Union Electric Co (UEPEM) stock
UEPEMOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCN, UEPCO, UEPCP, UEPEN, UEPEO, UEPEP
Last filing: 10-Q on Aug 3, 2026
$62.00+1.01 (+1.66%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Union Electric share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$62.00
+1.66% on the day
52-week range
$60.99 – $88.53
-30.0% from the high
Change over 52 weeks
-6.1%
From $66.00 on Oct 17, 2025
Average volume
233
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $62.00 | $62.00 | $61.60 | $62.00 | +1.66% | 500 |
| Oct 12, 2026 | $61.05 | $61.97 | $60.99 | $60.99 | -0.83% | 800 |
| Oct 5, 2026 | $63.00 | $63.00 | $61.05 | $61.50 | -2.38% | 627 |
| Sep 28, 2026 | $63.05 | $63.50 | $61.25 | $63.00 | -0.57% | 1,157 |
| Sep 21, 2026 | $63.50 | $63.50 | $63.36 | $63.36 | -0.22% | 200 |
| Sep 14, 2026 | $63.19 | $63.50 | $63.19 | $63.50 | +0.49% | 400 |
| Sep 8, 2026 | $63.10 | $63.23 | $63.10 | $63.19 | -0.69% | 690 |
| Aug 31, 2026 | $64.15 | $64.15 | $63.20 | $63.63 | -0.81% | 510 |
| Aug 24, 2026 | $63.50 | $64.15 | $63.05 | $64.15 | +1.10% | 264 |
| Aug 17, 2026 | $64.15 | $64.15 | $63.00 | $63.45 | -1.09% | 737 |
| Aug 10, 2026 | $63.66 | $64.15 | $63.60 | $64.15 | +0.77% | 521 |
| Aug 3, 2026 | $63.50 | $64.10 | $63.50 | $63.66 | -0.53% | 2,102 |
| Jul 27, 2026 | $64.26 | $64.26 | $63.65 | $64.00 | -0.40% | 6,000 |
| Jul 20, 2026 | $64.55 | $65.00 | $63.65 | $64.26 | -0.45% | 1,241 |
| Jul 13, 2026 | $64.90 | $65.00 | $64.55 | $64.55 | -0.54% | 310 |
| Jul 6, 2026 | $65.10 | $65.10 | $64.70 | $64.90 | -0.52% | 996 |
| Jun 29, 2026 | $65.24 | $65.24 | $65.24 | $65.24 | +0.01% | 0 |
| Jun 22, 2026 | $65.75 | $66.74 | $64.70 | $65.24 | -0.33% | 3,860 |
| Jun 15, 2026 | $65.45 | $65.45 | $65.45 | $65.45 | 0.00% | 0 |
| Jun 8, 2026 | $65.00 | $65.45 | $64.90 | $65.45 | +0.69% | 456 |
| Jun 1, 2026 | $65.15 | $66.00 | $65.00 | $65.00 | -2.26% | 626 |
| May 26, 2026 | $65.25 | $66.50 | $65.15 | $66.50 | +1.92% | 1,770 |
| May 18, 2026 | $66.66 | $66.66 | $65.25 | $65.25 | -0.38% | 318 |
| May 11, 2026 | $65.50 | $66.30 | $65.50 | $65.50 | 0.00% | 670 |
| May 4, 2026 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | 0 |
| Apr 27, 2026 | $65.50 | $65.50 | $65.50 | $65.50 | -0.08% | 102 |
| Apr 20, 2026 | $66.50 | $66.50 | $65.55 | $65.55 | -1.43% | 755 |
| Apr 13, 2026 | $65.75 | $66.50 | $65.75 | $66.50 | +1.14% | 150 |
| Apr 6, 2026 | $66.40 | $67.00 | $65.75 | $65.75 | 0.00% | 910 |
| Mar 30, 2026 | $66.50 | $67.00 | $65.75 | $65.75 | -0.31% | 761 |
| Mar 23, 2026 | $66.00 | $66.50 | $65.75 | $65.95 | -0.07% | 2,079 |
| Mar 16, 2026 | $66.50 | $66.50 | $66.00 | $66.00 | -0.75% | 1,100 |
| Mar 9, 2026 | $66.95 | $66.95 | $66.50 | $66.50 | -0.67% | 431 |
| Mar 2, 2026 | $66.75 | $67.00 | $66.73 | $66.95 | -0.07% | 275 |
| Feb 23, 2026 | $65.75 | $67.00 | $65.75 | $67.00 | 0.00% | 160 |
| Feb 17, 2026 | $67.29 | $67.29 | $66.97 | $67.00 | +0.01% | 727 |
| Feb 9, 2026 | $65.51 | $66.99 | $65.00 | $66.99 | +2.26% | 1,801 |
| Feb 2, 2026 | $66.08 | $66.20 | $65.25 | $65.51 | -0.87% | 448 |
| Jan 26, 2026 | $65.42 | $66.08 | $65.00 | $66.08 | +1.19% | 1,950 |
| Jan 20, 2026 | $65.05 | $65.30 | $65.05 | $65.30 | -0.91% | 150 |
| Jan 12, 2026 | $66.90 | $66.90 | $65.90 | $65.90 | -1.49% | 500 |
| Jan 5, 2026 | $67.48 | $67.48 | $65.56 | $66.90 | -0.11% | 1,473 |
| Dec 29, 2025 | $68.00 | $68.00 | $65.55 | $66.98 | -1.51% | 1,200 |
| Dec 22, 2025 | $65.75 | $68.00 | $65.75 | $68.00 | +2.56% | 822 |
| Dec 15, 2025 | $66.00 | $88.53 | $65.85 | $66.30 | +0.45% | 3,006 |
| Dec 8, 2025 | $65.75 | $66.00 | $64.00 | $66.00 | +0.30% | 1,125 |
| Dec 1, 2025 | $66.37 | $66.37 | $65.80 | $65.80 | -0.86% | 400 |
| Nov 24, 2025 | $65.55 | $66.37 | $65.55 | $66.37 | +1.25% | 200 |
| Nov 17, 2025 | $65.33 | $66.33 | $65.33 | $65.55 | -3.59% | 1,180 |
| Nov 10, 2025 | $65.30 | $67.99 | $65.30 | $67.99 | +3.02% | 2,287 |
| Nov 3, 2025 | $68.00 | $68.00 | $65.35 | $66.00 | -2.94% | 301 |
| Oct 27, 2025 | $65.70 | $68.00 | $65.00 | $68.00 | +3.50% | 420 |
| Oct 20, 2025 | $66.00 | $67.00 | $65.70 | $65.70 | -0.45% | 800 |
| Oct 13, 2025 | $68.00 | $69.10 | $66.00 | $66.00 | -1.49% | 625 |
| Oct 6, 2025 | $67.90 | $67.90 | $65.50 | $67.00 | +0.37% | 1,465 |
| Sep 29, 2025 | $66.50 | $66.75 | $66.50 | $66.75 | +0.38% | 408 |
| Sep 22, 2025 | $67.00 | $68.06 | $66.50 | $66.50 | -1.63% | 270 |
| Sep 15, 2025 | $65.00 | $67.60 | $65.00 | $67.60 | +3.44% | 585 |
| Sep 8, 2025 | $64.30 | $65.35 | $64.30 | $65.35 | +0.45% | 200 |
| Sep 2, 2025 | $63.70 | $65.06 | $63.60 | $65.06 | +2.05% | 588 |
| Aug 25, 2025 | $66.20 | $66.53 | $63.65 | $63.75 | -1.24% | 1,786 |
| Aug 18, 2025 | $65.00 | $65.00 | $63.01 | $64.55 | -0.69% | 1,321 |
| Aug 11, 2025 | $65.10 | $65.75 | $64.00 | $65.00 | +2.36% | 848 |
| Aug 4, 2025 | $65.05 | $65.26 | $63.50 | $63.50 | -2.38% | 200 |
| Jul 28, 2025 | $64.00 | $65.60 | $64.00 | $65.05 | +1.64% | 200 |
| Jul 21, 2025 | $65.50 | $67.00 | $64.00 | $64.00 | +1.59% | 600 |
| Jul 14, 2025 | $66.00 | $66.00 | $63.00 | $63.00 | -4.55% | 354 |
| Jul 7, 2025 | $65.70 | $66.25 | $62.85 | $66.00 | +0.08% | 888 |
| Jun 30, 2025 | $65.19 | $65.95 | $64.97 | $65.95 | +1.17% | 500 |
| Jun 23, 2025 | $63.00 | $65.20 | $61.00 | $65.19 | +3.07% | 2,602 |
| Jun 16, 2025 | $62.85 | $63.25 | $62.85 | $63.25 | +0.64% | 100 |
| Jun 9, 2025 | $63.20 | $64.90 | $62.85 | $62.85 | -3.31% | 1,275 |
| Jun 2, 2025 | $63.00 | $65.35 | $63.00 | $65.00 | +3.17% | 770 |
| May 27, 2025 | $65.00 | $65.00 | $62.95 | $63.00 | -3.98% | 1,222 |
| May 19, 2025 | $65.61 | $65.61 | $65.61 | $65.61 | 0.00% | 0 |
| May 12, 2025 | $63.40 | $66.37 | $63.40 | $65.61 | +3.49% | 316 |
| May 5, 2025 | $63.60 | $63.60 | $63.40 | $63.40 | -0.31% | 243 |
| Apr 28, 2025 | $62.85 | $64.00 | $62.85 | $63.60 | +1.19% | 635 |
| Apr 21, 2025 | $63.85 | $63.85 | $62.85 | $62.85 | -1.57% | 300 |
| Apr 14, 2025 | $65.18 | $65.28 | $63.85 | $63.85 | -2.04% | 555 |
| Apr 7, 2025 | $67.15 | $70.00 | $63.80 | $65.18 | -2.93% | 1,205 |
| Mar 31, 2025 | $64.00 | $67.15 | $64.00 | $67.15 | +4.92% | 280 |
| Mar 24, 2025 | $66.00 | $66.31 | $63.67 | $64.00 | -3.03% | 1,286 |
| Mar 17, 2025 | $65.10 | $66.00 | $65.10 | $66.00 | +1.46% | 306 |
| Mar 10, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Mar 3, 2025 | $65.00 | $65.26 | $65.00 | $65.05 | +0.08% | 162 |
| Feb 24, 2025 | $63.57 | $65.60 | $63.57 | $65.00 | -2.26% | 1,650 |
| Feb 18, 2025 | $64.82 | $67.70 | $64.82 | $66.50 | +2.59% | 545 |
| Feb 10, 2025 | $65.50 | $65.50 | $64.82 | $64.82 | -1.04% | 104 |
| Feb 3, 2025 | $64.77 | $65.50 | $64.77 | $65.50 | +1.13% | 762 |
| Jan 27, 2025 | $64.75 | $65.50 | $64.75 | $64.77 | +0.42% | 1,705 |
| Jan 21, 2025 | $66.00 | $68.50 | $64.50 | $64.50 | -2.27% | 802 |
| Jan 13, 2025 | $64.55 | $71.08 | $60.00 | $66.00 | +2.25% | 9,713 |
| Jan 6, 2025 | $65.75 | $65.75 | $64.55 | $64.55 | -1.83% | 40 |
| Dec 30, 2024 | $64.51 | $65.75 | $64.51 | $65.75 | +1.92% | 390 |
| Dec 23, 2024 | $64.50 | $65.25 | $64.50 | $64.51 | +0.02% | 441 |
| Dec 16, 2024 | $66.50 | $66.50 | $64.50 | $64.50 | -3.01% | 1,348 |
| Dec 9, 2024 | $65.50 | $67.00 | $65.49 | $66.50 | +1.53% | 1,140 |
| Dec 2, 2024 | $65.50 | $87.95 | $65.50 | $65.50 | 0.00% | 933 |
| Nov 25, 2024 | $65.50 | $65.50 | $65.22 | $65.50 | +0.77% | 1,043 |
| Nov 18, 2024 | $66.66 | $66.66 | $64.00 | $65.00 | -2.49% | 1,889 |
| Nov 11, 2024 | $67.00 | $67.00 | $66.01 | $66.66 | -0.43% | 372 |
| Nov 4, 2024 | $67.00 | $70.88 | $66.50 | $66.95 | -0.22% | 1,526 |
| Oct 28, 2024 | $67.25 | $67.60 | $66.00 | $67.10 | -0.25% | 1,674 |
| Oct 21, 2024 | $68.25 | $68.50 | $67.25 | $67.27 | -3.31% | 1,635 |
| Oct 14, 2024 | $69.46 | $69.95 | $68.25 | $69.57 | +0.16% | 4,100 |
| Oct 7, 2024 | $68.75 | $69.49 | $68.75 | $69.46 | +1.40% | 300 |
| Sep 30, 2024 | $69.00 | $69.00 | $68.36 | $68.50 | -0.72% | 800 |
| Sep 23, 2024 | $69.00 | $69.63 | $69.00 | $69.00 | 0.00% | 1,000 |
| Sep 16, 2024 | $69.08 | $69.08 | $68.41 | $69.00 | +2.83% | 800 |
| Sep 9, 2024 | $65.75 | $67.10 | $65.75 | $67.10 | -1.32% | 800 |
| Sep 3, 2024 | $68.00 | $68.00 | $68.00 | $68.00 | 0.00% | 0 |
| Aug 26, 2024 | $66.50 | $68.00 | $65.22 | $68.00 | +2.49% | 5,800 |
| Aug 19, 2024 | $65.45 | $66.50 | $65.30 | $66.35 | +1.69% | 1,100 |
| Aug 12, 2024 | $64.55 | $65.25 | $64.55 | $65.25 | +0.82% | 600 |
| Aug 5, 2024 | $65.00 | $65.00 | $64.72 | $64.72 | -0.43% | 100 |
| Jul 29, 2024 | $64.65 | $65.00 | $64.00 | $65.00 | +0.62% | 1,200 |
| Jul 22, 2024 | $64.05 | $65.00 | $64.00 | $64.60 | -0.54% | 1,300 |
| Jul 15, 2024 | $65.50 | $65.50 | $64.75 | $64.95 | +0.46% | 1,400 |
| Jul 8, 2024 | $64.75 | $64.75 | $64.50 | $64.65 | +0.62% | 1,100 |
| Jul 1, 2024 | $64.00 | $64.25 | $64.00 | $64.25 | +0.39% | 600 |
| Jun 24, 2024 | $64.25 | $64.50 | $64.00 | $64.00 | -0.39% | 700 |
| Jun 17, 2024 | $64.25 | $64.25 | $64.25 | $64.25 | 0.00% | 600 |
| Jun 10, 2024 | $65.00 | $65.00 | $64.10 | $64.25 | +0.28% | 700 |
| Jun 3, 2024 | $64.00 | $64.07 | $64.00 | $64.07 | +0.11% | 300 |
| May 28, 2024 | $64.70 | $64.70 | $63.98 | $64.00 | -1.54% | 1,300 |
| May 20, 2024 | $65.00 | $65.00 | $65.00 | $65.00 | -4.06% | 400 |
| May 13, 2024 | $65.25 | $68.00 | $64.01 | $67.75 | +5.86% | 1,900 |
| May 6, 2024 | $67.95 | $67.95 | $64.00 | $64.00 | -5.81% | 100 |
| Apr 29, 2024 | $65.99 | $67.95 | $65.99 | $67.95 | +4.94% | 200 |
| Apr 22, 2024 | $65.00 | $65.00 | $64.75 | $64.75 | -0.69% | 300 |
| Apr 15, 2024 | $66.00 | $66.00 | $65.20 | $65.20 | -1.21% | 500 |
| Apr 8, 2024 | $66.00 | $66.75 | $66.00 | $66.00 | 0.00% | 700 |
| Apr 1, 2024 | $66.57 | $66.57 | $66.00 | $66.00 | -1.05% | 100 |
| Mar 25, 2024 | $66.57 | $66.70 | $66.57 | $66.70 | +0.20% | 1,400 |
| Mar 18, 2024 | $65.75 | $66.58 | $65.75 | $66.57 | +0.86% | 1,200 |
| Mar 11, 2024 | $66.00 | $68.00 | $66.00 | $66.00 | 0.00% | 400 |
| Mar 4, 2024 | $67.00 | $67.00 | $66.00 | $66.00 | -1.49% | 300 |
| Feb 26, 2024 | $65.50 | $67.00 | $65.50 | $67.00 | +2.29% | 1,000 |
| Feb 20, 2024 | $65.25 | $65.50 | $64.15 | $65.50 | +0.38% | 2,000 |
| Feb 12, 2024 | $64.51 | $65.25 | $64.51 | $65.25 | +1.15% | 100 |
| Feb 5, 2024 | $65.30 | $65.30 | $64.22 | $64.51 | +0.69% | 1,300 |
| Jan 29, 2024 | $65.40 | $65.41 | $63.30 | $64.07 | -2.03% | 1,300 |
| Jan 22, 2024 | $64.95 | $65.40 | $64.70 | $65.40 | +0.69% | 800 |
| Jan 16, 2024 | $65.20 | $66.98 | $64.95 | $64.95 | +0.79% | 600 |
| Jan 8, 2024 | $65.95 | $66.25 | $64.44 | $64.44 | -2.29% | 200 |
| Jan 2, 2024 | $63.58 | $65.95 | $63.58 | $65.95 | +3.73% | 200 |
| Dec 26, 2023 | $63.40 | $65.00 | $63.40 | $63.58 | +0.28% | 300 |
| Dec 18, 2023 | $63.33 | $64.12 | $63.33 | $63.40 | +0.11% | 800 |
| Dec 11, 2023 | $62.99 | $66.00 | $62.99 | $63.33 | +0.54% | 900 |
| Dec 4, 2023 | $62.99 | $62.99 | $62.99 | $62.99 | 0.00% | 0 |
| Nov 27, 2023 | $63.00 | $63.00 | $61.00 | $62.99 | -0.02% | 1,100 |
| Nov 20, 2023 | $63.15 | $63.15 | $63.00 | $63.00 | 0.00% | 600 |
| Nov 13, 2023 | $61.50 | $63.00 | $61.50 | $63.00 | +2.44% | 2,100 |
| Nov 6, 2023 | $61.50 | $61.50 | $61.50 | $61.50 | 0.00% | 0 |
| Oct 30, 2023 | $61.40 | $61.50 | $60.45 | $61.50 | +0.16% | 500 |
| Oct 23, 2023 | $60.00 | $61.50 | $60.00 | $61.40 | +2.33% | 700 |
| Oct 16, 2023 | $63.00 | $63.00 | $60.00 | $60.00 | -4.76% | 600 |
| Oct 9, 2023 | $64.00 | $64.00 | $63.00 | $63.00 | -1.56% | 700 |
| Oct 2, 2023 | $69.00 | $69.00 | $61.00 | $64.00 | -0.03% | 2,100 |
| Sep 25, 2023 | $70.00 | $70.00 | $64.02 | $64.02 | -9.83% | 300 |
| Sep 18, 2023 | $66.50 | $71.00 | $66.50 | $71.00 | +1.43% | 500 |
| Sep 11, 2023 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 200 |
| Sep 5, 2023 | $71.75 | $71.75 | $70.00 | $70.00 | -2.44% | 500 |
| Aug 28, 2023 | $71.75 | $71.75 | $71.75 | $71.75 | 0.00% | 0 |
| Aug 21, 2023 | $71.75 | $71.75 | $71.75 | $71.75 | 0.00% | 0 |
| Aug 14, 2023 | $74.00 | $74.00 | $71.75 | $71.75 | -3.04% | 100 |
| Aug 7, 2023 | $72.00 | $74.00 | $72.00 | $74.00 | +2.78% | 500 |
| Jul 31, 2023 | $72.00 | $73.00 | $72.00 | $72.00 | 0.00% | 400 |
| Jul 24, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 200 |
| Jul 17, 2023 | $72.24 | $72.24 | $72.00 | $72.00 | -0.33% | 200 |
| Jul 10, 2023 | $72.55 | $72.55 | $72.24 | $72.24 | -0.43% | 300 |
| Jul 3, 2023 | $72.55 | $72.55 | $72.55 | $72.55 | 0.00% | 0 |
| Jun 26, 2023 | $72.61 | $72.61 | $72.55 | $72.55 | -0.08% | 200 |
| Jun 20, 2023 | $72.61 | $74.80 | $72.61 | $72.61 | -1.48% | 200 |
| Jun 12, 2023 | $73.70 | $73.70 | $73.70 | $73.70 | 0.00% | 0 |
| Jun 5, 2023 | $72.61 | $76.96 | $72.61 | $73.70 | +1.50% | 700 |
| May 30, 2023 | $72.61 | $72.61 | $72.61 | $72.61 | +0.01% | 100 |
| May 22, 2023 | $72.55 | $72.60 | $72.55 | $72.60 | +0.07% | 200 |
| May 15, 2023 | $72.55 | $72.55 | $72.55 | $72.55 | 0.00% | 0 |
| May 8, 2023 | $72.55 | $72.55 | $72.55 | $72.55 | 0.00% | 100 |
| May 1, 2023 | $72.56 | $72.56 | $72.55 | $72.55 | -5.78% | 300 |
| Apr 24, 2023 | $72.10 | $77.00 | $72.10 | $77.00 | +6.80% | 100 |
| Apr 17, 2023 | $72.10 | $73.25 | $72.10 | $72.10 | 0.00% | 300 |
| Apr 10, 2023 | $72.30 | $72.30 | $72.10 | $72.10 | -2.57% | 100 |
| Apr 3, 2023 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Mar 27, 2023 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Mar 20, 2023 | $74.00 | $74.00 | $74.00 | $74.00 | +2.75% | 100 |
| Mar 13, 2023 | $72.02 | $78.00 | $72.02 | $72.02 | 0.00% | 200 |
| Mar 6, 2023 | $72.02 | $72.02 | $72.02 | $72.02 | 0.00% | 0 |
| Feb 27, 2023 | $72.01 | $72.02 | $72.01 | $72.02 | +0.01% | 200 |
| Feb 21, 2023 | $72.01 | $72.01 | $72.01 | $72.01 | 0.00% | 0 |
| Feb 13, 2023 | $77.00 | $77.00 | $72.01 | $72.01 | -6.48% | 100 |
| Feb 6, 2023 | $77.00 | $77.00 | $77.00 | $77.00 | 0.00% | 0 |
| Jan 30, 2023 | $75.00 | $77.00 | $75.00 | $77.00 | +2.67% | 600 |
| Jan 23, 2023 | $76.00 | $76.00 | $72.00 | $75.00 | -1.32% | 200 |
| Jan 17, 2023 | $76.00 | $76.00 | $76.00 | $76.00 | 0.00% | 0 |
| Jan 9, 2023 | $75.50 | $76.00 | $74.00 | $76.00 | +0.66% | 800 |
| Jan 3, 2023 | $74.00 | $75.50 | $74.00 | $75.50 | +0.67% | 600 |
| Dec 27, 2022 | $73.00 | $75.00 | $73.00 | $75.00 | +2.74% | 700 |
| Dec 19, 2022 | $75.00 | $75.00 | $71.00 | $73.00 | 0.00% | 400 |
| Dec 12, 2022 | $75.00 | $75.00 | $70.00 | $73.00 | -2.67% | 1,200 |
| Dec 5, 2022 | $83.00 | $83.00 | $75.00 | $75.00 | -9.64% | 200 |
| Nov 28, 2022 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Nov 21, 2022 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Nov 14, 2022 | $77.00 | $83.00 | $77.00 | $83.00 | +7.79% | 100 |
| Nov 7, 2022 | $75.00 | $77.00 | $75.00 | $77.00 | +2.67% | 100 |
| Oct 31, 2022 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Oct 24, 2022 | $76.01 | $76.01 | $75.00 | $75.00 | -2.66% | 400 |
| Oct 17, 2022 | $77.00 | $77.05 | $77.00 | $77.05 | +0.06% | 200 |
| Oct 10, 2022 | $77.00 | $77.00 | $77.00 | $77.00 | 0.00% | 0 |
| Oct 3, 2022 | $77.00 | $77.00 | $77.00 | $77.00 | -0.06% | 100 |
| Sep 26, 2022 | $77.00 | $77.05 | $77.00 | $77.05 | +0.06% | 100 |
| Sep 19, 2022 | $81.00 | $81.00 | $77.00 | $77.00 | -4.94% | 300 |
| Sep 12, 2022 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Sep 6, 2022 | $79.00 | $81.00 | $77.00 | $81.00 | -4.71% | 300 |
| Aug 29, 2022 | $85.00 | $85.00 | $85.00 | $85.00 | +6.25% | 100 |
| Aug 22, 2022 | $85.00 | $85.00 | $77.00 | $80.00 | -5.88% | 200 |
| Aug 15, 2022 | $83.00 | $85.00 | $77.00 | $85.00 | +2.41% | 600 |
| Aug 8, 2022 | $83.00 | $83.00 | $83.00 | $83.00 | 0.00% | 0 |
| Aug 1, 2022 | $82.00 | $83.00 | $82.00 | $83.00 | +1.22% | 100 |
| Jul 25, 2022 | $83.00 | $83.00 | $77.00 | $82.00 | -1.20% | 800 |
| Jul 18, 2022 | $82.00 | $83.00 | $82.00 | $83.00 | +1.22% | 100 |
| Jul 11, 2022 | $81.50 | $82.00 | $79.50 | $82.00 | +0.61% | 300 |
| Jul 5, 2022 | $81.50 | $81.50 | $81.50 | $81.50 | 0.00% | 0 |
| Jun 27, 2022 | $77.10 | $81.75 | $77.10 | $81.50 | +5.71% | 1,700 |
| Jun 21, 2022 | $80.00 | $81.00 | $77.10 | $77.10 | -2.41% | 1,200 |
| Jun 13, 2022 | $77.15 | $79.00 | $77.10 | $79.00 | -3.36% | 2,200 |
| Jun 6, 2022 | $81.75 | $81.75 | $81.75 | $81.75 | 0.00% | 0 |
| May 31, 2022 | $81.75 | $81.75 | $81.75 | $81.75 | 0.00% | 100 |
| May 23, 2022 | $80.00 | $81.75 | $80.00 | $81.75 | +2.19% | 100 |
| May 16, 2022 | $81.00 | $81.00 | $80.00 | $80.00 | -1.23% | 200 |
| May 9, 2022 | $81.00 | $81.00 | $81.00 | $81.00 | -0.61% | 600 |
| May 2, 2022 | $81.50 | $81.50 | $81.50 | $81.50 | 0.00% | 0 |
| Apr 25, 2022 | $88.00 | $88.00 | $81.50 | $81.50 | -7.39% | 600 |
| Apr 18, 2022 | $92.00 | $92.00 | $88.00 | $88.00 | -4.35% | 400 |
| Apr 11, 2022 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 100 |
| Apr 4, 2022 | $94.00 | $94.00 | $92.00 | $92.00 | -2.13% | 100 |
| Mar 28, 2022 | $92.00 | $94.00 | $92.00 | $94.00 | +2.17% | 100 |
| Mar 21, 2022 | $94.00 | $94.00 | $92.00 | $92.00 | -2.13% | 200 |
| Mar 14, 2022 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Mar 7, 2022 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Feb 28, 2022 | $95.00 | $95.00 | $94.00 | $94.00 | -1.05% | 300 |
| Feb 22, 2022 | $94.01 | $95.00 | $94.01 | $95.00 | 0.00% | 100 |
| Feb 14, 2022 | $94.01 | $95.00 | $94.01 | $95.00 | +1.05% | 2,300 |
| Feb 7, 2022 | $94.01 | $94.01 | $94.01 | $94.01 | 0.00% | 600 |
| Jan 31, 2022 | $96.00 | $96.00 | $94.01 | $94.01 | -2.07% | 300 |
| Jan 24, 2022 | $96.00 | $96.00 | $96.00 | $96.00 | -2.34% | 200 |
| Jan 18, 2022 | $98.00 | $100.00 | $98.00 | $98.30 | +0.31% | 300 |
| Jan 10, 2022 | $97.00 | $98.00 | $97.00 | $98.00 | +0.01% | 1,400 |
| Jan 3, 2022 | $98.00 | $98.00 | $97.99 | $97.99 | -0.01% | 100 |
| Dec 27, 2021 | $97.00 | $98.00 | $97.00 | $98.00 | +1.03% | 100 |
| Dec 20, 2021 | $96.80 | $97.00 | $96.80 | $97.00 | 0.00% | 100 |
| Dec 13, 2021 | $96.60 | $97.00 | $96.60 | $97.00 | +0.41% | 100 |
| Dec 6, 2021 | $97.00 | $97.00 | $96.60 | $96.60 | -0.41% | 100 |
| Nov 29, 2021 | $97.00 | $97.00 | $96.62 | $97.00 | 0.00% | 100 |
| Nov 22, 2021 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 100 |
| Nov 15, 2021 | $98.00 | $98.00 | $97.00 | $97.00 | +0.36% | 600 |
| Nov 8, 2021 | $96.65 | $96.65 | $96.65 | $96.65 | 0.00% | 0 |
| Nov 1, 2021 | $96.65 | $96.65 | $96.65 | $96.65 | -0.01% | 100 |
| Oct 25, 2021 | $96.65 | $98.00 | $96.65 | $96.66 | +0.05% | 400 |
| Oct 18, 2021 | $98.75 | $98.75 | $96.60 | $96.61 | -2.17% | 400 |
| Oct 11, 2021 | $99.00 | $99.00 | $98.00 | $98.75 | -0.25% | 1,700 |
| Oct 4, 2021 | $99.25 | $99.25 | $98.00 | $99.00 | -0.25% | 600 |
| Sep 27, 2021 | $99.25 | $99.25 | $99.25 | $99.25 | 0.00% | 100 |
| Sep 20, 2021 | $99.25 | $99.25 | $99.25 | $99.25 | 0.00% | 0 |
| Sep 13, 2021 | $99.25 | $99.25 | $99.25 | $99.25 | 0.00% | 0 |
| Sep 7, 2021 | $98.50 | $99.25 | $98.50 | $99.25 | +0.76% | 100 |
| Aug 30, 2021 | $98.50 | $98.50 | $98.50 | $98.50 | 0.00% | 0 |
| Aug 23, 2021 | $97.60 | $98.50 | $97.60 | $98.50 | +0.76% | 1,000 |
| Aug 16, 2021 | $97.76 | $97.76 | $97.76 | $97.76 | 0.00% | 0 |
| Aug 9, 2021 | $97.76 | $97.76 | $97.76 | $97.76 | 0.00% | 0 |
| Aug 2, 2021 | $100.50 | $100.50 | $97.76 | $97.76 | -2.73% | 100 |
| Jul 26, 2021 | $100.50 | $100.50 | $100.50 | $100.50 | 0.00% | 0 |
| Jul 19, 2021 | $100.60 | $100.60 | $97.76 | $100.50 | -0.10% | 300 |
| Jul 12, 2021 | $100.10 | $100.60 | $99.75 | $100.60 | +0.50% | 200 |
| Jul 6, 2021 | $98.79 | $100.10 | $98.79 | $100.10 | +1.33% | 100 |
| Jun 28, 2021 | $98.00 | $98.79 | $98.00 | $98.79 | +0.81% | 400 |
| Jun 21, 2021 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 800 |
| Jun 14, 2021 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 500 |
| Jun 7, 2021 | $96.30 | $98.00 | $96.30 | $98.00 | +1.77% | 100 |
| Jun 1, 2021 | $98.00 | $98.00 | $96.30 | $96.30 | -1.73% | 100 |
| May 24, 2021 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 17, 2021 | $95.00 | $98.00 | $95.00 | $98.00 | +3.16% | 1,600 |
| May 10, 2021 | $98.00 | $98.77 | $95.00 | $95.00 | -3.06% | 200 |
| May 3, 2021 | $98.00 | $98.77 | $98.00 | $98.00 | 0.00% | 1,800 |
| Apr 26, 2021 | $97.00 | $98.00 | $97.00 | $98.00 | +1.03% | 300 |
| Apr 19, 2021 | $97.00 | $98.50 | $97.00 | $97.00 | -1.77% | 200 |
| Apr 12, 2021 | $98.05 | $100.00 | $95.00 | $98.75 | +0.71% | 600 |
| Apr 5, 2021 | $100.00 | $100.00 | $98.05 | $98.05 | -1.95% | 400 |
| Mar 29, 2021 | $98.00 | $100.00 | $98.00 | $100.00 | +2.04% | 200 |
| Mar 22, 2021 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 100 |
| Mar 15, 2021 | $99.87 | $99.87 | $98.00 | $98.00 | -1.87% | 300 |
| Mar 8, 2021 | $99.87 | $99.87 | $99.87 | $99.87 | +1.91% | 100 |
| Mar 1, 2021 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 100 |
| Feb 22, 2021 | $99.90 | $99.90 | $98.00 | $98.00 | -1.90% | 100 |
| Feb 16, 2021 | $100.00 | $100.00 | $99.50 | $99.90 | -0.10% | 200 |
| Feb 8, 2021 | $99.25 | $100.00 | $99.25 | $100.00 | +0.76% | 300 |
| Feb 1, 2021 | $97.00 | $99.25 | $97.00 | $99.25 | +2.32% | 100 |
| Jan 25, 2021 | $100.00 | $100.00 | $97.00 | $97.00 | -3.00% | 700 |
| Jan 19, 2021 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 200 |
| Jan 11, 2021 | $100.37 | $100.49 | $99.53 | $100.00 | -0.37% | 2,100 |
| Jan 4, 2021 | $99.64 | $100.50 | $99.64 | $100.37 | -0.13% | 800 |
| Dec 28, 2020 | $101.00 | $101.00 | $99.05 | $100.50 | -1.23% | 600 |
| Dec 21, 2020 | $100.75 | $101.75 | $100.75 | $101.75 | +0.99% | 100 |
| Dec 14, 2020 | $101.25 | $101.25 | $100.18 | $100.75 | +0.75% | 300 |
| Dec 7, 2020 | $101.00 | $101.00 | $100.00 | $100.00 | -0.50% | 700 |
| Nov 30, 2020 | $99.83 | $100.50 | $99.83 | $100.50 | +1.41% | 300 |
| Nov 23, 2020 | $99.01 | $99.10 | $99.01 | $99.10 | +0.09% | 100 |
| Nov 16, 2020 | $100.10 | $101.00 | $99.00 | $99.01 | -0.99% | 600 |
| Nov 9, 2020 | $100.10 | $100.10 | $100.00 | $100.00 | -0.10% | 1,200 |
| Nov 2, 2020 | $100.10 | $100.10 | $100.10 | $100.10 | 0.00% | 100 |
| Oct 26, 2020 | $100.10 | $100.10 | $100.00 | $100.10 | 0.00% | 100 |
| Oct 19, 2020 | $99.00 | $100.10 | $99.00 | $100.10 | 0.00% | 900 |
| Oct 12, 2020 | $100.00 | $100.10 | $99.31 | $100.10 | +0.10% | 700 |
| Oct 5, 2020 | $99.50 | $100.00 | $99.15 | $100.00 | -2.90% | 8,000 |
| Sep 28, 2020 | $98.00 | $102.99 | $98.00 | $102.99 | +5.09% | 4,100 |
| Sep 21, 2020 | $96.75 | $98.00 | $96.75 | $98.00 | +1.29% | 100 |
| Sep 14, 2020 | $95.01 | $97.00 | $95.01 | $96.75 | +1.83% | 600 |
| Sep 8, 2020 | $100.00 | $100.00 | $95.01 | $95.01 | -4.99% | 100 |
| Aug 31, 2020 | $94.01 | $100.00 | $94.01 | $100.00 | +4.98% | 1,000 |
| Aug 24, 2020 | $95.26 | $95.26 | $95.26 | $95.26 | 0.00% | 0 |
| Aug 17, 2020 | $95.26 | $95.26 | $95.26 | $95.26 | 0.00% | 100 |
| Aug 10, 2020 | $95.26 | $95.26 | $95.26 | $95.26 | 0.00% | 0 |
| Aug 3, 2020 | $95.26 | $95.26 | $95.26 | $95.26 | 0.00% | 0 |
| Jul 27, 2020 | $95.26 | $95.26 | $95.26 | $95.26 | 0.00% | 0 |
| Jul 20, 2020 | $95.26 | $95.26 | $95.26 | $95.26 | 0.00% | 0 |
| Jul 13, 2020 | $95.26 | $95.26 | $95.26 | $95.26 | 0.00% | 0 |
| Jul 6, 2020 | $95.00 | $95.26 | $95.00 | $95.26 | +0.27% | 200 |
| Jun 29, 2020 | $92.77 | $95.00 | $92.77 | $95.00 | +2.40% | 200 |
| Jun 22, 2020 | $92.69 | $92.77 | $92.69 | $92.77 | +0.09% | 100 |
| Jun 15, 2020 | $92.26 | $97.00 | $92.26 | $92.69 | +0.47% | 200 |
| Jun 8, 2020 | $92.26 | $92.26 | $92.26 | $92.26 | 0.00% | 0 |
| Jun 1, 2020 | $92.60 | $93.75 | $92.26 | $92.26 | -0.80% | 7,000 |
| May 26, 2020 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| May 18, 2020 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| May 11, 2020 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| May 4, 2020 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 27, 2020 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 20, 2020 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Apr 13, 2020 | $92.75 | $93.00 | $91.00 | $93.00 | +0.27% | 1,100 |
| Apr 6, 2020 | $92.75 | $92.75 | $92.75 | $92.75 | -0.27% | 100 |
| Mar 30, 2020 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Mar 23, 2020 | $94.50 | $94.50 | $90.51 | $93.00 | -1.06% | 500 |
| Mar 16, 2020 | $95.70 | $95.70 | $92.00 | $94.00 | -1.78% | 2,600 |
| Mar 9, 2020 | $95.70 | $95.70 | $95.70 | $95.70 | 0.00% | 100 |
| Mar 2, 2020 | $95.70 | $95.70 | $95.70 | $95.70 | -1.03% | 100 |
| Feb 24, 2020 | $95.00 | $97.00 | $95.00 | $96.70 | +1.79% | 700 |
| Feb 18, 2020 | $103.75 | $103.75 | $95.00 | $95.00 | -8.43% | 200 |
| Feb 10, 2020 | $97.25 | $103.75 | $97.25 | $103.75 | +6.68% | 200 |
| Feb 3, 2020 | $97.25 | $97.25 | $97.25 | $97.25 | 0.00% | 0 |
| Jan 27, 2020 | $96.00 | $97.25 | $96.00 | $97.25 | +1.30% | 100 |
| Jan 21, 2020 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 0 |
| Jan 13, 2020 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 0 |
| Jan 6, 2020 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 100 |
| Dec 30, 2019 | $96.00 | $96.00 | $96.00 | $96.00 | 0.00% | 0 |
| Dec 23, 2019 | $96.00 | $96.00 | $96.00 | $96.00 | +1.07% | 200 |
| Dec 16, 2019 | $94.98 | $94.98 | $94.98 | $94.98 | 0.00% | 0 |
| Dec 9, 2019 | $94.98 | $94.98 | $94.98 | $94.98 | 0.00% | 0 |
| Dec 2, 2019 | $94.98 | $94.98 | $94.98 | $94.98 | 0.00% | 0 |
| Nov 25, 2019 | $94.98 | $94.98 | $94.98 | $94.98 | 0.00% | 0 |
| Nov 18, 2019 | $93.08 | $94.98 | $93.08 | $94.98 | +1.04% | 700 |
| Nov 11, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 200 |
| Nov 4, 2019 | $93.76 | $94.00 | $93.07 | $94.00 | +0.26% | 400 |
| Oct 28, 2019 | $93.76 | $93.76 | $93.76 | $93.76 | 0.00% | 0 |
| Oct 21, 2019 | $93.76 | $93.76 | $93.76 | $93.76 | 0.00% | 0 |
| Oct 14, 2019 | $93.76 | $93.76 | $93.76 | $93.76 | 0.00% | 0 |
| Oct 7, 2019 | $93.76 | $93.76 | $93.76 | $93.76 | 0.00% | 0 |
| Sep 30, 2019 | $94.00 | $94.00 | $93.76 | $93.76 | -0.26% | 100 |
| Sep 23, 2019 | $94.25 | $94.25 | $93.34 | $94.00 | +0.73% | 1,700 |
| Sep 16, 2019 | $93.30 | $93.32 | $93.30 | $93.32 | +0.02% | 500 |
| Sep 9, 2019 | $95.00 | $95.00 | $93.30 | $93.30 | -0.96% | 200 |
| Sep 3, 2019 | $93.28 | $94.20 | $93.28 | $94.20 | +0.43% | 300 |
| Aug 26, 2019 | $93.80 | $93.80 | $93.80 | $93.80 | 0.00% | 0 |
| Aug 19, 2019 | $94.76 | $94.76 | $93.80 | $93.80 | -1.01% | 100 |
| Aug 12, 2019 | $94.80 | $94.80 | $94.00 | $94.76 | -0.04% | 600 |
| Aug 5, 2019 | $94.00 | $94.80 | $93.01 | $94.80 | +0.85% | 500 |
| Jul 29, 2019 | $94.00 | $94.00 | $93.01 | $94.00 | 0.00% | 500 |
| Jul 22, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Jul 15, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Jul 8, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Jul 1, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Jun 24, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Jun 17, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 100 |
| Jun 10, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Jun 3, 2019 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 100 |
| May 28, 2019 | $95.75 | $95.75 | $94.00 | $94.00 | -1.83% | 100 |
| May 20, 2019 | $94.50 | $95.75 | $94.01 | $95.75 | +6.91% | 5,300 |
| May 13, 2019 | $89.56 | $89.56 | $89.56 | $89.56 | 0.00% | 100 |
| May 6, 2019 | $89.56 | $89.56 | $89.56 | $89.56 | 0.00% | 0 |
| Apr 29, 2019 | $89.56 | $89.56 | $89.56 | $89.56 | 0.00% | 0 |
| Apr 22, 2019 | $94.50 | $94.50 | $89.56 | $89.56 | -5.23% | 100 |
| Apr 15, 2019 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 0 |
| Apr 8, 2019 | $93.00 | $94.50 | $93.00 | $94.50 | +1.61% | 2,600 |
| Apr 1, 2019 | $92.00 | $94.00 | $92.00 | $93.00 | +1.09% | 1,000 |
| Mar 25, 2019 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Mar 18, 2019 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Mar 11, 2019 | $91.06 | $92.00 | $91.05 | $92.00 | +1.03% | 200 |
| Mar 4, 2019 | $91.06 | $91.06 | $91.06 | $91.06 | 0.00% | 0 |
| Feb 25, 2019 | $94.50 | $94.50 | $91.06 | $91.06 | -3.64% | 100 |
| Feb 19, 2019 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 100 |
| Feb 11, 2019 | $92.00 | $94.50 | $92.00 | $94.50 | +2.72% | 2,200 |
| Feb 4, 2019 | $93.90 | $93.90 | $89.20 | $92.00 | -2.08% | 1,000 |
| Jan 28, 2019 | $93.90 | $93.95 | $93.90 | $93.95 | +0.05% | 300 |
| Jan 22, 2019 | $93.85 | $93.95 | $91.25 | $93.90 | +0.97% | 600 |
| Jan 14, 2019 | $93.00 | $93.50 | $93.00 | $93.00 | 0.00% | 2,700 |
| Jan 7, 2019 | $91.01 | $93.00 | $91.01 | $93.00 | +0.81% | 100 |
| Dec 31, 2018 | $91.01 | $92.25 | $91.01 | $92.25 | +1.36% | 400 |
| Dec 24, 2018 | $91.01 | $91.01 | $91.01 | $91.01 | 0.00% | 0 |
| Dec 17, 2018 | $91.00 | $91.01 | $91.00 | $91.01 | +0.01% | 300 |
| Dec 10, 2018 | $94.99 | $94.99 | $91.00 | $91.00 | -4.20% | 100 |
| Dec 3, 2018 | $94.99 | $94.99 | $94.99 | $94.99 | 0.00% | 0 |
| Nov 26, 2018 | $91.00 | $94.99 | $91.00 | $94.99 | +4.38% | 100 |
| Nov 19, 2018 | $91.00 | $91.00 | $91.00 | $91.00 | 0.00% | 0 |
| Nov 12, 2018 | $91.00 | $91.00 | $91.00 | $91.00 | 0.00% | 0 |
| Nov 5, 2018 | $91.00 | $91.00 | $91.00 | $91.00 | -2.41% | 100 |
| Oct 29, 2018 | $93.25 | $93.25 | $93.25 | $93.25 | 0.00% | 0 |
| Oct 22, 2018 | $93.25 | $93.25 | $93.25 | $93.25 | 0.00% | 0 |
| Oct 15, 2018 | $91.00 | $93.25 | $91.00 | $93.25 | +2.47% | 400 |
| Oct 8, 2018 | $91.00 | $91.00 | $91.00 | $91.00 | 0.00% | 0 |
| Oct 1, 2018 | $92.90 | $92.90 | $91.00 | $91.00 | -2.05% | 100 |
| Sep 24, 2018 | $92.90 | $92.90 | $92.90 | $92.90 | 0.00% | 0 |
| Sep 17, 2018 | $93.15 | $93.15 | $90.50 | $92.90 | -0.27% | 2,100 |
| Sep 10, 2018 | $93.15 | $93.15 | $93.15 | $93.15 | 0.00% | 0 |
| Sep 4, 2018 | $93.15 | $93.15 | $93.15 | $93.15 | 0.00% | 0 |
| Aug 27, 2018 | $93.15 | $93.15 | $93.15 | $93.15 | 0.00% | 0 |
| Aug 20, 2018 | $93.50 | $93.50 | $93.15 | $93.15 | -0.90% | 400 |
| Aug 13, 2018 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Aug 6, 2018 | $93.00 | $94.00 | $93.00 | $94.00 | +1.08% | 300 |
| Jul 30, 2018 | $94.00 | $94.00 | $93.00 | $93.00 | -1.06% | 300 |
| Jul 23, 2018 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Jul 16, 2018 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Jul 9, 2018 | $94.00 | $94.00 | $92.00 | $94.00 | 0.00% | 600 |
| Jul 2, 2018 | $90.50 | $94.00 | $90.50 | $94.00 | +3.87% | 800 |
| Jun 25, 2018 | $90.50 | $90.50 | $90.50 | $90.50 | 0.00% | 0 |
| Jun 18, 2018 | $94.50 | $96.00 | $90.50 | $90.50 | -4.23% | 500 |
| Jun 11, 2018 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 0 |
| Jun 4, 2018 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 0 |
| May 29, 2018 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 0 |
| May 21, 2018 | $94.00 | $94.50 | $94.00 | $94.50 | +0.53% | 21,500 |
| May 14, 2018 | $93.50 | $94.50 | $93.50 | $94.00 | +0.53% | 700 |
| May 7, 2018 | $90.00 | $93.50 | $90.00 | $93.50 | +3.89% | 800 |
| Apr 30, 2018 | $93.50 | $94.00 | $90.00 | $90.00 | -3.74% | 900 |
| Apr 23, 2018 | $93.50 | $93.50 | $93.50 | $93.50 | 0.00% | 200 |
| Apr 16, 2018 | $95.00 | $95.00 | $93.50 | $93.50 | -1.58% | 200 |
| Apr 9, 2018 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Apr 2, 2018 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Mar 26, 2018 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 200 |
| Mar 19, 2018 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Mar 12, 2018 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Mar 5, 2018 | $95.00 | $95.00 | $93.50 | $95.00 | +1.60% | 400 |
| Feb 26, 2018 | $93.50 | $93.50 | $93.50 | $93.50 | 0.00% | 300 |
| Feb 20, 2018 | $93.50 | $93.50 | $93.50 | $93.50 | -1.84% | 100 |
| Feb 12, 2018 | $95.25 | $95.25 | $95.25 | $95.25 | 0.00% | 0 |
| Feb 5, 2018 | $94.00 | $95.25 | $94.00 | $95.25 | +0.26% | 200 |
| Jan 29, 2018 | $95.50 | $95.50 | $94.00 | $95.00 | -0.52% | 200 |
| Jan 22, 2018 | $95.50 | $95.50 | $95.50 | $95.50 | 0.00% | 0 |
| Jan 16, 2018 | $95.00 | $96.75 | $95.00 | $95.50 | 0.00% | 1,100 |
| Jan 8, 2018 | $94.00 | $95.50 | $94.00 | $95.50 | +1.60% | 1,600 |
| Jan 2, 2018 | $97.00 | $97.00 | $94.00 | $94.00 | -3.09% | 300 |
| Dec 26, 2017 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Dec 18, 2017 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Dec 11, 2017 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Dec 4, 2017 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 400 |
| Nov 27, 2017 | $95.70 | $97.00 | $95.70 | $97.00 | +1.36% | 500 |
| Nov 20, 2017 | $95.70 | $95.70 | $95.70 | $95.70 | 0.00% | 0 |
| Nov 13, 2017 | $95.70 | $95.70 | $95.70 | $95.70 | 0.00% | 0 |
| Nov 6, 2017 | $96.00 | $96.00 | $95.70 | $95.70 | +0.21% | 300 |
| Oct 30, 2017 | $94.00 | $96.00 | $94.00 | $95.50 | +1.60% | 400 |
| Oct 23, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | -1.31% | 300 |
| Oct 16, 2017 | $95.75 | $95.75 | $95.25 | $95.25 | -0.52% | 200 |
| Oct 9, 2017 | $95.75 | $95.75 | $95.75 | $95.75 | 0.00% | 0 |
| Oct 2, 2017 | $95.75 | $95.75 | $95.75 | $95.75 | 0.00% | 0 |
| Sep 25, 2017 | $95.50 | $95.75 | $95.50 | $95.75 | +0.26% | 300 |
| Sep 18, 2017 | $95.05 | $95.50 | $95.05 | $95.50 | +0.47% | 300 |
| Sep 11, 2017 | $96.20 | $96.20 | $95.05 | $95.05 | -1.20% | 100 |
| Sep 5, 2017 | $96.20 | $96.20 | $96.20 | $96.20 | 0.00% | 0 |
| Aug 28, 2017 | $96.20 | $96.20 | $96.20 | $96.20 | +1.26% | 4,900 |
| Aug 21, 2017 | $94.50 | $96.75 | $94.50 | $95.00 | +0.53% | 13,800 |
| Aug 14, 2017 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 0 |
| Aug 7, 2017 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 0 |
| Jul 31, 2017 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 100 |
| Jul 24, 2017 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 0 |
| Jul 17, 2017 | $94.50 | $94.50 | $94.50 | $94.50 | 0.00% | 0 |
| Jul 10, 2017 | $93.00 | $96.25 | $92.00 | $94.50 | -0.53% | 6,400 |
| Jul 3, 2017 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Jun 26, 2017 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Jun 19, 2017 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Jun 12, 2017 | $93.50 | $95.00 | $92.30 | $95.00 | +1.60% | 100 |
| Jun 5, 2017 | $93.50 | $93.50 | $93.50 | $93.50 | 0.00% | 0 |
| May 30, 2017 | $93.50 | $93.50 | $93.50 | $93.50 | 0.00% | 0 |
| May 22, 2017 | $93.50 | $93.50 | $93.50 | $93.50 | 0.00% | 0 |
| May 15, 2017 | $93.50 | $93.50 | $93.50 | $93.50 | 0.00% | 0 |
| May 8, 2017 | $93.50 | $93.50 | $93.50 | $93.50 | 0.00% | 0 |
| May 1, 2017 | $92.50 | $93.50 | $92.50 | $93.50 | +2.75% | 800 |
| Apr 24, 2017 | $92.00 | $92.00 | $91.00 | $91.00 | -1.09% | 300 |
| Apr 17, 2017 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Apr 10, 2017 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Apr 3, 2017 | $98.80 | $98.80 | $92.00 | $92.00 | -6.88% | 100 |
| Mar 27, 2017 | $98.80 | $98.80 | $98.80 | $98.80 | 0.00% | 0 |
| Mar 20, 2017 | $98.80 | $98.80 | $98.80 | $98.80 | 0.00% | 0 |
| Mar 13, 2017 | $98.80 | $98.80 | $95.00 | $98.80 | 0.00% | 200 |
| Mar 6, 2017 | $99.00 | $99.00 | $94.50 | $98.80 | -0.20% | 200 |
| Feb 27, 2017 | $92.00 | $99.00 | $92.00 | $99.00 | 0.00% | 100 |
| Feb 21, 2017 | $99.00 | $99.00 | $95.00 | $99.00 | 0.00% | 100 |
| Feb 13, 2017 | $88.01 | $99.00 | $88.01 | $99.00 | +5.60% | 100 |
| Feb 6, 2017 | $92.00 | $93.75 | $92.00 | $93.75 | +1.90% | 200 |
| Jan 30, 2017 | $94.00 | $94.00 | $92.00 | $92.00 | -2.13% | 200 |
| Jan 23, 2017 | $88.01 | $94.00 | $88.01 | $94.00 | -0.79% | 400 |
| Jan 17, 2017 | $94.75 | $94.75 | $94.75 | $94.75 | 0.00% | 0 |
| Jan 9, 2017 | $92.00 | $94.75 | $90.50 | $94.75 | +0.80% | 8,300 |
| Jan 3, 2017 | $93.95 | $94.00 | $93.95 | $94.00 | +0.27% | 600 |
| Dec 27, 2016 | $93.95 | $94.00 | $92.00 | $93.75 | -0.21% | 17,100 |
| Dec 19, 2016 | $92.75 | $93.99 | $92.75 | $93.95 | -0.05% | 500 |
| Dec 12, 2016 | $90.50 | $94.00 | $90.50 | $94.00 | +3.87% | 1,300 |
| Dec 5, 2016 | $90.50 | $90.50 | $90.50 | $90.50 | 0.00% | 0 |
| Nov 28, 2016 | $91.40 | $91.40 | $90.50 | $90.50 | -2.74% | 700 |
| Nov 21, 2016 | $93.00 | $93.05 | $93.00 | $93.05 | +0.05% | 300 |
| Nov 14, 2016 | $92.25 | $93.00 | $91.25 | $93.00 | +0.54% | 1,400 |
| Nov 7, 2016 | $92.50 | $93.25 | $92.50 | $92.50 | – | 600 |
Seasonality
UEPEM 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 | 1.2% | 0.1% | -0.2% | -1.3% | 0.1% | -0.2% | 2.0% | 1.1% | -1.2% | -0.6% | 1.5% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 2.3% | 1.4% | 0.0% | -0.7% | 1.5% | -1.9% | -0.4% | 0.2% | -1.0% | -0.7% | ||
| 2025 | 1.9% | 0.4% | -1.5% | 1.2% | -1.2% | 3.5% | 2.2% | -2.8% | 4.3% | 3.8% | -2.4% | -1.2% |
| 2024 | 4.3% | 2.6% | -0.4% | 0.5% | -3.0% | 0.0% | 1.6% | 6.2% | 1.5% | -3.0% | -0.8% | -1.5% |
| 2023 | 1.3% | -4.0% | 2.8% | 5.5% | -5.7% | -0.1% | 0.6% | -0.3% | -10.8% | -2.5% | -0.7% | 4.2% |
| 2022 | -1.1% | -1.0% | -1.1% | -12.3% | 0.3% | -0.3% | 1.8% | 3.7% | -9.4% | -1.4% | 10.7% | -9.6% |
| 2021 | -2.5% | 1.0% | 0.0% | 1.0% | 0.0% | 0.0% | 3.6% | -2.0% | 0.8% | -1.6% | 0.4% | 1.0% |
| 2020 | 2.4% | -0.6% | -3.8% | 1.1% | 0.0% | -0.2% | 3.8% | 5.0% | 3.0% | -1.8% | -0.3% | 0.7% |
| 2019 | 4.3% | -3.1% | 1.0% | -1.6% | 5.0% | 0.0% | 1.1% | -0.2% | 0.2% | 0.8% | 1.3% | 1.1% |
| 2018 | -2.1% | -0.5% | 1.6% | -0.5% | 1.1% | -4.2% | 5.0% | -0.9% | -0.3% | 1.5% | 1.9% | -4.2% |
| 2017 | 1.3% | 5.3% | -0.2% | -6.9% | 2.7% | 1.6% | 0.5% | 1.8% | -0.5% | -0.8% | 3.2% | 0.0% |
See a number that looks wrong?