Dark

UBP
Urstadt Biddle Properties Inc.
stock NYSE

Inactive

Aug 17, 2023

21.21USD-1.395%(-0.30)22,921

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-17	21.3700	21.6200	21.1500	21.2100	-1.395%	22,921	0.000%
2023-08-16	21.5500	21.7100	21.5100	21.5100	-0.921%	2,693	-1.395%
2023-08-15	21.6900	21.8000	21.5800	21.7100	-2.031%	3,549	-2.303%
2023-08-14	22.2600	22.2724	22.0300	22.1600	-1.116%	6,992	-4.287%
2023-08-11	22.2200	22.4300	22.2200	22.4100	+0.403%	1,753	-5.355%
2023-08-10	22.7000	22.8550	22.3200	22.3200	-0.976%	2,765	-4.973%
2023-08-09	22.3100	22.8000	22.3100	22.5400	+0.401%	14,243	-5.901%
2023-08-08	22.5200	22.6300	22.4500	22.4500	-0.443%	4,484	-5.523%
2023-08-07	22.9500	23.0000	22.5300	22.5500	-1.010%	7,132	-5.942%
2023-08-04	22.5900	23.0800	22.5900	22.7800	+0.530%	3,575	-6.892%
2023-08-03	22.5600	22.6700	22.3800	22.6600	+0.354%	6,340	-6.399%
2023-08-02	22.4803	22.6300	22.3700	22.5800	-0.133%	8,417	-6.067%
2023-08-01	22.3401	22.6600	22.3401	22.6100	+0.758%	7,201	-6.192%
2023-07-31	22.5100	22.5100	22.3900	22.4400	+0.223%	1,507	-5.481%
2023-07-28	22.3300	22.3900	22.2600	22.3900	+1.129%	2,527	-5.270%
2023-07-27	22.6800	22.6800	22.1300	22.1400	-1.992%	7,104	-4.201%
2023-07-26	22.7300	22.7300	22.5000	22.5900	+0.579%	5,044	-6.109%
2023-07-25	22.6200	22.6622	22.4100	22.4600	-0.179%	6,425	-5.565%
2023-07-24	22.7000	22.8100	22.5000	22.5002	-0.880%	33,246	-5.734%
2023-07-21	22.6700	22.8501	22.4400	22.7000	+1.114%	4,276	-6.564%
2023-07-20	22.1500	22.4500	22.1500	22.4500	+0.899%	8,107	-5.523%
2023-07-19	22.1400	22.2500	22.1400	22.2500	+1.228%	8,133	-4.674%
2023-07-18	21.8200	21.9800	21.8200	21.9800	-0.091%	1,387	-3.503%
2023-07-17	21.9400	22.0000	21.9300	22.0000	+0.917%	6,359	-3.591%
2023-07-14	21.9600	21.9600	21.7927	21.8000	-0.229%	1,573	-2.706%
2023-07-13	21.6600	21.8500	21.6600	21.8500	+0.691%	2,634	-2.929%
2023-07-12	21.7100	21.9900	21.7000	21.7000	+0.743%	17,282	-2.258%
2023-07-11	21.4000	21.5400	21.4000	21.5400	+2.134%	1,110	-1.532%
2023-07-10	21.0500	21.1300	20.9900	21.0900	+0.620%	5,912	+0.569%
2023-07-07	21.3000	21.3000	20.9600	20.9600	-1.179%	764	+1.193%
2023-07-06	21.1400	21.2100	21.1350	21.2100	-0.376%	1,485	0.000%
2023-07-05	21.0200	21.5600	21.0200	21.2900	-0.141%	15,654	-0.376%
2023-07-03	20.9300	21.5000	20.9300	21.3200	+1.331%	12,647	-0.516%
2023-06-30	21.0000	21.2000	20.8500	21.0400	-0.237%	7,603	+0.808%
2023-06-29	20.6600	21.1500	20.6600	21.0900	+2.628%	11,604	+0.569%
2023-06-28	20.1900	20.7500	20.1900	20.5500	-0.339%	10,111	+3.212%
2023-06-27	20.1600	20.6500	20.1600	20.6200	+1.677%	2,831	+2.861%
2023-06-26	19.8400	20.2800	19.7900	20.2800	+1.858%	5,074	+4.586%
2023-06-23	19.9700	20.0800	19.8400	19.9100	-1.484%	21,732	+6.529%
2023-06-22	20.2000	20.2100	19.9100	20.2100	-0.980%	13,920	+4.948%
2023-06-21	20.6900	20.6900	20.3600	20.4100	-1.922%	28,270	+3.920%
2023-06-20	20.9600	20.9600	20.5000	20.8100	-0.431%	18,721	+1.922%
2023-06-16	20.6500	20.9300	20.6100	20.9000	+2.001%	69,066	+1.483%
2023-06-15	20.1500	20.5100	20.1500	20.4900	+0.441%	6,748	+3.514%
2023-06-14	20.3700	20.5351	20.2500	20.4000	+0.147%	11,499	+3.971%
2023-06-13	20.4400	20.5001	20.3200	20.3700	-1.356%	3,348	+4.124%
2023-06-12	20.5381	20.6500	20.4900	20.6500	+0.389%	3,691	+2.712%
2023-06-09	20.5600	20.6700	20.5500	20.5700	+0.390%	7,804	+3.111%
2023-06-08	20.5100	20.5100	20.3500	20.4900	-0.582%	12,858	+3.514%
2023-06-07	20.0500	20.7300	20.0500	20.6100	+3.205%	109,918	+2.911%
2023-06-06	19.9000	20.0000	19.8800	19.9700	+1.371%	126,388	+6.209%
2023-06-05	19.9200	20.0100	19.6900	19.7000	-0.756%	2,947	+7.665%
2023-06-02	19.6300	19.8900	19.6300	19.8500	+3.224%	13,643	+6.851%
2023-06-01	18.9822	19.3300	18.9822	19.2300	+0.313%	6,709	+10.296%
2023-05-31	19.1200	19.2500	19.1000	19.1700	+0.209%	3,757	+10.642%
2023-05-30	18.9300	19.2500	18.9300	19.1300	+0.420%	4,427	+10.873%
2023-05-26	18.9100	19.0600	18.8100	19.0500	+1.384%	17,962	+11.339%
2023-05-25	19.1700	19.1700	18.6850	18.7900	-1.931%	6,863	+12.879%
2023-05-24	19.4000	19.4000	19.1000	19.1600	-1.390%	15,819	+10.699%
2023-05-23	19.6000	19.8900	19.3900	19.4300	-1.769%	24,940	+9.161%
2023-05-22	19.2500	19.8000	19.2500	19.7800	+1.644%	26,661	+7.230%
2023-05-19	19.2000	19.9000	19.0700	19.4600	-1.218%	28,516	+8.993%
2023-05-18	19.0000	20.1500	19.0000	19.7000	+28.437%	130,144	+7.665%
2023-05-17	15.2300	15.5233	15.2300	15.3382	+2.255%	1,510	+38.282%
2023-05-16	15.1000	15.1000	15.0000	15.0000	-0.728%	3,019	+41.400%
2023-05-12	15.0500	15.3750	14.7700	15.1100	+0.532%	7,201	+40.371%
2023-05-11	15.3500	15.3500	14.8500	15.0300	-2.021%	1,240	+41.118%
2023-05-10	15.3400	15.3400	15.3400	15.3400	+1.792%	296	+38.266%
2023-05-09	15.0700	15.0700	15.0700	15.0700	-2.837%	494	+40.743%
2023-05-08	15.5100	15.5100	15.5100	15.5100	-0.064%	3,093	+36.750%
2023-05-05	15.7200	15.7300	15.0400	15.5200	-0.957%	5,645	+36.662%
2023-05-03	15.9100	15.9100	15.6700	15.6700	-1.222%	782	+35.354%
2023-05-02	16.0900	16.1000	15.7600	15.8639	-1.711%	1,299	+33.700%
2023-05-01	16.0200	16.1400	15.7300	16.1400	+1.001%	911	+31.413%
2023-04-28	15.6600	15.9900	15.6500	15.9800	+4.240%	5,376	+32.728%
2023-04-27	14.9800	15.3300	14.9800	15.3300	+2.132%	3,105	+38.356%
2023-04-26	15.0100	15.0100	15.0100	15.0100	-2.532%	487	+41.306%
2023-04-25	15.4000	15.4000	15.4000	15.4000	+0.771%	508	+37.727%
2023-04-24	15.2500	15.4540	15.2500	15.2822	-0.442%	516	+38.789%
2023-04-21	15.1500	15.3900	15.1000	15.3500	+0.524%	2,824	+38.176%
2023-04-20	15.4900	15.5900	15.2500	15.2700	-2.181%	3,203	+38.900%
2023-04-19	15.7500	15.7500	15.6105	15.6105	-0.063%	597	+35.870%
2023-04-17	15.4600	15.7700	15.2156	15.6203	+0.098%	2,905	+35.785%
2023-04-14	15.5400	15.7799	15.5000	15.6050	-0.096%	5,069	+35.918%
2023-04-13	15.6200	15.6200	15.6200	15.6200	-1.077%	259	+35.787%
2023-04-12	15.7100	15.7900	15.7100	15.7900	+1.871%	974	+34.326%
2023-04-11	15.5000	15.5000	15.5000	15.5000	-0.001%	227	+36.839%
2023-04-10	15.5200	15.5200	15.5001	15.5001	-2.146%	569	+36.838%
2023-04-06	15.8097	15.8400	15.8097	15.8400	+0.838%	776	+33.902%
2023-04-05	15.7250	15.8400	15.7083	15.7083	+0.822%	841	+35.024%
2023-04-04	16.0000	16.0000	15.5802	15.5802	-2.624%	1,075	+36.134%
2023-04-03	16.0000	16.0000	16.0000	16.0000	+1.068%	283	+32.563%
2023-03-31	15.7300	15.8824	15.7300	15.8309	-0.057%	1,132	+33.978%
2023-03-30	15.8000	16.1284	15.8000	15.8400	+0.438%	557	+33.902%
2023-03-28	15.5000	16.0100	15.1904	15.7710	-2.347%	2,019	+34.487%
2023-03-27	16.4000	16.4000	16.1285	16.1500	+3.925%	1,517	+31.331%
2023-03-24	15.3300	15.6000	15.0918	15.5400	+2.507%	6,508	+36.486%
2023-03-23	15.4800	15.7526	15.1600	15.1600	-1.044%	1,815	+39.908%
2023-03-22	15.5100	15.7900	15.3200	15.3200	-1.289%	3,479	+38.446%
2023-03-21	15.5700	16.1300	15.5200	15.5200	-0.064%	6,358	+36.662%
2023-03-20	15.9200	15.9200	15.5300	15.5300	-1.397%	6,976	+36.574%
2023-03-17	16.0000	16.2300	15.7100	15.7500	-2.957%	7,759	+34.667%
2023-03-16	16.2400	16.2400	16.1300	16.2300	+3.772%	1,929	+30.684%
2023-03-15	15.9000	16.0300	15.6400	15.6400	-0.064%	3,504	+35.614%
2023-03-14	15.5700	16.5900	15.5700	15.6500	+1.623%	6,393	+35.527%
2023-03-13	16.0000	16.0800	15.4000	15.4000	-2.284%	24,019	+37.727%
2023-03-10	15.8900	15.9000	15.6100	15.7600	-0.253%	7,774	+34.581%
2023-03-09	15.8000	16.1700	15.6000	15.8000	-0.736%	5,241	+34.241%
2023-03-08	16.1500	16.1500	15.9171	15.9171	-1.136%	951	+33.253%
2023-03-07	16.1500	16.1500	15.8300	16.1000	-0.494%	2,277	+31.739%
2023-03-06	16.1200	16.1800	15.8200	16.1800	+0.779%	943	+31.088%
2023-03-03	15.7300	16.0550	15.7300	16.0550	+2.336%	1,030	+32.108%
2023-03-02	15.6885	15.6885	15.6885	15.6885	-3.515%	615	+35.195%
2023-03-01	15.8100	16.4100	15.8100	16.2600	+0.370%	5,169	+30.443%
2023-02-28	16.2000	16.2000	16.2000	16.2000	-1.090%	704	+30.926%
2023-02-27	16.3786	16.3786	16.3786	16.3786	-0.615%	1,076	+29.498%
2023-02-23	16.2301	16.6000	16.2301	16.4800	-0.603%	1,799	+28.701%
2023-02-22	16.5900	16.5900	16.5700	16.5800	+1.165%	849	+27.925%
2023-02-21	16.3400	16.3891	16.3301	16.3891	+0.178%	1,402	+29.415%
2023-02-17	16.6958	16.6958	16.3600	16.3600	-1.208%	446	+29.645%
2023-02-16	16.5000	16.5600	16.3300	16.5600	+0.364%	3,482	+28.080%
2023-02-14	16.4800	16.5000	16.3500	16.5000	-0.803%	3,210	+28.545%
2023-02-10	16.3458	16.6336	16.3300	16.6336	+0.407%	1,918	+27.513%
2023-02-09	16.5000	16.6738	16.5000	16.5662	+1.013%	974	+28.032%
2023-02-08	16.4000	16.4000	16.4000	16.4000	-1.205%	777	+29.329%
2023-02-07	16.5000	16.6000	16.5000	16.6000	0.000%	343	+27.771%
2023-02-06	16.7900	16.7900	16.5000	16.6000	-0.300%	1,683	+27.771%
2023-02-03	16.6700	16.6700	16.5200	16.6500	-2.001%	1,888	+27.387%
2023-02-02	16.9700	16.9900	16.6500	16.9900	+0.592%	2,593	+24.838%
2023-02-01	16.5000	16.8900	16.5000	16.8900	+0.836%	1,664	+25.577%
2023-01-31	16.6500	16.8000	16.6500	16.7500	+0.691%	1,477	+26.627%
2023-01-30	16.8700	16.8700	16.5500	16.6350	-1.247%	1,942	+27.502%
2023-01-27	16.5500	16.9000	16.5500	16.8450	-0.853%	1,862	+25.913%
2023-01-26	16.5000	16.9900	16.5000	16.9900	+1.575%	1,657	+24.838%
2023-01-25	16.7303	16.7303	16.7266	16.7266	+1.067%	1,171	+26.804%
2023-01-24	16.3300	16.5500	16.3300	16.5500	-1.046%	1,795	+28.157%
2023-01-23	16.2500	16.9100	16.2500	16.7250	+0.450%	818	+26.816%
2023-01-20	16.7000	16.7000	16.6400	16.6500	-0.567%	1,130	+27.387%
2023-01-19	17.0100	17.3500	16.4800	16.7450	-1.731%	7,068	+26.665%
2023-01-18	17.1400	17.4000	17.0400	17.0400	-0.873%	923	+24.472%
2023-01-17	16.5000	17.6092	16.5000	17.1901	-4.499%	3,444	+23.385%
2023-01-13	17.6600	18.0000	17.5600	18.0000	+0.279%	2,191	+17.833%
2023-01-12	17.5821	17.9500	17.3850	17.9500	-0.774%	4,274	+18.162%
2023-01-11	18.2000	18.2000	17.7800	18.0900	+0.500%	2,224	+17.247%
2023-01-10	18.0000	18.0000	18.0000	18.0000	-2.257%	177	+17.833%
2023-01-09	17.5383	18.4156	17.5383	18.4156	+2.347%	1,652	+15.174%
2023-01-06	17.2300	17.9933	17.2200	17.9933	+4.008%	1,120	+17.877%
2023-01-05	17.8203	17.8203	17.3000	17.3000	-5.413%	555	+22.601%
2023-01-04	18.4400	19.2100	18.2900	18.2900	0.000%	3,895	+15.965%
2023-01-03	18.4100	18.7300	18.2100	18.2900	+0.439%	5,718	+15.965%
2022-12-30	18.1300	18.6200	18.1300	18.2100	-1.939%	1,801	+16.474%
2022-12-29	18.4600	18.5750	18.4600	18.5700	+2.201%	1,159	+14.216%
2022-12-28	18.1200	18.1800	18.1200	18.1700	+0.276%	1,118	+16.731%
2022-12-27	18.1200	18.1200	18.1200	18.1200	-0.875%	282	+17.053%
2022-12-23	18.1700	18.5000	18.1000	18.2800	+0.110%	914	+16.028%
2022-12-22	18.9700	18.9700	18.1803	18.2600	-4.598%	3,919	+16.156%
2022-12-21	18.4410	19.2400	18.4410	19.1400	+4.248%	6,927	+10.815%
2022-12-20	18.5100	18.5100	18.3600	18.3600	0.000%	954	+15.523%
2022-12-19	18.7000	19.0550	18.3000	18.3600	-1.237%	1,233	+15.523%
2022-12-16	18.5100	18.5900	18.2800	18.5900	+0.978%	3,629	+14.094%
2022-12-15	19.0000	22.8000	18.3200	18.4100	-3.105%	4,749	+15.209%
2022-12-14	18.6700	19.0500	18.3000	19.0000	+3.599%	12,476	+11.632%
2022-12-13	18.3038	18.4050	18.3000	18.3400	+1.889%	1,646	+15.649%
2022-12-12	18.2800	18.2800	18.0000	18.0000	-1.532%	671	+17.833%
2022-12-09	18.2800	18.2800	18.2800	18.2800	-0.814%	517	+16.028%
2022-12-08	18.3300	18.4300	18.3300	18.4300	-0.700%	251	+15.084%
2022-12-07	18.1200	18.5600	18.1200	18.5600	+1.255%	668	+14.278%
2022-12-06	18.4900	18.5100	18.1900	18.3300	-1.079%	2,321	+15.712%
2022-12-05	18.9000	18.9500	18.4812	18.5300	-2.216%	1,788	+14.463%
2022-12-02	18.7100	19.0000	18.7100	18.9500	+0.477%	3,148	+11.926%
2022-12-01	18.8600	18.8600	18.8600	18.8600	-1.771%	603	+12.460%
2022-11-30	18.4200	19.2000	18.4200	19.2000	+2.674%	2,254	+10.469%
2022-11-29	18.9400	19.0500	18.4500	18.7000	+0.161%	1,071	+13.422%
2022-11-28	19.2400	19.2400	18.6700	18.6700	-2.251%	788	+13.605%
2022-11-25	18.9500	19.1437	18.7754	19.1000	-0.779%	1,562	+11.047%
2022-11-23	19.3400	19.3400	18.8700	19.2500	+0.785%	1,684	+10.182%
2022-11-22	19.3500	19.6500	19.1000	19.1000	+0.898%	14,653	+11.047%
2022-11-18	18.9600	19.5900	18.9300	18.9300	-1.406%	1,885	+12.044%
2022-11-17	19.5000	19.5000	18.9000	19.2000	-2.340%	1,562	+10.469%
2022-11-16	19.3600	19.6600	18.7900	19.6600	+3.528%	2,342	+7.884%
2022-11-15	18.8100	19.0500	18.8100	18.9900	-0.576%	465	+11.690%
2022-11-14	19.4000	19.4000	19.1000	19.1000	+0.632%	2,023	+11.047%
2022-11-11	18.7900	19.5000	18.7900	18.9800	-2.667%	3,257	+11.749%
2022-11-10	19.7500	19.7500	18.9300	19.5000	-0.510%	1,316	+8.769%
2022-11-09	18.5200	19.6000	18.5200	19.6000	+4.533%	15,554	+8.214%
2022-11-08	19.4900	19.4900	18.7500	18.7500	-3.251%	607	+13.120%
2022-11-07	19.0600	19.3900	18.6900	19.3800	+2.485%	3,964	+9.443%
2022-11-04	19.1000	19.2800	18.4900	18.9100	-0.053%	2,429	+12.163%
2022-11-03	18.3300	18.9300	18.2900	18.9200	+2.050%	925	+12.104%
2022-11-02	19.0000	19.2500	18.5400	18.5400	-3.688%	2,753	+14.401%
2022-11-01	19.0000	19.3000	18.7600	19.2500	+1.530%	1,267	+10.182%
2022-10-31	19.2400	19.6900	18.6800	18.9600	-2.769%	8,527	+11.867%
2022-10-28	18.5600	19.6600	18.5600	19.5000	+1.299%	3,793	+8.769%
2022-10-27	18.6600	19.3100	18.6600	19.2500	+2.068%	8,092	+10.182%
2022-10-26	18.6200	19.1300	18.6200	18.8600	-0.737%	3,783	+12.460%
2022-10-25	18.5000	19.2900	18.5000	19.0000	-0.131%	1,507	+11.632%
2022-10-24	19.2300	19.2300	18.6800	19.0250	+0.184%	8,809	+11.485%
2022-10-21	18.7000	19.2100	18.7000	18.9900	+3.488%	4,673	+11.690%
2022-10-20	18.4900	18.5800	18.2000	18.3500	-1.450%	1,772	+15.586%
2022-10-19	18.3500	19.0400	18.3000	18.6200	-1.220%	5,768	+13.910%
2022-10-18	18.5700	18.8500	18.2200	18.8500	+1.947%	1,774	+12.520%
2022-10-17	18.4800	18.4900	17.9500	18.4900	+1.315%	3,001	+14.711%
2022-10-14	17.9700	18.6600	17.7700	18.2500	+0.496%	5,140	+16.219%
2022-10-13	17.7000	18.2100	17.2500	18.1600	+2.022%	8,724	+16.795%
2022-10-12	17.5000	17.9800	17.4600	17.8000	+0.282%	3,650	+19.157%
2022-10-11	17.1000	17.7600	16.9700	17.7500	+1.371%	4,031	+19.493%
2022-10-10	16.9000	17.7200	16.9000	17.5100	+0.057%	4,096	+21.131%
2022-10-07	17.2400	17.5000	16.7300	17.5000	+0.633%	3,441	+21.200%
2022-10-06	17.3500	17.3900	17.3500	17.3900	-1.751%	1,226	+21.967%
2022-10-05	17.0500	17.8200	17.0500	17.7000	+1.604%	4,928	+19.831%
2022-10-04	17.5500	17.9450	17.0600	17.4206	+4.066%	8,116	+21.752%
2022-10-03	16.1800	16.7400	16.1800	16.7400	+6.084%	6,039	+26.703%
2022-09-30	15.7800	16.4800	15.7800	15.7800	-0.942%	2,772	+34.411%
2022-09-29	16.1700	16.1700	15.8200	15.9300	-3.920%	2,410	+33.145%
2022-09-28	16.4500	16.6600	16.1100	16.5800	+1.345%	2,744	+27.925%
2022-09-27	15.7900	16.8700	15.7900	16.3600	-1.327%	12,535	+29.645%
2022-09-26	16.1400	16.5800	15.5700	16.5800	+2.409%	8,144	+27.925%
2022-09-23	15.3700	16.1900	15.3600	16.1900	+0.872%	5,356	+31.007%
2022-09-22	16.0700	16.1400	15.4200	16.0500	+0.125%	9,638	+32.150%
2022-09-21	16.0124	16.6100	15.9000	16.0300	-1.656%	2,539	+32.314%
2022-09-20	15.2500	16.3000	15.2500	16.3000	+1.431%	4,977	+30.123%
2022-09-19	15.3500	16.1600	15.3500	16.0700	+3.477%	3,936	+31.985%
2022-09-16	15.5800	15.6100	15.0900	15.5300	-0.512%	8,919	+36.574%
2022-09-15	15.8200	15.8800	14.8500	15.6100	+1.364%	4,987	+35.874%
2022-09-14	15.4200	15.4200	14.7600	15.4000	+1.785%	5,714	+37.727%
2022-09-13	15.3000	15.5800	15.1300	15.1300	-1.111%	3,894	+40.185%
2022-09-12	15.0600	15.3000	15.0000	15.3000	+0.658%	1,859	+38.627%
2022-09-09	15.6900	15.6900	14.9900	15.2000	-2.214%	7,831	+39.539%
2022-09-08	15.6200	15.8190	15.0000	15.5442	+2.197%	8,524	+36.450%
2022-09-07	15.5000	15.5000	15.0300	15.2100	-0.328%	1,437	+39.448%
2022-09-06	15.6800	15.6800	15.2600	15.2600	-3.799%	2,138	+38.991%
2022-09-02	15.8400	15.8626	15.4900	15.8626	+1.683%	643	+33.711%
2022-09-01	15.4800	15.8400	15.4100	15.6000	-1.104%	1,423	+35.962%
2022-08-31	15.7500	15.9100	15.7500	15.7742	+0.923%	1,760	+34.460%
2022-08-30	15.3300	16.0100	15.3300	15.6300	-0.762%	679	+35.701%
2022-08-29	15.7300	16.0200	15.5938	15.7500	-2.113%	1,707	+34.667%
2022-08-26	15.7300	16.2100	15.7300	16.0900	-0.679%	2,683	+31.821%
2022-08-25	16.0800	16.2000	16.0800	16.2000	+0.935%	1,419	+30.926%
2022-08-24	16.3600	16.3600	15.9400	16.0500	-0.681%	602	+32.150%
2022-08-23	16.0000	16.3000	16.0000	16.1600	-0.247%	1,589	+31.250%
2022-08-22	16.6000	16.6000	16.1500	16.2000	-2.292%	961	+30.926%
2022-08-19	16.7500	16.7501	16.5800	16.5800	-1.310%	3,961	+27.925%
2022-08-18	16.4700	16.8000	16.3100	16.8000	-0.709%	1,915	+26.250%
2022-08-17	16.3510	16.9200	16.3510	16.9200	+0.475%	1,668	+25.355%
2022-08-16	16.6700	16.8400	16.4000	16.8400	-0.296%	1,930	+25.950%
2022-08-15	16.9000	16.9000	16.4400	16.8900	-1.170%	1,792	+25.577%
2022-08-12	16.7500	17.0900	16.2900	17.0900	+1.787%	3,993	+24.108%
2022-08-11	17.2700	17.2700	16.2900	16.7900	-1.813%	702	+26.325%
2022-08-10	16.9400	17.1400	16.3900	17.1000	+0.945%	3,324	+24.035%
2022-08-09	16.7400	16.9400	16.7000	16.9400	-0.412%	516	+25.207%
2022-08-08	16.7000	17.0100	16.7000	17.0100	+2.224%	1,079	+24.691%
2022-08-05	16.0700	16.9900	16.0700	16.6400	-2.917%	1,081	+27.464%
2022-08-04	17.2600	17.3800	16.8200	17.1400	-1.945%	2,281	+23.746%
2022-08-03	17.5600	17.6200	17.4300	17.4800	-1.632%	1,217	+21.339%
2022-08-02	18.2000	18.2000	17.7500	17.7700	-1.823%	2,133	+19.358%
2022-08-01	18.2300	18.4000	18.0600	18.1000	-2.845%	2,026	+17.182%
2022-07-29	18.4800	18.6300	18.4500	18.6300	+0.431%	1,609	+13.849%
2022-07-28	18.4400	18.7300	18.3500	18.5500	+0.760%	1,750	+14.340%
2022-07-27	18.4100	18.4800	18.2800	18.4100	+0.601%	2,134	+15.209%
2022-07-26	18.0600	18.3000	17.6600	18.3000	+2.007%	4,432	+15.902%
2022-07-25	17.4700	18.0100	17.4700	17.9400	+2.339%	3,217	+18.227%
2022-07-22	17.1500	17.9000	17.1500	17.5300	+2.216%	1,790	+20.993%
2022-07-21	17.3000	17.3000	17.1300	17.1500	-2.335%	622	+23.673%
2022-07-20	17.3700	17.5600	17.3700	17.5600	+0.458%	1,246	+20.786%
2022-07-19	17.2100	17.5900	17.0800	17.4800	+2.642%	991	+21.339%
2022-07-18	17.3500	17.3740	16.8600	17.0300	-0.700%	2,121	+24.545%
2022-07-15	16.8300	17.1500	16.8300	17.1500	+2.144%	2,478	+23.673%
2022-07-14	16.7800	16.9600	16.1500	16.7900	-1.002%	2,438	+26.325%
2022-07-13	16.5500	17.0000	16.5400	16.9600	+0.059%	3,673	+25.059%
2022-07-12	16.9300	17.2000	16.9300	16.9500	-0.294%	1,260	+25.133%
2022-07-11	17.3800	17.3800	16.9800	17.0000	-0.817%	2,366	+24.765%
2022-07-08	17.4600	17.4600	17.1000	17.1400	-0.753%	953	+23.746%
2022-07-07	17.5000	17.6243	17.0800	17.2700	+0.116%	2,442	+22.814%
2022-07-06	17.6700	17.6700	17.2500	17.2500	-0.919%	533	+22.957%
2022-07-05	17.4300	17.6900	17.3500	17.4100	-2.081%	1,553	+21.827%
2022-07-01	17.0800	17.8000	17.0800	17.7800	+2.597%	6,707	+19.291%
2022-06-30	17.5400	17.5400	17.0100	17.3300	-2.035%	1,802	+22.389%
2022-06-29	17.3300	17.6900	17.2000	17.6900	+0.454%	3,517	+19.898%
2022-06-28	17.4400	17.9400	17.3100	17.6100	-1.455%	7,082	+20.443%
2022-06-27	16.9600	17.8700	16.9400	17.8700	+6.116%	5,763	+18.691%
2022-06-24	16.6900	16.8600	16.6500	16.8400	+0.238%	1,610	+25.950%
2022-06-23	16.6000	16.8200	16.2001	16.8000	+0.418%	10,089	+26.250%
2022-06-22	15.8100	16.8100	15.6000	16.7300	+5.286%	43,926	+26.778%
2022-06-21	15.6475	15.8900	15.4101	15.8900	+3.115%	3,496	+33.480%
2022-06-17	15.3500	15.6800	15.1500	15.4100	+0.653%	24,441	+37.638%
2022-06-16	15.1300	15.3500	14.9400	15.3100	-1.543%	2,344	+38.537%
2022-06-15	15.1600	15.6500	14.9431	15.5500	+4.083%	1,373	+36.399%
2022-06-14	14.9600	15.1800	14.9400	14.9400	0.000%	1,876	+41.968%
2022-06-13	14.9600	15.3100	14.9400	14.9400	-3.105%	2,030	+41.968%
2022-06-10	15.5550	15.5550	15.4187	15.4187	-2.103%	1,253	+37.560%
2022-06-09	15.8400	15.8400	15.7500	15.7500	-0.943%	627	+34.667%
2022-06-08	16.4800	16.4800	15.8300	15.9000	-3.343%	2,460	+33.396%
2022-06-07	15.7100	16.4500	15.7100	16.4500	+3.917%	4,635	+28.936%
2022-06-06	15.7500	15.8300	15.7500	15.8300	+0.919%	709	+33.986%
2022-06-03	15.6859	15.6859	15.6859	15.6859	-1.098%	737	+35.217%
2022-06-02	15.7280	15.8600	15.7280	15.8600	-1.856%	559	+33.733%
2022-06-01	16.1600	16.1600	16.1600	16.1600	-0.059%	153	+31.250%
2022-05-31	16.3100	16.3100	16.1695	16.1695	-0.434%	486	+31.173%
2022-05-27	16.0900	16.2400	16.0900	16.2400	+3.308%	1,039	+30.603%
2022-05-26	16.0300	16.2100	15.7000	15.7200	+0.447%	2,469	+34.924%
2022-05-25	15.3300	16.3400	15.3300	15.6500	-2.674%	7,842	+35.527%
2022-05-24	15.4300	16.0800	15.4300	16.0800	+6.490%	1,236	+31.903%
2022-05-20	15.1600	15.2700	15.1000	15.1000	+0.332%	1,337	+40.464%
2022-05-19	15.4900	15.4900	15.0500	15.0500	-0.922%	3,293	+40.930%
2022-05-18	15.8600	15.8600	15.1900	15.1900	-3.556%	3,155	+39.631%
2022-05-17	15.4800	16.0400	15.4800	15.7500	+2.273%	2,337	+34.667%
2022-05-16	15.5700	15.7100	15.2000	15.4000	+0.326%	5,465	+37.727%
2022-05-13	15.9600	16.4900	15.1600	15.3500	-0.130%	14,076	+38.176%
2022-05-12	16.3200	16.3200	15.3700	15.3700	-4.296%	9,648	+37.996%
2022-05-11	15.9000	16.6300	15.8500	16.0600	+0.943%	6,987	+32.067%
2022-05-10	16.7100	16.7100	15.8500	15.9100	-3.925%	4,155	+33.312%
2022-05-09	16.3200	16.5600	15.9800	16.5600	+0.181%	8,675	+28.080%
2022-05-06	16.6500	16.9900	16.5000	16.5300	+0.243%	4,143	+28.312%
2022-05-05	16.7900	16.9900	16.3004	16.4900	-4.406%	10,404	+28.623%
2022-05-04	16.9101	17.2500	16.8600	17.2500	+2.616%	2,663	+22.957%
2022-05-03	16.8300	16.9900	16.6900	16.8103	+1.023%	3,271	+26.173%
2022-05-02	16.6400	17.0200	16.6400	16.6400	-0.657%	5,124	+27.464%
2022-04-29	16.7400	17.2000	16.4000	16.7500	+0.239%	11,615	+26.627%
2022-04-28	17.1995	17.1995	16.3500	16.7100	+0.511%	5,110	+26.930%
2022-04-27	16.9100	17.0000	16.5400	16.6250	-1.277%	8,273	+27.579%
2022-04-26	16.7100	16.8600	16.7100	16.8400	0.000%	1,438	+25.950%
2022-04-25	17.0500	17.2200	16.5900	16.8400	-1.808%	8,699	+25.950%
2022-04-22	16.5600	17.1500	16.4500	17.1500	+2.083%	4,773	+23.673%
2022-04-21	16.6300	17.0000	16.6300	16.8000	+0.719%	2,130	+26.250%
2022-04-20	16.0000	16.8000	16.0000	16.6800	-0.239%	4,535	+27.158%
2022-04-19	16.7200	17.0200	16.7137	16.7200	-1.502%	2,318	+26.854%
2022-04-18	16.9700	17.1500	16.9500	16.9750	-1.537%	3,159	+24.948%
2022-04-14	17.0800	17.2400	16.8000	17.2400	+1.412%	4,324	+23.028%
2022-04-13	17.0000	17.0000	16.6000	17.0000	0.000%	1,606	+24.765%
2022-04-12	16.6300	17.0400	16.5500	17.0000	+1.442%	3,501	+24.765%
2022-04-11	16.7500	17.2200	16.6900	16.7584	-1.382%	7,727	+26.563%
2022-04-08	16.4900	16.9932	16.3800	16.9932	+2.554%	2,221	+24.815%
2022-04-07	16.5500	16.9800	16.5500	16.5700	-2.529%	6,250	+28.002%
2022-04-06	16.9200	17.3000	16.5500	17.0000	-0.176%	3,446	+24.765%
2022-04-05	17.0700	17.2000	16.8000	17.0300	-0.642%	4,621	+24.545%
2022-04-04	17.3200	17.3200	16.7400	17.1400	-0.058%	3,230	+23.746%
2022-04-01	17.3500	17.3600	17.0300	17.1500	-1.210%	3,358	+23.673%
2022-03-31	17.3700	17.3700	16.8500	17.3600	-0.630%	12,416	+22.177%
2022-03-30	18.3900	18.3900	16.8600	17.4700	-3.800%	23,591	+21.408%
2022-03-29	18.6999	18.6999	18.0600	18.1600	-1.732%	9,860	+16.795%
2022-03-28	18.5000	18.6199	18.3038	18.4800	+1.762%	2,991	+14.773%
2022-03-25	18.3900	18.6900	18.1600	18.1600	-0.765%	4,083	+16.795%
2022-03-24	18.5800	18.5800	17.5950	18.3000	-1.560%	9,865	+15.902%
2022-03-23	18.9200	18.9200	17.9400	18.5900	-1.536%	20,395	+14.094%
2022-03-22	18.4400	18.9300	18.2800	18.8800	+1.179%	12,294	+12.341%
2022-03-21	18.5100	18.8400	18.5100	18.6600	+0.810%	1,562	+13.666%
2022-03-18	18.8200	18.8400	18.5100	18.5100	-1.333%	4,157	+14.587%
2022-03-17	18.9000	19.0000	18.7000	18.7600	-2.798%	4,186	+13.060%
2022-03-16	17.7000	19.3000	16.9000	19.3000	+10.475%	40,737	+9.896%
2022-03-15	17.9200	17.9200	17.0400	17.4700	-1.854%	5,592	+21.408%
2022-03-14	18.0000	18.0000	17.5000	17.8000	+0.565%	4,481	+19.157%
2022-03-11	17.7250	17.7250	17.1000	17.7000	+1.549%	6,154	+19.831%
2022-03-10	17.9900	17.9900	17.2300	17.4300	-2.897%	2,801	+21.687%
2022-03-09	17.9500	17.9500	17.9500	17.9500	+2.924%	1,163	+18.162%
2022-03-08	17.3600	17.9800	17.3600	17.4400	+2.408%	1,037	+21.617%
2022-03-07	17.5700	17.5700	17.0300	17.0300	-3.376%	713	+24.545%
2022-03-04	17.1500	17.6250	16.8200	17.6250	+1.585%	12,199	+20.340%
2022-03-03	17.8200	17.8200	17.3400	17.3500	-1.140%	733	+22.248%
2022-03-02	17.9900	17.9900	17.3800	17.5500	+3.175%	1,181	+20.855%
2022-03-01	17.0000	17.0100	17.0000	17.0100	+0.059%	3,793	+24.691%
2022-02-28	17.3000	18.0000	16.9900	17.0000	-1.740%	9,079	+24.765%
2022-02-25	17.3500	17.3500	17.0501	17.3010	-0.167%	1,884	+22.594%
2022-02-24	17.1500	17.3300	16.9000	17.3300	+1.347%	2,112	+22.389%
2022-02-23	17.5300	17.5500	17.0996	17.0996	-0.699%	517	+24.038%
2022-02-18	17.4500	17.6800	17.2200	17.2200	-1.318%	1,386	+23.171%
2022-02-17	17.6100	17.6100	17.4500	17.4500	-2.021%	768	+21.547%
2022-02-16	17.0000	17.8350	16.8500	17.8100	+2.474%	2,163	+19.090%
2022-02-15	17.6500	17.8500	17.1400	17.3800	-0.115%	2,361	+22.037%
2022-02-14	17.5700	17.9099	17.3200	17.4000	-2.793%	2,580	+21.897%
2022-02-11	17.9000	17.9000	17.9000	17.9000	-0.334%	781	+18.492%