UDR, Inc. (UDR) stock
UDRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 15/3033% below fair value
$35.52+0.10 (+0.28%)
Close on Oct 30, 2026Market cap $11.41BP/E 22.6Yield 4.83%
Price history
UDR share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.52
+0.28% on the day
52-week range
$32.94 – $42.00
-15.4% from the high
Change over 52 weeks
+5.6%
From $33.63 on Oct 30, 2025
Average volume
3.68M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $35.75 | $36.18 | $34.65 | $35.52 | -0.89% | 24,853,415 |
| Oct 19, 2026 | $34.02 | $36.42 | $33.77 | $35.84 | +4.61% | 27,229,575 |
| Oct 12, 2026 | $34.08 | $34.56 | $33.57 | $34.26 | +0.41% | 17,616,403 |
| Oct 5, 2026 | $33.21 | $34.30 | $33.10 | $34.12 | +2.55% | 20,438,747 |
| Sep 28, 2026 | $33.95 | $34.27 | $33.22 | $33.27 | -1.68% | 18,263,093 |
| Sep 21, 2026 | $33.97 | $34.42 | $33.35 | $33.84 | -0.18% | 20,664,763 |
| Sep 14, 2026 | $35.20 | $35.44 | $33.87 | $33.90 | -3.47% | 25,047,077 |
| Sep 8, 2026 | $36.25 | $36.51 | $34.83 | $35.12 | -3.46% | 20,425,052 |
| Aug 31, 2026 | $36.97 | $37.18 | $36.13 | $36.38 | -1.99% | 12,079,447 |
| Aug 24, 2026 | $37.96 | $38.59 | $37.02 | $37.12 | -1.72% | 13,894,365 |
| Aug 17, 2026 | $37.73 | $37.97 | $37.09 | $37.77 | -0.45% | 14,702,412 |
| Aug 10, 2026 | $38.30 | $38.30 | $37.04 | $37.94 | -1.22% | 10,456,744 |
| Aug 3, 2026 | $38.29 | $38.87 | $37.84 | $38.41 | +0.66% | 17,501,940 |
| Jul 27, 2026 | $39.41 | $39.75 | $37.64 | $38.16 | -3.61% | 28,062,508 |
| Jul 20, 2026 | $39.76 | $40.13 | $39.26 | $39.59 | -0.43% | 11,174,671 |
| Jul 13, 2026 | $39.89 | $40.82 | $39.41 | $39.76 | +0.08% | 14,127,014 |
| Jul 6, 2026 | $40.94 | $42.00 | $39.51 | $39.73 | -3.31% | 12,421,897 |
| Jun 29, 2026 | $39.82 | $41.12 | $39.57 | $41.09 | +2.78% | 12,839,294 |
| Jun 22, 2026 | $37.54 | $40.03 | $37.14 | $39.98 | +6.44% | 22,604,427 |
| Jun 15, 2026 | $39.31 | $39.42 | $37.39 | $37.56 | -4.67% | 20,819,097 |
| Jun 8, 2026 | $39.27 | $39.72 | $38.12 | $39.40 | +0.51% | 20,000,183 |
| Jun 1, 2026 | $37.00 | $39.48 | $36.41 | $39.20 | +6.23% | 27,842,578 |
| May 26, 2026 | $38.01 | $38.44 | $36.82 | $36.90 | -2.92% | 41,526,937 |
| May 18, 2026 | $37.00 | $38.24 | $37.00 | $38.01 | +2.95% | 18,385,207 |
| May 11, 2026 | $37.00 | $37.80 | $36.82 | $36.92 | +0.03% | 22,150,780 |
| May 4, 2026 | $36.18 | $37.55 | $36.18 | $36.91 | +1.43% | 17,098,933 |
| Apr 27, 2026 | $34.73 | $36.86 | $34.47 | $36.39 | +4.66% | 22,511,379 |
| Apr 20, 2026 | $35.12 | $35.84 | $34.27 | $34.77 | -1.45% | 13,932,109 |
| Apr 13, 2026 | $35.01 | $35.35 | $33.97 | $35.28 | +0.48% | 19,228,783 |
| Apr 6, 2026 | $34.48 | $35.45 | $34.43 | $35.11 | +1.36% | 14,387,032 |
| Mar 30, 2026 | $33.85 | $34.74 | $33.48 | $34.64 | +3.16% | 14,964,039 |
| Mar 23, 2026 | $34.75 | $34.90 | $33.52 | $33.58 | -1.55% | 16,894,067 |
| Mar 16, 2026 | $35.73 | $36.05 | $33.94 | $34.11 | -3.67% | 19,086,904 |
| Mar 9, 2026 | $36.91 | $37.38 | $35.28 | $35.41 | -4.94% | 17,184,831 |
| Mar 2, 2026 | $37.47 | $37.84 | $36.53 | $37.25 | -0.67% | 14,803,791 |
| Feb 23, 2026 | $37.39 | $38.33 | $36.91 | $37.50 | +0.89% | 16,738,574 |
| Feb 17, 2026 | $38.30 | $38.64 | $37.04 | $37.17 | -2.42% | 16,252,666 |
| Feb 9, 2026 | $37.61 | $40.17 | $37.25 | $38.09 | +1.44% | 29,730,913 |
| Feb 2, 2026 | $37.24 | $37.94 | $36.23 | $37.55 | +1.08% | 23,085,907 |
| Jan 26, 2026 | $37.80 | $37.83 | $36.24 | $37.15 | -1.51% | 30,687,390 |
| Jan 20, 2026 | $37.73 | $38.10 | $36.91 | $37.72 | +0.21% | 28,614,310 |
| Jan 12, 2026 | $36.03 | $37.74 | $35.39 | $37.64 | +2.23% | 17,064,585 |
| Jan 5, 2026 | $36.52 | $37.52 | $35.91 | $36.82 | +0.35% | 20,555,441 |
| Dec 29, 2025 | $36.68 | $37.05 | $36.30 | $36.69 | +0.49% | 9,305,175 |
| Dec 22, 2025 | $35.49 | $36.60 | $35.35 | $36.51 | +2.41% | 10,341,385 |
| Dec 15, 2025 | $35.77 | $36.56 | $35.21 | $35.65 | +0.34% | 15,849,066 |
| Dec 8, 2025 | $35.10 | $35.92 | $34.66 | $35.53 | +0.94% | 12,800,721 |
| Dec 1, 2025 | $36.01 | $36.57 | $34.91 | $35.20 | -3.35% | 12,963,153 |
| Nov 24, 2025 | $35.58 | $36.55 | $35.28 | $36.42 | +2.33% | 9,939,826 |
| Nov 17, 2025 | $34.73 | $35.69 | $34.21 | $35.59 | +2.62% | 11,339,770 |
| Nov 10, 2025 | $34.29 | $35.20 | $34.02 | $34.68 | +0.61% | 15,718,158 |
| Nov 3, 2025 | $33.21 | $34.53 | $32.94 | $34.47 | +2.32% | 15,227,729 |
| Oct 27, 2025 | $36.07 | $36.17 | $33.40 | $33.69 | -7.04% | 19,162,490 |
| Oct 20, 2025 | $36.25 | $37.04 | $36.09 | $36.24 | +0.42% | 14,957,507 |
| Oct 13, 2025 | $35.58 | $36.81 | $35.47 | $36.09 | +1.06% | 11,981,552 |
| Oct 6, 2025 | $36.53 | $36.53 | $35.21 | $35.71 | -1.84% | 14,709,039 |
| Sep 29, 2025 | $36.94 | $37.35 | $36.27 | $36.38 | -2.15% | 13,517,050 |
| Sep 22, 2025 | $37.47 | $37.60 | $36.64 | $37.18 | -1.01% | 10,098,797 |
| Sep 15, 2025 | $38.41 | $38.52 | $37.12 | $37.56 | -2.11% | 13,564,986 |
| Sep 8, 2025 | $38.77 | $39.20 | $38.06 | $38.37 | -1.84% | 11,257,138 |
| Sep 2, 2025 | $39.29 | $39.55 | $37.99 | $39.09 | -1.21% | 13,339,344 |
| Aug 25, 2025 | $39.08 | $39.62 | $38.64 | $39.57 | +0.94% | 10,867,216 |
| Aug 18, 2025 | $38.64 | $39.55 | $38.08 | $39.20 | +1.79% | 8,430,675 |
| Aug 11, 2025 | $37.94 | $38.56 | $37.40 | $38.51 | +1.10% | 8,168,787 |
| Aug 4, 2025 | $38.69 | $39.03 | $37.86 | $38.09 | -1.50% | 11,585,174 |
| Jul 28, 2025 | $40.08 | $40.81 | $38.28 | $38.67 | -4.31% | 20,027,611 |
| Jul 21, 2025 | $40.91 | $41.44 | $40.20 | $40.41 | -0.79% | 9,481,235 |
| Jul 14, 2025 | $40.42 | $41.03 | $39.58 | $40.73 | +0.82% | 9,146,420 |
| Jul 7, 2025 | $40.88 | $41.60 | $39.91 | $40.40 | -0.98% | 8,875,452 |
| Jun 30, 2025 | $40.60 | $41.37 | $40.00 | $40.80 | +0.22% | 7,582,174 |
| Jun 23, 2025 | $41.17 | $41.58 | $40.01 | $40.71 | -0.80% | 13,960,205 |
| Jun 16, 2025 | $41.42 | $41.63 | $40.72 | $41.04 | -0.46% | 11,105,103 |
| Jun 9, 2025 | $41.05 | $42.22 | $40.67 | $41.23 | +0.39% | 8,194,414 |
| Jun 2, 2025 | $41.07 | $41.52 | $40.43 | $41.07 | -0.87% | 11,583,841 |
| May 26, 2025 | $39.98 | $41.47 | $39.25 | $41.43 | +4.97% | 15,738,261 |
| May 19, 2025 | $42.14 | $42.37 | $39.25 | $39.47 | -6.95% | 9,253,250 |
| May 12, 2025 | $42.62 | $42.98 | $40.88 | $42.42 | +0.31% | 9,546,557 |
| May 5, 2025 | $43.62 | $43.62 | $41.80 | $42.29 | -3.47% | 9,931,648 |
| Apr 28, 2025 | $41.29 | $43.92 | $40.54 | $43.81 | +6.08% | 13,397,752 |
| Apr 21, 2025 | $40.84 | $42.45 | $40.22 | $41.30 | +0.02% | 10,017,442 |
| Apr 14, 2025 | $40.01 | $41.81 | $39.76 | $41.29 | +4.64% | 10,939,511 |
| Apr 7, 2025 | $39.50 | $41.35 | $36.61 | $39.46 | -2.42% | 17,422,736 |
| Mar 31, 2025 | $44.83 | $45.56 | $40.41 | $40.44 | -9.21% | 13,253,519 |
| Mar 24, 2025 | $43.53 | $44.94 | $43.49 | $44.54 | +2.72% | 7,907,201 |
| Mar 17, 2025 | $43.26 | $44.11 | $43.06 | $43.36 | +0.14% | 11,424,785 |
| Mar 10, 2025 | $44.18 | $45.73 | $42.43 | $43.30 | -2.65% | 9,497,848 |
| Mar 3, 2025 | $45.21 | $46.47 | $43.75 | $44.48 | -1.55% | 12,249,395 |
| Feb 24, 2025 | $42.76 | $45.21 | $42.76 | $45.18 | +5.49% | 11,623,462 |
| Feb 18, 2025 | $42.99 | $43.24 | $42.42 | $42.83 | -0.28% | 10,189,382 |
| Feb 10, 2025 | $42.80 | $43.73 | $41.73 | $42.95 | +0.12% | 7,509,462 |
| Feb 3, 2025 | $41.33 | $43.67 | $41.01 | $42.90 | +2.78% | 9,727,706 |
| Jan 27, 2025 | $40.79 | $42.28 | $40.29 | $41.74 | +2.71% | 10,556,897 |
| Jan 21, 2025 | $41.25 | $41.75 | $39.98 | $40.64 | -1.36% | 7,714,184 |
| Jan 13, 2025 | $40.15 | $42.16 | $40.06 | $41.20 | +2.77% | 8,723,213 |
| Jan 6, 2025 | $43.03 | $43.03 | $39.83 | $40.09 | -6.94% | 9,572,707 |
| Dec 30, 2024 | $43.21 | $43.53 | $42.32 | $43.08 | -0.76% | 6,938,488 |
| Dec 23, 2024 | $43.09 | $44.02 | $42.92 | $43.41 | -0.12% | 4,585,055 |
| Dec 16, 2024 | $44.38 | $45.35 | $42.33 | $43.46 | -2.27% | 14,256,575 |
| Dec 9, 2024 | $44.86 | $45.24 | $44.23 | $44.47 | -0.83% | 6,820,144 |
| Dec 2, 2024 | $45.70 | $45.70 | $44.46 | $44.84 | -2.22% | 7,460,362 |
| Nov 25, 2024 | $45.33 | $46.62 | $45.30 | $45.86 | +1.71% | 7,676,680 |
| Nov 18, 2024 | $44.20 | $45.26 | $43.89 | $45.09 | +1.76% | 6,432,903 |
| Nov 11, 2024 | $44.43 | $45.38 | $43.98 | $44.31 | -0.38% | 12,394,413 |
| Nov 4, 2024 | $41.54 | $44.68 | $41.38 | $44.48 | +7.70% | 14,177,257 |
| Oct 28, 2024 | $44.15 | $44.53 | $41.04 | $41.30 | -5.86% | 12,984,989 |
| Oct 21, 2024 | $44.52 | $45.07 | $43.73 | $43.87 | -2.01% | 7,772,247 |
| Oct 14, 2024 | $43.79 | $44.95 | $43.50 | $44.77 | +2.40% | 8,579,601 |
| Oct 7, 2024 | $44.40 | $44.58 | $43.26 | $43.72 | -1.95% | 7,496,250 |
| Sep 30, 2024 | $44.76 | $45.58 | $44.02 | $44.59 | -0.89% | 10,369,336 |
| Sep 23, 2024 | $45.91 | $46.40 | $44.94 | $44.99 | -1.38% | 11,779,841 |
| Sep 16, 2024 | $47.54 | $47.55 | $45.57 | $45.62 | -3.20% | 11,895,952 |
| Sep 9, 2024 | $44.15 | $47.23 | $43.94 | $47.13 | +6.99% | 16,262,581 |
| Sep 3, 2024 | $44.35 | $45.10 | $43.43 | $44.05 | -1.03% | 9,858,870 |
| Aug 26, 2024 | $43.59 | $44.53 | $42.83 | $44.51 | +2.79% | 9,343,255 |
| Aug 19, 2024 | $41.83 | $43.33 | $41.56 | $43.30 | +3.81% | 6,870,524 |
| Aug 12, 2024 | $41.71 | $42.10 | $41.29 | $41.71 | -0.38% | 7,291,124 |
| Aug 5, 2024 | $40.39 | $42.18 | $39.80 | $41.87 | +3.15% | 12,167,712 |
| Jul 29, 2024 | $41.33 | $41.50 | $39.46 | $40.59 | -1.65% | 21,959,172 |
| Jul 22, 2024 | $41.54 | $42.21 | $40.35 | $41.27 | -0.60% | 9,800,801 |
| Jul 15, 2024 | $40.68 | $42.42 | $40.40 | $41.52 | +2.90% | 12,716,421 |
| Jul 8, 2024 | $40.90 | $41.59 | $40.12 | $40.35 | -1.27% | 9,653,346 |
| Jul 1, 2024 | $41.01 | $41.32 | $40.42 | $40.87 | -0.68% | 8,592,964 |
| Jun 24, 2024 | $40.81 | $41.47 | $40.33 | $41.15 | +1.06% | 8,961,957 |
| Jun 17, 2024 | $40.00 | $40.76 | $39.66 | $40.72 | +1.09% | 8,704,349 |
| Jun 10, 2024 | $39.55 | $40.33 | $39.25 | $40.28 | +1.54% | 10,453,120 |
| Jun 3, 2024 | $38.78 | $39.81 | $38.53 | $39.67 | +2.72% | 10,725,218 |
| May 28, 2024 | $39.19 | $39.26 | $37.03 | $38.62 | -0.87% | 8,296,449 |
| May 20, 2024 | $39.52 | $40.00 | $38.80 | $38.96 | -1.47% | 9,085,057 |
| May 13, 2024 | $39.10 | $39.97 | $39.00 | $39.54 | +1.28% | 8,717,077 |
| May 6, 2024 | $38.53 | $39.34 | $38.13 | $39.04 | +2.12% | 12,813,794 |
| Apr 29, 2024 | $38.21 | $38.48 | $36.86 | $38.23 | +0.84% | 19,234,714 |
| Apr 22, 2024 | $36.56 | $38.66 | $36.28 | $37.91 | +4.15% | 12,334,281 |
| Apr 15, 2024 | $36.88 | $36.98 | $35.14 | $36.40 | -0.66% | 13,603,639 |
| Apr 8, 2024 | $37.01 | $37.96 | $36.26 | $36.64 | +0.36% | 19,986,428 |
| Apr 1, 2024 | $37.33 | $37.40 | $35.82 | $36.51 | -2.41% | 8,898,410 |
| Mar 25, 2024 | $37.28 | $37.65 | $36.39 | $37.41 | +0.67% | 9,672,536 |
| Mar 18, 2024 | $37.19 | $38.00 | $36.39 | $37.16 | -0.03% | 9,248,003 |
| Mar 11, 2024 | $38.10 | $38.28 | $36.11 | $37.17 | -2.44% | 15,360,470 |
| Mar 4, 2024 | $36.26 | $38.19 | $36.24 | $38.10 | +6.01% | 15,813,583 |
| Feb 26, 2024 | $35.70 | $35.96 | $34.76 | $35.94 | +0.25% | 14,874,281 |
| Feb 20, 2024 | $35.76 | $36.45 | $35.54 | $35.85 | -0.64% | 9,536,787 |
| Feb 12, 2024 | $35.43 | $36.27 | $34.19 | $36.08 | +2.01% | 13,967,989 |
| Feb 5, 2024 | $35.87 | $35.93 | $34.44 | $35.37 | -2.59% | 17,849,285 |
| Jan 29, 2024 | $36.65 | $37.07 | $35.38 | $36.31 | -1.04% | 19,504,315 |
| Jan 22, 2024 | $37.68 | $38.12 | $36.18 | $36.69 | -2.45% | 16,901,810 |
| Jan 16, 2024 | $38.45 | $38.62 | $36.94 | $37.61 | -2.54% | 15,999,103 |
| Jan 8, 2024 | $37.75 | $39.10 | $37.54 | $38.59 | +2.04% | 14,877,094 |
| Jan 2, 2024 | $38.23 | $38.86 | $37.32 | $37.82 | -1.23% | 10,308,329 |
| Dec 26, 2023 | $37.69 | $38.83 | $37.64 | $38.29 | +1.70% | 7,593,073 |
| Dec 18, 2023 | $37.83 | $38.10 | $36.87 | $37.65 | +0.03% | 14,527,992 |
| Dec 11, 2023 | $35.15 | $38.84 | $34.68 | $37.64 | +6.42% | 19,488,736 |
| Dec 4, 2023 | $34.07 | $35.37 | $33.99 | $35.37 | +2.82% | 17,572,781 |
| Nov 27, 2023 | $33.28 | $34.54 | $32.85 | $34.40 | +3.15% | 15,327,473 |
| Nov 20, 2023 | $32.76 | $33.49 | $32.37 | $33.35 | +1.61% | 9,623,772 |
| Nov 13, 2023 | $32.46 | $34.23 | $31.94 | $32.82 | +0.18% | 13,865,108 |
| Nov 6, 2023 | $33.09 | $33.15 | $31.87 | $32.76 | -1.53% | 11,978,620 |
| Oct 30, 2023 | $31.88 | $33.80 | $30.95 | $33.27 | +5.42% | 20,714,810 |
| Oct 23, 2023 | $34.58 | $34.86 | $31.22 | $31.56 | -9.05% | 20,221,353 |
| Oct 16, 2023 | $36.28 | $36.65 | $34.68 | $34.70 | -4.01% | 12,174,569 |
| Oct 9, 2023 | $35.48 | $36.91 | $35.48 | $36.15 | +1.01% | 9,108,834 |
| Oct 2, 2023 | $35.54 | $36.15 | $34.62 | $35.79 | +0.34% | 10,445,828 |
| Sep 25, 2023 | $36.01 | $36.35 | $35.25 | $35.67 | -1.55% | 9,772,199 |
| Sep 18, 2023 | $38.28 | $38.33 | $36.18 | $36.23 | -5.23% | 8,990,572 |
| Sep 11, 2023 | $38.69 | $38.92 | $37.99 | $38.23 | -1.11% | 14,116,718 |
| Sep 5, 2023 | $39.72 | $39.99 | $38.46 | $38.66 | -2.69% | 7,460,340 |
| Aug 28, 2023 | $39.38 | $40.46 | $39.29 | $39.73 | +1.43% | 10,129,786 |
| Aug 21, 2023 | $38.28 | $39.50 | $37.74 | $39.17 | +1.98% | 9,477,799 |
| Aug 14, 2023 | $39.62 | $39.65 | $37.91 | $38.41 | -3.22% | 11,264,880 |
| Aug 7, 2023 | $40.19 | $40.46 | $39.15 | $39.69 | -0.85% | 11,065,670 |
| Jul 31, 2023 | $40.34 | $41.08 | $39.41 | $40.03 | -0.52% | 12,614,803 |
| Jul 24, 2023 | $43.40 | $43.67 | $40.06 | $40.24 | -7.00% | 11,679,746 |
| Jul 17, 2023 | $43.37 | $43.61 | $42.22 | $43.27 | -0.23% | 8,547,888 |
| Jul 10, 2023 | $42.50 | $44.02 | $42.21 | $43.37 | +1.69% | 8,378,859 |
| Jul 3, 2023 | $42.69 | $43.92 | $41.99 | $42.65 | -0.72% | 6,444,871 |
| Jun 26, 2023 | $40.09 | $43.53 | $40.09 | $42.96 | +6.79% | 10,970,192 |
| Jun 20, 2023 | $43.42 | $43.42 | $40.06 | $40.23 | -7.35% | 9,741,483 |
| Jun 12, 2023 | $42.48 | $43.66 | $42.04 | $43.42 | +2.04% | 14,309,493 |
| Jun 5, 2023 | $41.00 | $42.71 | $40.94 | $42.55 | +3.38% | 7,755,519 |
| May 30, 2023 | $39.42 | $41.49 | $39.00 | $41.16 | +4.92% | 11,614,434 |
| May 22, 2023 | $40.28 | $40.94 | $38.37 | $39.23 | -2.75% | 9,533,363 |
| May 15, 2023 | $41.34 | $41.36 | $39.87 | $40.34 | -2.51% | 9,849,192 |
| May 8, 2023 | $41.30 | $41.57 | $40.30 | $41.38 | +0.12% | 7,858,822 |
| May 1, 2023 | $41.35 | $41.93 | $39.25 | $41.33 | 0.00% | 11,237,135 |
| Apr 24, 2023 | $41.68 | $41.84 | $39.59 | $41.33 | -0.48% | 12,755,523 |
| Apr 17, 2023 | $40.25 | $41.85 | $40.16 | $41.53 | +3.26% | 16,148,252 |
| Apr 10, 2023 | $40.36 | $41.26 | $39.56 | $40.22 | -1.13% | 9,392,255 |
| Apr 3, 2023 | $40.99 | $41.61 | $39.99 | $40.68 | -0.93% | 7,809,442 |
| Mar 27, 2023 | $38.99 | $41.09 | $37.96 | $41.06 | +6.10% | 9,910,340 |
| Mar 20, 2023 | $39.05 | $39.81 | $37.68 | $38.70 | -0.54% | 12,688,744 |
| Mar 13, 2023 | $39.76 | $41.27 | $38.89 | $38.91 | -2.53% | 14,924,320 |
| Mar 6, 2023 | $43.24 | $43.52 | $39.41 | $39.92 | -7.12% | 10,569,703 |
| Feb 27, 2023 | $44.24 | $44.24 | $41.24 | $42.98 | -1.49% | 15,546,532 |
| Feb 21, 2023 | $44.45 | $44.61 | $43.25 | $43.63 | -2.50% | 7,388,337 |
| Feb 13, 2023 | $44.10 | $45.46 | $43.99 | $44.75 | +1.50% | 14,625,969 |
| Feb 6, 2023 | $42.90 | $45.22 | $42.32 | $44.09 | +1.64% | 16,418,128 |
| Jan 30, 2023 | $41.67 | $44.88 | $41.31 | $43.38 | +3.36% | 15,015,233 |
| Jan 23, 2023 | $40.06 | $42.32 | $39.40 | $41.97 | +4.98% | 9,130,213 |
| Jan 17, 2023 | $40.34 | $40.86 | $39.16 | $39.98 | -0.42% | 10,197,814 |
| Jan 9, 2023 | $38.61 | $40.71 | $38.30 | $40.15 | +3.75% | 8,951,519 |
| Jan 3, 2023 | $38.96 | $39.60 | $37.25 | $38.70 | -0.08% | 12,414,269 |
| Dec 27, 2022 | $38.83 | $38.97 | $37.90 | $38.73 | -0.05% | 5,880,853 |
| Dec 19, 2022 | $38.98 | $38.99 | $37.77 | $38.75 | -0.95% | 9,116,755 |
| Dec 12, 2022 | $39.90 | $41.65 | $38.67 | $39.12 | -1.93% | 19,321,432 |
| Dec 5, 2022 | $40.74 | $40.88 | $39.28 | $39.89 | -2.71% | 8,176,992 |
| Nov 28, 2022 | $40.53 | $42.14 | $39.71 | $41.00 | +0.66% | 11,900,400 |
| Nov 21, 2022 | $40.08 | $40.77 | $39.71 | $40.73 | +1.32% | 5,250,389 |
| Nov 14, 2022 | $39.90 | $40.35 | $38.93 | $40.20 | +0.22% | 13,657,098 |
| Nov 7, 2022 | $38.49 | $40.93 | $37.18 | $40.11 | +4.34% | 13,544,242 |
| Oct 31, 2022 | $39.36 | $40.38 | $37.65 | $38.44 | -2.88% | 10,805,749 |
| Oct 24, 2022 | $39.54 | $40.68 | $38.49 | $39.58 | +0.97% | 13,265,870 |
| Oct 17, 2022 | $38.32 | $40.55 | $38.20 | $39.20 | +4.12% | 13,260,055 |
| Oct 10, 2022 | $38.22 | $39.58 | $37.22 | $37.65 | -1.03% | 12,365,023 |
| Oct 3, 2022 | $42.42 | $42.87 | $37.88 | $38.04 | -8.80% | 12,636,181 |
| Sep 26, 2022 | $42.32 | $42.32 | $40.42 | $41.71 | -1.56% | 15,714,406 |
| Sep 19, 2022 | $43.88 | $44.12 | $41.39 | $42.37 | -5.09% | 14,974,915 |
| Sep 12, 2022 | $48.15 | $48.33 | $44.09 | $44.64 | -6.96% | 11,817,826 |
| Sep 6, 2022 | $45.60 | $48.24 | $45.34 | $47.98 | +5.87% | 7,469,013 |
| Aug 29, 2022 | $46.10 | $46.23 | $44.17 | $45.32 | -2.24% | 10,997,495 |
| Aug 22, 2022 | $48.55 | $48.60 | $46.32 | $46.36 | -5.06% | 6,797,048 |
| Aug 15, 2022 | $50.14 | $50.65 | $48.59 | $48.83 | -2.59% | 6,969,255 |
| Aug 8, 2022 | $47.22 | $50.17 | $46.89 | $50.13 | +7.21% | 8,460,746 |
| Aug 1, 2022 | $48.14 | $48.43 | $45.89 | $46.76 | -3.39% | 11,286,991 |
| Jul 25, 2022 | $46.12 | $48.89 | $45.55 | $48.40 | +4.83% | 11,579,679 |
| Jul 18, 2022 | $44.84 | $46.80 | $44.29 | $46.17 | +3.45% | 7,379,102 |
| Jul 11, 2022 | $44.64 | $45.27 | $43.54 | $44.63 | -0.40% | 9,883,937 |
| Jul 5, 2022 | $46.18 | $46.53 | $44.71 | $44.81 | -3.55% | 7,425,108 |
| Jun 27, 2022 | $45.94 | $47.35 | $45.48 | $46.46 | +0.67% | 8,678,721 |
| Jun 21, 2022 | $43.80 | $46.26 | $43.67 | $46.15 | +6.02% | 10,587,407 |
| Jun 13, 2022 | $43.93 | $44.13 | $42.00 | $43.53 | -2.75% | 14,571,600 |
| Jun 6, 2022 | $48.08 | $48.08 | $44.12 | $44.76 | -6.36% | 10,701,229 |
| May 31, 2022 | $48.10 | $48.43 | $47.00 | $47.80 | -1.63% | 11,178,160 |
| May 23, 2022 | $47.05 | $48.78 | $46.33 | $48.59 | +4.32% | 9,033,686 |
| May 16, 2022 | $48.88 | $49.16 | $45.97 | $46.58 | -4.51% | 9,916,530 |
| May 9, 2022 | $49.60 | $49.67 | $46.31 | $48.78 | -2.54% | 9,382,697 |
| May 2, 2022 | $53.50 | $53.80 | $49.35 | $50.05 | -5.94% | 7,679,977 |
| Apr 25, 2022 | $58.18 | $58.44 | $52.97 | $53.21 | -8.65% | 9,934,321 |
| Apr 18, 2022 | $57.51 | $60.01 | $56.70 | $58.25 | +1.16% | 7,534,592 |
| Apr 11, 2022 | $58.74 | $59.00 | $57.14 | $57.58 | -1.97% | 5,332,228 |
| Apr 4, 2022 | $59.10 | $59.67 | $57.62 | $58.74 | -0.41% | 8,176,026 |
| Mar 28, 2022 | $57.51 | $59.69 | $57.34 | $58.98 | +2.75% | 12,703,688 |
| Mar 21, 2022 | $57.26 | $57.61 | $55.65 | $57.40 | +0.31% | 9,761,671 |
| Mar 14, 2022 | $56.92 | $57.96 | $55.62 | $57.22 | +1.02% | 12,158,957 |
| Mar 7, 2022 | $58.05 | $58.89 | $56.36 | $56.64 | -2.43% | 6,416,324 |
| Feb 28, 2022 | $55.25 | $58.14 | $53.84 | $58.05 | +3.59% | 9,286,734 |
| Feb 22, 2022 | $54.50 | $56.06 | $52.67 | $56.04 | +3.32% | 6,411,225 |
| Feb 14, 2022 | $55.39 | $55.92 | $53.96 | $54.24 | -1.85% | 10,094,578 |
| Feb 7, 2022 | $56.94 | $57.28 | $54.40 | $55.26 | -3.05% | 10,912,368 |
| Jan 31, 2022 | $56.15 | $58.18 | $55.78 | $57.00 | +1.06% | 6,969,593 |
| Jan 24, 2022 | $56.13 | $57.12 | $53.98 | $56.40 | +0.12% | 6,751,311 |
| Jan 18, 2022 | $58.45 | $59.03 | $56.25 | $56.33 | -3.84% | 4,953,690 |
| Jan 10, 2022 | $57.83 | $59.59 | $57.42 | $58.58 | +0.64% | 5,994,324 |
| Jan 3, 2022 | $60.04 | $61.06 | $58.07 | $58.21 | -2.97% | 7,312,816 |
| Dec 27, 2021 | $58.83 | $60.42 | $58.56 | $59.99 | +2.23% | 6,155,786 |
| Dec 20, 2021 | $57.35 | $59.22 | $57.13 | $58.68 | +1.24% | 3,939,335 |
| Dec 13, 2021 | $58.45 | $59.95 | $57.49 | $57.96 | -0.72% | 14,285,314 |
| Dec 6, 2021 | $56.83 | $59.44 | $56.83 | $58.38 | +3.36% | 12,138,583 |
| Nov 29, 2021 | $56.14 | $58.18 | $54.55 | $56.48 | +1.42% | 14,777,489 |
| Nov 22, 2021 | $56.08 | $57.93 | $55.39 | $55.69 | -0.82% | 4,681,318 |
| Nov 15, 2021 | $56.11 | $57.06 | $54.22 | $56.15 | +0.45% | 6,402,478 |
| Nov 8, 2021 | $54.40 | $56.28 | $53.98 | $55.90 | +1.99% | 6,843,361 |
| Nov 1, 2021 | $55.57 | $55.65 | $53.67 | $54.81 | -1.30% | 7,908,884 |
| Oct 25, 2021 | $55.13 | $56.45 | $54.28 | $55.53 | +0.98% | 7,711,113 |
| Oct 18, 2021 | $53.75 | $55.15 | $53.60 | $54.99 | +1.95% | 5,123,527 |
| Oct 11, 2021 | $53.00 | $55.40 | $52.43 | $53.94 | +1.70% | 7,410,057 |
| Oct 4, 2021 | $53.33 | $54.19 | $52.40 | $53.04 | -0.93% | 8,563,736 |
| Sep 27, 2021 | $53.63 | $54.09 | $51.92 | $53.54 | -0.02% | 8,562,547 |
| Sep 20, 2021 | $52.67 | $54.58 | $52.53 | $53.55 | +0.70% | 11,618,543 |
| Sep 13, 2021 | $53.57 | $54.16 | $52.98 | $53.18 | +0.82% | 13,742,523 |
| Sep 7, 2021 | $55.11 | $55.11 | $52.72 | $52.75 | -4.73% | 7,102,441 |
| Aug 30, 2021 | $52.85 | $55.64 | $52.62 | $55.37 | +4.85% | 9,750,011 |
| Aug 23, 2021 | $53.05 | $53.30 | $51.79 | $52.81 | -0.53% | 6,542,499 |
| Aug 16, 2021 | $53.43 | $54.01 | $52.19 | $53.09 | -0.75% | 8,551,777 |
| Aug 9, 2021 | $54.69 | $55.03 | $52.98 | $53.49 | -2.53% | 9,321,127 |
| Aug 2, 2021 | $55.06 | $55.86 | $54.59 | $54.88 | -0.20% | 6,820,095 |
| Jul 26, 2021 | $54.70 | $56.31 | $54.45 | $54.99 | +0.11% | 9,697,508 |
| Jul 19, 2021 | $52.74 | $55.06 | $52.08 | $54.93 | +3.15% | 15,278,598 |
| Jul 12, 2021 | $51.63 | $53.34 | $51.48 | $53.25 | +2.48% | 9,651,973 |
| Jul 6, 2021 | $49.71 | $51.97 | $49.21 | $51.96 | +4.51% | 10,732,619 |
| Jun 28, 2021 | $50.01 | $50.04 | $48.85 | $49.72 | -0.28% | 8,933,372 |
| Jun 21, 2021 | $48.48 | $49.90 | $48.36 | $49.86 | +3.38% | 8,275,771 |
| Jun 14, 2021 | $50.13 | $50.17 | $48.21 | $48.23 | -4.10% | 9,684,940 |
| Jun 7, 2021 | $49.21 | $50.60 | $48.99 | $50.29 | +2.57% | 10,524,465 |
| Jun 1, 2021 | $47.86 | $49.53 | $47.62 | $49.03 | +2.94% | 8,424,875 |
| May 24, 2021 | $46.55 | $47.81 | $46.39 | $47.63 | +2.72% | 8,858,341 |
| May 17, 2021 | $46.39 | $46.74 | $45.08 | $46.37 | -0.04% | 6,459,459 |
| May 10, 2021 | $46.49 | $47.24 | $44.68 | $46.39 | +0.22% | 7,960,722 |
| May 3, 2021 | $46.78 | $46.89 | $44.77 | $46.29 | -0.34% | 8,637,245 |
| Apr 26, 2021 | $46.98 | $47.28 | $45.74 | $46.45 | -0.71% | 10,823,692 |
| Apr 19, 2021 | $45.19 | $46.97 | $44.78 | $46.78 | +3.91% | 8,910,473 |
| Apr 12, 2021 | $44.06 | $45.23 | $43.62 | $45.02 | +2.18% | 8,246,749 |
| Apr 5, 2021 | $44.62 | $44.70 | $43.20 | $44.06 | -0.68% | 9,070,503 |
| Mar 29, 2021 | $44.51 | $44.77 | $42.93 | $44.36 | -0.89% | 10,969,954 |
| Mar 22, 2021 | $43.26 | $44.81 | $42.83 | $44.76 | +3.28% | 8,939,551 |
| Mar 15, 2021 | $45.41 | $46.03 | $43.30 | $43.34 | -4.01% | 10,683,431 |
| Mar 8, 2021 | $42.89 | $45.21 | $42.25 | $45.15 | +6.11% | 10,913,028 |
| Mar 1, 2021 | $41.83 | $43.27 | $41.63 | $42.55 | +3.35% | 10,401,907 |
| Feb 22, 2021 | $42.29 | $43.69 | $41.15 | $41.17 | -2.49% | 9,734,266 |
| Feb 16, 2021 | $42.71 | $42.86 | $41.80 | $42.22 | -1.15% | 7,367,396 |
| Feb 8, 2021 | $40.23 | $43.47 | $39.21 | $42.71 | +6.59% | 8,831,596 |
| Feb 1, 2021 | $38.61 | $40.24 | $37.85 | $40.07 | +4.21% | 6,778,427 |
| Jan 25, 2021 | $38.98 | $39.51 | $37.93 | $38.45 | -1.69% | 7,341,197 |
| Jan 19, 2021 | $39.64 | $39.64 | $38.11 | $39.11 | -0.79% | 6,296,404 |
| Jan 11, 2021 | $37.38 | $39.52 | $36.75 | $39.42 | +5.46% | 9,348,848 |
| Jan 4, 2021 | $38.43 | $38.68 | $36.73 | $37.38 | -2.73% | 9,483,911 |
| Dec 28, 2020 | $37.40 | $38.50 | $37.40 | $38.43 | +2.97% | 4,128,544 |
| Dec 21, 2020 | $36.37 | $37.95 | $36.11 | $37.32 | +0.84% | 4,887,286 |
| Dec 14, 2020 | $38.66 | $38.86 | $36.68 | $37.01 | -2.96% | 12,871,827 |
| Dec 7, 2020 | $40.69 | $41.07 | $37.82 | $38.14 | -6.24% | 11,877,587 |
| Nov 30, 2020 | $39.18 | $40.86 | $38.23 | $40.68 | +3.72% | 15,170,354 |
| Nov 23, 2020 | $39.61 | $40.60 | $38.62 | $39.22 | -0.03% | 7,422,421 |
| Nov 16, 2020 | $40.28 | $40.64 | $37.69 | $39.23 | +0.93% | 9,237,204 |
| Nov 9, 2020 | $36.67 | $41.30 | $36.64 | $38.87 | +15.96% | 13,968,242 |
| Nov 2, 2020 | $31.60 | $34.81 | $31.35 | $33.52 | +7.30% | 13,833,218 |
| Oct 26, 2020 | $32.50 | $32.66 | $29.34 | $31.24 | -4.73% | 14,406,182 |
| Oct 19, 2020 | $33.13 | $33.26 | $32.07 | $32.79 | -0.67% | 8,074,616 |
| Oct 12, 2020 | $35.43 | $35.59 | $33.01 | $33.01 | -6.94% | 8,179,958 |
| Oct 5, 2020 | $34.97 | $35.97 | $34.20 | $35.47 | +2.10% | 10,851,109 |
| Sep 28, 2020 | $33.01 | $34.90 | $32.13 | $34.74 | +7.19% | 11,553,487 |
| Sep 21, 2020 | $33.33 | $33.46 | $31.62 | $32.41 | -4.40% | 11,937,028 |
| Sep 14, 2020 | $33.90 | $35.43 | $33.86 | $33.90 | +0.71% | 11,872,422 |
| Sep 8, 2020 | $35.15 | $35.39 | $33.45 | $33.66 | -4.67% | 8,952,490 |
| Aug 31, 2020 | $34.94 | $36.07 | $34.16 | $35.31 | +0.63% | 11,109,964 |
| Aug 24, 2020 | $34.08 | $35.11 | $33.50 | $35.09 | +2.96% | 6,938,508 |
| Aug 17, 2020 | $35.01 | $35.40 | $33.63 | $34.08 | -2.68% | 7,225,941 |
| Aug 10, 2020 | $35.94 | $36.51 | $34.52 | $35.02 | -2.42% | 7,468,423 |
| Aug 3, 2020 | $35.73 | $35.89 | $34.59 | $35.89 | -0.86% | 5,924,515 |
| Jul 27, 2020 | $35.02 | $36.26 | $34.48 | $36.20 | +2.00% | 10,070,966 |
| Jul 20, 2020 | $36.25 | $36.63 | $35.21 | $35.49 | -2.71% | 7,808,661 |
| Jul 13, 2020 | $36.44 | $37.46 | $35.81 | $36.48 | +0.83% | 8,004,931 |
| Jul 6, 2020 | $39.52 | $39.52 | $35.48 | $36.18 | -6.20% | 6,541,609 |
| Jun 29, 2020 | $36.78 | $39.82 | $36.10 | $38.57 | +5.99% | 6,272,655 |
| Jun 22, 2020 | $37.66 | $38.17 | $35.86 | $36.39 | -3.63% | 9,931,935 |
| Jun 15, 2020 | $37.74 | $40.82 | $37.57 | $37.76 | -3.40% | 15,116,878 |
| Jun 8, 2020 | $42.28 | $42.98 | $37.67 | $39.09 | -6.26% | 10,527,803 |
| Jun 1, 2020 | $36.89 | $41.86 | $36.85 | $41.70 | +12.76% | 9,859,304 |
| May 26, 2020 | $37.68 | $39.53 | $36.78 | $36.98 | +1.93% | 10,918,996 |
| May 18, 2020 | $36.24 | $37.35 | $35.62 | $36.28 | +4.37% | 9,827,935 |
| May 11, 2020 | $37.94 | $38.45 | $33.36 | $34.76 | -9.34% | 16,514,100 |
| May 4, 2020 | $35.54 | $39.04 | $35.00 | $38.34 | +6.20% | 10,078,598 |
| Apr 27, 2020 | $36.78 | $39.23 | $35.84 | $36.10 | -0.52% | 8,941,451 |
| Apr 20, 2020 | $37.01 | $38.34 | $35.29 | $36.29 | -6.81% | 11,150,407 |
| Apr 13, 2020 | $40.62 | $40.89 | $36.01 | $38.94 | -5.30% | 11,991,023 |
| Apr 6, 2020 | $33.27 | $41.88 | $33.26 | $41.12 | +30.04% | 11,826,125 |
| Mar 30, 2020 | $38.33 | $38.60 | $31.09 | $31.62 | -16.66% | 14,006,439 |
| Mar 23, 2020 | $31.96 | $38.96 | $29.20 | $37.94 | +18.45% | 13,214,177 |
| Mar 16, 2020 | $41.48 | $41.48 | $31.46 | $32.03 | -28.28% | 16,077,236 |
| Mar 9, 2020 | $46.50 | $47.05 | $40.35 | $44.66 | -7.56% | 18,757,102 |
| Mar 2, 2020 | $45.33 | $49.46 | $45.16 | $48.31 | +7.40% | 10,492,852 |
| Feb 24, 2020 | $50.54 | $51.25 | $44.02 | $44.98 | -11.68% | 13,907,335 |
| Feb 18, 2020 | $50.43 | $51.02 | $49.92 | $50.93 | +1.21% | 7,051,670 |
| Feb 10, 2020 | $49.07 | $50.33 | $48.78 | $50.32 | +3.05% | 9,570,524 |
| Feb 3, 2020 | $48.13 | $48.94 | $47.97 | $48.83 | +1.92% | 5,296,870 |
| Jan 27, 2020 | $48.00 | $48.43 | $47.56 | $47.91 | -0.56% | 6,232,543 |
| Jan 21, 2020 | $47.58 | $48.35 | $47.53 | $48.18 | +1.54% | 4,980,075 |
| Jan 13, 2020 | $45.98 | $47.64 | $45.96 | $47.45 | +3.04% | 8,250,384 |
| Jan 6, 2020 | $46.45 | $46.59 | $45.42 | $46.05 | -0.95% | 7,391,722 |
| Dec 30, 2019 | $46.19 | $46.86 | $45.76 | $46.49 | +0.32% | 5,895,425 |
| Dec 23, 2019 | $46.57 | $46.57 | $45.79 | $46.34 | +0.04% | 2,956,222 |
| Dec 16, 2019 | $46.32 | $46.96 | $45.40 | $46.32 | +0.13% | 10,719,000 |
| Dec 9, 2019 | $47.92 | $48.04 | $45.88 | $46.26 | -3.40% | 7,951,198 |
| Dec 2, 2019 | $47.96 | $48.14 | $46.75 | $47.89 | -0.33% | 7,802,661 |
| Nov 25, 2019 | $47.74 | $48.41 | $47.36 | $48.05 | +1.01% | 6,465,265 |
| Nov 18, 2019 | $48.55 | $49.15 | $47.34 | $47.57 | -1.80% | 5,950,784 |
| Nov 11, 2019 | $47.44 | $48.46 | $46.95 | $48.44 | +2.26% | 7,039,899 |
| Nov 4, 2019 | $49.62 | $49.68 | $47.21 | $47.37 | -4.75% | 6,727,800 |
| Oct 28, 2019 | $49.23 | $50.61 | $48.80 | $49.73 | +0.63% | 9,945,334 |
| Oct 21, 2019 | $49.74 | $50.21 | $48.95 | $49.42 | -0.76% | 8,955,798 |
| Oct 14, 2019 | $48.19 | $49.92 | $47.99 | $49.80 | +3.73% | 9,921,942 |
| Oct 7, 2019 | $48.83 | $49.30 | $47.90 | $48.01 | -2.08% | 7,562,222 |
| Sep 30, 2019 | $48.23 | $49.03 | $47.80 | $49.03 | +1.45% | 7,034,824 |
| Sep 23, 2019 | $47.73 | $48.56 | $47.73 | $48.33 | +0.88% | 9,029,817 |
| Sep 16, 2019 | $47.75 | $48.78 | $47.52 | $47.91 | +0.65% | 12,057,705 |
| Sep 9, 2019 | $48.81 | $48.89 | $47.13 | $47.60 | -2.72% | 7,179,437 |
| Sep 3, 2019 | $48.06 | $49.07 | $47.99 | $48.93 | +1.56% | 5,670,349 |
| Aug 26, 2019 | $47.78 | $48.33 | $47.30 | $48.18 | +1.43% | 7,540,278 |
| Aug 19, 2019 | $47.20 | $48.43 | $46.90 | $47.50 | +1.11% | 8,682,145 |
| Aug 12, 2019 | $47.11 | $47.73 | $45.80 | $46.98 | -0.28% | 10,382,046 |
| Aug 5, 2019 | $46.22 | $47.13 | $44.45 | $47.11 | +1.84% | 9,715,715 |
| Jul 29, 2019 | $46.23 | $47.39 | $45.44 | $46.26 | +0.37% | 7,500,769 |
| Jul 22, 2019 | $45.47 | $46.30 | $45.07 | $46.09 | +1.45% | 5,530,624 |
| Jul 15, 2019 | $46.34 | $46.67 | $45.41 | $45.43 | -1.79% | 6,465,430 |
| Jul 8, 2019 | $46.04 | $47.00 | $46.04 | $46.26 | +0.57% | 6,957,730 |
| Jul 1, 2019 | $45.21 | $46.33 | $44.22 | $46.00 | +2.47% | 4,802,681 |
| Jun 24, 2019 | $45.77 | $46.03 | $43.94 | $44.89 | -1.73% | 9,026,493 |
| Jun 17, 2019 | $46.63 | $47.11 | $45.29 | $45.68 | -1.64% | 9,244,846 |
| Jun 10, 2019 | $46.33 | $46.63 | $45.52 | $46.44 | +0.65% | 4,507,172 |
| Jun 3, 2019 | $44.96 | $46.57 | $44.07 | $46.14 | +3.04% | 5,347,278 |
| May 28, 2019 | $45.54 | $45.63 | $43.98 | $44.78 | -1.17% | 5,832,342 |
| May 20, 2019 | $44.92 | $45.46 | $44.06 | $45.31 | +0.98% | 5,591,102 |
| May 13, 2019 | $44.12 | $44.94 | $44.02 | $44.87 | +1.06% | 4,698,446 |
| May 6, 2019 | $44.27 | $44.50 | $43.21 | $44.40 | -0.16% | 4,607,588 |
| Apr 29, 2019 | $44.93 | $45.51 | $44.08 | $44.47 | -1.24% | 6,181,764 |
| Apr 22, 2019 | $44.10 | $45.15 | $43.04 | $45.03 | +1.81% | 4,329,106 |
| Apr 15, 2019 | $45.84 | $45.92 | $43.55 | $44.23 | -3.43% | 4,560,425 |
| Apr 8, 2019 | $45.30 | $45.81 | $44.86 | $45.80 | +0.39% | 6,109,616 |
| Apr 1, 2019 | $45.39 | $45.84 | $44.62 | $45.62 | +0.35% | 6,606,181 |
| Mar 25, 2019 | $45.06 | $45.70 | $44.73 | $45.46 | +1.07% | 6,209,714 |
| Mar 18, 2019 | $45.00 | $45.78 | $44.20 | $44.98 | -0.33% | 7,220,991 |
| Mar 11, 2019 | $44.76 | $45.38 | $44.50 | $45.13 | +0.53% | 9,038,048 |
| Mar 4, 2019 | $44.49 | $45.21 | $44.24 | $44.89 | +1.31% | 7,401,807 |
| Feb 25, 2019 | $44.99 | $45.01 | $43.79 | $44.31 | -1.27% | 8,907,642 |
| Feb 19, 2019 | $44.54 | $45.06 | $43.85 | $44.88 | +0.65% | 5,793,459 |
| Feb 11, 2019 | $44.57 | $44.98 | $43.78 | $44.59 | 0.00% | 7,917,026 |
| Feb 4, 2019 | $43.35 | $44.63 | $43.04 | $44.59 | +2.77% | 6,381,503 |
| Jan 28, 2019 | $42.38 | $44.07 | $42.27 | $43.39 | +2.29% | 10,405,428 |
| Jan 22, 2019 | $41.68 | $42.44 | $41.39 | $42.42 | +1.78% | 4,443,496 |
| Jan 14, 2019 | $40.05 | $41.72 | $39.86 | $41.68 | +3.81% | 6,099,860 |
| Jan 7, 2019 | $38.57 | $40.20 | $38.36 | $40.15 | +4.23% | 8,315,013 |
| Dec 31, 2018 | $39.47 | $39.63 | $38.18 | $38.52 | -2.16% | 7,276,583 |
| Dec 24, 2018 | $40.61 | $40.80 | $38.14 | $39.37 | -3.08% | 7,714,222 |
| Dec 17, 2018 | $42.05 | $42.36 | $40.59 | $40.62 | -3.31% | 16,500,868 |
| Dec 10, 2018 | $42.52 | $42.89 | $41.18 | $42.01 | -0.99% | 9,961,041 |
| Dec 3, 2018 | $42.73 | $42.98 | $41.25 | $42.43 | -0.45% | 15,319,824 |
| Nov 26, 2018 | $41.39 | $42.64 | $40.98 | $42.62 | +3.47% | 10,260,044 |
| Nov 19, 2018 | $41.15 | $41.64 | $40.90 | $41.19 | +0.29% | 5,747,260 |
| Nov 12, 2018 | $40.94 | $41.45 | $40.03 | $41.07 | +0.56% | 7,182,427 |
| Nov 5, 2018 | $39.09 | $40.89 | $38.94 | $40.84 | +4.93% | 6,203,376 |
| Oct 29, 2018 | $39.15 | $41.13 | $38.46 | $38.92 | -0.08% | 11,070,917 |
| Oct 22, 2018 | $39.20 | $40.15 | $38.21 | $38.95 | -1.12% | 10,589,943 |
| Oct 15, 2018 | $38.06 | $39.50 | $38.00 | $39.39 | +3.41% | 7,444,379 |
| Oct 8, 2018 | $39.80 | $40.46 | $37.87 | $38.09 | -3.98% | 8,833,643 |
| Oct 1, 2018 | $40.44 | $40.51 | $39.20 | $39.67 | -1.88% | 5,354,499 |
| Sep 24, 2018 | $40.68 | $40.80 | $39.59 | $40.43 | -0.91% | 7,680,307 |
| Sep 17, 2018 | $40.20 | $41.04 | $39.89 | $40.80 | +1.49% | 8,466,812 |
| Sep 10, 2018 | $40.08 | $40.67 | $39.90 | $40.20 | +0.80% | 7,151,608 |
| Sep 4, 2018 | $39.85 | $40.29 | $39.44 | $39.88 | -0.23% | 6,579,582 |
| Aug 27, 2018 | $39.82 | $40.26 | $39.27 | $39.97 | +0.63% | 6,106,540 |
| Aug 20, 2018 | $39.96 | $39.98 | $39.04 | $39.72 | -0.28% | 4,101,290 |
| Aug 13, 2018 | $38.55 | $39.85 | $38.49 | $39.83 | +3.21% | 5,472,566 |
| Aug 6, 2018 | $39.22 | $39.46 | $38.56 | $38.59 | -1.38% | 5,562,680 |
| Jul 30, 2018 | $36.99 | $39.32 | $36.72 | $39.13 | +5.79% | 10,008,555 |
| Jul 23, 2018 | $37.05 | $37.39 | $36.40 | $36.99 | -0.22% | 6,842,100 |
| Jul 16, 2018 | $37.38 | $37.74 | $36.81 | $37.07 | -0.88% | 7,061,317 |
| Jul 9, 2018 | $37.42 | $37.80 | $36.99 | $37.40 | -0.93% | 7,006,867 |
| Jul 2, 2018 | $37.54 | $37.87 | $36.82 | $37.75 | +0.56% | 4,703,199 |
| Jun 25, 2018 | $37.35 | $37.81 | $37.14 | $37.54 | +0.83% | 8,774,820 |
| Jun 18, 2018 | $36.83 | $37.26 | $36.00 | $37.23 | +0.73% | 9,569,849 |
| Jun 11, 2018 | $37.44 | $37.54 | $36.53 | $36.96 | -1.36% | 7,943,094 |
| Jun 4, 2018 | $36.88 | $37.63 | $36.77 | $37.47 | +1.90% | 7,133,292 |
| May 29, 2018 | $35.48 | $36.96 | $35.37 | $36.77 | +3.49% | 6,757,602 |
| May 21, 2018 | $34.79 | $35.85 | $34.55 | $35.53 | +2.48% | 5,176,842 |
| May 14, 2018 | $36.43 | $36.43 | $34.48 | $34.67 | -4.46% | 7,147,027 |
| May 7, 2018 | $36.41 | $36.77 | $36.08 | $36.29 | -0.08% | 5,378,917 |
| Apr 30, 2018 | $36.43 | $36.50 | $35.74 | $36.32 | +0.03% | 7,364,232 |
| Apr 23, 2018 | $35.25 | $36.46 | $34.94 | $36.31 | +3.30% | 5,512,062 |
| Apr 16, 2018 | $35.62 | $36.33 | $35.04 | $35.15 | -0.99% | 5,970,050 |
| Apr 9, 2018 | $35.74 | $36.14 | $35.16 | $35.50 | -0.59% | 8,514,094 |
| Apr 2, 2018 | $35.53 | $36.13 | $34.94 | $35.71 | +0.25% | 7,712,130 |
| Mar 26, 2018 | $34.37 | $35.94 | $34.12 | $35.62 | +4.34% | 6,141,678 |
| Mar 19, 2018 | $35.70 | $35.88 | $34.03 | $34.14 | -5.06% | 7,794,756 |
| Mar 12, 2018 | $35.22 | $36.01 | $35.03 | $35.96 | +2.04% | 8,859,145 |
| Mar 5, 2018 | $33.26 | $35.24 | $33.04 | $35.24 | +5.57% | 7,180,875 |
| Feb 26, 2018 | $34.23 | $34.37 | $33.13 | $33.38 | -2.23% | 8,326,117 |
| Feb 20, 2018 | $34.47 | $34.80 | $33.16 | $34.14 | -1.36% | 6,098,121 |
| Feb 12, 2018 | $33.89 | $34.84 | $32.90 | $34.61 | +2.43% | 9,700,695 |
| Feb 5, 2018 | $34.99 | $35.54 | $32.88 | $33.79 | -4.01% | 12,541,584 |
| Jan 29, 2018 | $36.40 | $36.67 | $34.66 | $35.20 | -3.59% | 8,548,749 |
| Jan 22, 2018 | $36.02 | $37.05 | $35.96 | $36.51 | +1.50% | 7,380,338 |
| Jan 16, 2018 | $35.88 | $36.39 | $35.56 | $35.97 | +0.76% | 5,597,574 |
| Jan 8, 2018 | $37.61 | $37.90 | $35.53 | $35.70 | -4.83% | 8,262,035 |
| Jan 2, 2018 | $38.57 | $38.64 | $37.28 | $37.51 | -2.62% | 4,908,891 |
| Dec 26, 2017 | $38.20 | $38.66 | $38.04 | $38.52 | +0.94% | 3,637,743 |
| Dec 18, 2017 | $39.38 | $39.62 | $37.68 | $38.16 | -3.05% | 7,350,728 |
| Dec 11, 2017 | $39.31 | $39.54 | $38.83 | $39.36 | +0.85% | 9,705,108 |
| Dec 4, 2017 | $39.33 | $39.43 | $38.66 | $39.03 | -0.48% | 5,780,780 |
| Nov 27, 2017 | $39.63 | $39.77 | $38.69 | $39.22 | -1.13% | 7,368,866 |
| Nov 20, 2017 | $39.15 | $39.87 | $39.05 | $39.67 | +1.28% | 5,233,084 |
| Nov 13, 2017 | $39.78 | $40.33 | $39.01 | $39.17 | -1.43% | 9,780,807 |
| Nov 6, 2017 | $38.52 | $40.31 | $38.52 | $39.74 | +3.30% | 8,737,853 |
| Oct 30, 2017 | $38.51 | $39.21 | $37.85 | $38.47 | -0.10% | 9,672,006 |
| Oct 23, 2017 | $38.54 | $38.64 | $37.83 | $38.51 | +0.23% | 7,230,376 |
| Oct 16, 2017 | $38.96 | $39.08 | $38.21 | $38.42 | -1.49% | 5,124,284 |
| Oct 9, 2017 | $38.12 | $39.17 | $38.09 | $39.00 | +2.20% | 5,825,497 |
| Oct 2, 2017 | $38.07 | $38.96 | $37.55 | $38.16 | +0.34% | 5,354,033 |
| Sep 25, 2017 | $38.05 | $38.25 | $37.65 | $38.03 | +0.05% | 5,534,001 |
| Sep 18, 2017 | $38.94 | $39.04 | $37.93 | $38.01 | -2.36% | 5,175,098 |
| Sep 11, 2017 | $39.63 | $39.87 | $38.55 | $38.93 | -1.57% | 8,258,053 |
| Sep 5, 2017 | $38.83 | $39.70 | $38.69 | $39.55 | +1.83% | 5,998,089 |
| Aug 28, 2017 | $39.05 | $39.14 | $38.41 | $38.84 | -0.51% | 7,141,094 |
| Aug 21, 2017 | $39.08 | $39.56 | $38.95 | $39.04 | +0.21% | 7,051,744 |
| Aug 14, 2017 | $38.64 | $39.52 | $38.55 | $38.96 | +1.27% | 5,215,946 |
| Aug 7, 2017 | $38.65 | $38.99 | $38.40 | $38.47 | -0.44% | 5,313,376 |
| Jul 31, 2017 | $39.33 | $39.38 | $38.61 | $38.64 | -1.73% | 5,803,158 |
| Jul 24, 2017 | $39.37 | $39.45 | $38.00 | $39.32 | -0.13% | 6,687,818 |
| Jul 17, 2017 | $38.14 | $39.45 | $38.12 | $39.37 | +3.17% | 5,574,268 |
| Jul 10, 2017 | $38.25 | $38.39 | $37.37 | $38.16 | -0.03% | 5,131,428 |
| Jul 3, 2017 | $39.11 | $39.71 | $38.00 | $38.17 | -2.05% | 4,662,550 |
| Jun 26, 2017 | $39.79 | $39.98 | $38.63 | $38.97 | -1.76% | 6,911,117 |
| Jun 19, 2017 | $40.26 | $40.71 | $39.46 | $39.67 | -1.29% | 6,141,791 |
| Jun 12, 2017 | $39.56 | $40.32 | $39.37 | $40.19 | -0.07% | 6,803,748 |
| Jun 5, 2017 | $39.23 | $40.29 | $39.10 | $40.22 | +2.21% | 6,567,034 |
| May 30, 2017 | $38.29 | $39.43 | $38.23 | $39.35 | +2.66% | 5,911,039 |
| May 22, 2017 | $37.92 | $38.63 | $37.77 | $38.33 | +1.29% | 4,942,862 |
| May 15, 2017 | $37.67 | $38.01 | $37.23 | $37.84 | +0.48% | 7,719,009 |
| May 8, 2017 | $38.08 | $38.11 | $37.12 | $37.66 | -0.84% | 7,039,251 |
| May 1, 2017 | $37.32 | $38.00 | $36.86 | $37.98 | +1.71% | 7,226,910 |
| Apr 24, 2017 | $36.46 | $37.54 | $35.43 | $37.34 | +3.12% | 10,390,933 |
| Apr 17, 2017 | $36.19 | $36.90 | $36.05 | $36.21 | +0.50% | 5,044,411 |
| Apr 10, 2017 | $36.12 | $36.62 | $35.99 | $36.03 | -0.33% | 4,070,847 |
| Apr 3, 2017 | $36.26 | $36.59 | $35.63 | $36.15 | -0.30% | 4,842,372 |
| Mar 27, 2017 | $36.32 | $36.49 | $35.63 | $36.26 | -0.41% | 6,466,300 |
| Mar 20, 2017 | $36.20 | $36.72 | $35.83 | $36.41 | +0.66% | 6,392,787 |
| Mar 13, 2017 | $35.01 | $36.34 | $34.93 | $36.17 | +3.67% | 7,096,164 |
| Mar 6, 2017 | $35.77 | $36.40 | $34.73 | $34.89 | -2.81% | 6,617,144 |
| Feb 27, 2017 | $36.28 | $36.64 | $35.45 | $35.90 | -0.83% | 6,912,289 |
| Feb 21, 2017 | $35.44 | $36.27 | $35.39 | $36.20 | +1.71% | 4,141,792 |
| Feb 13, 2017 | $35.72 | $35.72 | $34.76 | $35.59 | -0.31% | 6,439,535 |
| Feb 6, 2017 | $34.63 | $35.75 | $34.41 | $35.70 | +3.00% | 7,081,938 |
| Jan 30, 2017 | $35.61 | $35.74 | $34.44 | $34.66 | -0.74% | 13,447,038 |
| Jan 23, 2017 | $36.06 | $36.31 | $34.68 | $34.92 | -3.19% | 8,647,846 |
| Jan 17, 2017 | $35.70 | $36.29 | $35.61 | $36.07 | +1.23% | 4,657,277 |
| Jan 9, 2017 | $36.49 | $36.61 | $35.22 | $35.63 | -2.20% | 5,728,499 |
| Jan 3, 2017 | $36.67 | $36.79 | $35.60 | $36.43 | -0.14% | 7,998,857 |
| Dec 27, 2016 | $35.54 | $36.51 | $35.13 | $36.48 | +2.56% | 4,218,759 |
| Dec 19, 2016 | $35.38 | $36.02 | $34.88 | $35.57 | +1.02% | 5,900,953 |
| Dec 12, 2016 | $34.14 | $35.44 | $34.06 | $35.21 | +2.83% | 10,418,681 |
| Dec 5, 2016 | $33.68 | $34.73 | $33.35 | $34.24 | +1.72% | 8,847,957 |
| Nov 28, 2016 | $33.65 | $34.49 | $33.32 | $33.66 | +0.42% | 8,962,784 |
| Nov 21, 2016 | $33.23 | $33.79 | $33.01 | $33.52 | +1.12% | 4,401,384 |
| Nov 14, 2016 | $33.94 | $35.20 | $32.85 | $33.15 | – | 11,479,789 |
Seasonality
UDR 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 | 0.9% | 0.4% | -0.9% | 1.7% | -0.7% | 2.6% | 1.2% | 0.1% | -3.9% | -1.4% | 6.4% | -0.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 2.5% | 0.9% | -9.9% | 8.9% | 1.5% | 8.2% | -4.1% | -2.8% | -8.8% | 6.3% | ||
| 2025 | -2.8% | 8.2% | -0.0% | -6.3% | -1.1% | -1.4% | -2.7% | 0.7% | -5.8% | -8.5% | 8.1% | 0.7% |
| 2024 | -4.9% | -1.4% | 5.4% | 3.0% | 1.4% | 6.6% | -1.6% | 11.1% | 1.9% | -6.0% | 8.7% | -5.3% |
| 2023 | 11.1% | 0.6% | -4.2% | 1.7% | -4.0% | 8.3% | -3.9% | -2.4% | -10.6% | -9.8% | 5.0% | 14.6% |
| 2022 | -4.7% | -3.5% | 4.6% | -6.7% | -10.2% | -3.7% | 6.0% | -7.3% | -7.0% | -3.8% | 4.3% | -6.6% |
| 2021 | 1.0% | 7.1% | 6.5% | 6.8% | 2.5% | 2.8% | 13.1% | -1.8% | -1.9% | 5.5% | 2.2% | 5.7% |
| 2020 | 3.4% | -6.1% | -18.8% | 3.6% | -1.3% | 1.1% | -2.2% | -3.8% | -6.3% | -3.2% | 23.1% | -0.1% |
| 2019 | 11.3% | 1.5% | 2.3% | -0.4% | -0.4% | 0.2% | 3.4% | 4.6% | 0.6% | 4.4% | -4.4% | -2.8% |
| 2018 | -4.4% | -8.0% | 5.9% | 2.4% | 0.9% | 2.9% | 3.4% | 3.9% | 1.2% | -2.3% | 8.8% | -7.0% |
| 2017 | -3.4% | 4.4% | -0.7% | 3.9% | 3.4% | 0.9% | 1.1% | -0.7% | -2.0% | 2.8% | 1.4% | -2.1% |