Dark

UBA
Urstadt Biddle Properties Inc. Class A
stock NYSE

Inactive

Aug 17, 2023

21.14USD-1.811%(-0.39)4,503,900

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-21.53)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-17	21.530	21.7000	21.0800	21.14	-1.811%	4,503,900	0.000%
2023-08-16	21.770	21.9400	21.5200	21.53	-1.374%	747,637	-1.811%
2023-08-15	22.160	22.1600	21.7900	21.83	-1.888%	289,638	-3.161%
2023-08-14	22.380	22.5000	22.1500	22.25	-1.067%	121,405	-4.989%
2023-08-11	22.500	22.5500	22.4000	22.49	-0.178%	112,937	-6.003%
2023-08-10	22.820	22.9900	22.4400	22.53	-1.228%	76,116	-6.170%
2023-08-09	22.630	22.9600	22.4400	22.81	+0.573%	140,491	-7.321%
2023-08-08	22.980	22.9800	22.5400	22.68	-1.946%	81,397	-6.790%
2023-08-07	22.920	23.1600	22.8700	23.13	+0.740%	155,617	-8.604%
2023-08-04	22.810	23.1300	22.6600	22.96	+0.569%	268,075	-7.927%
2023-08-03	22.670	22.9000	22.4800	22.83	+0.352%	142,462	-7.403%
2023-08-02	22.580	22.7800	22.4800	22.75	0.000%	138,861	-7.077%
2023-08-01	22.620	22.7700	22.5000	22.75	+0.309%	323,901	-7.077%
2023-07-31	22.440	22.7700	22.4000	22.68	+1.070%	110,422	-6.790%
2023-07-28	22.450	22.5800	22.3000	22.44	+0.358%	107,488	-5.793%
2023-07-27	22.830	22.9700	22.3000	22.36	-1.930%	97,847	-5.456%
2023-07-26	22.540	22.8500	22.5400	22.80	+0.840%	220,844	-7.281%
2023-07-25	22.640	22.8450	22.5100	22.61	-0.572%	125,892	-6.502%
2023-07-24	22.900	22.9100	22.6500	22.74	-0.176%	227,376	-7.036%
2023-07-21	22.750	22.9700	22.6000	22.78	+0.618%	109,161	-7.199%
2023-07-20	22.410	22.6600	22.1550	22.64	+1.071%	132,179	-6.625%
2023-07-19	22.060	22.4000	22.0600	22.40	+1.680%	140,606	-5.625%
2023-07-18	22.000	22.1000	21.8000	22.03	-0.136%	134,799	-4.040%
2023-07-17	21.770	22.1200	21.7700	22.06	+0.639%	133,078	-4.170%
2023-07-14	21.840	21.9300	21.6800	21.92	+0.046%	108,214	-3.558%
2023-07-13	21.840	21.9600	21.6800	21.91	+0.505%	119,021	-3.514%
2023-07-12	21.850	22.0400	21.8000	21.80	+0.507%	226,070	-3.028%
2023-07-11	21.300	21.7100	21.2300	21.69	+2.360%	110,568	-2.536%
2023-07-10	21.030	21.2300	21.0000	21.19	+0.427%	127,723	-0.236%
2023-07-07	21.320	21.3900	21.1000	21.10	-1.171%	111,765	+0.190%
2023-07-06	21.230	21.3700	20.8747	21.35	-0.420%	205,515	-0.984%
2023-07-05	21.420	21.6900	21.2000	21.44	0.000%	253,845	-1.399%
2023-07-03	21.160	21.5700	21.1600	21.44	+0.847%	171,783	-1.399%
2023-06-30	21.290	21.4050	20.9500	21.26	+0.094%	307,654	-0.564%
2023-06-29	20.730	21.2400	20.7300	21.24	+2.361%	193,453	-0.471%
2023-06-28	20.810	20.8600	20.6000	20.75	-0.288%	170,394	+1.880%
2023-06-27	20.470	20.8600	20.4500	20.81	+1.810%	178,486	+1.586%
2023-06-26	19.930	20.4800	19.9300	20.44	+2.098%	204,538	+3.425%
2023-06-23	20.000	20.2400	19.9000	20.02	-1.136%	340,121	+5.594%
2023-06-22	20.520	20.5200	20.1100	20.25	-1.316%	130,077	+4.395%
2023-06-21	20.800	20.8000	20.4600	20.52	-1.677%	296,811	+3.021%
2023-06-20	20.850	20.9900	20.5900	20.87	-0.619%	168,291	+1.294%
2023-06-16	21.080	21.1000	20.9000	21.00	+0.478%	704,837	+0.667%
2023-06-15	20.740	20.9000	20.6300	20.90	+0.096%	326,403	+1.148%
2023-06-14	20.730	21.0100	20.7300	20.88	+0.675%	257,056	+1.245%
2023-06-13	20.720	20.9900	20.6250	20.74	-0.860%	348,802	+1.929%
2023-06-12	20.780	20.9700	20.6900	20.92	+0.577%	168,641	+1.052%
2023-06-09	20.720	20.9300	20.6800	20.80	-0.048%	191,854	+1.635%
2023-06-08	20.910	20.9800	20.5400	20.81	-0.573%	238,709	+1.586%
2023-06-07	20.370	21.0300	20.2400	20.93	+3.409%	395,471	+1.003%
2023-06-06	20.050	20.2700	19.9100	20.24	+1.454%	657,949	+4.447%
2023-06-05	19.900	20.3800	19.8900	19.95	-0.250%	443,090	+5.965%
2023-06-02	19.640	20.0950	19.6400	20.00	+3.252%	426,429	+5.700%
2023-06-01	19.370	19.5300	19.1659	19.37	+0.103%	209,157	+9.138%
2023-05-31	19.270	19.4700	19.1300	19.35	+0.886%	290,775	+9.251%
2023-05-30	19.230	19.4100	19.1600	19.18	-0.156%	168,299	+10.219%
2023-05-26	19.000	19.3025	18.8800	19.21	+1.265%	210,206	+10.047%
2023-05-25	19.220	19.3500	18.8300	18.97	-2.014%	246,547	+11.439%
2023-05-24	19.780	19.7800	19.2800	19.36	-2.024%	280,804	+9.194%
2023-05-23	19.960	20.2300	19.7200	19.76	-1.545%	778,356	+6.984%
2023-05-22	19.680	20.1000	19.6800	20.07	+1.364%	828,525	+5.331%
2023-05-19	20.050	20.2200	19.7100	19.80	-1.493%	1,439,679	+6.768%
2023-05-18	19.500	20.3500	19.2500	20.10	+18.584%	2,458,338	+5.174%
2023-05-17	16.610	16.9900	16.3900	16.95	+2.417%	204,574	+24.720%
2023-05-16	16.860	16.8600	16.5500	16.55	-1.664%	66,251	+27.734%
2023-05-15	16.880	16.8900	16.7100	16.83	-0.296%	73,364	+25.609%
2023-05-12	16.740	16.8900	16.5800	16.88	+1.381%	72,556	+25.237%
2023-05-11	16.750	16.8400	16.5700	16.65	-1.770%	85,836	+26.967%
2023-05-10	16.990	16.9900	16.7400	16.95	+0.415%	79,062	+24.720%
2023-05-09	16.840	16.9700	16.6000	16.88	-0.472%	78,726	+25.237%
2023-05-08	17.060	17.1200	16.6200	16.96	-0.353%	108,991	+24.646%
2023-05-05	17.020	17.2400	16.7800	17.02	+0.770%	88,120	+24.207%
2023-05-04	16.720	16.9000	16.5600	16.89	+0.416%	95,437	+25.163%
2023-05-03	16.980	17.1300	16.7900	16.82	-0.532%	80,323	+25.684%
2023-05-02	17.130	17.1600	16.6800	16.91	-1.399%	98,223	+25.015%
2023-05-01	17.160	17.3100	17.0600	17.15	-0.407%	93,219	+23.265%
2023-04-28	17.140	17.4000	17.1200	17.22	+0.350%	65,905	+22.764%
2023-04-27	16.930	17.1700	16.8850	17.16	+1.478%	58,296	+23.193%
2023-04-26	17.090	17.2600	16.8000	16.91	-1.629%	93,258	+25.015%
2023-04-25	17.240	17.3100	17.0500	17.19	-0.922%	114,816	+22.978%
2023-04-24	17.520	17.5200	17.1953	17.35	-1.027%	78,901	+21.844%
2023-04-21	17.550	17.6100	17.3550	17.53	+0.171%	73,328	+20.593%
2023-04-20	17.470	17.5300	17.3200	17.50	-0.228%	83,904	+20.800%
2023-04-19	17.360	17.6250	17.2950	17.54	+0.747%	62,375	+20.525%
2023-04-18	17.530	17.5650	17.3000	17.41	-0.741%	75,654	+21.424%
2023-04-17	17.170	17.5500	17.1700	17.54	+1.977%	68,670	+20.525%
2023-04-14	17.430	17.6300	17.0500	17.20	-0.922%	86,003	+22.907%
2023-04-13	17.290	17.3700	17.0600	17.36	+0.696%	96,583	+21.774%
2023-04-12	17.410	17.5200	17.2100	17.24	-0.577%	103,405	+22.622%
2023-04-11	17.340	17.4400	17.1600	17.34	-0.115%	75,000	+21.915%
2023-04-10	17.240	17.4400	17.1600	17.36	+0.347%	85,528	+21.774%
2023-04-06	17.250	17.3500	17.1800	17.30	+0.875%	59,443	+22.197%
2023-04-05	17.240	17.3500	17.1000	17.15	-0.867%	50,628	+23.265%
2023-04-04	17.390	17.4200	17.0750	17.30	-0.575%	94,978	+22.197%
2023-04-03	17.610	17.6900	17.3000	17.40	-0.968%	124,088	+21.494%
2023-03-31	17.310	17.5900	17.2800	17.57	+0.400%	176,010	+20.319%
2023-03-30	17.400	17.6000	17.3400	17.50	+0.575%	99,815	+20.800%
2023-03-29	17.180	17.4200	17.1300	17.40	+1.458%	115,256	+21.494%
2023-03-28	17.040	17.2100	17.0100	17.15	+0.175%	157,501	+23.265%
2023-03-27	17.250	17.3400	17.0900	17.12	-0.349%	71,772	+23.481%
2023-03-24	16.580	17.1900	16.5500	17.18	+3.183%	114,728	+23.050%
2023-03-23	16.780	17.1900	16.6100	16.65	-0.716%	96,321	+26.967%
2023-03-22	17.390	17.3900	16.7500	16.77	-3.510%	122,610	+26.058%
2023-03-21	17.540	17.7987	17.2600	17.38	-0.230%	143,021	+21.634%
2023-03-20	17.230	17.6400	17.2200	17.42	+1.752%	185,330	+21.355%
2023-03-17	17.600	17.6100	16.7700	17.12	-3.440%	694,476	+23.481%
2023-03-16	17.570	17.9300	17.3000	17.73	+0.283%	172,496	+19.233%
2023-03-15	17.470	17.7700	17.4500	17.68	-0.282%	412,509	+19.570%
2023-03-14	17.680	17.9800	17.5000	17.73	+2.131%	184,401	+19.233%
2023-03-13	16.150	17.8400	16.1500	17.36	+5.596%	216,464	+21.774%
2023-03-10	16.750	16.7600	16.1800	16.44	-1.851%	160,144	+28.589%
2023-03-09	17.060	17.0600	16.7200	16.75	-1.471%	99,541	+26.209%
2023-03-08	17.000	17.1300	16.8400	17.00	+0.295%	98,576	+24.353%
2023-03-07	17.370	17.3700	16.6800	16.95	-2.023%	146,487	+24.720%
2023-03-06	17.340	17.4200	17.1400	17.30	-0.403%	153,078	+22.197%
2023-03-03	17.340	17.4700	17.2650	17.37	+0.579%	114,783	+21.704%
2023-03-02	17.210	17.3100	17.1800	17.27	-0.231%	78,756	+22.409%
2023-03-01	17.310	17.3400	17.0700	17.31	+0.058%	94,776	+22.126%
2023-02-28	17.360	17.5500	17.2900	17.30	-0.403%	169,399	+22.197%
2023-02-27	17.650	17.8000	17.3100	17.37	-0.969%	81,507	+21.704%
2023-02-24	17.530	17.6400	17.3700	17.54	-0.848%	83,685	+20.525%
2023-02-23	17.630	17.8023	17.5200	17.69	+0.454%	72,471	+19.503%
2023-02-22	17.740	17.9484	17.5900	17.61	-0.508%	125,403	+20.045%
2023-02-21	17.970	17.9700	17.6100	17.70	-2.533%	89,166	+19.435%
2023-02-17	18.240	18.3300	18.0800	18.16	+0.165%	125,695	+16.410%
2023-02-16	17.990	18.2600	17.9300	18.13	-0.439%	68,731	+16.602%
2023-02-15	17.970	18.2900	17.9100	18.21	+0.719%	125,180	+16.090%
2023-02-14	18.170	18.2100	17.9900	18.08	-0.659%	106,617	+16.925%
2023-02-13	18.170	18.2500	18.0900	18.20	+0.386%	69,691	+16.154%
2023-02-10	17.950	18.2200	17.8350	18.13	+1.003%	67,826	+16.602%
2023-02-09	18.250	18.2831	17.8700	17.95	-1.047%	105,575	+17.772%
2023-02-08	18.520	18.6100	18.1400	18.14	-2.891%	106,099	+16.538%
2023-02-07	18.700	18.8900	18.5650	18.68	-0.691%	124,030	+13.169%
2023-02-06	18.920	18.9200	18.5800	18.81	-0.581%	96,817	+12.387%
2023-02-03	18.950	18.9700	18.7300	18.92	-0.630%	111,881	+11.734%
2023-02-02	18.890	19.2300	18.8900	19.04	+1.008%	136,260	+11.029%
2023-02-01	18.730	18.9500	18.5900	18.85	+0.373%	134,596	+12.149%
2023-01-31	18.600	18.9100	18.5950	18.78	+0.859%	250,242	+12.567%
2023-01-30	18.640	18.8700	18.5701	18.62	-0.905%	94,968	+13.534%
2023-01-27	18.660	18.9200	18.6100	18.79	+0.535%	78,237	+12.507%
2023-01-26	18.700	18.7450	18.5300	18.69	+0.538%	56,509	+13.109%
2023-01-25	18.580	18.6300	18.4900	18.59	-0.322%	57,778	+13.717%
2023-01-24	18.450	18.7000	18.4100	18.65	+0.811%	71,618	+13.351%
2023-01-23	18.400	18.6300	18.3400	18.50	+0.271%	91,118	+14.270%
2023-01-20	18.570	18.5700	18.2500	18.45	-0.054%	124,338	+14.580%
2023-01-19	18.340	18.5600	18.2500	18.46	-0.270%	74,465	+14.518%
2023-01-18	18.650	18.7500	18.4200	18.51	-0.054%	94,489	+14.209%
2023-01-17	18.570	18.7300	18.4600	18.52	-0.162%	155,656	+14.147%
2023-01-13	18.660	18.7600	18.5300	18.55	-1.172%	86,837	+13.962%
2023-01-12	18.270	18.7800	18.2100	18.77	+3.302%	83,645	+12.627%
2023-01-11	17.940	18.2200	17.8809	18.17	+2.079%	173,521	+16.346%
2023-01-10	18.160	18.1600	17.7700	17.80	-2.838%	101,084	+18.764%
2023-01-09	18.790	18.8300	18.3100	18.32	-1.980%	110,108	+15.393%
2023-01-06	18.510	18.8800	18.5100	18.69	+0.972%	94,965	+13.109%
2023-01-05	18.910	18.9400	18.4800	18.51	-3.342%	101,963	+14.209%
2023-01-04	19.140	19.3600	19.1300	19.15	+0.949%	108,479	+10.392%
2023-01-03	19.020	19.2500	18.8300	18.97	+0.106%	105,467	+11.439%
2022-12-30	18.930	19.0200	18.7800	18.95	-0.105%	92,321	+11.557%
2022-12-29	18.790	18.9800	18.6400	18.97	+1.825%	57,407	+11.439%
2022-12-28	18.900	18.9300	18.5450	18.63	-1.376%	95,723	+13.473%
2022-12-27	19.030	19.0300	18.7900	18.89	-0.474%	63,647	+11.911%
2022-12-23	18.610	18.9900	18.6100	18.98	+1.281%	56,449	+11.380%
2022-12-22	18.790	18.8800	18.3500	18.74	-0.951%	99,194	+12.807%
2022-12-21	18.860	19.2000	18.8550	18.92	+1.068%	118,901	+11.734%
2022-12-20	18.520	18.9100	18.5000	18.72	+0.429%	194,922	+12.927%
2022-12-19	18.410	18.8200	18.2900	18.64	+1.139%	279,700	+13.412%
2022-12-16	18.180	19.1700	18.1800	18.43	-0.432%	1,147,693	+14.704%
2022-12-15	18.380	18.6400	18.3750	18.51	-0.484%	238,348	+14.209%
2022-12-14	18.580	18.9100	18.5400	18.60	+0.054%	193,973	+13.656%
2022-12-13	18.830	18.9500	18.5200	18.59	+1.143%	260,093	+13.717%
2022-12-12	18.350	18.4300	18.1100	18.38	-0.325%	158,683	+15.016%
2022-12-09	18.290	18.5100	18.2900	18.44	-0.216%	86,867	+14.642%
2022-12-08	18.500	18.6800	18.4000	18.48	+0.108%	96,827	+14.394%
2022-12-07	18.460	18.7000	18.4450	18.46	-0.270%	102,042	+14.518%
2022-12-06	18.480	18.6600	18.4200	18.51	-0.054%	113,624	+14.209%
2022-12-05	18.730	18.8100	18.4300	18.52	-2.475%	113,547	+14.147%
2022-12-02	18.820	19.2000	18.8100	18.99	-0.105%	51,976	+11.322%
2022-12-01	19.170	19.1900	18.8200	19.01	-0.627%	145,242	+11.205%
2022-11-30	18.710	19.1400	18.5500	19.13	+2.136%	180,140	+10.507%
2022-11-29	18.540	18.7799	18.4400	18.73	+0.645%	100,513	+12.867%
2022-11-28	19.000	19.0300	18.6000	18.61	-2.463%	75,839	+13.595%
2022-11-25	18.940	19.0999	18.8900	19.08	+0.633%	45,304	+10.797%
2022-11-23	19.000	19.2300	18.8750	18.96	-0.525%	57,677	+11.498%
2022-11-22	19.300	19.3000	18.9300	19.06	+0.158%	67,237	+10.913%
2022-11-21	18.860	19.1100	18.8600	19.03	+0.158%	61,686	+11.088%
2022-11-18	19.180	19.3300	18.8300	19.00	+1.171%	150,217	+11.263%
2022-11-17	18.490	18.7900	18.3300	18.78	+1.185%	67,395	+12.567%
2022-11-16	18.860	18.9100	18.4600	18.56	-1.329%	74,299	+13.901%
2022-11-15	18.820	18.9100	18.6250	18.81	+1.347%	83,462	+12.387%
2022-11-14	18.790	18.8400	18.5200	18.56	-1.382%	82,418	+13.901%
2022-11-11	18.940	18.9700	18.6500	18.82	0.000%	95,868	+12.327%
2022-11-10	18.650	19.1700	18.6000	18.82	+3.463%	177,348	+12.327%
2022-11-09	18.320	18.5400	18.0800	18.19	-1.141%	94,317	+16.218%
2022-11-08	18.780	18.7800	18.3200	18.40	-1.604%	112,893	+14.891%
2022-11-07	18.890	18.9300	18.4300	18.70	-0.479%	95,564	+13.048%
2022-11-04	18.580	18.9200	18.4650	18.79	+1.953%	78,608	+12.507%
2022-11-03	18.320	18.6000	18.1500	18.43	-0.593%	90,016	+14.704%
2022-11-02	18.880	19.0900	18.4900	18.54	-1.540%	83,001	+14.024%
2022-11-01	18.830	18.9800	18.6700	18.83	+0.480%	99,481	+12.268%
2022-10-31	18.670	18.8700	18.6700	18.74	-0.213%	119,243	+12.807%
2022-10-28	18.690	18.9500	18.5000	18.78	+0.913%	97,397	+12.567%
2022-10-27	18.580	18.8000	18.5100	18.61	+1.086%	79,723	+13.595%
2022-10-26	18.670	18.6800	18.2700	18.41	-0.540%	85,855	+14.829%
2022-10-25	18.420	18.8250	18.4050	18.51	+0.489%	103,501	+14.209%
2022-10-24	18.310	18.6400	18.3100	18.42	+0.711%	130,084	+14.767%
2022-10-21	17.520	18.4200	17.3900	18.29	+5.055%	192,226	+15.582%
2022-10-20	17.340	17.6300	17.3200	17.41	0.000%	170,328	+21.424%
2022-10-19	17.380	17.6100	17.1900	17.41	-1.023%	96,741	+21.424%
2022-10-18	17.580	17.9100	17.4700	17.59	+1.267%	112,855	+20.182%
2022-10-17	17.190	17.6100	17.0900	17.37	+2.417%	144,754	+21.704%
2022-10-14	17.300	17.5200	16.8400	16.96	-0.877%	137,350	+24.646%
2022-10-13	16.280	17.2404	16.2400	17.11	+3.197%	224,942	+23.553%
2022-10-12	16.730	16.7500	16.5000	16.58	-0.719%	132,775	+27.503%
2022-10-11	16.420	16.8400	16.4000	16.70	+1.151%	194,573	+26.587%
2022-10-10	16.260	16.7200	16.2350	16.51	+1.725%	204,492	+28.044%
2022-10-07	16.360	16.5600	16.1650	16.23	-2.229%	187,168	+30.253%
2022-10-06	16.700	16.7947	16.5300	16.60	-0.480%	172,462	+27.349%
2022-10-05	16.580	16.7800	16.3200	16.68	-0.714%	126,868	+26.739%
2022-10-04	16.350	17.1200	16.0100	16.80	+8.387%	339,135	+25.833%
2022-10-03	15.710	15.7150	15.4485	15.50	-0.064%	244,438	+36.387%
2022-09-30	15.070	15.6800	15.0700	15.51	+1.905%	222,200	+36.299%
2022-09-29	15.590	15.7300	15.0901	15.22	-4.816%	166,064	+38.896%
2022-09-28	15.410	16.1800	15.2900	15.99	+3.831%	192,357	+32.208%
2022-09-27	15.810	15.9000	15.3200	15.40	-2.532%	238,540	+37.273%
2022-09-26	15.750	16.0400	15.4550	15.80	-0.378%	376,775	+33.797%
2022-09-23	15.900	16.0500	15.7000	15.86	-0.937%	181,686	+33.291%
2022-09-22	16.090	16.1000	15.9100	16.01	-0.928%	158,480	+32.042%
2022-09-21	16.300	16.5200	16.0900	16.16	-0.308%	110,156	+30.817%
2022-09-20	16.090	16.3000	16.0400	16.21	-1.159%	99,310	+30.413%
2022-09-19	16.270	16.4900	16.2200	16.40	-0.485%	114,336	+28.902%
2022-09-16	15.810	16.5400	15.8000	16.48	+3.323%	398,359	+28.277%
2022-09-15	16.060	16.2700	15.9200	15.95	-0.747%	180,026	+32.539%
2022-09-14	16.260	16.3200	15.9450	16.07	-1.773%	153,711	+31.549%
2022-09-13	16.250	16.5399	16.2500	16.36	-3.138%	138,869	+29.218%
2022-09-12	16.680	16.9100	16.6726	16.89	+1.441%	64,151	+25.163%
2022-09-09	16.730	16.9400	16.4100	16.65	+0.726%	95,295	+26.967%
2022-09-08	16.250	16.6300	16.2500	16.53	+0.854%	98,449	+27.889%
2022-09-07	16.350	16.4300	16.1200	16.39	0.000%	191,303	+28.981%
2022-09-06	16.640	16.6400	16.3000	16.39	-0.787%	88,158	+28.981%
2022-09-02	16.760	16.8800	16.4500	16.52	-0.721%	116,983	+27.966%
2022-09-01	16.550	16.7199	16.3600	16.64	-0.478%	105,239	+27.043%
2022-08-31	16.990	17.0500	16.6140	16.72	-1.878%	163,021	+26.435%
2022-08-30	17.250	17.2500	17.0300	17.04	-0.873%	78,315	+24.061%
2022-08-29	17.210	17.4200	17.0600	17.19	-1.150%	62,111	+22.978%
2022-08-26	17.600	17.6000	17.3200	17.39	-1.249%	65,985	+21.564%
2022-08-25	17.380	17.7800	17.3500	17.61	+1.033%	44,493	+20.045%
2022-08-24	17.660	17.6700	17.4200	17.43	-0.797%	37,961	+21.285%
2022-08-23	17.690	17.8300	17.5100	17.57	-0.284%	73,179	+20.319%
2022-08-22	17.980	17.9800	17.5450	17.62	-3.346%	61,715	+19.977%
2022-08-19	18.310	18.3100	18.0700	18.23	-0.978%	81,938	+15.963%
2022-08-18	18.380	18.5600	18.2950	18.41	+0.601%	58,417	+14.829%
2022-08-17	18.350	18.4100	18.1100	18.30	-0.920%	55,264	+15.519%
2022-08-16	18.490	18.5700	18.3700	18.47	0.000%	45,967	+14.456%
2022-08-15	18.290	18.5500	18.1900	18.47	+0.271%	63,908	+14.456%
2022-08-12	18.120	18.4516	17.9300	18.42	+1.881%	62,167	+14.767%
2022-08-11	18.000	18.2200	17.9700	18.08	+0.612%	51,041	+16.925%
2022-08-10	18.220	18.2200	17.9300	17.97	-0.222%	108,392	+17.641%
2022-08-09	17.810	18.0100	17.7400	18.01	+1.294%	106,269	+17.379%
2022-08-08	17.720	17.9000	17.5900	17.78	+0.851%	86,974	+18.898%
2022-08-05	17.630	17.7200	17.5400	17.63	-0.339%	63,455	+19.909%
2022-08-04	17.930	17.9400	17.5800	17.69	-1.886%	90,991	+19.503%
2022-08-03	18.000	18.1367	18.0000	18.03	+0.614%	113,230	+17.249%
2022-08-02	18.350	18.3500	17.9200	17.92	-2.290%	53,290	+17.969%
2022-08-01	18.380	18.4800	18.1500	18.34	-0.326%	99,766	+15.267%
2022-07-29	18.160	18.5400	18.1600	18.40	+0.988%	128,535	+14.891%
2022-07-28	17.990	18.2700	17.9900	18.22	+1.617%	96,826	+16.026%
2022-07-27	17.650	17.9800	17.5700	17.93	+2.223%	118,720	+17.903%
2022-07-26	17.570	17.8325	17.5100	17.54	-0.792%	130,661	+20.525%
2022-07-25	17.550	17.7800	17.4300	17.68	+1.202%	130,331	+19.570%
2022-07-22	17.560	17.7900	17.3200	17.47	0.000%	124,055	+21.007%
2022-07-21	17.320	17.5500	17.0000	17.47	+0.866%	137,466	+21.007%
2022-07-20	17.290	17.4600	17.2100	17.32	-0.574%	113,535	+22.055%
2022-07-19	17.050	17.5200	17.0500	17.42	+3.138%	170,136	+21.355%
2022-07-18	16.920	17.0500	16.7300	16.89	+0.776%	105,791	+25.163%
2022-07-15	16.530	16.8850	16.3500	16.76	+3.585%	163,540	+26.134%
2022-07-14	15.830	16.2900	15.8100	16.18	+0.559%	123,351	+30.655%
2022-07-13	16.070	16.1800	15.9700	16.09	-0.985%	169,395	+31.386%
2022-07-12	16.090	16.5000	16.0900	16.25	+0.433%	103,722	+30.092%
2022-07-11	16.170	16.3550	16.0800	16.18	-0.492%	51,997	+30.655%
2022-07-08	16.200	16.3300	16.0600	16.26	+0.123%	75,976	+30.012%
2022-07-07	16.230	16.5100	16.2250	16.24	+0.062%	71,934	+30.172%
2022-07-06	16.410	16.5700	16.0500	16.23	-1.337%	104,778	+30.253%
2022-07-05	16.340	16.4650	16.0900	16.45	-0.484%	127,162	+28.511%
2022-07-01	16.140	16.5700	16.1400	16.53	+2.037%	94,026	+27.889%
2022-06-30	16.000	16.3500	15.9100	16.20	-1.759%	194,539	+30.494%
2022-06-29	16.460	16.5000	16.2900	16.49	+0.061%	68,389	+28.199%
2022-06-28	16.870	17.0828	16.4500	16.48	-1.494%	96,354	+28.277%
2022-06-27	16.660	16.8500	16.5626	16.73	+0.662%	119,939	+26.360%
2022-06-24	16.490	16.7250	16.4200	16.62	+1.651%	258,548	+27.196%
2022-06-23	16.200	16.4500	16.1200	16.35	+1.238%	106,562	+29.297%
2022-06-22	15.870	16.4200	15.8700	16.15	+0.937%	99,964	+30.898%
2022-06-21	16.040	16.2700	15.8500	16.00	+1.074%	105,167	+32.125%
2022-06-17	15.780	16.0300	15.6700	15.83	+1.150%	317,348	+33.544%
2022-06-16	16.000	16.0400	15.5700	15.65	-3.036%	204,243	+35.080%
2022-06-15	16.080	16.3500	15.9300	16.14	+1.318%	147,055	+30.979%
2022-06-14	15.850	15.9600	15.4300	15.93	+0.759%	325,426	+32.706%
2022-06-13	16.270	16.3000	15.6000	15.81	-3.774%	404,168	+33.713%
2022-06-10	16.500	16.5950	16.3100	16.43	-1.499%	154,682	+28.667%
2022-06-09	16.880	17.1900	16.6500	16.68	-0.832%	86,286	+26.739%
2022-06-08	17.450	17.4500	16.7600	16.82	-4.486%	121,592	+25.684%
2022-06-07	17.230	17.6600	17.1400	17.61	+2.028%	111,460	+20.045%
2022-06-06	17.350	17.3800	17.1100	17.26	+0.524%	76,351	+22.480%
2022-06-03	17.300	17.3000	17.1100	17.17	-1.435%	70,016	+23.122%
2022-06-02	17.360	17.4700	17.1000	17.42	-0.343%	57,452	+21.355%
2022-06-01	17.660	17.6900	17.2100	17.48	-0.682%	97,997	+20.938%
2022-05-31	17.630	17.8850	17.4850	17.60	-1.179%	156,559	+20.114%
2022-05-27	17.520	17.8800	17.4200	17.81	+2.239%	88,946	+18.697%
2022-05-26	17.390	17.5963	17.3600	17.42	+1.279%	69,786	+21.355%
2022-05-25	17.040	17.3265	17.0200	17.20	+0.585%	73,815	+22.907%
2022-05-24	16.610	17.1200	16.5000	17.10	+2.334%	103,828	+23.626%
2022-05-23	16.810	16.9200	16.5900	16.71	+0.360%	98,897	+26.511%
2022-05-20	16.860	16.8600	16.3000	16.65	+0.181%	208,058	+26.967%
2022-05-19	16.890	17.1000	16.5500	16.62	-2.750%	177,738	+27.196%
2022-05-18	17.440	17.5500	16.9000	17.09	-2.953%	198,834	+23.698%
2022-05-17	17.180	17.6700	17.1300	17.61	+3.588%	134,945	+20.045%
2022-05-16	16.820	17.1900	16.7800	17.00	+0.771%	108,379	+24.353%
2022-05-13	16.780	16.9500	16.5900	16.87	+1.382%	131,912	+25.311%
2022-05-12	16.680	16.7500	16.4000	16.64	-0.240%	124,630	+27.043%
2022-05-11	16.900	17.0800	16.5600	16.68	-0.477%	125,435	+26.739%
2022-05-10	17.110	17.2700	16.6200	16.76	-1.354%	204,754	+26.134%
2022-05-09	17.200	17.3100	16.9200	16.99	-1.450%	122,154	+24.426%
2022-05-06	17.260	17.3400	16.9700	17.24	-0.116%	108,019	+22.622%
2022-05-05	17.680	17.7700	17.0900	17.26	-3.359%	105,762	+22.480%
2022-05-04	17.630	17.9400	17.4550	17.86	+1.941%	89,682	+18.365%
2022-05-03	17.160	17.6200	16.9850	17.52	+1.624%	214,154	+20.662%
2022-05-02	17.460	17.5300	16.9550	17.24	-0.634%	180,012	+22.622%
2022-04-29	18.030	18.0300	17.3100	17.35	-3.985%	187,835	+21.844%
2022-04-28	17.840	18.1100	17.5500	18.07	+2.438%	102,305	+16.989%
2022-04-27	17.870	17.9900	17.6200	17.64	-1.672%	173,864	+19.841%
2022-04-26	18.160	18.5400	17.8900	17.94	-2.021%	183,550	+17.837%
2022-04-25	18.260	18.3300	17.7700	18.31	+0.384%	222,574	+15.456%
2022-04-22	18.390	18.4800	18.2200	18.24	-1.245%	219,921	+15.899%
2022-04-21	18.670	18.7200	18.4300	18.47	-0.216%	97,652	+14.456%
2022-04-20	18.430	18.6900	18.3800	18.51	+0.872%	108,552	+14.209%
2022-04-19	18.270	18.4800	18.2660	18.35	+0.824%	86,987	+15.204%
2022-04-18	18.110	18.3700	18.0800	18.20	-0.601%	107,637	+16.154%
2022-04-14	18.450	18.5300	18.2500	18.31	-0.489%	111,408	+15.456%
2022-04-13	18.240	18.4863	18.1700	18.40	+0.933%	81,260	+14.891%
2022-04-12	18.190	18.5000	18.1600	18.23	+0.441%	139,499	+15.963%
2022-04-11	18.200	18.4900	18.1000	18.15	-1.036%	101,579	+16.474%
2022-04-08	18.140	18.4900	18.1400	18.34	+0.548%	114,639	+15.267%
2022-04-07	18.310	18.3800	18.0700	18.24	-0.977%	129,460	+15.899%
2022-04-06	18.270	18.5800	18.2200	18.42	0.000%	155,937	+14.767%
2022-04-05	18.650	18.9190	18.4200	18.42	-1.497%	141,581	+14.767%
2022-04-04	18.910	18.9100	18.4850	18.70	-1.371%	136,386	+13.048%
2022-04-01	18.710	18.9700	18.6300	18.96	+0.797%	180,266	+11.498%
2022-03-31	19.110	19.2150	18.7700	18.81	-1.980%	195,127	+12.387%
2022-03-30	19.530	19.5700	19.0800	19.19	-1.590%	118,055	+10.162%
2022-03-29	19.020	19.5300	19.0200	19.50	+2.957%	186,184	+8.410%
2022-03-28	19.050	19.0500	18.8032	18.94	-0.786%	95,336	+11.616%
2022-03-25	18.830	19.1600	18.8300	19.09	+1.381%	91,476	+10.739%
2022-03-24	18.750	18.8400	18.6600	18.83	+0.373%	105,406	+12.268%
2022-03-23	19.130	19.1700	18.7600	18.76	-2.697%	104,156	+12.687%
2022-03-22	19.280	19.5500	19.2100	19.28	+0.052%	161,069	+9.647%
2022-03-21	19.580	19.6700	19.2300	19.27	-1.533%	225,425	+9.704%
2022-03-18	19.510	19.5800	19.2100	19.57	+1.033%	219,458	+8.022%
2022-03-17	19.120	19.5600	19.1200	19.37	0.000%	100,562	+9.138%
2022-03-16	19.390	19.5300	18.9500	19.37	+0.728%	181,256	+9.138%
2022-03-15	19.980	20.2600	19.0000	19.23	-3.464%	304,662	+9.932%
2022-03-14	20.310	20.7300	19.8000	19.92	-1.532%	184,665	+6.124%
2022-03-11	19.900	20.2900	19.8700	20.23	+1.709%	166,843	+4.498%
2022-03-10	19.460	19.9500	19.1700	19.89	+2.105%	210,033	+6.285%
2022-03-09	19.670	19.9600	19.4700	19.48	+0.257%	91,264	+8.522%
2022-03-08	19.590	19.7100	19.3700	19.43	-0.766%	142,229	+8.801%
2022-03-07	19.860	19.8600	19.4800	19.58	-1.261%	152,900	+7.967%
2022-03-04	19.510	19.8400	19.4000	19.83	+0.660%	112,026	+6.606%
2022-03-03	19.490	19.7500	19.3600	19.70	+1.233%	108,868	+7.310%
2022-03-02	18.940	19.5300	18.9400	19.46	+3.017%	143,756	+8.633%
2022-03-01	18.780	18.9800	18.5600	18.89	+0.319%	192,590	+11.911%
2022-02-28	18.960	19.0700	18.6900	18.83	-1.722%	238,462	+12.268%