UMH Properties, Inc. (UMH.PD) stock
UMH.PDNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as UMH
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 10/3011% above fair value
$20.68−0.26 (-1.24%)
Close on Nov 5, 2026Market cap $1.77BP/E 413.6Yield 4.30%
Price history
UMH Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$20.68
-1.24% on the day
52-week range
$20.51 – $22.89
-9.7% from the high
Change over 52 weeks
-9.3%
From $22.80 on Nov 5, 2025
Average volume
17,263
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $20.77 | $20.98 | $20.61 | $20.68 | +0.05% | 84,799 |
| Oct 26, 2026 | $20.97 | $20.99 | $20.55 | $20.67 | -1.10% | 97,578 |
| Oct 19, 2026 | $21.02 | $21.02 | $20.64 | $20.90 | -0.20% | 78,059 |
| Oct 12, 2026 | $21.02 | $21.16 | $20.78 | $20.94 | -0.56% | 32,631 |
| Oct 5, 2026 | $21.08 | $21.19 | $20.82 | $21.06 | +0.69% | 80,806 |
| Sep 28, 2026 | $20.63 | $21.05 | $20.60 | $20.92 | +1.04% | 86,615 |
| Sep 21, 2026 | $21.35 | $21.35 | $20.66 | $20.70 | -2.55% | 76,692 |
| Sep 14, 2026 | $21.10 | $21.49 | $21.05 | $21.24 | +0.84% | 48,835 |
| Sep 8, 2026 | $21.48 | $21.48 | $20.61 | $21.07 | -1.47% | 111,422 |
| Aug 31, 2026 | $21.49 | $21.64 | $21.11 | $21.38 | -1.02% | 92,795 |
| Aug 24, 2026 | $21.80 | $22.00 | $21.50 | $21.60 | -0.55% | 137,542 |
| Aug 17, 2026 | $21.94 | $22.03 | $21.65 | $21.72 | -1.94% | 95,960 |
| Aug 10, 2026 | $22.34 | $22.34 | $22.08 | $22.15 | -0.87% | 79,029 |
| Aug 3, 2026 | $22.00 | $22.35 | $22.00 | $22.35 | +1.11% | 59,266 |
| Jul 27, 2026 | $22.02 | $22.26 | $21.95 | $22.10 | +0.11% | 146,801 |
| Jul 20, 2026 | $21.85 | $22.09 | $21.78 | $22.08 | +0.99% | 78,382 |
| Jul 13, 2026 | $21.67 | $21.88 | $21.50 | $21.86 | +1.30% | 70,789 |
| Jul 6, 2026 | $21.60 | $21.64 | $21.33 | $21.58 | +0.84% | 64,482 |
| Jun 29, 2026 | $21.63 | $21.97 | $20.75 | $21.40 | +0.19% | 298,752 |
| Jun 22, 2026 | $21.89 | $21.94 | $21.25 | $21.36 | -2.47% | 105,482 |
| Jun 15, 2026 | $22.00 | $22.09 | $21.85 | $21.90 | -0.40% | 84,563 |
| Jun 8, 2026 | $22.00 | $22.08 | $21.75 | $21.99 | -0.01% | 125,682 |
| Jun 1, 2026 | $21.64 | $22.04 | $21.60 | $21.99 | +2.09% | 103,073 |
| May 26, 2026 | $21.60 | $21.75 | $21.54 | $21.54 | -0.05% | 80,011 |
| May 18, 2026 | $21.48 | $21.65 | $21.36 | $21.55 | +0.14% | 73,969 |
| May 11, 2026 | $22.21 | $22.49 | $21.50 | $21.52 | -3.11% | 104,735 |
| May 4, 2026 | $22.14 | $22.24 | $22.00 | $22.21 | +0.77% | 72,210 |
| Apr 27, 2026 | $21.90 | $22.04 | $21.75 | $22.04 | +1.00% | 78,729 |
| Apr 20, 2026 | $21.82 | $21.87 | $21.49 | $21.82 | +0.19% | 51,269 |
| Apr 13, 2026 | $21.36 | $21.87 | $21.21 | $21.78 | +2.83% | 52,264 |
| Apr 6, 2026 | $21.20 | $21.49 | $20.92 | $21.18 | +0.68% | 54,402 |
| Mar 30, 2026 | $21.40 | $21.40 | $20.51 | $21.04 | -1.19% | 204,520 |
| Mar 23, 2026 | $21.47 | $21.59 | $21.26 | $21.29 | -0.05% | 46,513 |
| Mar 16, 2026 | $22.09 | $22.10 | $21.26 | $21.30 | -2.98% | 105,389 |
| Mar 9, 2026 | $21.89 | $22.11 | $21.76 | $21.95 | +0.20% | 65,090 |
| Mar 2, 2026 | $21.97 | $22.14 | $21.74 | $21.91 | -0.41% | 89,287 |
| Feb 23, 2026 | $22.14 | $22.47 | $21.93 | $22.00 | -0.61% | 162,139 |
| Feb 17, 2026 | $22.24 | $22.24 | $22.05 | $22.14 | -1.53% | 54,264 |
| Feb 9, 2026 | $22.45 | $22.60 | $22.43 | $22.48 | -0.07% | 64,057 |
| Feb 2, 2026 | $22.46 | $22.53 | $22.41 | $22.50 | +0.12% | 45,929 |
| Jan 26, 2026 | $22.15 | $22.50 | $22.15 | $22.47 | +1.22% | 54,835 |
| Jan 20, 2026 | $22.46 | $22.50 | $22.15 | $22.20 | -1.25% | 77,290 |
| Jan 12, 2026 | $22.35 | $22.57 | $22.20 | $22.48 | +0.81% | 72,129 |
| Jan 5, 2026 | $22.04 | $22.50 | $22.02 | $22.30 | +1.55% | 84,677 |
| Dec 29, 2025 | $22.04 | $22.29 | $21.70 | $21.96 | -0.95% | 76,315 |
| Dec 22, 2025 | $21.98 | $22.29 | $21.75 | $22.17 | +1.51% | 28,307 |
| Dec 15, 2025 | $22.15 | $22.17 | $21.71 | $21.84 | -0.95% | 75,194 |
| Dec 8, 2025 | $21.69 | $22.15 | $21.55 | $22.05 | +1.66% | 67,643 |
| Dec 1, 2025 | $22.12 | $22.12 | $21.61 | $21.69 | -2.21% | 127,055 |
| Nov 24, 2025 | $22.20 | $22.48 | $22.12 | $22.18 | -0.52% | 96,025 |
| Nov 17, 2025 | $22.51 | $22.56 | $22.11 | $22.30 | -1.91% | 58,569 |
| Nov 10, 2025 | $22.81 | $22.88 | $22.62 | $22.73 | +0.40% | 62,887 |
| Nov 3, 2025 | $22.50 | $22.89 | $22.50 | $22.64 | +0.35% | 37,905 |
| Oct 27, 2025 | $22.70 | $22.96 | $22.52 | $22.56 | -0.53% | 77,381 |
| Oct 20, 2025 | $22.75 | $22.79 | $22.66 | $22.68 | -0.09% | 40,419 |
| Oct 13, 2025 | $22.89 | $22.89 | $22.60 | $22.70 | +0.84% | 27,630 |
| Oct 6, 2025 | $23.15 | $23.22 | $22.51 | $22.51 | -2.64% | 54,572 |
| Sep 29, 2025 | $23.25 | $23.25 | $22.51 | $23.12 | -0.53% | 74,968 |
| Sep 22, 2025 | $23.29 | $23.35 | $23.13 | $23.24 | -0.20% | 33,243 |
| Sep 15, 2025 | $23.31 | $23.39 | $23.12 | $23.29 | +0.22% | 122,011 |
| Sep 8, 2025 | $22.74 | $23.24 | $22.71 | $23.24 | +2.56% | 71,489 |
| Sep 2, 2025 | $22.06 | $22.74 | $22.06 | $22.66 | +2.26% | 83,112 |
| Aug 25, 2025 | $22.95 | $22.95 | $21.86 | $22.16 | -2.89% | 109,072 |
| Aug 18, 2025 | $22.55 | $22.90 | $22.50 | $22.82 | +1.26% | 26,723 |
| Aug 11, 2025 | $22.64 | $22.95 | $22.47 | $22.54 | -0.28% | 43,467 |
| Aug 4, 2025 | $22.40 | $22.70 | $22.40 | $22.60 | +0.89% | 56,348 |
| Jul 28, 2025 | $22.05 | $22.45 | $21.99 | $22.40 | +1.64% | 144,845 |
| Jul 21, 2025 | $22.00 | $22.20 | $21.85 | $22.04 | +0.18% | 129,272 |
| Jul 14, 2025 | $22.30 | $22.41 | $21.93 | $22.00 | -1.35% | 75,004 |
| Jul 7, 2025 | $21.95 | $22.33 | $21.85 | $22.30 | +1.73% | 72,176 |
| Jun 30, 2025 | $22.08 | $22.08 | $21.79 | $21.92 | -0.69% | 231,607 |
| Jun 23, 2025 | $22.05 | $22.18 | $22.00 | $22.07 | +0.10% | 40,993 |
| Jun 16, 2025 | $21.90 | $22.10 | $21.86 | $22.05 | +1.15% | 68,605 |
| Jun 9, 2025 | $21.70 | $21.92 | $21.60 | $21.80 | +1.09% | 84,549 |
| Jun 2, 2025 | $21.60 | $21.80 | $21.53 | $21.57 | -0.48% | 52,024 |
| May 27, 2025 | $21.86 | $22.08 | $21.56 | $21.67 | -0.84% | 69,536 |
| May 19, 2025 | $22.31 | $22.32 | $21.81 | $21.85 | -1.91% | 92,094 |
| May 12, 2025 | $22.65 | $22.79 | $22.25 | $22.28 | -1.42% | 66,902 |
| May 5, 2025 | $22.83 | $22.83 | $22.55 | $22.60 | -1.01% | 69,388 |
| Apr 28, 2025 | $22.44 | $22.99 | $22.35 | $22.83 | +2.24% | 67,172 |
| Apr 21, 2025 | $22.02 | $22.48 | $21.90 | $22.33 | +1.22% | 51,307 |
| Apr 14, 2025 | $21.74 | $22.24 | $21.47 | $22.06 | +4.35% | 83,842 |
| Apr 7, 2025 | $21.91 | $22.17 | $20.99 | $21.14 | -4.13% | 118,885 |
| Mar 31, 2025 | $22.39 | $22.64 | $21.88 | $22.05 | -1.58% | 80,332 |
| Mar 24, 2025 | $22.76 | $22.84 | $22.25 | $22.41 | -1.52% | 181,618 |
| Mar 17, 2025 | $22.17 | $22.80 | $22.17 | $22.75 | +2.85% | 143,843 |
| Mar 10, 2025 | $22.61 | $22.61 | $22.12 | $22.12 | -1.91% | 99,139 |
| Mar 3, 2025 | $22.29 | $22.56 | $22.27 | $22.55 | +1.21% | 125,089 |
| Feb 24, 2025 | $22.05 | $22.35 | $22.00 | $22.28 | +1.27% | 182,083 |
| Feb 18, 2025 | $22.34 | $22.39 | $21.92 | $22.00 | -2.57% | 96,070 |
| Feb 10, 2025 | $22.67 | $22.81 | $22.50 | $22.58 | +0.09% | 233,659 |
| Feb 3, 2025 | $22.70 | $22.95 | $22.52 | $22.56 | -0.62% | 80,486 |
| Jan 27, 2025 | $22.73 | $23.01 | $22.55 | $22.70 | -0.22% | 82,353 |
| Jan 21, 2025 | $23.00 | $23.00 | $22.74 | $22.75 | -0.78% | 89,808 |
| Jan 13, 2025 | $22.78 | $23.09 | $22.47 | $22.93 | +0.79% | 143,904 |
| Jan 6, 2025 | $22.96 | $23.16 | $22.70 | $22.75 | -1.43% | 149,273 |
| Dec 30, 2024 | $22.58 | $23.09 | $22.57 | $23.08 | +1.79% | 179,744 |
| Dec 23, 2024 | $23.13 | $23.13 | $22.64 | $22.68 | -2.05% | 74,401 |
| Dec 16, 2024 | $23.14 | $23.16 | $22.61 | $23.15 | +0.52% | 142,014 |
| Dec 9, 2024 | $23.22 | $23.35 | $23.00 | $23.03 | -1.03% | 137,529 |
| Dec 2, 2024 | $22.91 | $23.27 | $22.90 | $23.27 | +1.88% | 216,057 |
| Nov 25, 2024 | $23.26 | $23.39 | $22.76 | $22.84 | -1.34% | 287,028 |
| Nov 18, 2024 | $23.27 | $23.50 | $23.00 | $23.15 | -0.73% | 109,793 |
| Nov 11, 2024 | $24.11 | $24.16 | $23.20 | $23.32 | -3.02% | 83,558 |
| Nov 4, 2024 | $24.13 | $24.19 | $23.86 | $24.05 | -0.39% | 71,415 |
| Oct 28, 2024 | $23.60 | $24.19 | $23.58 | $24.14 | +2.42% | 72,628 |
| Oct 21, 2024 | $24.00 | $24.27 | $23.56 | $23.57 | -1.91% | 197,616 |
| Oct 14, 2024 | $23.74 | $24.19 | $23.71 | $24.03 | +1.31% | 103,050 |
| Oct 7, 2024 | $24.00 | $24.00 | $23.45 | $23.72 | -1.25% | 147,149 |
| Sep 30, 2024 | $24.25 | $24.25 | $24.00 | $24.02 | -0.54% | 88,304 |
| Sep 23, 2024 | $24.36 | $24.38 | $24.00 | $24.15 | -0.47% | 122,665 |
| Sep 16, 2024 | $24.31 | $24.31 | $23.97 | $24.27 | -0.02% | 132,833 |
| Sep 9, 2024 | $23.63 | $24.27 | $23.60 | $24.27 | +3.23% | 56,786 |
| Sep 3, 2024 | $23.68 | $23.78 | $23.39 | $23.51 | -1.01% | 97,513 |
| Aug 26, 2024 | $23.60 | $23.83 | $23.39 | $23.75 | +0.25% | 130,317 |
| Aug 19, 2024 | $23.42 | $23.71 | $23.25 | $23.69 | +1.33% | 117,436 |
| Aug 12, 2024 | $23.79 | $24.09 | $23.23 | $23.38 | -2.18% | 139,178 |
| Aug 5, 2024 | $23.46 | $24.42 | $23.46 | $23.90 | +0.72% | 95,788 |
| Jul 29, 2024 | $23.16 | $24.17 | $22.95 | $23.73 | +2.27% | 250,072 |
| Jul 22, 2024 | $23.05 | $23.22 | $22.92 | $23.20 | +0.67% | 116,701 |
| Jul 15, 2024 | $22.72 | $23.14 | $22.72 | $23.05 | +1.23% | 125,627 |
| Jul 8, 2024 | $23.00 | $23.00 | $22.65 | $22.77 | -0.89% | 76,971 |
| Jul 1, 2024 | $22.77 | $23.00 | $22.70 | $22.98 | -0.07% | 47,831 |
| Jun 24, 2024 | $22.99 | $22.99 | $22.62 | $22.99 | +0.31% | 37,902 |
| Jun 17, 2024 | $22.77 | $22.95 | $22.65 | $22.92 | +1.19% | 35,521 |
| Jun 10, 2024 | $22.94 | $23.00 | $22.65 | $22.65 | -1.35% | 43,395 |
| Jun 3, 2024 | $22.66 | $22.97 | $22.63 | $22.96 | +1.32% | 54,770 |
| May 28, 2024 | $22.52 | $22.98 | $22.06 | $22.66 | +1.22% | 80,573 |
| May 20, 2024 | $22.72 | $22.95 | $22.10 | $22.39 | -0.90% | 40,255 |
| May 13, 2024 | $22.95 | $23.16 | $22.10 | $22.59 | -1.53% | 52,833 |
| May 6, 2024 | $22.14 | $23.29 | $22.12 | $22.94 | +2.63% | 85,995 |
| Apr 29, 2024 | $21.90 | $22.41 | $21.80 | $22.35 | +2.49% | 50,351 |
| Apr 22, 2024 | $22.19 | $22.82 | $21.73 | $21.81 | -1.62% | 68,763 |
| Apr 15, 2024 | $22.46 | $22.46 | $21.71 | $22.17 | -1.90% | 95,228 |
| Apr 8, 2024 | $22.83 | $23.06 | $22.01 | $22.60 | -0.72% | 66,583 |
| Apr 1, 2024 | $22.82 | $23.04 | $22.60 | $22.77 | +0.64% | 55,238 |
| Mar 25, 2024 | $23.53 | $23.61 | $22.62 | $22.62 | -3.74% | 140,810 |
| Mar 18, 2024 | $23.30 | $23.75 | $23.12 | $23.50 | +0.86% | 75,536 |
| Mar 11, 2024 | $23.51 | $23.53 | $22.96 | $23.30 | -1.44% | 56,558 |
| Mar 4, 2024 | $23.34 | $23.82 | $22.97 | $23.64 | +1.59% | 43,755 |
| Feb 26, 2024 | $23.00 | $23.60 | $22.60 | $23.27 | +1.17% | 108,457 |
| Feb 20, 2024 | $22.53 | $23.02 | $22.50 | $23.00 | +1.55% | 42,985 |
| Feb 12, 2024 | $22.98 | $23.03 | $22.18 | $22.65 | -1.74% | 71,359 |
| Feb 5, 2024 | $22.94 | $23.10 | $22.46 | $23.05 | +0.48% | 97,297 |
| Jan 29, 2024 | $23.07 | $23.10 | $22.57 | $22.94 | -0.26% | 120,316 |
| Jan 22, 2024 | $22.85 | $23.00 | $22.66 | $23.00 | +0.70% | 57,411 |
| Jan 16, 2024 | $22.73 | $22.87 | $22.51 | $22.84 | +1.19% | 67,140 |
| Jan 8, 2024 | $22.46 | $22.87 | $22.46 | $22.57 | +0.50% | 48,062 |
| Jan 2, 2024 | $22.50 | $23.00 | $22.45 | $22.46 | -0.18% | 31,574 |
| Dec 26, 2023 | $22.20 | $22.70 | $22.14 | $22.50 | +1.40% | 73,796 |
| Dec 18, 2023 | $22.16 | $22.30 | $22.04 | $22.19 | +0.05% | 83,077 |
| Dec 11, 2023 | $21.79 | $22.36 | $21.25 | $22.18 | +1.74% | 97,151 |
| Dec 4, 2023 | $21.76 | $22.00 | $21.58 | $21.80 | -0.46% | 85,396 |
| Nov 27, 2023 | $21.62 | $22.00 | $21.41 | $21.90 | +2.05% | 386,271 |
| Nov 20, 2023 | $21.59 | $22.00 | $21.40 | $21.46 | +0.47% | 64,304 |
| Nov 13, 2023 | $21.91 | $22.23 | $21.32 | $21.36 | -2.24% | 79,715 |
| Nov 6, 2023 | $21.83 | $22.14 | $21.50 | $21.85 | +0.46% | 89,012 |
| Oct 30, 2023 | $20.33 | $21.82 | $20.14 | $21.75 | +8.53% | 91,358 |
| Oct 23, 2023 | $20.99 | $21.06 | $20.02 | $20.04 | -4.07% | 66,989 |
| Oct 16, 2023 | $20.90 | $21.16 | $20.58 | $20.89 | +0.29% | 65,712 |
| Oct 9, 2023 | $20.63 | $21.29 | $20.42 | $20.83 | +2.06% | 73,667 |
| Oct 2, 2023 | $21.00 | $21.00 | $19.83 | $20.41 | -2.90% | 131,606 |
| Sep 25, 2023 | $20.72 | $21.40 | $20.53 | $21.02 | +1.30% | 126,279 |
| Sep 18, 2023 | $21.11 | $21.14 | $20.60 | $20.75 | -1.38% | 119,856 |
| Sep 11, 2023 | $21.34 | $21.34 | $20.93 | $21.04 | -0.19% | 103,283 |
| Sep 5, 2023 | $21.74 | $21.74 | $21.08 | $21.08 | -3.08% | 48,778 |
| Aug 28, 2023 | $21.33 | $22.25 | $21.27 | $21.75 | +2.02% | 252,424 |
| Aug 21, 2023 | $21.02 | $21.32 | $21.01 | $21.32 | +0.80% | 105,455 |
| Aug 14, 2023 | $21.30 | $21.30 | $21.06 | $21.15 | -2.00% | 125,944 |
| Aug 7, 2023 | $21.45 | $21.68 | $21.33 | $21.58 | +1.21% | 106,955 |
| Jul 31, 2023 | $21.41 | $21.73 | $21.10 | $21.33 | -0.40% | 217,901 |
| Jul 24, 2023 | $21.40 | $21.60 | $21.35 | $21.41 | -0.14% | 135,788 |
| Jul 17, 2023 | $21.39 | $21.44 | $21.32 | $21.44 | +0.23% | 199,342 |
| Jul 10, 2023 | $21.55 | $21.57 | $21.33 | $21.39 | -0.74% | 170,466 |
| Jul 3, 2023 | $21.88 | $22.05 | $21.55 | $21.55 | -1.78% | 77,198 |
| Jun 26, 2023 | $21.32 | $22.17 | $21.25 | $21.94 | +2.91% | 210,563 |
| Jun 20, 2023 | $21.40 | $21.62 | $21.26 | $21.32 | -0.39% | 39,156 |
| Jun 12, 2023 | $21.39 | $21.65 | $21.24 | $21.40 | +0.01% | 73,909 |
| Jun 5, 2023 | $21.50 | $21.75 | $21.37 | $21.40 | -1.70% | 62,439 |
| May 30, 2023 | $22.05 | $22.97 | $21.77 | $21.77 | -0.96% | 453,457 |
| May 22, 2023 | $21.90 | $22.05 | $21.40 | $21.98 | +0.55% | 147,221 |
| May 15, 2023 | $21.95 | $22.02 | $21.47 | $21.86 | +0.32% | 46,600 |
| May 8, 2023 | $21.82 | $21.95 | $21.44 | $21.79 | +0.29% | 122,222 |
| May 1, 2023 | $21.86 | $22.08 | $21.53 | $21.73 | -1.24% | 88,848 |
| Apr 24, 2023 | $21.88 | $22.00 | $21.46 | $22.00 | +0.32% | 76,080 |
| Apr 17, 2023 | $21.72 | $22.24 | $21.12 | $21.93 | +1.06% | 99,368 |
| Apr 10, 2023 | $22.05 | $22.40 | $21.60 | $21.70 | -1.32% | 69,396 |
| Apr 3, 2023 | $21.88 | $22.15 | $21.88 | $21.99 | +0.51% | 93,599 |
| Mar 27, 2023 | $21.13 | $21.88 | $21.00 | $21.88 | +4.59% | 130,178 |
| Mar 20, 2023 | $21.15 | $21.65 | $20.81 | $20.92 | -0.85% | 135,080 |
| Mar 13, 2023 | $21.59 | $21.59 | $20.68 | $21.10 | -2.78% | 142,230 |
| Mar 6, 2023 | $22.11 | $22.30 | $21.61 | $21.70 | -2.58% | 82,916 |
| Feb 27, 2023 | $22.16 | $22.61 | $22.02 | $22.28 | +1.13% | 142,304 |
| Feb 21, 2023 | $22.40 | $22.45 | $22.00 | $22.03 | -1.41% | 115,773 |
| Feb 13, 2023 | $22.75 | $22.91 | $22.30 | $22.35 | -1.82% | 255,366 |
| Feb 6, 2023 | $23.25 | $23.28 | $22.75 | $22.76 | -1.90% | 144,441 |
| Jan 30, 2023 | $23.05 | $23.38 | $22.83 | $23.20 | +0.56% | 236,028 |
| Jan 23, 2023 | $22.80 | $23.10 | $22.62 | $23.07 | +1.10% | 213,510 |
| Jan 17, 2023 | $22.55 | $23.24 | $22.49 | $22.82 | +1.15% | 149,372 |
| Jan 9, 2023 | $22.51 | $23.41 | $21.90 | $22.56 | -0.22% | 246,758 |
| Jan 3, 2023 | $22.25 | $23.00 | $22.06 | $22.61 | +1.62% | 208,448 |
| Dec 27, 2022 | $22.20 | $22.32 | $22.00 | $22.25 | +0.04% | 110,274 |
| Dec 19, 2022 | $22.96 | $23.00 | $22.24 | $22.24 | -3.22% | 351,775 |
| Dec 12, 2022 | $23.12 | $23.12 | $22.89 | $22.98 | -0.04% | 196,128 |
| Dec 5, 2022 | $23.06 | $23.12 | $22.89 | $22.99 | -0.91% | 150,249 |
| Nov 28, 2022 | $23.00 | $23.40 | $22.99 | $23.20 | +0.09% | 170,487 |
| Nov 21, 2022 | $23.65 | $23.65 | $22.99 | $23.18 | -1.99% | 65,364 |
| Nov 14, 2022 | $23.62 | $23.78 | $23.39 | $23.65 | -1.42% | 32,250 |
| Nov 7, 2022 | $23.45 | $24.25 | $23.23 | $23.99 | +3.01% | 33,313 |
| Oct 31, 2022 | $22.92 | $23.81 | $22.00 | $23.29 | +2.60% | 122,593 |
| Oct 24, 2022 | $23.10 | $23.17 | $22.51 | $22.70 | -1.00% | 86,907 |
| Oct 17, 2022 | $24.51 | $24.51 | $22.42 | $22.93 | -6.37% | 304,904 |
| Oct 10, 2022 | $23.93 | $24.49 | $23.60 | $24.49 | +2.77% | 32,753 |
| Oct 3, 2022 | $23.83 | $24.62 | $23.62 | $23.83 | +0.13% | 106,395 |
| Sep 26, 2022 | $23.56 | $24.50 | $23.26 | $23.80 | +0.19% | 168,435 |
| Sep 19, 2022 | $24.83 | $24.83 | $23.17 | $23.76 | -3.83% | 136,712 |
| Sep 12, 2022 | $24.90 | $24.95 | $24.65 | $24.70 | -0.80% | 63,238 |
| Sep 6, 2022 | $24.94 | $24.95 | $24.70 | $24.90 | +0.27% | 53,274 |
| Aug 29, 2022 | $25.00 | $25.00 | $24.77 | $24.83 | -0.99% | 97,470 |
| Aug 22, 2022 | $25.26 | $25.32 | $25.02 | $25.08 | -0.75% | 87,253 |
| Aug 15, 2022 | $25.25 | $25.30 | $25.20 | $25.27 | +0.20% | 54,644 |
| Aug 8, 2022 | $25.57 | $25.82 | $25.20 | $25.22 | -0.71% | 112,816 |
| Aug 1, 2022 | $25.40 | $25.87 | $25.35 | $25.40 | -0.31% | 177,046 |
| Jul 25, 2022 | $25.49 | $26.23 | $25.23 | $25.48 | -0.20% | 119,783 |
| Jul 18, 2022 | $25.35 | $25.53 | $25.25 | $25.53 | +0.71% | 56,290 |
| Jul 11, 2022 | $25.21 | $25.70 | $25.21 | $25.35 | +0.04% | 58,383 |
| Jul 5, 2022 | $25.07 | $25.36 | $25.01 | $25.34 | +0.28% | 30,140 |
| Jun 27, 2022 | $24.87 | $25.32 | $24.71 | $25.27 | +1.81% | 71,529 |
| Jun 21, 2022 | $24.95 | $25.02 | $24.66 | $24.82 | -0.52% | 44,301 |
| Jun 13, 2022 | $24.75 | $25.04 | $24.34 | $24.95 | +0.18% | 54,604 |
| Jun 6, 2022 | $24.88 | $24.96 | $24.80 | $24.91 | +0.10% | 31,753 |
| May 31, 2022 | $25.08 | $25.45 | $24.75 | $24.88 | -1.19% | 48,424 |
| May 23, 2022 | $24.75 | $25.34 | $24.65 | $25.18 | +1.53% | 30,307 |
| May 16, 2022 | $24.84 | $25.00 | $24.35 | $24.80 | -0.20% | 35,676 |
| May 9, 2022 | $25.25 | $25.46 | $24.66 | $24.85 | -2.05% | 44,644 |
| May 2, 2022 | $25.43 | $25.50 | $25.25 | $25.37 | -0.94% | 30,891 |
| Apr 25, 2022 | $25.35 | $25.64 | $25.20 | $25.61 | +1.83% | 132,391 |
| Apr 18, 2022 | $25.05 | $25.47 | $25.04 | $25.15 | +0.44% | 51,135 |
| Apr 11, 2022 | $25.13 | $25.26 | $25.04 | $25.04 | -0.36% | 54,665 |
| Apr 4, 2022 | $25.61 | $25.64 | $25.02 | $25.13 | -0.99% | 149,883 |
| Mar 28, 2022 | $25.24 | $25.68 | $25.24 | $25.38 | +0.71% | 27,201 |
| Mar 21, 2022 | $25.64 | $25.64 | $25.20 | $25.20 | -1.79% | 19,474 |
| Mar 14, 2022 | $25.32 | $25.68 | $25.27 | $25.66 | +0.16% | 27,953 |
| Mar 7, 2022 | $25.48 | $25.68 | $25.34 | $25.62 | +0.08% | 80,147 |
| Feb 28, 2022 | $25.18 | $25.68 | $25.03 | $25.60 | +1.43% | 99,873 |
| Feb 22, 2022 | $25.20 | $25.33 | $24.85 | $25.24 | -0.20% | 60,642 |
| Feb 14, 2022 | $25.39 | $25.65 | $25.00 | $25.29 | -1.37% | 56,389 |
| Feb 7, 2022 | $25.91 | $26.06 | $25.48 | $25.64 | -1.38% | 24,873 |
| Jan 31, 2022 | $25.82 | $26.00 | $25.67 | $26.00 | +0.58% | 87,028 |
| Jan 24, 2022 | $26.05 | $26.10 | $25.63 | $25.85 | -1.30% | 61,179 |
| Jan 18, 2022 | $26.11 | $26.19 | $25.82 | $26.19 | +0.34% | 46,390 |
| Jan 10, 2022 | $25.70 | $26.15 | $25.66 | $26.10 | +1.01% | 56,908 |
| Jan 3, 2022 | $25.90 | $25.99 | $25.52 | $25.84 | -0.54% | 33,889 |
| Dec 27, 2021 | $25.61 | $25.98 | $25.61 | $25.98 | +1.35% | 22,688 |
| Dec 20, 2021 | $25.55 | $25.75 | $25.53 | $25.64 | -0.06% | 41,054 |
| Dec 13, 2021 | $25.59 | $25.76 | $25.53 | $25.65 | +0.20% | 39,235 |
| Dec 6, 2021 | $25.77 | $26.06 | $25.53 | $25.60 | -1.08% | 86,789 |
| Nov 29, 2021 | $25.96 | $26.19 | $25.77 | $25.88 | -0.35% | 330,314 |
| Nov 22, 2021 | $26.01 | $26.04 | $25.57 | $25.97 | -0.67% | 53,207 |
| Nov 15, 2021 | $25.93 | $26.18 | $25.85 | $26.15 | +0.29% | 70,450 |
| Nov 8, 2021 | $26.34 | $26.50 | $25.87 | $26.07 | -0.95% | 87,582 |
| Nov 1, 2021 | $26.29 | $26.56 | $26.22 | $26.32 | +0.53% | 65,934 |
| Oct 25, 2021 | $26.56 | $26.64 | $26.14 | $26.18 | -1.58% | 93,978 |
| Oct 18, 2021 | $26.42 | $26.65 | $26.33 | $26.60 | +0.68% | 106,904 |
| Oct 11, 2021 | $26.29 | $26.47 | $26.19 | $26.42 | -0.26% | 37,821 |
| Oct 4, 2021 | $26.44 | $26.49 | $25.86 | $26.49 | +0.68% | 74,339 |
| Sep 27, 2021 | $26.24 | $26.47 | $26.06 | $26.31 | +0.08% | 98,043 |
| Sep 20, 2021 | $26.05 | $26.42 | $26.01 | $26.29 | +0.38% | 94,280 |
| Sep 13, 2021 | $26.25 | $26.25 | $26.12 | $26.19 | -0.19% | 104,597 |
| Sep 7, 2021 | $26.32 | $26.32 | $26.13 | $26.24 | -0.49% | 50,999 |
| Aug 30, 2021 | $26.26 | $26.50 | $26.22 | $26.37 | +0.11% | 43,442 |
| Aug 23, 2021 | $26.30 | $26.50 | $26.19 | $26.34 | -0.49% | 44,645 |
| Aug 16, 2021 | $26.24 | $26.52 | $26.19 | $26.47 | +0.88% | 209,270 |
| Aug 9, 2021 | $26.50 | $26.50 | $26.01 | $26.24 | -1.02% | 64,363 |
| Aug 2, 2021 | $26.40 | $26.60 | $26.30 | $26.51 | +0.38% | 73,754 |
| Jul 26, 2021 | $26.20 | $26.42 | $26.11 | $26.41 | +0.65% | 43,751 |
| Jul 19, 2021 | $26.10 | $26.37 | $26.05 | $26.24 | -0.38% | 17,404 |
| Jul 12, 2021 | $26.28 | $26.37 | $26.12 | $26.34 | +0.50% | 32,629 |
| Jul 6, 2021 | $26.18 | $26.37 | $26.05 | $26.21 | +0.08% | 54,823 |
| Jun 28, 2021 | $26.25 | $26.40 | $26.03 | $26.19 | -0.61% | 63,974 |
| Jun 21, 2021 | $26.17 | $26.49 | $26.17 | $26.35 | -0.08% | 40,211 |
| Jun 14, 2021 | $26.10 | $26.45 | $26.01 | $26.37 | +1.03% | 62,686 |
| Jun 7, 2021 | $26.01 | $26.12 | $25.91 | $26.10 | 0.00% | 32,347 |
| Jun 1, 2021 | $25.84 | $26.16 | $25.83 | $26.10 | +0.73% | 38,517 |
| May 24, 2021 | $25.69 | $25.93 | $25.65 | $25.91 | +0.86% | 129,670 |
| May 17, 2021 | $25.59 | $25.69 | $25.49 | $25.69 | +0.39% | 43,126 |
| May 10, 2021 | $25.96 | $26.01 | $25.49 | $25.59 | -1.54% | 94,783 |
| May 3, 2021 | $25.74 | $25.99 | $25.70 | $25.99 | +0.97% | 74,634 |
| Apr 26, 2021 | $25.64 | $25.74 | $25.53 | $25.74 | +0.42% | 56,787 |
| Apr 19, 2021 | $25.47 | $25.65 | $25.40 | $25.63 | +0.67% | 53,747 |
| Apr 12, 2021 | $25.25 | $25.46 | $25.21 | $25.46 | +1.07% | 154,486 |
| Apr 5, 2021 | $25.05 | $25.22 | $24.85 | $25.19 | +0.70% | 743,385 |
| Mar 29, 2021 | $25.00 | $25.07 | $24.95 | $25.02 | +0.06% | 453,912 |
| Mar 22, 2021 | $24.99 | $25.05 | $24.90 | $25.00 | 0.00% | 433,832 |
| Mar 15, 2021 | $24.95 | $25.00 | $24.85 | $25.00 | +0.60% | 121,032 |
| Mar 8, 2021 | $24.75 | $25.00 | $24.71 | $24.85 | +0.44% | 66,117 |
| Mar 1, 2021 | $24.60 | $24.74 | $24.46 | $24.74 | +0.57% | 137,112 |
| Feb 22, 2021 | $24.65 | $24.75 | $24.26 | $24.60 | -0.30% | 188,249 |
| Feb 16, 2021 | $24.62 | $24.71 | $24.57 | $24.68 | +0.10% | 105,100 |
| Feb 8, 2021 | $24.93 | $24.98 | $24.57 | $24.65 | -0.85% | 169,475 |
| Feb 1, 2021 | $24.83 | $24.94 | $24.77 | $24.86 | -0.12% | 565,784 |
| Jan 25, 2021 | $24.80 | $24.89 | $24.76 | $24.89 | +0.46% | 127,187 |
| Jan 19, 2021 | $24.84 | $24.84 | $24.77 | $24.78 | -0.26% | 96,526 |
| Jan 11, 2021 | $24.75 | $24.84 | $24.68 | $24.84 | +0.36% | 86,858 |
| Jan 4, 2021 | $24.76 | $24.78 | $24.65 | $24.75 | -0.00% | 70,884 |
| Dec 28, 2020 | $24.79 | $24.79 | $24.73 | $24.75 | -0.10% | 221,202 |
| Dec 21, 2020 | $24.78 | $24.79 | $24.64 | $24.78 | +0.10% | 99,687 |
| Dec 14, 2020 | $24.78 | $24.82 | $24.66 | $24.75 | +0.01% | 84,990 |
| Dec 7, 2020 | $24.77 | $24.83 | $24.75 | $24.75 | -0.02% | 67,523 |
| Nov 30, 2020 | $24.81 | $24.82 | $24.72 | $24.76 | -0.06% | 73,082 |
| Nov 23, 2020 | $24.75 | $24.82 | $24.69 | $24.77 | +0.16% | 108,562 |
| Nov 16, 2020 | $24.75 | $24.79 | $24.70 | $24.73 | 0.00% | 117,890 |
| Nov 9, 2020 | $24.93 | $25.17 | $24.60 | $24.73 | -0.52% | 179,901 |
| Nov 2, 2020 | $24.84 | $25.25 | $24.81 | $24.86 | -0.28% | 57,994 |
| Oct 26, 2020 | $24.90 | $24.93 | $24.75 | $24.93 | +0.12% | 110,722 |
| Oct 19, 2020 | $24.78 | $24.94 | $24.74 | $24.90 | +0.40% | 501,017 |
| Oct 12, 2020 | $24.89 | $24.93 | $24.75 | $24.80 | -0.28% | 62,149 |
| Oct 5, 2020 | $24.90 | $24.92 | $24.81 | $24.87 | +0.04% | 64,047 |
| Sep 28, 2020 | $24.80 | $24.90 | $24.77 | $24.86 | +0.32% | 98,325 |
| Sep 21, 2020 | $24.75 | $24.80 | $24.56 | $24.78 | +0.04% | 127,668 |
| Sep 14, 2020 | $24.84 | $24.84 | $24.71 | $24.77 | -0.04% | 108,818 |
| Sep 8, 2020 | $24.60 | $24.80 | $24.60 | $24.78 | +0.12% | 71,056 |
| Aug 31, 2020 | $24.75 | $24.77 | $24.58 | $24.75 | 0.00% | 35,969 |
| Aug 24, 2020 | $24.80 | $24.80 | $24.50 | $24.75 | -0.04% | 63,385 |
| Aug 17, 2020 | $24.65 | $24.84 | $24.49 | $24.76 | +0.81% | 69,340 |
| Aug 10, 2020 | $24.62 | $24.99 | $24.54 | $24.56 | -0.24% | 93,567 |
| Aug 3, 2020 | $24.15 | $24.65 | $24.15 | $24.62 | +1.90% | 57,086 |
| Jul 27, 2020 | $23.77 | $24.16 | $23.66 | $24.16 | +1.64% | 24,077 |
| Jul 20, 2020 | $23.38 | $23.85 | $23.31 | $23.77 | +1.58% | 72,804 |
| Jul 13, 2020 | $23.35 | $23.45 | $23.25 | $23.40 | +0.47% | 86,249 |
| Jul 6, 2020 | $24.00 | $24.00 | $23.22 | $23.29 | -3.12% | 33,620 |
| Jun 29, 2020 | $23.01 | $24.09 | $23.01 | $24.04 | +6.18% | 21,481 |
| Jun 22, 2020 | $23.88 | $23.88 | $22.64 | $22.64 | -4.91% | 60,395 |
| Jun 15, 2020 | $24.00 | $24.09 | $23.50 | $23.81 | -1.00% | 45,936 |
| Jun 8, 2020 | $24.50 | $24.50 | $23.69 | $24.05 | -1.07% | 47,651 |
| Jun 1, 2020 | $23.40 | $24.42 | $23.14 | $24.31 | +4.38% | 85,303 |
| May 26, 2020 | $22.57 | $23.45 | $22.17 | $23.29 | +5.86% | 102,189 |
| May 18, 2020 | $21.38 | $22.00 | $21.38 | $22.00 | +3.29% | 28,797 |
| May 11, 2020 | $22.74 | $22.74 | $20.30 | $21.30 | -6.33% | 56,752 |
| May 4, 2020 | $22.42 | $22.78 | $21.41 | $22.74 | +2.20% | 82,863 |
| Apr 27, 2020 | $20.78 | $23.39 | $20.65 | $22.25 | +9.88% | 716,347 |
| Apr 20, 2020 | $18.68 | $20.25 | $18.07 | $20.25 | +8.42% | 88,175 |
| Apr 13, 2020 | $18.90 | $19.64 | $17.75 | $18.68 | -1.18% | 134,690 |
| Apr 6, 2020 | $16.06 | $19.90 | $15.93 | $18.90 | +19.62% | 151,674 |
| Mar 30, 2020 | $18.90 | $18.98 | $15.59 | $15.80 | -16.80% | 177,423 |
| Mar 23, 2020 | $13.25 | $19.93 | $11.14 | $18.99 | +44.41% | 368,497 |
| Mar 16, 2020 | $19.46 | $19.99 | $9.22 | $13.15 | -35.70% | 357,498 |
| Mar 9, 2020 | $23.35 | $23.43 | $18.58 | $20.45 | -13.53% | 214,010 |
| Mar 2, 2020 | $23.51 | $24.18 | $23.35 | $23.65 | +0.81% | 273,979 |
| Feb 24, 2020 | $24.62 | $24.68 | $23.28 | $23.46 | -5.17% | 261,558 |
| Feb 18, 2020 | $24.81 | $24.88 | $24.69 | $24.74 | -0.28% | 219,086 |
| Feb 10, 2020 | $25.07 | $25.12 | $24.72 | $24.81 | -0.96% | 1,110,292 |
| Feb 3, 2020 | $25.05 | $25.10 | $25.02 | $25.05 | +0.16% | 523,291 |
| Jan 27, 2020 | $25.07 | $25.10 | $25.00 | $25.01 | -0.28% | 797,475 |
| Jan 21, 2020 | $25.10 | $25.17 | $25.07 | $25.08 | 0.00% | 397,055 |
| Jan 13, 2020 | $25.06 | $25.15 | $25.02 | $25.08 | +0.02% | 564,935 |
| Jan 6, 2020 | $25.13 | $25.15 | $25.03 | $25.08 | -0.26% | 122,485 |
| Dec 30, 2019 | $25.04 | $25.16 | $25.01 | $25.14 | +0.37% | 93,798 |
| Dec 23, 2019 | $24.99 | $25.12 | $24.98 | $25.05 | +0.19% | 46,703 |
| Dec 16, 2019 | $24.98 | $25.12 | $24.98 | $25.00 | -0.20% | 147,381 |
| Dec 9, 2019 | $24.95 | $25.09 | $24.95 | $25.05 | +0.40% | 49,175 |
| Dec 2, 2019 | $24.99 | $25.05 | $24.87 | $24.95 | -0.20% | 118,046 |
| Nov 25, 2019 | $24.92 | $25.04 | $24.92 | $25.00 | 0.00% | 40,243 |
| Nov 18, 2019 | $24.95 | $25.09 | $24.90 | $25.00 | +0.44% | 75,675 |
| Nov 11, 2019 | $25.30 | $25.34 | $24.80 | $24.89 | -0.64% | 83,354 |
| Nov 4, 2019 | $25.40 | $25.56 | $25.05 | $25.05 | -1.32% | 79,261 |
| Oct 28, 2019 | $25.43 | $25.45 | $25.32 | $25.39 | -0.06% | 143,656 |
| Oct 21, 2019 | $25.49 | $25.60 | $25.35 | $25.40 | -0.20% | 310,567 |
| Oct 14, 2019 | $25.38 | $25.74 | $25.34 | $25.45 | +0.51% | 38,603 |
| Oct 7, 2019 | $25.35 | $25.50 | $25.25 | $25.32 | -0.25% | 25,176 |
| Sep 30, 2019 | $25.48 | $25.57 | $25.29 | $25.38 | -0.47% | 30,389 |
| Sep 23, 2019 | $25.35 | $25.83 | $25.33 | $25.50 | +0.60% | 14,726 |
| Sep 16, 2019 | $25.43 | $25.45 | $25.25 | $25.35 | +0.01% | 11,209 |
| Sep 9, 2019 | $25.43 | $25.45 | $25.30 | $25.35 | -0.29% | 7,634 |
| Sep 3, 2019 | $25.47 | $25.49 | $25.32 | $25.42 | +0.51% | 4,393 |
| Aug 26, 2019 | $25.38 | $25.47 | $25.29 | $25.29 | -0.35% | 14,870 |
| Aug 19, 2019 | $25.12 | $25.38 | $25.11 | $25.38 | +0.67% | 15,208 |
| Aug 12, 2019 | $25.32 | $25.35 | $25.01 | $25.21 | -0.43% | 12,683 |
| Aug 5, 2019 | $25.18 | $25.48 | $25.18 | $25.32 | +0.56% | 39,000 |
| Jul 29, 2019 | $24.70 | $25.18 | $24.70 | $25.18 | +1.84% | 35,700 |
| Jul 22, 2019 | $24.82 | $24.82 | $24.50 | $24.72 | -0.39% | 20,949 |
| Jul 15, 2019 | $24.65 | $24.85 | $24.64 | $24.82 | +0.71% | 17,064 |
| Jul 8, 2019 | $24.53 | $24.87 | $24.40 | $24.64 | +0.45% | 18,551 |
| Jul 1, 2019 | $24.75 | $24.82 | $24.42 | $24.53 | -1.43% | 12,412 |
| Jun 24, 2019 | $24.75 | $24.99 | $24.68 | $24.89 | +0.87% | 16,056 |
| Jun 17, 2019 | $24.35 | $24.75 | $24.22 | $24.68 | +1.78% | 30,272 |
| Jun 10, 2019 | $24.11 | $24.39 | $24.10 | $24.24 | +0.55% | 11,179 |
| Jun 3, 2019 | $23.90 | $24.11 | $23.90 | $24.11 | +0.87% | 16,847 |
| May 28, 2019 | $23.88 | $23.97 | $23.80 | $23.90 | +0.31% | 16,073 |
| May 20, 2019 | $23.78 | $23.88 | $23.74 | $23.83 | +0.42% | 12,501 |
| May 13, 2019 | $24.15 | $24.15 | $23.65 | $23.73 | -1.65% | 13,848 |
| May 6, 2019 | $24.00 | $24.20 | $24.00 | $24.13 | +0.17% | 40,700 |
| Apr 29, 2019 | $24.07 | $24.15 | $23.69 | $24.09 | +0.66% | 40,727 |
| Apr 22, 2019 | $24.31 | $24.39 | $23.75 | $23.93 | -1.03% | 37,851 |
| Apr 15, 2019 | $24.08 | $24.23 | $23.99 | $24.18 | +0.92% | 44,860 |
| Apr 8, 2019 | $23.93 | $24.00 | $23.77 | $23.96 | +0.17% | 35,820 |
| Apr 1, 2019 | $23.72 | $23.98 | $23.62 | $23.92 | +1.36% | 47,987 |
| Mar 25, 2019 | $23.70 | $23.82 | $23.43 | $23.60 | -0.30% | 91,621 |
| Mar 18, 2019 | $23.65 | $23.82 | $23.42 | $23.67 | -0.46% | 57,044 |
| Mar 11, 2019 | $23.60 | $23.81 | $23.51 | $23.78 | +1.54% | 40,345 |
| Mar 4, 2019 | $23.65 | $23.82 | $23.42 | $23.42 | -0.97% | 72,336 |
| Feb 25, 2019 | $23.46 | $23.90 | $23.20 | $23.65 | +0.64% | 68,653 |
| Feb 19, 2019 | $23.35 | $24.12 | $23.25 | $23.50 | +0.95% | 52,379 |
| Feb 11, 2019 | $23.69 | $23.72 | $23.05 | $23.28 | -1.48% | 53,958 |
| Feb 4, 2019 | $23.55 | $23.64 | $23.40 | $23.63 | +0.30% | 70,661 |
| Jan 28, 2019 | $23.30 | $23.56 | $23.15 | $23.56 | +1.18% | 6,265 |
| Jan 22, 2019 | $22.90 | $23.29 | $22.32 | $23.29 | +1.91% | 6,686 |
| Jan 14, 2019 | $22.75 | $22.93 | $22.51 | $22.85 | +0.44% | 3,710 |
| Jan 7, 2019 | $22.44 | $22.91 | $22.44 | $22.75 | +1.78% | 3,360 |
| Dec 31, 2018 | $22.26 | $22.44 | $22.04 | $22.35 | +0.60% | 4,947 |
| Dec 24, 2018 | $22.00 | $22.44 | $22.00 | $22.22 | +1.00% | 4,200 |
| Dec 17, 2018 | $22.44 | $22.72 | $21.90 | $22.00 | -2.63% | 18,938 |
| Dec 10, 2018 | $22.01 | $22.59 | $21.90 | $22.59 | +1.09% | 23,769 |
| Dec 3, 2018 | $22.51 | $22.51 | $22.05 | $22.35 | +0.22% | 9,626 |
| Nov 26, 2018 | $22.81 | $22.90 | $21.90 | $22.30 | -3.14% | 47,151 |
| Nov 19, 2018 | $22.85 | $23.20 | $22.66 | $23.02 | +1.65% | 5,114 |
| Nov 12, 2018 | $23.00 | $23.50 | $22.53 | $22.65 | -1.47% | 33,205 |
| Nov 5, 2018 | $22.17 | $23.00 | $22.17 | $22.99 | +3.16% | 22,512 |
| Oct 29, 2018 | $22.28 | $22.64 | $21.91 | $22.28 | +1.85% | 20,961 |
| Oct 22, 2018 | $22.21 | $22.69 | $21.80 | $21.88 | +0.55% | 73,984 |
| Oct 15, 2018 | $22.92 | $23.16 | $21.76 | $21.76 | -4.56% | 50,561 |
| Oct 8, 2018 | $23.10 | $23.71 | $22.66 | $22.80 | -0.99% | 24,016 |
| Oct 1, 2018 | $23.79 | $23.84 | $22.87 | $23.03 | -3.23% | 28,965 |
| Sep 24, 2018 | $23.90 | $23.92 | $23.70 | $23.80 | -0.17% | 22,302 |
| Sep 17, 2018 | $23.86 | $23.96 | $23.79 | $23.84 | -0.08% | 20,200 |
| Sep 10, 2018 | $24.00 | $24.10 | $23.63 | $23.86 | -0.79% | 34,114 |
| Sep 4, 2018 | $24.14 | $24.14 | $24.00 | $24.05 | -0.20% | 15,663 |
| Aug 27, 2018 | $24.00 | $24.14 | $23.99 | $24.10 | +0.53% | 19,531 |
| Aug 20, 2018 | $23.83 | $24.10 | $23.82 | $23.97 | +0.29% | 34,647 |
| Aug 13, 2018 | $24.17 | $24.17 | $23.61 | $23.90 | -0.99% | 52,087 |
| Aug 6, 2018 | $24.10 | $24.30 | $23.97 | $24.14 | +0.16% | 54,774 |
| Jul 30, 2018 | $23.90 | $24.30 | $23.75 | $24.10 | +0.48% | 71,678 |
| Jul 23, 2018 | $24.19 | $24.28 | $23.97 | $23.99 | -0.48% | 45,102 |
| Jul 16, 2018 | $23.96 | $24.30 | $23.89 | $24.10 | +0.58% | 30,082 |
| Jul 9, 2018 | $23.63 | $23.99 | $23.63 | $23.96 | +1.32% | 26,775 |
| Jul 2, 2018 | $23.49 | $23.75 | $23.41 | $23.65 | +0.98% | 35,815 |
| Jun 25, 2018 | $23.54 | $23.64 | $23.21 | $23.42 | -0.51% | 29,202 |
| Jun 18, 2018 | $23.50 | $23.71 | $23.40 | $23.54 | +0.60% | 26,085 |
| Jun 11, 2018 | $23.45 | $23.70 | $23.25 | $23.40 | +0.34% | 21,202 |
| Jun 4, 2018 | $23.43 | $23.62 | $23.25 | $23.32 | +0.23% | 22,324 |
| May 29, 2018 | $23.28 | $23.38 | $23.12 | $23.27 | +0.85% | 238,458 |
| May 21, 2018 | $23.06 | $23.39 | $22.82 | $23.07 | +0.26% | 57,082 |
| May 14, 2018 | $23.94 | $24.05 | $23.00 | $23.01 | -4.72% | 108,578 |
| May 7, 2018 | $23.79 | $24.34 | $23.71 | $24.15 | +1.47% | 51,063 |
| Apr 30, 2018 | $23.42 | $23.81 | $23.14 | $23.80 | +1.95% | 23,880 |
| Apr 23, 2018 | $23.60 | $23.82 | $22.98 | $23.35 | -1.12% | 28,074 |
| Apr 16, 2018 | $23.35 | $23.85 | $23.00 | $23.61 | +1.38% | 43,027 |
| Apr 9, 2018 | $23.20 | $23.57 | $23.17 | $23.29 | +0.31% | 108,341 |
| Apr 2, 2018 | $23.55 | $23.56 | $23.10 | $23.22 | -1.41% | 39,739 |
| Mar 26, 2018 | $23.15 | $23.55 | $22.83 | $23.55 | +1.08% | 97,415 |
| Mar 19, 2018 | $23.60 | $23.82 | $22.96 | $23.30 | -1.90% | 89,021 |
| Mar 12, 2018 | $23.60 | $23.99 | $23.55 | $23.75 | 0.00% | 49,525 |
| Mar 5, 2018 | $23.84 | $24.00 | $23.54 | $23.75 | 0.00% | 25,091 |
| Feb 26, 2018 | $24.00 | $24.09 | $23.50 | $23.75 | -0.96% | 74,014 |
| Feb 20, 2018 | $24.14 | $24.14 | $23.81 | $23.98 | -0.70% | 24,432 |
| Feb 12, 2018 | $24.10 | $24.19 | $23.32 | $24.15 | +0.21% | 47,345 |
| Feb 5, 2018 | $24.19 | $24.40 | $23.81 | $24.10 | -0.41% | 43,864 |
| Jan 29, 2018 | $24.35 | $24.40 | $23.80 | $24.20 | -0.82% | 154,802 |
| Jan 22, 2018 | $24.56 | $24.63 | $24.40 | $24.40 | -0.66% | 308,209 |
| Jan 18, 2018 | $24.56 | $24.85 | $24.45 | $24.56 | – | 1,736,524 |
Seasonality
UMH.PD return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -0.2% | -3.2% | 3.6% | 1.4% | 0.7% | 1.8% | 1.6% | -0.9% | -1.9% | 1.8% | -0.4% |
| Months up | 5 of 8 | 3 of 9 | 4 of 9 | 7 of 9 | 8 of 9 | 6 of 9 | 8 of 9 | 7 of 9 | 4 of 9 | 2 of 9 | 8 of 9 | 4 of 8 |
| 2026 | 3.0% | -0.3% | -5.6% | 5.3% | 0.3% | -2.3% | 5.0% | -0.6% | -3.1% | -1.1% | 0.0% | |
| 2025 | -0.5% | -0.1% | 0.4% | 1.8% | -3.2% | 0.6% | 2.8% | 0.6% | 2.2% | -0.4% | 0.1% | -1.6% |
| 2024 | 2.3% | 3.9% | -3.7% | -3.6% | 5.8% | 1.5% | 3.9% | 1.1% | 1.4% | 0.0% | -3.6% | -0.1% |
| 2023 | 3.9% | -0.5% | -3.2% | 0.5% | 2.5% | -0.9% | -1.8% | 3.4% | -3.8% | -3.2% | 10.1% | 2.3% |
| 2022 | -0.4% | -1.7% | 2.0% | 0.2% | 0.6% | -0.6% | 1.0% | -0.9% | -4.2% | -7.0% | 6.2% | -3.8% |
| 2021 | 0.6% | 0.4% | 1.6% | 3.0% | 2.2% | 1.7% | 0.3% | 1.5% | -0.1% | -0.8% | 1.6% | -0.8% |
| 2020 | -0.0% | -4.7% | -19.9% | 24.4% | 1.4% | 1.2% | 2.5% | 4.1% | 0.5% | 0.2% | 0.9% | 0.0% |
| 2019 | 3.8% | 2.2% | 1.1% | 2.1% | 0.9% | 4.1% | 0.4% | 2.8% | 0.4% | 0.1% | 0.0% | 0.1% |
| 2018 | -1.0% | -1.5% | -1.7% | 2.0% | 0.8% | 2.3% | 2.2% | -1.2% | -5.3% | 0.6% | 0.4% |
See a number that looks wrong?