UMGNFUMGNF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.96 | $25.45 | $24.96 | $25.45 | 6,150 |
| 1/15/2026 | $25.35 | $25.51 | $25.21 | $25.28 | 14,100 |
| 1/14/2026 | $25.64 | $25.84 | $25.64 | $25.84 | 2,309 |
| 1/13/2026 | $25.58 | $26.00 | $25.58 | $26.00 | 4,827 |
| 1/12/2026 | $26.00 | $26.40 | $25.75 | $25.90 | 10,700 |
| 1/9/2026 | $25.28 | $25.83 | $25.28 | $25.83 | 5,800 |
| 1/8/2026 | $25.00 | $25.12 | $24.54 | $25.11 | 15,132 |
| 1/7/2026 | $25.25 | $25.45 | $25.25 | $25.28 | 11,635 |
| 1/6/2026 | $25.94 | $26.06 | $25.85 | $25.93 | 5,619 |
| 1/5/2026 | $25.62 | $26.26 | $25.62 | $26.26 | 15,835 |
| 1/2/2026 | $25.84 | $26.19 | $25.70 | $26.17 | 9,049 |
| 12/31/2025 | $26.05 | $26.08 | $25.70 | $25.98 | 13,400 |
| 12/30/2025 | $26.11 | $26.24 | $25.88 | $26.16 | 15,000 |
| 12/29/2025 | $25.75 | $26.24 | $25.75 | $26.06 | 7,300 |
| 12/26/2025 | $25.98 | $26.09 | $25.98 | $26.09 | 3,000 |
| 12/24/2025 | $25.85 | $26.00 | $25.85 | $26.00 | 1,032 |
| 12/23/2025 | $25.70 | $26.00 | $25.70 | $25.85 | 6,100 |
| 12/22/2025 | $25.84 | $26.10 | $25.81 | $25.88 | 6,218 |
| 12/19/2025 | $25.84 | $26.00 | $25.49 | $26.00 | 17,200 |
| 12/18/2025 | $25.86 | $26.10 | $25.50 | $25.84 | 41,448 |
| 12/17/2025 | $25.53 | $25.70 | $25.36 | $25.36 | 4,321 |
| 12/16/2025 | $25.49 | $25.50 | $25.15 | $25.50 | 7,600 |
| 12/15/2025 | $25.36 | $25.70 | $25.36 | $25.70 | 3,843 |
| 12/12/2025 | $25.75 | $25.84 | $25.46 | $25.72 | 3,700 |
| 12/11/2025 | $25.70 | $25.87 | $25.66 | $25.84 | 113,036 |
| 12/10/2025 | $24.80 | $25.42 | $24.80 | $25.30 | 6,300 |
| 12/9/2025 | $24.99 | $24.99 | $24.45 | $24.68 | 40,529 |
| 12/8/2025 | $24.68 | $24.93 | $24.38 | $24.76 | 20,700 |
| 12/5/2025 | $25.28 | $25.44 | $25.28 | $25.35 | 25,300 |
| 12/4/2025 | $25.17 | $25.18 | $24.91 | $24.98 | 76,404 |
| 12/3/2025 | $24.95 | $25.10 | $24.90 | $25.10 | 13,201 |
| 12/2/2025 | $25.10 | $25.10 | $24.54 | $24.78 | 35,500 |
| 12/1/2025 | $25.80 | $25.89 | $25.32 | $25.51 | 6,104 |
| 11/28/2025 | $25.53 | $25.68 | $25.53 | $25.68 | 4,600 |
| 11/26/2025 | $25.49 | $25.82 | $25.15 | $25.76 | 12,900 |
| 11/25/2025 | $25.28 | $26.03 | $25.28 | $25.40 | 9,900 |
| 11/24/2025 | $25.01 | $25.43 | $24.69 | $25.17 | 13,847 |
| 11/21/2025 | $25.60 | $26.06 | $25.60 | $25.95 | 4,111 |
| 11/20/2025 | $25.85 | $25.85 | $25.26 | $25.26 | 76,500 |
| 11/19/2025 | $26.46 | $26.70 | $26.03 | $26.43 | 6,835 |
| 11/18/2025 | $25.07 | $25.15 | $25.06 | $25.06 | 4,300 |
| 11/17/2025 | $25.45 | $25.76 | $25.21 | $25.34 | 11,400 |
| 11/14/2025 | $25.27 | $25.97 | $25.27 | $25.94 | 17,800 |
| 11/13/2025 | $25.83 | $26.23 | $25.61 | $25.75 | 30,129 |
| 11/12/2025 | $26.03 | $26.19 | $25.74 | $26.02 | 2,139 |
| 11/11/2025 | $26.00 | $26.08 | $25.76 | $25.76 | 4,618 |
| 11/10/2025 | $26.00 | $26.18 | $25.67 | $25.75 | 4,523 |
| 11/7/2025 | $26.07 | $26.32 | $25.78 | $26.32 | 27,546 |
| 11/6/2025 | $25.31 | $25.84 | $25.31 | $25.55 | 48,000 |
| 11/5/2025 | $26.23 | $26.37 | $26.08 | $26.37 | 3,501 |
| 11/4/2025 | $25.30 | $25.97 | $25.30 | $25.68 | 18,403 |
| 11/3/2025 | $26.25 | $26.25 | $25.81 | $25.96 | 2,900 |
| 10/31/2025 | $27.20 | $27.20 | $26.58 | $27.18 | 21,546 |
| 10/30/2025 | $26.47 | $27.65 | $26.47 | $27.00 | 5,500 |
| 10/29/2025 | $26.82 | $26.89 | $26.47 | $26.47 | 7,120 |
| 10/28/2025 | $27.09 | $27.11 | $26.74 | $26.74 | 6,300 |
| 10/27/2025 | $27.32 | $27.48 | $26.65 | $26.83 | 32,215 |
| 10/24/2025 | $27.65 | $27.74 | $27.46 | $27.71 | 10,600 |
| 10/23/2025 | $28.02 | $28.02 | $27.43 | $27.57 | 18,600 |
| 10/22/2025 | $27.07 | $27.33 | $27.07 | $27.25 | 4,814 |
| 10/21/2025 | $26.88 | $27.15 | $26.65 | $26.76 | 8,100 |
| 10/20/2025 | $26.80 | $27.19 | $26.80 | $27.15 | 7,816 |