UMH/PD
UMH Properties, Inc. 6.375% Series D Cumulative Redeemable Preferred Stock, Liquidation Preference $25 per share
stockNYSEPreferred Stock
At CloseOct 2, 2026
20.92USD0.000%(0.00)14,346
After-hoursOct 2, 2026 4:10:30 PM EDT
20.92USD0.000%(0.00)
UMH/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.00 | 21.05 | 20.89 | 20.91 | +0.072% | 11,238 | 0.000% |
| 2026-10-01 | 20.87 | 21.00 | 20.77 | 20.90 | 0.000% | 5,908 | +0.072% |
| 2026-09-30 | 21.00 | 21.00 | 20.63 | 20.90 | +0.942% | 29,496 | +0.072% |
| 2026-09-29 | 20.67 | 20.73 | 20.61 | 20.70 | +0.266% | 22,377 | +1.014% |
| 2026-09-28 | 20.63 | 20.70 | 20.60 | 20.65 | -0.242% | 17,597 | +1.283% |
| 2026-09-25 | 20.79 | 20.80 | 20.66 | 20.70 | -1.052% | 22,010 | +1.039% |
| 2026-09-24 | 21.19 | 21.19 | 20.92 | 20.92 | -0.947% | 14,081 | -0.024% |
| 2026-09-23 | 21.22 | 21.22 | 21.08 | 21.12 | -0.401% | 20,559 | -0.971% |
| 2026-09-22 | 21.24 | 21.31 | 21.14 | 21.20 | -0.352% | 6,451 | -1.368% |
| 2026-09-21 | 21.35 | 21.35 | 21.16 | 21.28 | +0.177% | 13,594 | -1.715% |
| 2026-09-18 | 21.16 | 21.32 | 21.12 | 21.24 | +0.271% | 8,876 | -1.541% |
| 2026-09-17 | 21.15 | 21.33 | 21.15 | 21.18 | -0.165% | 2,031 | -1.274% |
| 2026-09-16 | 21.32 | 21.35 | 21.05 | 21.22 | +0.094% | 8,447 | -1.437% |
| 2026-09-15 | 21.48 | 21.49 | 21.10 | 21.20 | -0.376% | 15,567 | -1.344% |
| 2026-09-14 | 21.10 | 21.37 | 21.10 | 21.28 | +1.021% | 13,917 | -1.715% |
| 2026-09-11 | 20.94 | 21.15 | 20.61 | 21.07 | +0.741% | 21,141 | -0.712% |
| 2026-09-10 | 21.21 | 21.21 | 20.86 | 20.91 | -1.228% | 49,312 | +0.024% |
| 2026-09-09 | 21.30 | 21.30 | 21.07 | 21.17 | -0.611% | 20,016 | -1.204% |
| 2026-09-08 | 21.48 | 21.48 | 21.30 | 21.30 | -0.374% | 20,954 | -1.808% |
| 2026-09-04 | 21.47 | 21.50 | 21.38 | 21.38 | +0.141% | 4,033 | -2.175% |
| 2026-09-03 | 21.35 | 21.50 | 21.32 | 21.35 | -0.280% | 7,463 | -2.037% |
| 2026-09-02 | 21.38 | 21.59 | 21.35 | 21.41 | +0.046% | 12,957 | -2.312% |
| 2026-09-01 | 21.38 | 21.55 | 21.38 | 21.40 | -0.788% | 16,318 | -2.266% |
| 2026-08-31 | 21.49 | 21.64 | 21.11 | 21.57 | -0.138% | 52,025 | -3.037% |
| 2026-08-28 | 21.85 | 21.85 | 21.50 | 21.60 | -1.009% | 12,188 | -3.170% |
| 2026-08-27 | 21.87 | 21.99 | 21.81 | 21.82 | -0.137% | 7,250 | -4.148% |
| 2026-08-26 | 22.00 | 22.00 | 21.84 | 21.85 | -0.456% | 70,462 | -4.279% |
| 2026-08-25 | 21.89 | 21.99 | 21.80 | 21.95 | +0.596% | 23,771 | -4.715% |
| 2026-08-24 | 21.80 | 21.90 | 21.74 | 21.82 | +0.460% | 23,876 | -4.148% |
| 2026-08-21 | 21.95 | 21.95 | 21.68 | 21.72 | -0.845% | 21,548 | -3.706% |
| 2026-08-20 | 21.82 | 21.95 | 21.80 | 21.91 | -0.182% | 34,352 | -4.520% |
| 2026-08-19 | 21.75 | 22.03 | 21.66 | 21.95 | +0.897% | 9,580 | -4.694% |
| 2026-08-18 | 21.75 | 21.75 | 21.65 | 21.75 | 0.000% | 11,737 | -3.839% |
| 2026-08-17 | 21.94 | 21.94 | 21.67 | 21.75 | -1.806% | 18,744 | -3.839% |
| 2026-08-14 | 22.12 | 22.20 | 22.09 | 22.15 | +0.158% | 16,691 | -5.576% |
| 2026-08-13 | 22.10 | 22.24 | 22.08 | 22.12 | +0.068% | 31,481 | -5.427% |
| 2026-08-12 | 22.11 | 22.17 | 22.10 | 22.10 | +0.000% | 3,335 | -5.362% |
| 2026-08-11 | 22.18 | 22.18 | 22.10 | 22.10 | -0.316% | 8,991 | -5.362% |
| 2026-08-10 | 22.34 | 22.34 | 22.11 | 22.17 | -0.783% | 18,535 | -5.661% |
| 2026-08-07 | 22.07 | 22.34 | 22.06 | 22.34 | +0.441% | 8,751 | -6.400% |
| 2026-08-06 | 22.20 | 22.25 | 22.07 | 22.25 | +0.573% | 26,372 | -5.986% |
| 2026-08-05 | 22.13 | 22.18 | 22.09 | 22.12 | +0.045% | 5,948 | -5.448% |
| 2026-08-04 | 22.10 | 22.18 | 22.09 | 22.11 | +0.018% | 9,690 | -5.405% |
| 2026-08-03 | 22.00 | 22.15 | 22.00 | 22.11 | +0.028% | 8,508 | -5.388% |
| 2026-07-31 | 22.15 | 22.15 | 21.95 | 22.10 | +0.227% | 41,006 | -5.362% |
| 2026-07-30 | 22.06 | 22.20 | 22.00 | 22.05 | -0.407% | 23,042 | -5.147% |
| 2026-07-29 | 22.22 | 22.26 | 22.14 | 22.14 | -0.225% | 32,465 | -5.533% |
| 2026-07-28 | 22.00 | 22.19 | 21.95 | 22.19 | +0.407% | 18,951 | -5.746% |
| 2026-07-27 | 22.02 | 22.17 | 21.96 | 22.10 | +0.108% | 31,339 | -5.362% |
| 2026-07-24 | 21.82 | 22.09 | 21.82 | 22.08 | +0.575% | 23,153 | -5.260% |
| 2026-07-23 | 21.93 | 21.95 | 21.87 | 21.95 | +0.137% | 20,540 | -4.715% |
| 2026-07-22 | 21.93 | 21.94 | 21.80 | 21.92 | 0.000% | 7,142 | -4.585% |
| 2026-07-21 | 21.85 | 21.94 | 21.78 | 21.92 | 0.000% | 18,408 | -4.585% |
| 2026-07-20 | 21.85 | 21.93 | 21.80 | 21.92 | +0.274% | 9,140 | -4.585% |
| 2026-07-17 | 21.88 | 21.88 | 21.80 | 21.86 | +0.195% | 18,862 | -4.323% |
| 2026-07-16 | 21.84 | 21.84 | 21.77 | 21.82 | +0.061% | 7,033 | -4.137% |
| 2026-07-15 | 21.74 | 21.84 | 21.74 | 21.80 | +0.365% | 17,032 | -4.078% |
| 2026-07-14 | 21.55 | 21.78 | 21.55 | 21.73 | +0.535% | 5,737 | -3.728% |
| 2026-07-13 | 21.67 | 21.69 | 21.50 | 21.61 | +0.135% | 22,128 | -3.213% |
| 2026-07-10 | 21.60 | 21.64 | 21.50 | 21.58 | +0.279% | 11,157 | -3.082% |
| 2026-07-09 | 21.35 | 21.63 | 21.35 | 21.52 | +0.373% | 13,343 | -2.811% |
| 2026-07-08 | 21.39 | 21.51 | 21.33 | 21.44 | +0.093% | 8,900 | -2.449% |
| 2026-07-07 | 21.45 | 21.55 | 21.39 | 21.42 | -0.465% | 9,048 | -2.358% |
| 2026-07-06 | 21.60 | 21.60 | 21.40 | 21.52 | +0.561% | 22,037 | -2.811% |
| 2026-07-02 | 21.39 | 21.54 | 21.32 | 21.40 | +0.094% | 17,883 | -2.266% |
| 2026-07-01 | 21.15 | 21.63 | 21.10 | 21.38 | +1.568% | 13,307 | -2.175% |
| 2026-06-30 | 21.35 | 21.97 | 20.75 | 21.05 | -1.451% | 234,027 | -0.641% |
| 2026-06-29 | 21.63 | 21.63 | 21.23 | 21.36 | 0.000% | 33,538 | -2.083% |
| 2026-06-26 | 21.28 | 21.94 | 21.28 | 21.36 | +0.094% | 16,470 | -2.083% |
| 2026-06-25 | 21.60 | 21.75 | 21.25 | 21.34 | -0.974% | 21,169 | -1.992% |
| 2026-06-24 | 21.57 | 21.82 | 21.35 | 21.55 | -0.278% | 26,090 | -2.947% |
| 2026-06-23 | 21.62 | 21.82 | 21.51 | 21.61 | -0.369% | 28,559 | -3.216% |
| 2026-06-22 | 21.89 | 21.93 | 21.69 | 21.69 | -0.959% | 13,198 | -3.573% |
| 2026-06-18 | 21.95 | 22.05 | 21.85 | 21.90 | -0.635% | 7,664 | -4.498% |
| 2026-06-17 | 21.97 | 22.09 | 21.97 | 22.04 | +0.091% | 27,012 | -5.104% |
| 2026-06-16 | 22.04 | 22.08 | 21.95 | 22.02 | -0.091% | 21,377 | -5.018% |
| 2026-06-15 | 22.00 | 22.07 | 21.93 | 22.04 | +0.233% | 28,512 | -5.104% |
| 2026-06-12 | 22.05 | 22.05 | 21.94 | 21.99 | -0.051% | 16,824 | -4.883% |
| 2026-06-11 | 21.84 | 22.08 | 21.84 | 22.00 | +0.710% | 52,655 | -4.932% |
| 2026-06-10 | 21.99 | 21.99 | 21.75 | 21.84 | -0.659% | 9,748 | -4.257% |
| 2026-06-09 | 22.01 | 22.04 | 21.92 | 21.99 | -0.091% | 16,186 | -4.889% |
| 2026-06-08 | 22.00 | 22.06 | 21.99 | 22.01 | +0.091% | 30,274 | -4.975% |
| 2026-06-05 | 22.01 | 22.02 | 21.91 | 21.99 | -0.182% | 29,430 | -4.889% |
| 2026-06-04 | 22.02 | 22.04 | 21.96 | 22.03 | +0.136% | 7,805 | -5.061% |
| 2026-06-03 | 21.95 | 22.00 | 21.94 | 22.00 | +0.228% | 17,108 | -4.932% |
| 2026-06-02 | 21.99 | 22.00 | 21.84 | 21.95 | -0.023% | 19,011 | -4.715% |
| 2026-06-01 | 21.64 | 21.97 | 21.60 | 21.95 | +1.927% | 29,724 | -4.737% |
| 2026-05-29 | 21.68 | 21.70 | 21.54 | 21.54 | -0.531% | 23,006 | -2.902% |
| 2026-05-28 | 21.75 | 21.75 | 21.61 | 21.66 | -0.207% | 16,994 | -3.417% |
| 2026-05-27 | 21.72 | 21.72 | 21.67 | 21.70 | 0.000% | 22,225 | -3.618% |
| 2026-05-26 | 21.60 | 21.70 | 21.59 | 21.70 | +0.696% | 17,789 | -3.618% |
| 2026-05-22 | 21.60 | 21.65 | 21.51 | 21.55 | 0.000% | 18,499 | -2.947% |
| 2026-05-21 | 21.55 | 21.60 | 21.50 | 21.55 | +0.233% | 16,747 | -2.947% |
| 2026-05-20 | 21.36 | 21.53 | 21.36 | 21.50 | 0.000% | 16,998 | -2.721% |
| 2026-05-19 | 21.48 | 21.50 | 21.41 | 21.50 | +0.116% | 14,413 | -2.721% |
| 2026-05-18 | 21.48 | 21.50 | 21.44 | 21.48 | -0.209% | 7,314 | -2.608% |
| 2026-05-15 | 21.70 | 21.70 | 21.50 | 21.52 | -2.448% | 16,634 | -2.811% |
| 2026-05-14 | 22.11 | 22.25 | 21.89 | 22.06 | -0.091% | 32,304 | -5.190% |
| 2026-05-13 | 22.42 | 22.47 | 22.08 | 22.08 | -1.517% | 11,870 | -5.276% |
| 2026-05-12 | 22.34 | 22.49 | 22.25 | 22.42 | +0.606% | 25,544 | -6.713% |
| 2026-05-11 | 22.21 | 22.29 | 22.18 | 22.29 | +0.338% | 18,388 | -6.148% |
| 2026-05-08 | 22.08 | 22.21 | 22.07 | 22.21 | +0.090% | 9,392 | -5.831% |
| 2026-05-07 | 22.15 | 22.24 | 22.07 | 22.19 | +0.316% | 13,044 | -5.746% |
| 2026-05-06 | 22.05 | 22.22 | 22.05 | 22.12 | +0.363% | 15,818 | -5.448% |
| 2026-05-05 | 22.10 | 22.18 | 22.00 | 22.04 | -0.136% | 21,093 | -5.104% |
| 2026-05-04 | 22.14 | 22.20 | 22.01 | 22.07 | +0.136% | 12,866 | -5.233% |
| 2026-05-01 | 21.99 | 22.04 | 21.92 | 22.04 | +0.777% | 6,802 | -5.104% |
| 2026-04-30 | 21.80 | 22.04 | 21.80 | 21.87 | +0.321% | 23,464 | -4.367% |
| 2026-04-29 | 21.91 | 21.91 | 21.76 | 21.80 | +0.137% | 15,486 | -4.060% |
| 2026-04-28 | 21.78 | 22.00 | 21.75 | 21.77 | -0.065% | 8,804 | -3.928% |
| 2026-04-27 | 21.90 | 21.99 | 21.78 | 21.78 | -0.170% | 24,174 | -3.990% |
| 2026-04-24 | 21.64 | 21.87 | 21.64 | 21.82 | +0.838% | 6,876 | -4.153% |
| 2026-04-23 | 21.51 | 21.84 | 21.51 | 21.64 | +0.118% | 15,864 | -3.350% |
| 2026-04-22 | 21.55 | 21.71 | 21.50 | 21.61 | +0.067% | 8,797 | -3.236% |
| 2026-04-21 | 21.75 | 21.75 | 21.49 | 21.60 | -0.826% | 13,332 | -3.171% |
| 2026-04-20 | 21.82 | 21.87 | 21.74 | 21.78 | 0.000% | 6,400 | -3.972% |
| 2026-04-17 | 21.70 | 21.87 | 21.70 | 21.78 | +0.276% | 8,211 | -3.972% |
| 2026-04-16 | 21.63 | 21.74 | 21.61 | 21.72 | +0.509% | 11,945 | -3.706% |
| 2026-04-15 | 21.49 | 21.70 | 21.49 | 21.61 | +0.605% | 15,217 | -3.216% |
| 2026-04-14 | 21.30 | 21.48 | 21.30 | 21.48 | +0.609% | 12,498 | -2.630% |
| 2026-04-13 | 21.36 | 21.36 | 21.21 | 21.35 | +0.803% | 4,395 | -2.037% |
| 2026-04-10 | 21.15 | 21.37 | 21.15 | 21.18 | -0.657% | 10,235 | -1.251% |
| 2026-04-09 | 21.15 | 21.49 | 21.15 | 21.32 | +0.851% | 10,171 | -1.900% |
| 2026-04-08 | 21.12 | 21.24 | 21.04 | 21.14 | +0.428% | 13,280 | -1.064% |
| 2026-04-07 | 21.27 | 21.27 | 20.97 | 21.05 | +0.429% | 6,797 | -0.641% |
| 2026-04-06 | 21.20 | 21.29 | 20.92 | 20.96 | -0.368% | 13,921 | -0.215% |
| 2026-04-02 | 20.83 | 21.05 | 20.80 | 21.04 | +0.851% | 37,642 | -0.582% |
| 2026-04-01 | 20.85 | 21.07 | 20.84 | 20.86 | +0.482% | 31,866 | +0.264% |
| 2026-03-31 | 21.22 | 21.24 | 20.76 | 20.76 | -1.937% | 98,700 | +0.747% |
| 2026-03-30 | 21.40 | 21.40 | 20.51 | 21.17 | -0.564% | 36,315 | -1.205% |
| 2026-03-27 | 21.35 | 21.48 | 21.26 | 21.29 | -0.815% | 13,679 | -1.761% |
| 2026-03-26 | 21.50 | 21.50 | 21.39 | 21.46 | -0.279% | 12,953 | -2.562% |
| 2026-03-25 | 21.59 | 21.59 | 21.36 | 21.52 | +0.594% | 9,628 | -2.834% |
| 2026-03-24 | 21.39 | 21.50 | 21.35 | 21.40 | +0.061% | 4,944 | -2.257% |
| 2026-03-23 | 21.47 | 21.47 | 21.35 | 21.39 | +0.399% | 5,312 | -2.198% |
| 2026-03-20 | 21.56 | 21.61 | 21.27 | 21.30 | -1.205% | 9,719 | -1.808% |
| 2026-03-19 | 21.45 | 21.76 | 21.41 | 21.56 | +0.325% | 11,377 | -2.991% |
| 2026-03-18 | 21.73 | 21.84 | 21.26 | 21.49 | -1.377% | 41,887 | -2.676% |
| 2026-03-17 | 21.89 | 21.89 | 21.60 | 21.79 | -0.023% | 16,603 | -4.016% |
| 2026-03-16 | 22.09 | 22.10 | 21.70 | 21.80 | -0.725% | 25,806 | -4.038% |
| 2026-03-13 | 22.01 | 22.08 | 21.92 | 21.95 | -0.072% | 14,370 | -4.733% |
| 2026-03-12 | 21.76 | 22.07 | 21.76 | 21.97 | +0.549% | 9,184 | -4.802% |
| 2026-03-11 | 21.94 | 22.08 | 21.78 | 21.85 | +0.137% | 9,033 | -4.279% |
| 2026-03-10 | 21.91 | 22.11 | 21.76 | 21.82 | +0.092% | 15,227 | -4.148% |
| 2026-03-09 | 21.89 | 22.02 | 21.80 | 21.80 | -0.502% | 17,280 | -4.060% |
| 2026-03-06 | 21.95 | 22.02 | 21.85 | 21.91 | -0.590% | 15,601 | -4.541% |
| 2026-03-05 | 21.90 | 22.09 | 21.90 | 22.04 | +0.639% | 8,279 | -5.104% |
| 2026-03-04 | 21.83 | 21.99 | 21.81 | 21.90 | +0.321% | 8,096 | -4.498% |
| 2026-03-03 | 22.10 | 22.14 | 21.74 | 21.83 | -1.356% | 37,228 | -4.191% |
| 2026-03-02 | 21.97 | 22.13 | 21.97 | 22.13 | +0.591% | 20,087 | -5.490% |
| 2026-02-27 | 22.12 | 22.47 | 21.93 | 22.00 | -0.542% | 102,858 | -4.932% |
| 2026-02-26 | 22.14 | 22.14 | 22.05 | 22.12 | +0.181% | 20,594 | -5.448% |
| 2026-02-25 | 22.11 | 22.13 | 22.05 | 22.08 | -0.158% | 25,031 | -5.276% |
| 2026-02-24 | 22.09 | 22.13 | 22.08 | 22.11 | -0.023% | 7,777 | -5.426% |
| 2026-02-23 | 22.14 | 22.14 | 22.06 | 22.12 | -0.070% | 5,884 | -5.448% |
| 2026-02-20 | 22.05 | 22.14 | 22.05 | 22.14 | +0.297% | 7,974 | -5.514% |
| 2026-02-19 | 22.07 | 22.15 | 22.07 | 22.07 | -0.181% | 17,596 | -5.233% |
| 2026-02-18 | 22.15 | 22.18 | 22.06 | 22.11 | -0.271% | 7,527 | -5.405% |
| 2026-02-17 | 22.24 | 22.24 | 22.11 | 22.17 | -1.379% | 21,167 | -5.661% |
| 2026-02-13 | 22.46 | 22.50 | 22.46 | 22.48 | +0.113% | 10,010 | -6.962% |
| 2026-02-12 | 22.59 | 22.60 | 22.43 | 22.45 | -0.334% | 12,430 | -6.857% |
| 2026-02-11 | 22.48 | 22.58 | 22.48 | 22.53 | -0.177% | 6,614 | -7.168% |
| 2026-02-10 | 22.48 | 22.57 | 22.48 | 22.57 | +0.311% | 19,100 | -7.332% |
| 2026-02-09 | 22.45 | 22.51 | 22.45 | 22.50 | +0.015% | 15,903 | -7.044% |
| 2026-02-06 | 22.45 | 22.50 | 22.45 | 22.50 | +0.105% | 5,941 | -7.030% |
| 2026-02-05 | 22.41 | 22.50 | 22.41 | 22.47 | +0.102% | 8,999 | -6.933% |
| 2026-02-04 | 22.48 | 22.50 | 22.45 | 22.45 | -0.222% | 18,588 | -6.837% |
| 2026-02-03 | 22.45 | 22.53 | 22.45 | 22.50 | +0.220% | 7,448 | -7.044% |
| 2026-02-02 | 22.46 | 22.50 | 22.41 | 22.45 | -0.087% | 4,953 | -6.839% |
| 2026-01-30 | 22.45 | 22.50 | 22.36 | 22.47 | +0.402% | 13,462 | -6.920% |
| 2026-01-29 | 22.50 | 22.50 | 22.32 | 22.38 | -0.444% | 6,540 | -6.546% |
| 2026-01-28 | 22.48 | 22.48 | 22.42 | 22.48 | +0.133% | 22,732 | -6.961% |
| 2026-01-27 | 22.41 | 22.47 | 22.34 | 22.45 | +0.178% | 7,508 | -6.837% |
| 2026-01-26 | 22.15 | 22.43 | 22.15 | 22.41 | +0.946% | 9,325 | -6.671% |
| 2026-01-23 | 22.18 | 22.34 | 22.15 | 22.20 | -0.180% | 21,488 | -5.788% |
| 2026-01-22 | 22.34 | 22.34 | 22.22 | 22.24 | -0.448% | 7,636 | -5.958% |
| 2026-01-21 | 22.26 | 22.45 | 22.18 | 22.34 | +0.168% | 21,862 | -6.379% |
| 2026-01-20 | 22.46 | 22.50 | 22.17 | 22.30 | -0.790% | 26,304 | -6.221% |
| 2026-01-16 | 22.46 | 22.50 | 22.44 | 22.48 | -0.211% | 10,143 | -6.962% |
| 2026-01-15 | 22.47 | 22.57 | 22.47 | 22.53 | -0.055% | 25,388 | -7.158% |
| 2026-01-14 | 22.51 | 22.55 | 22.39 | 22.54 | +0.178% | 13,701 | -7.209% |
| 2026-01-13 | 22.37 | 22.51 | 22.37 | 22.50 | +0.559% | 11,038 | -7.044% |
| 2026-01-12 | 22.35 | 22.44 | 22.20 | 22.38 | +0.336% | 11,859 | -6.525% |
| 2026-01-09 | 22.47 | 22.47 | 22.20 | 22.30 | -0.268% | 11,155 | -6.211% |
| 2026-01-08 | 22.35 | 22.50 | 22.32 | 22.36 | +0.305% | 12,737 | -6.462% |
| 2026-01-07 | 22.24 | 22.29 | 22.08 | 22.29 | +0.732% | 21,037 | -6.178% |
| 2026-01-06 | 22.10 | 22.22 | 22.10 | 22.13 | +0.272% | 12,906 | -5.490% |
| 2026-01-05 | 22.04 | 22.25 | 22.02 | 22.07 | +0.501% | 26,474 | -5.233% |
| 2026-01-02 | 21.88 | 22.03 | 21.84 | 21.96 | +0.642% | 16,719 | -4.759% |
| 2025-12-31 | 21.85 | 21.85 | 21.70 | 21.82 | -0.137% | 40,710 | -4.148% |
| 2025-12-30 | 22.06 | 22.20 | 21.81 | 21.85 | -0.546% | 8,470 | -4.279% |
| 2025-12-29 | 22.04 | 22.29 | 21.91 | 21.97 | -0.902% | 10,416 | -4.802% |
| 2025-12-26 | 22.29 | 22.29 | 22.02 | 22.17 | +0.088% | 5,559 | -5.661% |
| 2025-12-24 | 22.01 | 22.15 | 22.01 | 22.15 | +0.593% | 860 | -5.578% |
| 2025-12-23 | 21.78 | 22.14 | 21.78 | 22.02 | +0.502% | 8,424 | -5.018% |
| 2025-12-22 | 21.98 | 21.98 | 21.75 | 21.91 | +0.321% | 13,464 | -4.541% |
| 2025-12-19 | 21.76 | 21.84 | 21.76 | 21.84 | +0.229% | 11,193 | -4.235% |
| 2025-12-18 | 21.76 | 21.93 | 21.76 | 21.79 | +0.195% | 23,926 | -4.016% |
| 2025-12-17 | 21.82 | 21.85 | 21.71 | 21.75 | -0.286% | 13,805 | -3.829% |
| 2025-12-16 | 22.01 | 22.14 | 21.81 | 21.81 | -0.864% | 8,965 | -4.104% |
| 2025-12-15 | 22.15 | 22.17 | 22.00 | 22.00 | -0.227% | 17,305 | -4.932% |
| 2025-12-12 | 21.94 | 22.15 | 21.85 | 22.05 | +0.318% | 22,378 | -5.147% |
| 2025-12-11 | 21.75 | 22.04 | 21.73 | 21.98 | +1.057% | 11,752 | -4.845% |
| 2025-12-10 | 21.69 | 21.76 | 21.55 | 21.75 | +0.046% | 10,781 | -3.839% |
| 2025-12-09 | 21.56 | 21.91 | 21.56 | 21.74 | +0.485% | 12,573 | -3.795% |
| 2025-12-08 | 21.69 | 21.75 | 21.62 | 21.64 | -0.254% | 10,159 | -3.328% |
| 2025-12-05 | 21.74 | 21.75 | 21.61 | 21.69 | -0.413% | 25,533 | -3.573% |
| 2025-12-04 | 21.76 | 21.85 | 21.74 | 21.78 | +0.092% | 17,688 | -3.972% |
| 2025-12-03 | 21.85 | 21.90 | 21.71 | 21.76 | -0.412% | 25,573 | -3.883% |
| 2025-12-02 | 21.99 | 21.99 | 21.75 | 21.85 | -0.410% | 17,078 | -4.279% |
| 2025-12-01 | 22.12 | 22.12 | 21.89 | 21.94 | -1.082% | 41,183 | -4.672% |
| 2025-11-28 | 22.35 | 22.48 | 22.18 | 22.18 | -0.493% | 31,431 | -5.703% |
| 2025-11-26 | 22.39 | 22.47 | 22.20 | 22.29 | -0.603% | 31,610 | -6.169% |
| 2025-11-25 | 22.15 | 22.46 | 22.15 | 22.43 | +1.289% | 23,240 | -6.735% |
| 2025-11-24 | 22.20 | 22.40 | 22.12 | 22.14 | -0.697% | 9,744 | -5.533% |
| 2025-11-21 | 22.16 | 22.30 | 22.12 | 22.30 | +0.651% | 10,320 | -6.192% |
| 2025-11-20 | 22.31 | 22.41 | 22.11 | 22.15 | -0.711% | 16,871 | -5.582% |
| 2025-11-19 | 22.30 | 22.44 | 22.30 | 22.31 | +0.045% | 17,769 | -6.253% |
| 2025-11-18 | 22.35 | 22.42 | 22.30 | 22.30 | -0.152% | 4,086 | -6.211% |
| 2025-11-17 | 22.51 | 22.56 | 22.30 | 22.33 | -1.742% | 9,523 | -6.354% |
| 2025-11-14 | 22.71 | 22.77 | 22.67 | 22.73 | +0.243% | 15,265 | -7.985% |
| 2025-11-13 | 22.68 | 22.74 | 22.67 | 22.68 | +0.022% | 4,010 | -7.762% |
| 2025-11-12 | 22.77 | 22.83 | 22.67 | 22.67 | -0.395% | 26,551 | -7.742% |
| 2025-11-11 | 22.76 | 22.80 | 22.75 | 22.76 | +0.242% | 1,840 | -8.106% |
| 2025-11-10 | 22.81 | 22.88 | 22.62 | 22.70 | +0.287% | 15,221 | -7.884% |
| 2025-11-07 | 22.65 | 22.65 | 22.53 | 22.64 | -0.352% | 10,066 | -7.619% |
| 2025-11-06 | 22.76 | 22.76 | 22.72 | 22.72 | -0.329% | 7,592 | -7.945% |
| 2025-11-05 | 22.73 | 22.89 | 22.73 | 22.80 | +0.286% | 8,213 | -8.247% |
| 2025-11-04 | 22.70 | 22.79 | 22.70 | 22.73 | -0.088% | 4,407 | -7.985% |
| 2025-11-03 | 22.50 | 22.75 | 22.50 | 22.75 | +0.843% | 7,627 | -8.066% |
| 2025-10-31 | 22.69 | 22.84 | 22.52 | 22.56 | -0.074% | 35,457 | -7.292% |
| 2025-10-30 | 22.80 | 22.88 | 22.54 | 22.58 | -0.980% | 16,998 | -7.360% |
| 2025-10-29 | 22.78 | 22.84 | 22.78 | 22.80 | +0.088% | 6,487 | -8.268% |
| 2025-10-28 | 22.76 | 22.80 | 22.70 | 22.78 | +0.396% | 4,246 | -8.187% |
| 2025-10-27 | 22.70 | 22.96 | 22.69 | 22.69 | +0.045% | 14,193 | -7.823% |
| 2025-10-24 | 22.75 | 22.75 | 22.66 | 22.68 | +0.075% | 18,930 | -7.782% |
| 2025-10-23 | 22.66 | 22.67 | 22.66 | 22.66 | +0.013% | 1,931 | -7.713% |
| 2025-10-22 | 22.72 | 22.74 | 22.66 | 22.66 | -0.352% | 6,286 | -7.701% |
| 2025-10-21 | 22.70 | 22.75 | 22.70 | 22.74 | +0.038% | 7,691 | -8.026% |
| 2025-10-20 | 22.75 | 22.79 | 22.73 | 22.73 | +0.138% | 5,581 | -7.991% |
| 2025-10-17 | 22.75 | 22.80 | 22.70 | 22.70 | -0.176% | 4,636 | -7.863% |
| 2025-10-16 | 22.75 | 22.81 | 22.64 | 22.74 | -0.066% | 7,038 | -8.026% |
| 2025-10-15 | 22.71 | 22.77 | 22.60 | 22.75 | +0.198% | 8,391 | -8.086% |
| 2025-10-14 | 22.61 | 22.80 | 22.60 | 22.71 | +0.154% | 4,447 | -7.904% |
| 2025-10-13 | 22.89 | 22.89 | 22.60 | 22.68 | +0.733% | 3,118 | -7.762% |
| 2025-10-10 | 22.75 | 22.76 | 22.51 | 22.51 | -1.055% | 16,351 | -7.086% |
| 2025-10-09 | 22.92 | 22.92 | 22.75 | 22.75 | -0.792% | 7,246 | -8.066% |
| 2025-10-08 | 23.00 | 23.07 | 22.93 | 22.93 | -0.297% | 7,264 | -8.794% |
| 2025-10-07 | 22.93 | 23.00 | 22.75 | 23.00 | -0.217% | 8,457 | -9.065% |
| 2025-10-06 | 23.15 | 23.22 | 23.02 | 23.05 | -0.303% | 15,254 | -9.262% |
| 2025-10-03 | 23.13 | 23.13 | 23.10 | 23.12 | -0.086% | 17,068 | -9.537% |
| 2025-10-02 | 22.98 | 23.14 | 22.90 | 23.14 | +1.136% | 5,426 | -9.615% |
| 2025-10-01 | 22.60 | 22.98 | 22.60 | 22.88 | +1.015% | 2,928 | -8.588% |
| 2025-09-30 | 22.96 | 23.02 | 22.51 | 22.65 | -1.135% | 31,287 | -7.660% |
| 2025-09-29 | 23.25 | 23.25 | 22.91 | 22.91 | -1.431% | 18,259 | -8.708% |
| 2025-09-26 | 23.28 | 23.35 | 23.20 | 23.24 | +0.400% | 7,609 | -10.014% |
| 2025-09-25 | 23.25 | 23.25 | 23.13 | 23.15 | -0.418% | 3,684 | -9.654% |
| 2025-09-24 | 23.27 | 23.27 | 23.20 | 23.25 | -0.098% | 1,335 | -10.032% |
| 2025-09-23 | 23.26 | 23.35 | 23.26 | 23.27 | -0.086% | 3,244 | -10.120% |
| 2025-09-22 | 23.29 | 23.35 | 23.18 | 23.29 | 0.000% | 17,371 | -10.198% |
| 2025-09-19 | 23.18 | 23.30 | 23.18 | 23.29 | -0.214% | 5,921 | -10.198% |
| 2025-09-18 | 23.14 | 23.39 | 23.14 | 23.34 | +0.172% | 42,714 | -10.390% |
| 2025-09-17 | 23.23 | 23.33 | 23.23 | 23.30 | +0.388% | 16,185 | -10.236% |
| 2025-09-16 | 23.16 | 23.30 | 23.12 | 23.21 | -0.343% | 32,810 | -9.888% |
| 2025-09-15 | 23.31 | 23.31 | 23.12 | 23.29 | +0.215% | 24,381 | -10.198% |
| 2025-09-12 | 23.04 | 23.24 | 23.03 | 23.24 | +1.343% | 14,042 | -10.004% |
| 2025-09-11 | 22.88 | 23.00 | 22.79 | 22.93 | +0.227% | 11,601 | -8.796% |
| 2025-09-10 | 22.97 | 23.10 | 22.80 | 22.88 | -0.044% | 22,401 | -8.588% |
| 2025-09-09 | 22.93 | 22.93 | 22.82 | 22.89 | 0.000% | 8,965 | -8.628% |
| 2025-09-08 | 22.74 | 22.89 | 22.70 | 22.89 | +1.015% | 14,480 | -8.628% |
| 2025-09-05 | 22.64 | 22.74 | 22.57 | 22.66 | +0.310% | 6,362 | -7.701% |
| 2025-09-04 | 22.50 | 22.60 | 22.50 | 22.59 | +0.490% | 16,962 | -7.415% |
| 2025-09-03 | 22.22 | 22.48 | 22.22 | 22.48 | +1.627% | 40,069 | -6.961% |
| 2025-09-02 | 22.06 | 22.32 | 22.06 | 22.12 | -0.181% | 19,719 | -5.448% |
| 2025-08-29 | 22.48 | 22.57 | 21.86 | 22.16 | -1.443% | 76,660 | -5.618% |
| 2025-08-28 | 22.44 | 22.64 | 22.44 | 22.48 | -0.262% | 10,597 | -6.980% |
| 2025-08-27 | 22.65 | 22.65 | 22.25 | 22.54 | -0.470% | 7,155 | -7.224% |
| 2025-08-26 | 22.70 | 22.79 | 22.47 | 22.65 | -0.221% | 8,329 | -7.660% |
| 2025-08-25 | 22.95 | 22.95 | 22.70 | 22.70 | -0.525% | 6,331 | -7.864% |
| 2025-08-22 | 22.81 | 22.90 | 22.70 | 22.82 | +0.735% | 6,462 | -8.348% |
| 2025-08-21 | 22.69 | 22.70 | 22.61 | 22.65 | -0.072% | 3,325 | -7.675% |
| 2025-08-20 | 22.61 | 22.67 | 22.50 | 22.67 | -0.000% | 5,006 | -7.741% |
| 2025-08-19 | 22.60 | 22.70 | 22.60 | 22.67 | +0.488% | 9,751 | -7.742% |
| 2025-08-18 | 22.55 | 22.58 | 22.55 | 22.56 | +0.102% | 2,179 | -7.292% |
| 2025-08-15 | 22.47 | 22.57 | 22.47 | 22.54 | -1.628% | 10,252 | -7.197% |
| 2025-08-14 | 22.90 | 22.95 | 22.88 | 22.91 | +0.219% | 6,905 | -8.708% |
| 2025-08-13 | 22.68 | 22.89 | 22.67 | 22.86 | +0.705% | 6,386 | -8.508% |
| 2025-08-12 | 22.62 | 22.70 | 22.62 | 22.70 | +0.177% | 16,180 | -7.863% |
| 2025-08-11 | 22.64 | 22.69 | 22.60 | 22.66 | +0.265% | 3,744 | -7.700% |
| 2025-08-08 | 22.60 | 22.65 | 22.52 | 22.60 | 0.000% | 8,135 | -7.456% |
| 2025-08-07 | 22.60 | 22.63 | 22.49 | 22.60 | +0.177% | 9,215 | -7.456% |
| 2025-08-06 | 22.65 | 22.69 | 22.40 | 22.56 | -0.529% | 15,507 | -7.292% |
| 2025-08-05 | 22.64 | 22.70 | 22.58 | 22.68 | +0.510% | 12,892 | -7.782% |
| 2025-08-04 | 22.40 | 22.57 | 22.40 | 22.57 | +0.737% | 10,599 | -7.312% |
| 2025-08-01 | 22.32 | 22.41 | 22.32 | 22.40 | -0.045% | 3,024 | -6.629% |
| 2025-07-31 | 22.09 | 22.45 | 22.09 | 22.41 | +0.855% | 54,804 | -6.671% |
| 2025-07-30 | 22.02 | 22.25 | 22.02 | 22.22 | +0.543% | 49,699 | -5.873% |
| 2025-07-29 | 22.02 | 22.25 | 22.02 | 22.10 | +0.159% | 14,120 | -5.362% |
| 2025-07-28 | 22.05 | 22.20 | 21.99 | 22.07 | +0.116% | 23,198 | -5.212% |
| 2025-07-25 | 21.89 | 22.12 | 21.89 | 22.04 | +0.465% | 13,209 | -5.102% |
| 2025-07-24 | 21.85 | 22.00 | 21.85 | 21.94 | +0.201% | 12,578 | -4.661% |
| 2025-07-23 | 21.91 | 21.91 | 21.88 | 21.89 | -0.030% | 6,787 | -4.469% |
| 2025-07-22 | 21.90 | 21.90 | 21.88 | 21.90 | +0.091% | 25,071 | -4.498% |
| 2025-07-21 | 22.00 | 22.20 | 21.88 | 21.88 | -0.545% | 71,627 | -4.410% |
| 2025-07-18 | 22.22 | 22.25 | 21.96 | 22.00 | -0.452% | 8,669 | -4.932% |
| 2025-07-17 | 22.10 | 22.26 | 22.06 | 22.10 | +0.272% | 11,682 | -5.362% |
| 2025-07-16 | 22.13 | 22.13 | 21.93 | 22.04 | -0.271% | 22,288 | -5.104% |
| 2025-07-15 | 22.31 | 22.31 | 22.10 | 22.10 | -0.941% | 17,348 | -5.362% |
| 2025-07-14 | 22.30 | 22.41 | 22.25 | 22.31 | +0.045% | 15,017 | -6.253% |
| 2025-07-11 | 22.25 | 22.33 | 22.23 | 22.30 | +0.329% | 17,484 | -6.211% |
| 2025-07-10 | 22.12 | 22.24 | 22.12 | 22.23 | +0.400% | 7,192 | -5.902% |
| 2025-07-09 | 21.92 | 22.14 | 21.92 | 22.14 | +0.629% | 5,555 | -5.526% |
| 2025-07-08 | 21.88 | 22.00 | 21.88 | 22.00 | +0.525% | 13,164 | -4.932% |
| 2025-07-07 | 21.95 | 21.95 | 21.85 | 21.89 | -0.160% | 28,781 | -4.432% |
| 2025-07-03 | 21.85 | 21.93 | 21.85 | 21.92 | +0.320% | 37,494 | -4.585% |
| 2025-07-02 | 21.97 | 21.97 | 21.85 | 21.85 | -0.228% | 96,731 | -4.279% |
| 2025-07-01 | 21.83 | 21.96 | 21.83 | 21.90 | +0.505% | 29,034 | -4.498% |
| 2025-06-30 | 22.08 | 22.08 | 21.79 | 21.79 | -1.282% | 68,348 | -4.016% |
| 2025-06-27 | 22.18 | 22.18 | 22.00 | 22.07 | -0.080% | 5,963 | -5.246% |
| 2025-06-26 | 22.11 | 22.11 | 22.00 | 22.09 | -0.068% | 5,874 | -5.322% |
| 2025-06-25 | 22.10 | 22.15 | 22.10 | 22.11 | +0.026% | 8,449 | -5.387% |
| 2025-06-24 | 22.05 | 22.10 | 22.05 | 22.10 | +0.227% | 12,815 | -5.362% |
| 2025-06-23 | 22.05 | 22.10 | 22.03 | 22.05 | -0.007% | 7,892 | -5.147% |
| 2025-06-20 | 22.05 | 22.10 | 22.04 | 22.05 | +0.143% | 13,357 | -5.154% |
| 2025-06-18 | 22.03 | 22.05 | 21.95 | 22.02 | +0.256% | 14,144 | -5.018% |
| 2025-06-17 | 22.10 | 22.10 | 21.95 | 21.96 | -0.165% | 6,225 | -4.775% |
| 2025-06-16 | 21.90 | 22.10 | 21.86 | 22.00 | +0.917% | 34,879 | -4.932% |
| 2025-06-13 | 21.75 | 21.92 | 21.63 | 21.80 | +0.046% | 23,604 | -4.060% |
| 2025-06-12 | 21.70 | 21.79 | 21.66 | 21.79 | +0.623% | 7,507 | -4.016% |
| 2025-06-11 | 21.65 | 21.69 | 21.60 | 21.66 | +0.255% | 24,490 | -3.417% |
| 2025-06-10 | 21.65 | 21.72 | 21.59 | 21.60 | -0.231% | 11,416 | -3.171% |
| 2025-06-09 | 21.70 | 21.80 | 21.62 | 21.65 | +0.394% | 17,532 | -3.395% |
| 2025-06-06 | 21.66 | 21.67 | 21.53 | 21.57 | -0.668% | 15,031 | -3.014% |
| 2025-06-05 | 21.75 | 21.77 | 21.70 | 21.71 | +0.092% | 7,474 | -3.662% |
| 2025-06-04 | 21.74 | 21.80 | 21.66 | 21.69 | +0.046% | 10,974 | -3.573% |
| 2025-06-03 | 21.70 | 21.75 | 21.67 | 21.68 | +0.067% | 10,334 | -3.529% |
| 2025-06-02 | 21.60 | 21.79 | 21.58 | 21.67 | -0.021% | 8,211 | -3.464% |
| 2025-05-30 | 21.75 | 21.75 | 21.56 | 21.67 | -0.596% | 29,004 | -3.484% |
| 2025-05-29 | 21.86 | 21.91 | 21.79 | 21.80 | -0.224% | 22,737 | -4.060% |
| 2025-05-28 | 22.00 | 22.08 | 21.81 | 21.85 | -0.415% | 9,143 | -4.275% |
| 2025-05-27 | 21.86 | 22.00 | 21.81 | 21.94 | +0.391% | 8,652 | -4.672% |
| 2025-05-23 | 21.86 | 21.97 | 21.81 | 21.85 | -0.298% | 9,581 | -4.299% |
| 2025-05-22 | 21.86 | 22.11 | 21.82 | 21.92 | 0.000% | 18,200 | -4.585% |
| 2025-05-21 | 22.10 | 22.15 | 21.87 | 21.92 | -0.814% | 42,710 | -4.585% |
| 2025-05-20 | 22.25 | 22.32 | 22.10 | 22.10 | -0.406% | 14,975 | -5.362% |
| 2025-05-19 | 22.31 | 22.31 | 22.18 | 22.19 | -0.404% | 6,628 | -5.746% |
| 2025-05-16 | 22.41 | 22.41 | 22.27 | 22.28 | -0.269% | 11,000 | -6.127% |
| 2025-05-15 | 22.40 | 22.40 | 22.25 | 22.34 | -1.347% | 9,329 | -6.379% |
| 2025-05-14 | 22.79 | 22.79 | 22.63 | 22.64 | -0.110% | 19,534 | -7.640% |
| 2025-05-13 | 22.68 | 22.70 | 22.65 | 22.67 | +0.088% | 9,016 | -7.742% |
| 2025-05-12 | 22.65 | 22.70 | 22.63 | 22.65 | +0.221% | 18,023 | -7.660% |
| 2025-05-09 | 22.60 | 22.74 | 22.60 | 22.60 | 0.000% | 20,211 | -7.456% |
| 2025-05-08 | 22.65 | 22.70 | 22.58 | 22.60 | -0.088% | 14,150 | -7.456% |
| 2025-05-07 | 22.59 | 22.66 | 22.55 | 22.62 | -0.044% | 19,935 | -7.538% |
| 2025-05-06 | 22.65 | 22.71 | 22.60 | 22.63 | -0.220% | 9,994 | -7.578% |
| 2025-05-05 | 22.83 | 22.83 | 22.68 | 22.68 | -0.657% | 5,098 | -7.782% |
| 2025-05-02 | 22.85 | 22.99 | 22.77 | 22.83 | +0.264% | 11,925 | -8.388% |
| 2025-05-01 | 22.66 | 22.93 | 22.65 | 22.77 | -0.044% | 22,388 | -8.147% |
| 2025-04-30 | 22.37 | 22.78 | 22.37 | 22.78 | +0.707% | 12,481 | -8.187% |
| 2025-04-29 | 22.62 | 22.62 | 22.57 | 22.62 | +0.222% | 4,187 | -7.538% |
| 2025-04-28 | 22.44 | 22.58 | 22.35 | 22.57 | +1.075% | 16,191 | -7.333% |
| 2025-04-25 | 22.26 | 22.48 | 22.26 | 22.33 | +0.314% | 14,642 | -6.337% |
| 2025-04-24 | 22.21 | 22.45 | 22.21 | 22.26 | +0.225% | 8,386 | -6.042% |
| 2025-04-23 | 22.27 | 22.47 | 22.10 | 22.21 | +0.726% | 5,940 | -5.831% |
| 2025-04-22 | 22.00 | 22.35 | 21.98 | 22.05 | +0.273% | 9,305 | -5.147% |
| 2025-04-21 | 22.02 | 22.10 | 21.90 | 21.99 | -0.317% | 13,034 | -4.889% |
| 2025-04-17 | 22.18 | 22.18 | 22.00 | 22.06 | +0.091% | 2,938 | -5.190% |
| 2025-04-16 | 21.80 | 22.24 | 21.80 | 22.04 | +0.091% | 10,930 | -5.104% |
| 2025-04-15 | 21.80 | 22.15 | 21.80 | 22.02 | +1.195% | 16,135 | -5.018% |
| 2025-04-14 | 21.74 | 22.13 | 21.47 | 21.76 | 0.000% | 53,839 | -3.883% |