60 | $33.34 | $32.23 | $32.65 | -0.15% | 326,267 |
| Aug 4, 2025 | $31.98 | $32.96 | $31.72 | $32.70 | +3.06% | 270,618 |
| Jul 28, 2025 | $33.02 | $33.29 | $31.57 | $31.73 | -4.17% | 370,177 |
| Jul 21, 2025 | $33.04 | $33.60 | $32.82 | $33.11 | +0.70% | 245,741 |
| Jul 14, 2025 | $34.88 | $35.19 | $32.81 | $32.88 | -6.14% | 330,730 |
| Jul 7, 2025 | $35.25 | $35.75 | $34.12 | $35.03 | -0.79% | 265,873 |
| Jun 30, 2025 | $34.16 | $35.38 | $33.50 | $35.31 | +3.52% | 328,681 |
| Jun 23, 2025 | $34.51 | $35.46 | $33.77 | $34.11 | -1.30% | 436,573 |
| Jun 16, 2025 | $34.52 | $35.44 | $34.26 | $34.56 | +1.02% | 277,095 |
| Jun 9, 2025 | $34.39 | $35.45 | $33.89 | $34.21 | -0.41% | 199,433 |
| Jun 2, 2025 | $33.60 | $34.74 | $33.25 | $34.35 | +1.99% | 342,438 |
| May 26, 2025 | $32.38 | $33.86 | $31.92 | $33.68 | +3.28% | 263,871 |
| May 19, 2025 | $34.04 | $34.51 | $31.92 | $32.61 | -5.18% | 236,883 |
| May 12, 2025 | $33.47 | $34.63 | $32.73 | $34.39 | +4.12% | 281,483 |
| May 5, 2025 | $33.34 | $33.58 | $31.25 | $33.03 | -1.14% | 187,568 |
| Apr 28, 2025 | $32.45 | $33.75 | $31.70 | $33.41 | +2.64% | 254,848 |
| Apr 21, 2025 | $33.02 | $33.59 | $32.12 | $32.55 | -1.72% | 211,615 |
| Apr 14, 2025 | $32.94 | $33.69 | $32.50 | $33.12 | +0.82% | 203,702 |
| Apr 7, 2025 | $33.68 | $34.39 | $31.59 | $32.85 | -4.17% | 400,162 |
| Mar 31, 2025 | $35.93 | $36.51 | $34.22 | $34.28 | -4.88% | 318,714 |
| Mar 24, 2025 | $36.08 | $36.34 | $35.21 | $36.04 | +0.70% | 184,691 |
| Mar 17, 2025 | $36.20 | $36.55 | $35.23 | $35.79 | -0.94% | 291,481 |
| Mar 10, 2025 | $37.22 | $37.60 | $35.72 | $36.13 | -2.48% | 258,135 |
| Mar 3, 2025 | $36.70 | $37.89 | $35.81 | $37.05 | -1.07% | 330,430 |
| Feb 24, 2025 | $35.95 | $37.52 | $35.80 | $37.45 | +4.64% | 275,027 |
| Feb 18, 2025 | $36.22 | $36.65 | $35.67 | $35.79 | -1.51% | 203,784 |
| Feb 10, 2025 | $37.25 | $37.50 | $36.26 | $36.34 | -1.33% | 163,471 |
| Feb 3, 2025 | $36.16 | $37.36 | $36.00 | $36.83 | +0.85% | 169,813 |
| Jan 27, 2025 | $36.75 | $37.54 | $36.16 | $36.52 | -0.27% | 218,625 |
| Jan 21, 2025 | $37.20 | $37.63 | $35.80 | $36.62 | -0.70% | 177,187 |
| Jan 13, 2025 | $36.52 | $38.13 | $36.19 | $36.88 | +0.99% | 309,102 |
| Jan 6, 2025 | $38.52 | $38.57 | $36.15 | $36.52 | -5.24% | 199,984 |
| Dec 30, 2024 | $38.31 | $39.15 | $37.98 | $38.54 | +0.50% | 158,229 |
| Dec 23, 2024 | $38.49 | $39.08 | $38.14 | $38.35 | -0.80% | 119,474 |
| Dec 16, 2024 | $40.25 | $40.47 | $37.98 | $38.66 | -4.24% | 345,370 |
| Dec 9, 2024 | $39.90 | $40.77 | $39.71 | $40.37 | +1.08% | 206,488 |
| Dec 2, 2024 | $41.10 | $41.28 | $39.58 | $39.94 | -2.85% | 171,347 |
| Nov 25, 2024 | $40.38 | $41.51 | $40.26 | $41.11 | +2.21% | 159,345 |
| Nov 18, 2024 | $39.44 | $40.30 | $39.01 | $40.22 | +2.00% | 140,425 |
| Nov 11, 2024 | $41.84 | $42.39 | $39.16 | $39.43 | -5.74% | 235,195 |
| Nov 4, 2024 | $38.88 | $42.07 | $38.76 | $41.83 | +7.95% | 288,046 |
| Oct 28, 2024 | $39.69 | $40.17 | $38.06 | $38.75 | -1.60% | 163,565 |
| Oct 21, 2024 | $40.56 | $40.56 | $39.36 | $39.38 | -3.12% | 154,937 |
| Oct 14, 2024 | $40.55 | $41.19 | $39.54 | $40.65 | 0.00% | 244,963 |
| Oct 7, 2024 | $40.75 | $40.92 | $39.75 | $40.65 | -0.71% | 217,611 |
| Sep 30, 2024 | $41.09 | $42.19 | $40.77 | $40.94 | -0.17% | 291,726 |
| Sep 23, 2024 | $40.28 | $41.57 | $40.28 | $41.01 | +2.29% | 290,031 |
| Sep 16, 2024 | $41.30 | $41.49 | $39.54 | $40.09 | -2.36% | 666,119 |
| Sep 9, 2024 | $40.44 | $41.18 | $39.10 | $41.06 | +1.33% | 220,994 |
| Sep 3, 2024 | $40.78 | $41.33 | $40.18 | $40.52 | -0.73% | 121,773 |
| Aug 26, 2024 | $41.03 | $41.63 | $40.04 | $40.82 | +0.27% | 170,760 |
| Aug 19, 2024 | $39.13 | $41.23 | $38.71 | $40.71 | +4.60% | 124,016 |
| Aug 12, 2024 | $38.60 | $39.37 | $37.39 | $38.92 | +1.41% | 226,874 |
| Aug 5, 2024 | $37.89 | $38.70 | $37.22 | $38.38 | -1.21% | 254,773 |
| Jul 29, 2024 | $38.90 | $40.79 | $38.06 | $38.85 | -0.13% | 318,718 |
| Jul 22, 2024 | $38.51 | $39.64 | $38.28 | $38.90 | +1.22% | 279,298 |
| Jul 15, 2024 | $38.03 | $39.75 | $37.62 | $38.43 | -0.39% | 288,199 |
| Jul 8, 2024 | $36.70 | $39.00 | $36.42 | $38.58 | +5.27% | 211,045 |
| Jul 1, 2024 | $36.78 | $37.21 | $35.98 | $36.65 | -0.33% | 148,242 |
| Jun 24, 2024 | $36.45 | $36.98 | $35.61 | $36.77 | +1.41% | 352,514 |
| Jun 17, 2024 | $36.54 | $36.84 | $36.25 | $36.26 | -1.31% | 263,461 |
| Jun 10, 2024 | $36.24 | $37.38 | $35.66 | $36.74 | +1.07% | 263,864 |
| Jun 3, 2024 | $36.40 | $36.88 | $36.16 | $36.35 | -0.11% | 190,251 |
| May 28, 2024 | $36.43 | $36.54 | $35.35 | $36.39 | +0.39% | 226,422 |
| May 20, 2024 | $38.00 | $38.04 | $36.13 | $36.25 | -4.86% | 282,971 |
| May 13, 2024 | $37.04 | $38.13 | $36.38 | $38.10 | +3.28% | 325,976 |
| May 6, 2024 | $36.12 | $37.11 | $35.98 | $36.89 | +2.53% | 256,746 |
| Apr 29, 2024 | $35.57 | $37.20 | $35.57 | $35.98 | +1.27% | 261,011 |
| Apr 22, 2024 | $36.27 | $36.50 | $35.43 | $35.53 | -2.28% | 242,265 |
| Apr 15, 2024 | $36.26 | $36.55 | $34.98 | $36.36 | +0.33% | 225,593 |
| Apr 8, 2024 | $37.30 | $37.74 | $35.87 | $36.24 | -2.82% | 375,849 |
| Apr 1, 2024 | $38.51 | $38.51 | $36.96 | $37.29 | -3.12% | 269,285 |
| Mar 25, 2024 | $37.29 | $38.57 | $36.88 | $38.49 | +3.27% | 183,109 |
| Mar 18, 2024 | $36.80 | $38.11 | $36.37 | $37.27 | +1.22% | 270,811 |
| Mar 11, 2024 | $38.69 | $39.23 | $36.31 | $36.82 | -4.64% | 386,992 |
| Mar 4, 2024 | $36.98 | $38.73 | $36.77 | $38.61 | +4.01% | 326,124 |
| Feb 26, 2024 | $36.00 | $37.21 | $34.87 | $37.12 | +2.85% | 293,459 |
| Feb 20, 2024 | $36.91 | $37.25 | $35.93 | $36.09 | -3.09% | 193,032 |
| Feb 12, 2024 | $37.95 | $38.65 | $36.95 | $37.24 | -1.87% | 254,236 |
| Feb 5, 2024 | $37.23 | $38.30 | $37.02 | $37.95 | +0.64% | 200,477 |
| Jan 29, 2024 | $39.64 | $39.70 | $37.61 | $37.71 | -5.04% | 265,901 |
| Jan 22, 2024 | $38.95 | $40.22 | $38.68 | $39.71 | +2.32% | 321,154 |
| Jan 16, 2024 | $38.81 | $38.90 | $37.66 | $38.81 | -0.77% | 133,438 |
| Jan 8, 2024 | $39.46 | $40.41 | $38.80 | $39.11 | -0.58% | 268,774 |
| Jan 2, 2024 | $39.21 | $39.58 | $38.50 | $39.34 | +0.18% | 221,052 |
| Dec 26, 2023 | $40.41 | $40.69 | $39.26 | $39.27 | -2.26% | 149,321 |
| Dec 18, 2023 | $39.75 | $41.03 | $39.38 | $40.18 | +1.36% | 263,324 |
| Dec 11, 2023 | $39.25 | $41.04 | $38.77 | $39.64 | +1.30% | 439,272 |
| Dec 4, 2023 | $38.12 | $40.02 | $38.05 | $39.13 | +2.03% | 139,933 |
| Nov 27, 2023 | $36.06 | $38.63 | $35.58 | $38.35 | +6.47% | 172,856 |
| Nov 20, 2023 | $35.96 | $36.61 | $35.27 | $36.02 | +0.17% | 75,322 |
| Nov 13, 2023 | $34.80 | $37.50 | $34.53 | $35.96 | +2.39% | 150,070 |
| Nov 6, 2023 | $36.56 | $36.56 | $34.49 | $35.12 | -4.67% | 176,888 |
| Oct 30, 2023 | $34.47 | $37.16 | $33.88 | $36.84 | +8.07% | 174,256 |
| Oct 23, 2023 | $33.90 | $34.75 | $33.56 | $34.09 | -0.38% | 183,776 |
| Oct 16, 2023 | $34.29 | $35.05 | $33.97 | $34.22 | +0.82% | 196,665 |
| Oct 9, 2023 | $34.56 | $35.42 | $33.84 | $33.94 | -1.77% | 186,132 |
| Oct 2, 2023 | $35.25 | $35.50 | $33.72 | $34.55 | -2.04% | 208,433 |
| Sep 25, 2023 | $36.47 | $36.80 | $35.04 | $35.27 | -4.29% | 208,117 |
| Sep 18, 2023 | $37.35 | $37.51 | $36.16 | $36.85 | -1.05% | 169,602 |
| Sep 11, 2023 | $37.47 | $37.93 | $36.59 | $37.24 | -0.75% | 304,485 |
| Sep 5, 2023 | $37.00 | $37.70 | $36.02 | $37.52 | +0.89% | 132,568 |
| Aug 28, 2023 | $36.51 | $38.00 | $36.36 | $37.19 | +2.09% | 158,088 |
| Aug 21, 2023 | $36.68 | $37.41 | $35.69 | $36.43 | -1.09% | 119,464 |
| Aug 14, 2023 | $38.81 | $38.82 | $36.47 | $36.83 | -4.98% | 128,045 |
| Aug 7, 2023 | $36.67 | $38.81 | $36.67 | $38.76 | +6.02% | 125,667 |
| Jul 31, 2023 | $39.10 | $39.42 | $36.02 | $36.56 | -5.77% | 178,173 |
| Jul 24, 2023 | $38.56 | $39.14 | $38.11 | $38.80 | +1.68% | 134,855 |
| Jul 17, 2023 | $37.60 | $38.49 | $37.25 | $38.16 | +0.82% | 179,058 |
| Jul 10, 2023 | $35.85 | $39.73 | $35.85 | $37.85 | +4.85% | 292,608 |
| Jul 3, 2023 | $36.60 | $37.33 | $35.31 | $36.10 | -1.98% | 144,012 |
| Jun 26, 2023 | $35.34 | $37.81 | $35.31 | $36.83 | +3.46% | 186,260 |
| Jun 20, 2023 | $37.11 | $37.25 | $34.64 | $35.60 | -5.14% | 268,105 |
| Jun 12, 2023 | $37.76 | $37.83 | $36.26 | $37.53 | -1.00% | 256,510 |
| Jun 5, 2023 | $35.17 | $38.19 | $34.57 | $37.91 | +6.04% | 176,831 |
| May 30, 2023 | $34.10 | $35.80 | $33.48 | $35.75 | +4.84% | 242,022 |
| May 22, 2023 | $34.76 | $35.66 | $33.40 | $34.10 | -1.84% | 151,154 |
| May 15, 2023 | $34.00 | $35.91 | $33.59 | $34.74 | +2.81% | 183,240 |
| May 8, 2023 | $32.88 | $34.30 | $32.58 | $33.79 | +0.36% | 206,272 |
| May 1, 2023 | $35.68 | $36.34 | $32.13 | $33.67 | -6.55% | 195,085 |
| Apr 24, 2023 | $36.41 | $36.72 | $34.83 | $36.03 | -1.42% | 152,448 |
| Apr 17, 2023 | $37.08 | $37.68 | $36.15 | $36.55 | -1.75% | 145,450 |
| Apr 10, 2023 | $38.18 | $38.83 | $37.00 | $37.20 | -2.97% | 215,831 |
| Apr 3, 2023 | $39.27 | $39.53 | $37.83 | $38.34 | -1.69% | 131,539 |
| Mar 27, 2023 | $37.86 | $39.07 | $36.89 | $39.00 | +4.36% | 204,594 |
| Mar 20, 2023 | $36.41 | $38.23 | $35.85 | $37.37 | +3.26% | 199,898 |
| Mar 13, 2023 | $35.79 | $38.43 | $35.64 | $36.19 | -0.90% | 344,398 |
| Mar 6, 2023 | $40.56 | $40.56 | $36.43 | $36.52 | -10.34% | 166,184 |
| Feb 27, 2023 | $40.24 | $40.98 | $38.75 | $40.73 | +2.44% | 225,368 |
| Feb 21, 2023 | $41.10 | $41.42 | $39.25 | $39.76 | -4.54% | 115,191 |
| Feb 13, 2023 | $42.07 | $42.68 | $41.09 | $41.65 | -0.90% | 117,206 |
| Feb 6, 2023 | $42.69 | $42.91 | $41.08 | $42.03 | -2.57% | 128,943 |
| Jan 30, 2023 | $41.47 | $43.95 | $41.18 | $43.14 | +2.86% | 206,292 |
| Jan 23, 2023 | $41.53 | $42.34 | $40.92 | $41.94 | +0.91% | 67,244 |
| Jan 17, 2023 | $41.33 | $41.91 | $40.45 | $41.56 | +0.63% | 73,482 |
| Jan 9, 2023 | $39.55 | $42.10 | $39.18 | $41.30 | +4.42% | 161,158 |
| Jan 3, 2023 | $40.85 | $40.94 | $38.62 | $39.55 | -2.78% | 137,270 |
| Dec 27, 2022 | $40.60 | $41.35 | $40.12 | $40.68 | -0.15% | 106,016 |
| Dec 19, 2022 | $40.06 | $41.40 | $39.50 | $40.74 | +1.34% | 146,090 |
| Dec 12, 2022 | $41.87 | $43.73 | $39.89 | $40.20 | -2.83% | 432,937 |
| Dec 5, 2022 | $43.06 | $43.06 | $40.74 | $41.37 | -4.81% | 154,866 |
| Nov 28, 2022 | $42.46 | $43.89 | $41.78 | $43.46 | +1.99% | 126,897 |
| Nov 21, 2022 | $43.10 | $43.78 | $42.17 | $42.61 | -2.05% | 100,853 |
| Nov 14, 2022 | $42.99 | $44.09 | $41.28 | $43.50 | +1.33% | 163,702 |
| Nov 7, 2022 | $41.46 | $43.28 | $38.99 | $42.93 | +4.17% | 191,203 |
| Oct 31, 2022 | $41.14 | $42.02 | $39.10 | $41.21 | -0.10% | 139,545 |
| Oct 24, 2022 | $39.27 | $41.41 | $38.93 | $41.25 | +6.37% | 159,357 |
| Oct 17, 2022 | $37.62 | $39.08 | $36.93 | $38.78 | +4.14% | 195,945 |
| Oct 10, 2022 | $36.60 | $38.99 | $36.21 | $37.24 | +2.14% | 207,885 |
| Oct 3, 2022 | $37.79 | $38.57 | $36.22 | $36.46 | -2.77% | 183,595 |
| Sep 26, 2022 | $38.64 | $38.64 | $36.70 | $37.50 | -2.95% | 203,432 |
| Sep 19, 2022 | $41.05 | $41.83 | $38.05 | $38.64 | -6.55% | 174,826 |
| Sep 12, 2022 | $43.49 | $43.82 | $40.00 | $41.35 | -4.72% | 348,583 |
| Sep 6, 2022 | $44.76 | $44.76 | $42.90 | $43.40 | -3.17% | 132,342 |
| Aug 29, 2022 | $45.15 | $45.67 | $43.61 | $44.82 | -1.90% | 153,984 |
| Aug 22, 2022 | $48.00 | $48.00 | $45.68 | $45.69 | -5.34% | 110,088 |
| Aug 15, 2022 | $49.94 | $50.24 | $48.08 | $48.27 | -4.07% | 129,923 |
| Aug 8, 2022 | $50.65 | $51.06 | $47.61 | $50.32 | +0.24% | 176,451 |
| Aug 1, 2022 | $52.09 | $52.94 | $49.60 | $50.20 | -3.98% | 134,076 |
| Jul 25, 2022 | $49.54 | $52.67 | $49.42 | $52.28 | +6.02% | 122,862 |
| Jul 18, 2022 | $47.81 | $49.58 | $47.02 | $49.31 | +4.21% | 164,950 |
| Jul 11, 2022 | $47.55 | $48.43 | $45.83 | $47.32 | -0.88% | 157,806 |
| Jul 5, 2022 | $47.66 | $49.15 | $46.62 | $47.74 | -0.75% | 128,951 |
| Jun 27, 2022 | $47.96 | $48.35 | $46.02 | $48.10 | +0.29% | 164,166 |
| Jun 21, 2022 | $43.56 | $47.96 | $42.85 | $47.96 | +11.61% | 244,710 |
| Jun 13, 2022 | $44.15 | $44.35 | $41.73 | $42.97 | -4.60% | 259,153 |
| Jun 6, 2022 | $48.54 | $48.54 | $44.65 | $45.04 | -6.17% | 151,274 |
| May 31, 2022 | $49.06 | $49.26 | $47.79 | $48.00 | -2.38% | 213,126 |
| May 23, 2022 | $45.86 | $49.43 | $45.25 | $49.17 | +8.83% | 212,134 |
| May 16, 2022 | $47.39 | $49.87 | $44.61 | $45.18 | -5.68% | 457,510 |
| May 9, 2022 | $49.29 | $49.87 | $46.44 | $47.90 | -4.03% | 247,632 |
| May 2, 2022 | $51.57 | $52.17 | $48.01 | $49.91 | -3.29% | 253,750 |
| Apr 25, 2022 | $53.82 | $54.65 | $51.50 | $51.61 | -4.41% | 268,431 |
| Apr 18, 2022 | $54.35 | $56.22 | $53.78 | $53.99 | -0.44% | 152,788 |
| Apr 11, 2022 | $52.82 | $55.14 | $52.76 | $54.23 | +2.69% | 181,388 |
| Apr 4, 2022 | $54.00 | $55.29 | $52.78 | $52.81 | -2.35% | 203,862 |
| Mar 28, 2022 | $49.80 | $54.30 | $48.94 | $54.08 | +9.03% | 254,617 |
| Mar 21, 2022 | $49.27 | $49.65 | $47.49 | $49.60 | +0.06% | 122,576 |
| Mar 14, 2022 | $46.73 | $50.50 | $45.86 | $49.57 | +7.78% | 280,453 |
| Mar 7, 2022 | $46.91 | $46.99 | $45.69 | $45.99 | -2.13% | 118,488 |
| Feb 28, 2022 | $46.25 | $47.03 | $45.08 | $46.99 | +0.69% | 151,800 |
| Feb 22, 2022 | $46.82 | $46.93 | $44.46 | $46.67 | +0.19% | 108,290 |
| Feb 14, 2022 | $46.84 | $47.75 | $45.77 | $46.58 | -0.94% | 150,129 |
| Feb 7, 2022 | $47.25 | $48.18 | $46.34 | $47.02 | -0.57% | 149,559 |
| Jan 31, 2022 | $49.60 | $49.78 | $46.54 | $47.29 | -5.31% | 140,100 |
| Jan 24, 2022 | $48.98 | $51.47 | $47.13 | $49.94 | +1.05% | 171,722 |
| Jan 18, 2022 | $52.93 | $52.96 | $49.00 | $49.42 | -6.77% | 154,257 |
| Jan 10, 2022 | $53.79 | $54.41 | $52.43 | $53.01 | -1.40% | 152,827 |
| Jan 3, 2022 | $52.94 | $55.44 | $52.71 | $53.76 | +1.40% | 157,761 |
| Dec 27, 2021 | $52.43 | $53.37 | $51.98 | $53.02 | +1.98% | 238,440 |
| Dec 20, 2021 | $49.51 | $52.55 | $48.61 | $51.99 | +3.81% | 198,190 |
| Dec 13, 2021 | $50.57 | $52.60 | $49.84 | $50.08 | -1.88% | 495,542 |
| Dec 6, 2021 | $51.92 | $53.32 | $50.86 | $51.04 | +0.51% | 187,793 |
| Nov 29, 2021 | $50.84 | $51.98 | $48.54 | $50.78 | -0.78% | 186,694 |
| Nov 22, 2021 | $52.83 | $54.46 | $50.21 | $51.18 | -2.77% | 118,240 |
| Nov 15, 2021 | $51.07 | $53.73 | $50.51 | $52.64 | +3.91% | 151,687 |
| Nov 8, 2021 | $51.49 | $51.82 | $49.30 | $50.66 | -1.04% | 100,106 |
| Nov 1, 2021 | $46.90 | $51.38 | $46.35 | $51.19 | +10.32% | 157,651 |
| Oct 25, 2021 | $46.80 | $47.48 | $45.23 | $46.40 | -0.66% | 146,550 |
| Oct 18, 2021 | $45.68 | $47.76 | $45.68 | $46.71 | +1.79% | 83,340 |
| Oct 11, 2021 | $46.32 | $47.49 | $45.77 | $45.89 | -0.71% | 101,687 |
| Oct 4, 2021 | $45.56 | $46.77 | $44.84 | $46.22 | +0.76% | 92,512 |
| Sep 27, 2021 | $43.82 | $46.17 | $43.20 | $45.87 | +5.16% | 148,146 |
| Sep 20, 2021 | $42.96 | $45.38 | $42.94 | $43.62 | +0.32% | 120,571 |
| Sep 13, 2021 | $43.86 | $45.18 | $43.47 | $43.48 | -0.46% | 246,598 |
| Sep 7, 2021 | $45.45 | $45.45 | $43.58 | $43.68 | -3.94% | 123,801 |
| Aug 30, 2021 | $44.91 | $46.56 | $44.91 | $45.47 | -1.75% | 100,527 |
| Aug 23, 2021 | $45.97 | $46.53 | $44.80 | $46.28 | +1.25% | 114,153 |
| Aug 16, 2021 | $46.50 | $46.94 | $44.77 | $45.71 | -2.64% | 103,390 |
| Aug 9, 2021 | $46.23 | $46.95 | $45.18 | $46.95 | +0.56% | 81,786 |
| Aug 2, 2021 | $46.16 | $47.32 | $44.44 | $46.69 | +2.39% | 119,722 |
| Jul 26, 2021 | $44.79 | $46.42 | $44.17 | $45.60 | +2.04% | 152,566 |
| Jul 19, 2021 | $43.12 | $45.60 | $41.98 | $44.69 | +1.20% | 183,107 |
| Jul 12, 2021 | $45.57 | $46.65 | $44.00 | $44.16 | -3.20% | 186,005 |
| Jul 6, 2021 | $45.87 | $45.95 | $43.99 | $45.62 | -0.93% | 135,950 |
| Jun 28, 2021 | $46.25 | $46.85 | $44.91 | $46.05 | -0.65% | 164,363 |
| Jun 21, 2021 | $45.65 | $47.31 | $44.94 | $46.35 | +2.43% | 346,683 |
| Jun 14, 2021 | $46.49 | $47.83 | $44.99 | $45.25 | -2.46% | 273,374 |
| Jun 7, 2021 | $44.27 | $46.80 | $44.27 | $46.39 | +4.72% | 179,211 |
| Jun 1, 2021 | $44.44 | $45.83 | $43.82 | $44.30 | -0.34% | 147,504 |
| May 24, 2021 | $42.26 | $44.46 | $42.12 | $44.45 | +5.26% | 222,354 |
| May 17, 2021 | $43.01 | $43.46 | $41.34 | $42.23 | -1.93% | 127,600 |
| May 10, 2021 | $43.82 | $44.17 | $41.22 | $43.06 | -1.89% | 239,974 |
| May 3, 2021 | $43.50 | $44.94 | $42.48 | $43.89 | +1.64% | 253,884 |
| Apr 26, 2021 | $41.69 | $43.44 | $41.04 | $43.18 | +4.32% | 158,849 |
| Apr 19, 2021 | $40.40 | $41.81 | $39.76 | $41.39 | +2.32% | 137,458 |
| Apr 12, 2021 | $41.19 | $41.19 | $39.76 | $40.45 | -1.05% | 283,412 |
| Apr 5, 2021 | $41.74 | $41.74 | $40.12 | $40.88 | -0.58% | 155,012 |
| Mar 29, 2021 | $40.91 | $41.13 | $39.58 | $41.12 | +0.17% | 154,629 |
| Mar 22, 2021 | $39.30 | $41.05 | $38.24 | $41.05 | +3.77% | 194,460 |
| Mar 15, 2021 | $42.12 | $42.56 | $39.51 | $39.56 | -6.48% | 289,032 |
| Mar 8, 2021 | $39.45 | $42.72 | $39.04 | $42.30 | +8.18% | 249,827 |
| Mar 1, 2021 | $35.98 | $39.75 | $35.67 | $39.10 | +10.39% | 239,026 |
| Feb 22, 2021 | $34.95 | $38.72 | $34.95 | $35.42 | +1.11% | 262,245 |
| Feb 16, 2021 | $34.08 | $35.22 | $33.69 | $35.03 | +3.42% | 128,217 |
| Feb 8, 2021 | $32.02 | $34.82 | $31.82 | $33.87 | +5.94% | 197,095 |
| Feb 1, 2021 | $30.13 | $32.18 | $29.66 | $31.97 | +6.82% | 268,048 |
| Jan 25, 2021 | $31.25 | $32.02 | $29.65 | $29.93 | -5.07% | 331,919 |
| Jan 19, 2021 | $31.84 | $32.21 | $30.41 | $31.53 | -0.97% | 329,346 |
| Jan 11, 2021 | $32.11 | $32.46 | $31.21 | $31.84 | -1.97% | 427,534 |
| Jan 4, 2021 | $32.08 | $33.86 | $31.15 | $32.48 | +2.53% | 348,251 |
| Dec 28, 2020 | $32.50 | $33.28 | $31.29 | $31.68 | -2.01% | 298,618 |
| Dec 21, 2020 | $32.49 | $32.90 | $31.24 | $32.33 | -2.27% | 141,019 |
| Dec 14, 2020 | $33.16 | $35.15 | $32.87 | $33.08 | +0.06% | 434,796 |
| Dec 7, 2020 | $33.80 | $33.80 | $32.14 | $33.06 | -2.33% | 229,089 |
| Nov 30, 2020 | $31.59 | $33.87 | $31.05 | $33.85 | +6.05% | 220,002 |
| Nov 23, 2020 | $30.51 | $33.92 | $30.51 | $31.92 | +5.24% | 155,760 |
| Nov 16, 2020 | $30.40 | $31.83 | $29.63 | $30.33 | +3.16% | 315,202 |
| Nov 9, 2020 | $25.80 | $30.07 | $25.80 | $29.40 | +22.04% | 399,371 |
| Nov 2, 2020 | $25.14 | $26.36 | $24.09 | $24.09 | -2.67% | 233,503 |
| Oct 26, 2020 | $26.10 | $26.28 | $24.13 | $24.75 | -6.60% | 298,684 |
| Oct 19, 2020 | $26.35 | $26.72 | $24.84 | $26.50 | +0.42% | 311,572 |
| Oct 12, 2020 | $27.83 | $28.54 | $25.47 | $26.39 | -4.83% | 329,408 |
| Oct 5, 2020 | $27.90 | $28.68 | $27.04 | $27.73 | +0.47% | 326,166 |
| Sep 28, 2020 | $26.00 | $27.77 | $25.80 | $27.60 | +7.90% | 445,317 |
| Sep 21, 2020 | $25.15 | $25.87 | $23.49 | $25.58 | -0.89% | 522,375 |
| Sep 14, 2020 | $25.32 | $26.92 | $25.22 | $25.81 | +2.75% | 1,170,081 |
| Sep 8, 2020 | $28.12 | $28.22 | $24.64 | $25.12 | -11.08% | 396,047 |
| Aug 31, 2020 | $28.22 | $28.76 | $27.78 | $28.25 | -0.53% | 343,292 |
| Aug 24, 2020 | $27.86 | $29.63 | $27.38 | $28.40 | +3.20% | 260,024 |
| Aug 17, 2020 | $30.77 | $31.08 | $27.22 | $27.52 | -11.11% | 316,731 |
| Aug 10, 2020 | $31.94 | $33.65 | $30.49 | $30.96 | -1.71% | 197,853 |
| Aug 3, 2020 | $30.82 | $31.60 | $29.32 | $31.50 | +2.57% | 188,224 |
| Jul 27, 2020 | $30.20 | $32.00 | $29.05 | $30.71 | +1.25% | 265,729 |
| Jul 20, 2020 | $30.11 | $31.13 | $29.05 | $30.33 | -0.03% | 300,514 |
| Jul 13, 2020 | $31.20 | $32.73 | $29.67 | $30.34 | -1.24% | 252,395 |
| Jul 6, 2020 | $33.26 | $33.26 | $29.48 | $30.72 | -5.30% | 263,687 |
| Jun 29, 2020 | $30.69 | $33.45 | $30.44 | $32.44 | +7.92% | 272,426 |
| Jun 22, 2020 | $32.15 | $33.18 | $29.50 | $30.06 | -7.48% | 355,051 |
| Jun 15, 2020 | $32.69 | $36.21 | $32.25 | $32.49 | -5.77% | 293,407 |
| Jun 8, 2020 | $39.39 | $40.82 | $32.54 | $34.48 | -11.07% | 230,025 |
| Jun 1, 2020 | $30.56 | $40.33 | $30.56 | $38.77 | +27.62% | 268,809 |
| May 26, 2020 | $30.77 | $34.22 | $30.06 | $30.38 | +1.57% | 216,586 |
| May 18, 2020 | $28.10 | $31.45 | $27.78 | $29.91 | +10.53% | 295,995 |
| May 11, 2020 | $30.69 | $31.49 | $23.58 | $27.06 | -13.74% | 310,256 |
| May 4, 2020 | $32.01 | $33.04 | $29.33 | $31.37 | -3.83% | 256,987 |
| Apr 27, 2020 | $27.97 | $35.64 | $27.97 | $32.62 | +16.42% | 290,882 |
| Apr 20, 2020 | $29.87 | $30.79 | $27.32 | $28.02 | -9.50% | 260,584 |
| Apr 13, 2020 | $37.32 | $37.32 | $28.98 | $30.96 | -17.24% | 299,968 |
| Apr 6, 2020 | $28.99 | $38.94 | $28.99 | $37.41 | +34.86% | 364,345 |
| Mar 30, 2020 | $32.64 | $34.06 | $26.61 | $27.74 | -14.91% | 539,992 |
| Mar 23, 2020 | $25.32 | $34.83 | $24.68 | $32.60 | +27.29% | 419,127 |
| Mar 16, 2020 | $35.69 | $36.33 | $25.28 | $25.61 | -30.20% | 478,169 |
| Mar 9, 2020 | $35.00 | $40.28 | $33.04 | $36.69 | -17.55% | 355,891 |
| Mar 2, 2020 | $43.16 | $45.06 | $41.95 | $44.50 | +3.46% | 341,848 |
| Feb 24, 2020 | $47.37 | $48.54 | $42.62 | $43.01 | -11.08% | 346,431 |
| Feb 18, 2020 | $49.17 | $49.46 | $47.27 | $48.37 | -1.83% | 134,343 |
| Feb 10, 2020 | $48.11 | $49.35 | $47.15 | $49.27 | +2.39% | 272,391 |
| Feb 3, 2020 | $49.52 | $49.90 | $47.63 | $48.12 | -2.55% | 350,847 |
| Jan 27, 2020 | $55.66 | $56.88 | $49.14 | $49.38 | -12.28% | 407,755 |
| Jan 21, 2020 | $53.52 | $57.16 | $53.40 | $56.29 | +4.86% | 323,073 |
| Jan 13, 2020 | $52.04 | $54.14 | $51.91 | $53.68 | +3.21% | 303,984 |
| Jan 6, 2020 | $52.16 | $52.92 | $50.86 | $52.01 | -1.01% | 375,519 |
| Dec 30, 2019 | $51.26 | $53.00 | $50.99 | $52.54 | +2.44% | 314,535 |
| Dec 23, 2019 | $51.55 | $51.85 | $50.70 | $51.29 | -0.56% | 120,973 |
| Dec 16, 2019 | $50.46 | $52.25 | $49.86 | $51.58 | +2.77% | 336,705 |
| Dec 9, 2019 | $52.23 | $52.70 | $49.13 | $50.19 | -3.92% | 212,709 |
| Dec 2, 2019 | $53.00 | $53.21 | $51.14 | $52.24 | -1.69% | 259,256 |
| Nov 25, 2019 | $51.09 | $53.70 | $50.77 | $53.14 | +4.44% | 131,889 |
| Nov 18, 2019 | $51.98 | $53.05 | $50.55 | $50.88 | -2.15% | 197,787 |
| Nov 11, 2019 | $52.69 | $53.20 | $51.04 | $52.00 | -1.76% | 208,580 |
| Nov 4, 2019 | $53.13 | $55.21 | $52.85 | $52.93 | +0.23% | 198,704 |
| Oct 28, 2019 | $55.07 | $57.29 | $51.66 | $52.81 | -3.89% | 282,872 |
| Oct 21, 2019 | $54.78 | $55.72 | $54.42 | $54.95 | +0.42% | 152,617 |
| Oct 14, 2019 | $54.18 | $55.23 | $53.59 | $54.72 | +0.88% | 198,032 |
| Oct 7, 2019 | $52.89 | $55.14 | $52.70 | $54.24 | +2.20% | 175,316 |
| Sep 30, 2019 | $53.88 | $55.37 | $52.60 | $53.07 | -2.05% | 232,650 |
| Sep 23, 2019 | $53.98 | $54.89 | $53.22 | $54.18 | +0.48% | 187,375 |
| Sep 16, 2019 | $53.83 | $55.70 | $53.52 | $53.92 | +0.04% | 274,515 |
| Sep 9, 2019 | $51.26 | $54.49 | $51.21 | $53.90 | +4.72% | 240,116 |
| Sep 3, 2019 | $49.97 | $51.81 | $49.64 | $51.47 | +2.47% | 152,871 |
| Aug 26, 2019 | $50.24 | $50.97 | $49.00 | $50.23 | +0.94% | 229,098 |
| Aug 19, 2019 | $51.74 | $53.14 | $49.50 | $49.76 | -3.00% | 274,581 |
| Aug 12, 2019 | $54.24 | $54.24 | $49.23 | $51.30 | -5.42% | 408,131 |
| Aug 5, 2019 | $52.85 | $54.56 | $50.52 | $54.24 | +1.31% | 297,412 |
| Jul 29, 2019 | $54.02 | $56.06 | $52.74 | $53.54 | -1.04% | 260,521 |
| Jul 22, 2019 | $53.31 | $55.52 | $52.65 | $54.10 | +1.73% | 288,924 |
| Jul 15, 2019 | $55.35 | $55.98 | $53.18 | $53.18 | -3.75% | 185,004 |
| Jul 8, 2019 | $56.79 | $57.05 | $54.34 | $55.25 | -2.83% | 316,971 |
| Jul 1, 2019 | $56.49 | $57.19 | $54.62 | $56.86 | +1.30% | 125,626 |
| Jun 24, 2019 | $55.21 | $56.51 | $52.49 | $56.13 | +1.57% | 320,892 |
| Jun 17, 2019 | $56.99 | $57.81 | $55.26 | $55.26 | -3.05% | 245,962 |
| Jun 10, 2019 | $55.89 | $58.49 | $55.07 | $57.00 | +1.84% | 207,996 |
| Jun 3, 2019 | $53.68 | $56.14 | $52.76 | $55.97 | +4.25% | 258,069 |
| May 28, 2019 | $55.19 | $55.93 | $52.72 | $53.69 | -2.49% | 157,954 |
| May 20, 2019 | $54.12 | $55.78 | $53.81 | $55.06 | +1.31% | 162,405 |
| May 13, 2019 | $53.46 | $55.66 | $53.28 | $54.35 | +0.35% | 238,396 |
| May 6, 2019 | $55.04 | $56.85 | $53.60 | $54.16 | -2.78% | 244,658 |
| Apr 29, 2019 | $53.94 | $56.26 | $52.10 | $55.71 | +3.40% | 397,370 |
| Apr 22, 2019 | $52.70 | $53.88 | $51.60 | $53.88 | +1.93% | 188,937 |
| Apr 15, 2019 | $53.42 | $53.67 | $51.76 | $52.86 | -1.71% | 135,993 |
| Apr 8, 2019 | $53.69 | $54.68 | $52.13 | $53.78 | -0.48% | 203,215 |
| Apr 1, 2019 | $51.58 | $54.46 | $51.02 | $54.04 | +5.20% | 310,501 |
| Mar 25, 2019 | $50.47 | $52.25 | $48.83 | $51.37 | +2.29% | 375,143 |
| Mar 18, 2019 | $49.80 | $52.23 | $49.42 | $50.22 | +0.97% | 276,523 |
| Mar 11, 2019 | $53.01 | $53.48 | $48.39 | $49.74 | -6.17% | 1,010,978 |
| Mar 4, 2019 | $57.20 | $57.20 | $52.67 | $53.01 | -7.18% | 163,542 |
| Feb 25, 2019 | $58.37 | $58.37 | $55.68 | $57.11 | -1.72% | 186,038 |
| Feb 19, 2019 | $57.32 | $58.33 | $56.84 | $58.11 | +1.38% | 116,829 |
| Feb 11, 2019 | $57.42 | $58.19 | $56.50 | $57.32 | +0.10% | 149,776 |
| Feb 4, 2019 | $52.32 | $58.09 | $52.32 | $57.26 | +8.69% | 148,271 |
| Jan 28, 2019 | $52.45 | $53.78 | $51.95 | $52.68 | -0.23% | 205,088 |
| Jan 22, 2019 | $51.41 | $52.87 | $50.56 | $52.80 | +2.76% | 66,963 |
| Jan 14, 2019 | $51.11 | $52.97 | $49.61 | $51.38 | +0.53% | 121,593 |
| Jan 7, 2019 | $48.09 | $51.93 | $47.24 | $51.11 | +6.08% | 168,884 |
| Dec 31, 2018 | $47.50 | $48.23 | $45.67 | $48.18 | +1.77% | 109,815 |
| Dec 24, 2018 | $47.57 | $48.69 | $45.49 | $47.34 | -0.84% | 115,360 |
| Dec 17, 2018 | $53.12 | $53.12 | $47.56 | $47.74 | -10.08% | 307,547 |
| Dec 10, 2018 | $52.70 | $53.42 | $51.68 | $53.09 | +0.23% | 138,007 |
| Dec 3, 2018 | $53.23 | $53.93 | $51.42 | $52.97 | +0.61% | 147,185 |
| Nov 26, 2018 | $51.71 | $52.97 | $50.65 | $52.65 | +1.92% | 203,915 |
| Nov 19, 2018 | $52.84 | $54.19 | $50.69 | $51.66 | -2.55% | 95,303 |
| Nov 12, 2018 | $50.37 | $54.28 | $49.63 | $53.01 | +5.24% | 575,367 |
| Nov 5, 2018 | $49.18 | $51.06 | $48.78 | $50.37 | +2.34% | 161,840 |
| Oct 29, 2018 | $52.09 | $53.99 | $47.28 | $49.22 | -4.43% | 276,088 |
| Oct 22, 2018 | $51.91 | $53.52 | $50.72 | $51.50 | -0.39% | 102,991 |
| Oct 15, 2018 | $51.11 | $53.30 | $50.49 | $51.70 | +0.94% | 166,979 |
| Oct 8, 2018 | $51.14 | $53.82 | $50.97 | $51.22 | +0.20% | 214,197 |
| Oct 1, 2018 | $56.09 | $56.47 | $50.65 | $51.12 | -8.71% | 137,225 |
| Sep 24, 2018 | $53.65 | $56.27 | $53.07 | $56.00 | +4.13% | 176,774 |
| Sep 17, 2018 | $56.67 | $56.70 | $53.53 | $53.78 | -4.71% | 416,753 |
| Sep 10, 2018 | $60.05 | $60.05 | $55.30 | $56.44 | -5.63% | 217,152 |
| Sep 4, 2018 | $60.01 | $60.65 | $58.80 | $59.81 | -0.32% | 99,620 |
| Aug 27, 2018 | $59.07 | $60.39 | $58.20 | $60.00 | +1.63% | 148,332 |
| Aug 20, 2018 | $59.89 | $59.97 | $57.72 | $59.04 | -1.01% | 169,848 |
| Aug 13, 2018 | $55.59 | $59.97 | $54.97 | $59.64 | +7.34% | 215,144 |
| Aug 6, 2018 | $53.76 | $55.88 | $53.29 | $55.56 | +3.54% | 128,608 |
| Jul 30, 2018 | $52.23 | $54.20 | $52.16 | $53.66 | +2.64% | 241,719 |
| Jul 23, 2018 | $53.42 | $54.08 | $52.14 | $52.28 | -2.43% | 176,586 |
| Jul 16, 2018 | $54.38 | $54.38 | $51.82 | $53.58 | -2.39% | 182,548 |
| Jul 9, 2018 | $56.28 | $56.46 | $53.58 | $54.89 | -2.19% | 208,536 |
| Jul 2, 2018 | $53.44 | $57.01 | $52.28 | $56.12 | +4.74% | 111,764 |
| Jun 25, 2018 | $53.02 | $54.12 | $52.42 | $53.58 | +0.53% | 196,731 |
| Jun 18, 2018 | $50.24 | $53.31 | $50.24 | $53.30 | +5.84% | 235,075 |
| Jun 11, 2018 | $50.80 | $51.52 | $49.24 | $50.36 | -0.67% | 245,399 |
| Jun 4, 2018 | $49.87 | $52.00 | $49.51 | $50.70 | +1.85% | 165,825 |
| May 29, 2018 | $48.32 | $50.32 | $48.18 | $49.78 | +2.53% | 121,407 |
| May 21, 2018 | $47.63 | $49.49 | $47.63 | $48.55 | +1.91% | 157,655 |
| May 14, 2018 | $49.27 | $49.48 | $46.71 | $47.64 | -3.68% | 183,239 |
| May 7, 2018 | $49.50 | $50.59 | $48.78 | $49.46 | +0.32% | 116,134 |
| Apr 30, 2018 | $50.82 | $51.03 | $47.00 | $49.30 | -2.67% | 180,531 |
| Apr 23, 2018 | $49.33 | $51.22 | $48.14 | $50.65 | +2.86% | 110,569 |
| Apr 16, 2018 | $49.43 | $50.96 | $48.09 | $49.24 | +0.08% | 132,492 |
| Apr 9, 2018 | $49.95 | $50.34 | $48.53 | $49.20 | -0.91% | 170,450 |
| Apr 2, 2018 | $50.91 | $51.48 | $49.10 | $49.65 | -2.59% | 153,460 |
| Mar 26, 2018 | $50.30 | $51.63 | $49.00 | $50.97 | +2.53% | 152,302 |
| Mar 19, 2018 | $51.29 | $51.29 | $49.38 | $49.71 | -3.61% | 143,938 |
| Mar 12, 2018 | $50.93 | $52.57 | $49.73 | $51.57 | +1.58% | 239,255 |
| Mar 5, 2018 | $49.41 | $51.79 | $49.14 | $50.77 | +2.36% | 127,883 |
| Feb 26, 2018 | $50.34 | $51.64 | $48.11 | $49.60 | -1.41% | 180,146 |
| Feb 20, 2018 | $51.29 | $51.84 | $49.06 | $50.31 | -2.22% | 112,478 |
| Feb 12, 2018 | $51.49 | $51.87 | $48.17 | $51.45 | -0.19% | 193,035 |
| Feb 5, 2018 | $53.32 | $54.70 | $50.30 | $51.55 | -4.55% | 199,525 |
| Jan 29, 2018 | $57.06 | $58.10 | $53.19 | $54.01 | -5.66% | 227,720 |
| Jan 22, 2018 | $56.68 | $58.62 | $55.80 | $57.25 | +0.86% | 137,505 |
| Jan 16, 2018 | $58.47 | $59.56 | $55.18 | $56.76 | -3.21% | 171,795 |
| Jan 8, 2018 | $58.72 | $59.16 | $56.17 | $58.64 | -0.34% | 139,220 |
| Jan 2, 2018 | $61.80 | $63.45 | $58.22 | $58.84 | -4.71% | 112,918 |
| Dec 26, 2017 | $61.10 | $62.22 | $59.99 | $61.75 | +1.06% | 99,859 |
| Dec 18, 2017 | $63.41 | $64.93 | $60.00 | $61.10 | -3.20% | 133,119 |
| Dec 11, 2017 | $61.70 | $63.86 | $61.50 | $63.12 | +2.17% | 291,183 |
| Dec 4, 2017 | $64.47 | $65.32 | $61.25 | $61.78 | -4.10% | 143,174 |
| Nov 27, 2017 | $63.30 | $65.04 | $63.00 | $64.42 | +2.09% | 153,773 |
| Nov 20, 2017 | $62.33 | $64.58 | $61.97 | $63.10 | +1.22% | 122,252 |
| Nov 13, 2017 | $61.14 | $62.90 | $60.59 | $62.34 | +1.80% | 177,038 |
| Nov 6, 2017 | $60.70 | $62.12 | $60.35 | $61.24 | +1.16% | 127,837 |
| Oct 30, 2017 | $62.62 | $63.27 | $60.26 | $60.54 | -3.69% | 148,355 |
| Oct 23, 2017 | $63.22 | $63.22 | $60.98 | $62.86 | -0.60% | 167,842 |
| Oct 16, 2017 | $65.09 | $65.21 | $63.01 | $63.24 | -3.15% | 139,274 |
| Oct 9, 2017 | $64.21 | $65.43 | $62.60 | $65.30 | +3.26% | 164,666 |
| Oct 2, 2017 | $62.00 | $64.93 | $62.00 | $63.24 | +2.15% | 182,927 |
| Sep 25, 2017 | $61.17 | $63.29 | $60.95 | $61.91 | +1.84% | 224,071 |
| Sep 18, 2017 | $62.07 | $62.50 | $60.09 | $60.79 | -2.13% | 137,372 |
| Sep 11, 2017 | $62.69 | $63.54 | $61.17 | $62.11 | -0.35% | 180,527 |
| Sep 5, 2017 | $61.18 | $62.98 | $60.72 | $62.33 | +1.85% | 134,679 |
| Aug 28, 2017 | $59.87 | $61.40 | $59.16 | $61.20 | +2.24% | 142,021 |
| Aug 21, 2017 | $57.56 | $60.68 | $57.56 | $59.86 | +3.96% | 146,825 |
| Aug 14, 2017 | $59.59 | $60.58 | $56.67 | $57.58 | -2.82% | 175,504 |
| Aug 7, 2017 | $60.90 | $61.97 | $58.76 | $59.25 | -1.92% | 172,168 |
| Jul 31, 2017 | $60.87 | $61.35 | $57.48 | $60.41 | -0.26% | 161,272 |
| Jul 24, 2017 | $60.02 | $61.61 | $59.31 | $60.57 | +0.90% | 115,893 |
| Jul 17, 2017 | $59.40 | $61.27 | $58.51 | $60.03 | +1.04% | 143,577 |
| Jul 10, 2017 | $59.17 | $60.45 | $57.49 | $59.41 | +0.39% | 197,073 |
| Jul 3, 2017 | $58.00 | $60.09 | $57.70 | $59.18 | +2.07% | 100,932 |
| Jun 26, 2017 | $57.68 | $60.08 | $56.61 | $57.98 | +0.50% | 182,945 |
| Jun 19, 2017 | $59.54 | $59.95 | $57.20 | $57.69 | -3.17% | 266,735 |
| Jun 12, 2017 | $59.29 | $60.84 | $58.70 | $59.58 | +0.37% | 227,186 |
| Jun 5, 2017 | $58.67 | $59.89 | $56.81 | $59.36 | +1.07% | 147,663 |
| May 30, 2017 | $57.99 | $60.11 | $56.86 | $58.73 | +1.12% | 149,107 |
| May 22, 2017 | $58.55 | $59.61 | $56.53 | $58.08 | -0.65% | 162,676 |
| May 15, 2017 | $58.55 | $59.00 | $55.86 | $58.46 | +0.81% | 211,815 |
| May 8, 2017 | $59.51 | $59.55 | $57.63 | $57.99 | -2.39% | 157,755 |
| May 1, 2017 | $60.41 | $62.06 | $58.90 | $59.41 | -1.07% | 239,025 |
| Apr 24, 2017 | $64.29 | $64.57 | $59.94 | $60.05 | -6.11% | 186,839 |
| Apr 17, 2017 | $63.23 | $65.21 | $63.08 | $63.96 | +1.75% | 182,411 |
| Apr 10, 2017 | $62.99 | $64.29 | $62.38 | $62.86 | -0.30% | 101,963 |
| Apr 3, 2017 | $61.56 | $63.64 | $60.78 | $63.05 | +2.32% | 342,159 |
| Mar 27, 2017 | $61.56 | $62.36 | $61.16 | $61.62 | 0.00% | 168,251 |
| Mar 20, 2017 | $63.94 | $64.20 | $60.67 | $61.62 | -4.00% | 151,453 |
| Mar 13, 2017 | $61.07 | $64.22 | $60.47 | $64.19 | +5.04% | 198,653 |
| Mar 6, 2017 | $63.21 | $63.33 | $60.01 | $61.11 | -3.72% | 129,565 |
| Feb 27, 2017 | $65.03 | $66.14 | $62.34 | $63.47 | -2.32% | 124,942 |
| Feb 21, 2017 | $65.26 | $65.62 | $63.95 | $64.98 | -0.38% | 81,269 |
| Feb 13, 2017 | $64.93 | $65.32 | $63.50 | $65.23 | +0.51% | 157,904 |
| Feb 6, 2017 | $63.46 | $64.98 | $62.61 | $64.90 | +1.88% | 127,125 |
| Jan 30, 2017 | $64.26 | $64.68 | $62.42 | $63.70 | -1.16% | 137,012 |
| Jan 23, 2017 | $64.67 | $65.67 | $64.24 | $64.45 | -0.43% | 96,034 |
| Jan 17, 2017 | $63.79 | $65.20 | $63.58 | $64.73 | +1.63% | 134,010 |
| Jan 9, 2017 | $66.35 | $66.35 | $63.65 | $63.69 | -4.12% | 176,142 |
| Jan 3, 2017 | $67.00 | $67.80 | $65.06 | $66.43 | -0.27% | 182,022 |
| Dec 27, 2016 | $65.33 | $66.69 | $64.31 | $66.61 | +1.35% | 96,039 |
| Dec 19, 2016 | $66.77 | $68.01 | $64.28 | $65.72 | -1.07% | 177,921 |
| Dec 12, 2016 | $66.61 | $68.33 | $65.92 | $66.43 | -0.51% | 329,815 |
| Dec 5, 2016 | $62.72 | $67.73 | $62.59 | $66.77 | +7.28% | 198,246 |
| Nov 28, 2016 | $64.02 | $64.96 | $61.99 | $62.24 | -3.14% | 141,311 |
| Nov 21, 2016 | $63.07 | $64.68 | $61.62 | $64.26 | +1.85% | 124,532 |
| Nov 14, 2016 | $65.14 | $66.55 | $62.24 | $63.09 | – | 263,681 |
Seasonality
BFS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.3% | -0.8% | -0.8% | -0.3% | -1.2% | 3.8% | 1.7% | -1.4% | -3.9% | -1.4% | 7.6% | -1.1% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.5% | 7.4% | -4.4% | 7.5% | 0.7% | 7.9% | -7.4% | -4.3% | -7.8% | -1.3% | ||
| 2025 | -4.4% | 2.5% | -3.7% | -7.7% | 3.0% | 1.4% | -4.0% | 6.1% | -6.7% | -5.3% | 5.0% | 1.4% |
| 2024 | -1.1% | -5.4% | 6.4% | -3.9% | -0.1% | 1.0% | 9.2% | 3.2% | 2.8% | -5.3% | 5.0% | -5.6% |
| 2023 | 6.7% | -8.2% | -0.8% | -6.2% | -6.2% | 8.9% | 6.2% | -2.6% | -6.1% | 0.3% | 6.3% | 6.3% |
| 2022 | -5.9% | -6.8% | 14.5% | -1.0% | -4.9% | -4.0% | 12.4% | -15.3% | -15.3% | 10.9% | 5.3% | -5.6% |
| 2021 | -3.9% | 18.3% | 13.2% | 9.1% | 2.9% | 2.2% | 1.6% | 1.1% | -4.4% | 6.6% | 6.1% | 7.7% |
| 2020 | -5.5% | -12.9% | -23.9% | 1.2% | -6.9% | 6.2% | -3.2% | -8.8% | -5.1% | -5.1% | 26.1% | 1.5% |
| 2019 | 13.3% | 7.0% | -9.4% | 4.9% | 0.6% | 4.5% | -1.4% | -8.3% | 8.5% | -0.8% | -0.7% | -0.7% |
| 2018 | -10.6% | -10.6% | 4.2% | -5.1% | 3.6% | 8.1% | 0.4% | 12.6% | -6.7% | -13.8% | 10.2% | -10.3% |
| 2017 | -3.9% | 0.9% | -3.8% | -1.8% | -4.6% | 1.2% | 2.9% | 2.4% | 2.2% | -0.5% | 5.6% | -4.3% |