Union Electric Co (UEPEN) stock
UEPENOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCN, UEPCO, UEPCP, UEPEM, UEPEO, UEPEP
Last filing: 10-Q on Aug 3, 2026
$61.00+0.00 (0.00%)
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
$61.00
0.00% on the day
52-week range
$59.12 – $63.00
-3.2% from the high
Change over 52 weeks
-3.2%
From $63.00 on Oct 17, 2025
Average volume
56
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $61.00 | $61.00 | $61.00 | $61.00 | 0.00% | 0 |
| Oct 12, 2026 | $61.00 | $61.35 | $60.95 | $61.00 | -0.57% | 1,170 |
| Oct 5, 2026 | $61.34 | $61.35 | $60.20 | $61.35 | +0.02% | 86 |
| Sep 28, 2026 | $61.05 | $61.34 | $61.00 | $61.34 | +0.03% | 1,054 |
| Sep 21, 2026 | $61.32 | $61.32 | $61.32 | $61.32 | +0.44% | 10 |
| Sep 14, 2026 | $61.35 | $61.35 | $61.05 | $61.05 | -0.49% | 11 |
| Sep 8, 2026 | $61.48 | $61.48 | $61.05 | $61.35 | +0.49% | 120 |
| Aug 31, 2026 | $61.97 | $61.97 | $61.05 | $61.05 | -1.48% | 150 |
| Aug 24, 2026 | $61.97 | $61.97 | $61.97 | $61.97 | 0.00% | 0 |
| Aug 17, 2026 | $61.97 | $61.97 | $61.97 | $61.97 | 0.00% | 0 |
| Aug 10, 2026 | $61.99 | $61.99 | $61.97 | $61.97 | -0.03% | 50 |
| Aug 3, 2026 | $62.00 | $62.41 | $61.00 | $61.99 | -0.02% | 360 |
| Jul 27, 2026 | $62.00 | $62.00 | $61.01 | $62.00 | 0.00% | 70 |
| Jul 20, 2026 | $61.37 | $62.00 | $61.10 | $62.00 | +1.03% | 160 |
| Jul 13, 2026 | $61.52 | $61.79 | $61.37 | $61.37 | -0.70% | 315 |
| Jul 6, 2026 | $61.80 | $61.80 | $61.53 | $61.80 | 0.00% | 576 |
| Jun 29, 2026 | $61.45 | $61.80 | $61.45 | $61.80 | 0.00% | 210 |
| Jun 22, 2026 | $61.80 | $61.80 | $61.45 | $61.80 | 0.00% | 304 |
| Jun 15, 2026 | $62.00 | $62.00 | $61.47 | $61.80 | -0.32% | 410 |
| Jun 8, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 0 |
| Jun 1, 2026 | $62.00 | $62.00 | $61.50 | $62.00 | 0.00% | 51 |
| May 26, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 0 |
| May 18, 2026 | $62.00 | $62.00 | $61.47 | $62.00 | 0.00% | 24 |
| May 11, 2026 | $61.98 | $62.00 | $61.98 | $62.00 | +0.02% | 527 |
| May 4, 2026 | $61.99 | $61.99 | $61.80 | $61.99 | 0.00% | 820 |
| Apr 27, 2026 | $62.00 | $62.00 | $61.00 | $61.99 | -0.02% | 152 |
| Apr 20, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 0 |
| Apr 13, 2026 | $62.89 | $62.89 | $61.00 | $62.00 | -1.42% | 60 |
| Apr 6, 2026 | $62.90 | $62.90 | $61.00 | $62.89 | -0.02% | 130 |
| Mar 30, 2026 | $62.90 | $62.90 | $61.00 | $62.90 | 0.00% | 70 |
| Mar 23, 2026 | $61.00 | $62.90 | $61.00 | $62.90 | +0.02% | 1,794 |
| Mar 16, 2026 | $62.94 | $62.94 | $61.00 | $62.89 | -0.08% | 1,412 |
| Mar 9, 2026 | $62.93 | $62.94 | $61.00 | $62.94 | +0.02% | 210 |
| Mar 2, 2026 | $61.39 | $62.94 | $61.00 | $62.93 | -0.02% | 853 |
| Feb 23, 2026 | $62.94 | $62.94 | $62.94 | $62.94 | 0.00% | 0 |
| Feb 17, 2026 | $63.00 | $63.00 | $61.00 | $62.94 | -0.10% | 168 |
| Feb 9, 2026 | $61.00 | $63.00 | $61.00 | $63.00 | +1.63% | 689 |
| Feb 2, 2026 | $61.17 | $62.00 | $61.00 | $61.99 | -0.02% | 912 |
| Jan 26, 2026 | $61.38 | $62.00 | $61.00 | $62.00 | +1.01% | 790 |
| Jan 20, 2026 | $61.00 | $61.38 | $61.00 | $61.38 | 0.00% | 110 |
| Jan 12, 2026 | $61.98 | $61.98 | $61.38 | $61.38 | -0.97% | 2,640 |
| Jan 5, 2026 | $61.60 | $61.98 | $61.00 | $61.98 | +0.62% | 310 |
| Dec 29, 2025 | $61.99 | $61.99 | $61.00 | $61.60 | -0.63% | 3,065 |
| Dec 22, 2025 | $61.99 | $61.99 | $59.25 | $61.99 | 0.00% | 408 |
| Dec 15, 2025 | $61.99 | $61.99 | $60.00 | $61.99 | 0.00% | 455 |
| Dec 8, 2025 | $62.01 | $63.00 | $59.50 | $61.99 | -0.08% | 658 |
| Dec 1, 2025 | $62.04 | $62.04 | $62.04 | $62.04 | 0.00% | 0 |
| Nov 24, 2025 | $62.04 | $62.04 | $62.04 | $62.04 | 0.00% | 0 |
| Nov 17, 2025 | $60.99 | $62.75 | $59.75 | $62.04 | -1.51% | 257 |
| Nov 10, 2025 | $61.99 | $62.99 | $60.98 | $62.99 | +4.98% | 767 |
| Nov 3, 2025 | $63.00 | $63.00 | $59.12 | $60.00 | -4.76% | 134 |
| Oct 27, 2025 | $63.00 | $63.00 | $59.12 | $63.00 | 0.00% | 146 |
| Oct 20, 2025 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 0 |
| Oct 13, 2025 | $63.00 | $63.00 | $59.12 | $63.00 | 0.00% | 270 |
| Oct 6, 2025 | $60.00 | $63.00 | $60.00 | $63.00 | 0.00% | 272 |
| Sep 29, 2025 | $63.00 | $63.00 | $62.40 | $63.00 | 0.00% | 130 |
| Sep 22, 2025 | $63.00 | $63.00 | $60.00 | $63.00 | 0.00% | 537 |
| Sep 15, 2025 | $62.60 | $63.00 | $60.00 | $63.00 | +0.64% | 27 |
| Sep 8, 2025 | $62.60 | $62.60 | $62.60 | $62.60 | 0.00% | 0 |
| Sep 2, 2025 | $62.60 | $62.60 | $62.60 | $62.60 | 0.00% | 0 |
| Aug 25, 2025 | $59.50 | $63.00 | $59.00 | $62.60 | +5.21% | 1,075 |
| Aug 18, 2025 | $60.00 | $60.00 | $59.50 | $59.50 | -0.83% | 590 |
| Aug 11, 2025 | $59.68 | $60.00 | $59.68 | $60.00 | +0.84% | 394 |
| Aug 4, 2025 | $58.25 | $59.50 | $58.25 | $59.50 | -0.83% | 640 |
| Jul 28, 2025 | $58.50 | $60.00 | $51.74 | $60.00 | +2.56% | 541 |
| Jul 21, 2025 | $61.24 | $61.24 | $58.50 | $58.50 | -4.47% | 1,777 |
| Jul 14, 2025 | $61.99 | $61.99 | $59.00 | $61.24 | -1.21% | 572 |
| Jul 7, 2025 | $62.00 | $62.00 | $59.00 | $61.99 | -0.02% | 60 |
| Jun 30, 2025 | $62.00 | $62.00 | $59.00 | $62.00 | 0.00% | 50 |
| Jun 23, 2025 | $62.00 | $62.00 | $59.50 | $62.00 | 0.00% | 223 |
| Jun 16, 2025 | $61.55 | $62.00 | $61.16 | $62.00 | +0.02% | 30 |
| Jun 9, 2025 | $61.99 | $61.99 | $61.99 | $61.99 | 0.00% | 0 |
| Jun 2, 2025 | $61.99 | $61.99 | $61.99 | $61.99 | 0.00% | 0 |
| May 27, 2025 | $61.99 | $61.99 | $61.99 | $61.99 | +5.07% | 10 |
| May 19, 2025 | $59.25 | $63.00 | $59.00 | $59.00 | -3.28% | 614 |
| May 12, 2025 | $59.00 | $61.00 | $59.00 | $61.00 | 0.00% | 570 |
| May 5, 2025 | $61.00 | $61.00 | $59.00 | $61.00 | 0.00% | 45 |
| Apr 28, 2025 | $61.00 | $61.00 | $59.00 | $61.00 | 0.00% | 293 |
| Apr 21, 2025 | $59.00 | $61.00 | $58.00 | $61.00 | 0.00% | 190 |
| Apr 14, 2025 | $61.00 | $61.00 | $61.00 | $61.00 | 0.00% | 0 |
| Apr 7, 2025 | $61.00 | $61.00 | $60.50 | $61.00 | 0.00% | 35 |
| Mar 31, 2025 | $62.52 | $62.52 | $59.00 | $61.00 | -2.43% | 476 |
| Mar 24, 2025 | $62.50 | $62.52 | $59.00 | $62.52 | +0.03% | 148 |
| Mar 17, 2025 | $59.00 | $62.50 | $59.00 | $62.50 | +3.31% | 160 |
| Mar 10, 2025 | $59.00 | $60.50 | $59.00 | $60.50 | -1.53% | 974 |
| Mar 3, 2025 | $60.00 | $61.44 | $59.00 | $61.44 | +2.40% | 730 |
| Feb 24, 2025 | $60.04 | $60.04 | $58.00 | $60.00 | -2.14% | 60 |
| Feb 18, 2025 | $61.31 | $61.31 | $61.31 | $61.31 | 0.00% | 0 |
| Feb 10, 2025 | $61.31 | $61.31 | $61.31 | $61.31 | 0.00% | 0 |
| Feb 3, 2025 | $61.50 | $61.50 | $58.00 | $61.31 | -0.31% | 93 |
| Jan 27, 2025 | $61.90 | $61.90 | $58.00 | $61.50 | -0.65% | 181 |
| Jan 21, 2025 | $60.71 | $61.90 | $58.00 | $61.90 | +1.96% | 110 |
| Jan 13, 2025 | $58.00 | $60.71 | $58.00 | $60.71 | -1.16% | 496 |
| Jan 6, 2025 | $61.42 | $61.42 | $61.42 | $61.42 | -0.01% | 0 |
| Dec 30, 2024 | $58.00 | $62.10 | $58.00 | $61.42 | +1.53% | 434 |
| Dec 23, 2024 | $58.00 | $60.64 | $58.00 | $60.50 | -0.82% | 160 |
| Dec 16, 2024 | $63.00 | $63.00 | $58.00 | $61.00 | -3.17% | 350 |
| Dec 9, 2024 | $63.00 | $63.00 | $58.00 | $63.00 | 0.00% | 1,230 |
| Dec 2, 2024 | $63.00 | $63.00 | $63.00 | $63.00 | +3.28% | 125 |
| Nov 25, 2024 | $60.00 | $61.00 | $60.00 | $61.00 | 0.00% | 389 |
| Nov 18, 2024 | $60.76 | $61.00 | $57.02 | $61.00 | +1.67% | 1,081 |
| Nov 11, 2024 | $61.00 | $61.00 | $60.00 | $60.00 | -1.64% | 1,762 |
| Nov 4, 2024 | $60.00 | $61.00 | $59.00 | $61.00 | +1.67% | 614 |
| Oct 28, 2024 | $61.51 | $61.51 | $58.47 | $60.00 | -2.51% | 1,571 |
| Oct 21, 2024 | $61.00 | $61.85 | $60.05 | $61.55 | -2.31% | 1,019 |
| Oct 14, 2024 | $63.00 | $63.00 | $59.99 | $63.00 | 0.00% | 5,300 |
| Oct 7, 2024 | $62.14 | $63.00 | $62.00 | $63.00 | +0.90% | 1,200 |
| Sep 30, 2024 | $62.25 | $62.44 | $62.00 | $62.44 | +0.31% | 600 |
| Sep 23, 2024 | $59.18 | $62.25 | $59.18 | $62.25 | +0.50% | 500 |
| Sep 16, 2024 | $62.50 | $63.00 | $58.00 | $61.94 | -0.50% | 5,200 |
| Sep 9, 2024 | $61.00 | $62.25 | $61.00 | $62.25 | +2.64% | 1,800 |
| Sep 3, 2024 | $60.46 | $61.00 | $60.46 | $60.65 | -0.16% | 3,000 |
| Aug 26, 2024 | $60.75 | $60.75 | $60.75 | $60.75 | 0.00% | 0 |
| Aug 19, 2024 | $60.75 | $60.75 | $58.40 | $60.75 | 0.00% | 300 |
| Aug 12, 2024 | $60.99 | $60.99 | $59.99 | $60.75 | -0.39% | 2,100 |
| Aug 5, 2024 | $60.99 | $60.99 | $60.99 | $60.99 | 0.00% | 0 |
| Jul 29, 2024 | $60.99 | $60.99 | $60.99 | $60.99 | 0.00% | 0 |
| Jul 22, 2024 | $60.98 | $60.99 | $57.50 | $60.99 | +0.02% | 300 |
| Jul 15, 2024 | $60.99 | $60.99 | $60.98 | $60.98 | -0.02% | 200 |
| Jul 8, 2024 | $57.00 | $60.99 | $57.00 | $60.99 | +7.00% | 300 |
| Jul 1, 2024 | $57.00 | $57.02 | $57.00 | $57.00 | 0.00% | 800 |
| Jun 24, 2024 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 100 |
| Jun 17, 2024 | $57.81 | $59.50 | $57.00 | $57.00 | -5.00% | 200 |
| Jun 10, 2024 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 100 |
| Jun 3, 2024 | $59.64 | $60.00 | $57.00 | $60.00 | +0.60% | 300 |
| May 28, 2024 | $61.00 | $61.00 | $57.00 | $59.64 | -2.23% | 300 |
| May 20, 2024 | $61.00 | $61.00 | $61.00 | $61.00 | +0.83% | 100 |
| May 13, 2024 | $59.00 | $60.50 | $58.00 | $60.50 | +2.54% | 300 |
| May 6, 2024 | $58.50 | $59.00 | $58.50 | $59.00 | +0.85% | 100 |
| Apr 29, 2024 | $57.50 | $59.00 | $57.50 | $58.50 | -0.85% | 900 |
| Apr 22, 2024 | $60.00 | $60.00 | $57.40 | $59.00 | -3.28% | 700 |
| Apr 15, 2024 | $61.50 | $61.50 | $60.05 | $61.00 | -0.81% | 800 |
| Apr 8, 2024 | $62.00 | $62.00 | $61.00 | $61.50 | -0.81% | 1,500 |
| Apr 1, 2024 | $62.00 | $62.00 | $61.50 | $62.00 | 0.00% | 300 |
| Mar 25, 2024 | $62.00 | $62.00 | $60.05 | $62.00 | 0.00% | 200 |
| Mar 18, 2024 | $62.50 | $62.50 | $61.40 | $62.00 | -0.80% | 200 |
| Mar 11, 2024 | $63.00 | $63.00 | $62.10 | $62.50 | -0.79% | 100 |
| Mar 4, 2024 | $60.00 | $63.00 | $60.00 | $63.00 | 0.00% | 300 |
| Feb 26, 2024 | $63.00 | $63.00 | $60.00 | $63.00 | 0.00% | 100 |
| Feb 20, 2024 | $60.00 | $63.00 | $60.00 | $63.00 | +4.74% | 800 |
| Feb 12, 2024 | $60.15 | $60.15 | $60.15 | $60.15 | 0.00% | 0 |
| Feb 5, 2024 | $60.05 | $60.15 | $60.05 | $60.15 | +0.17% | 200 |
| Jan 29, 2024 | $60.05 | $60.05 | $60.05 | $60.05 | 0.00% | 0 |
| Jan 22, 2024 | $60.00 | $60.05 | $60.00 | $60.05 | +0.08% | 400 |
| Jan 16, 2024 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Jan 8, 2024 | $60.02 | $60.02 | $60.00 | $60.00 | -0.03% | 100 |
| Jan 2, 2024 | $60.00 | $60.02 | $60.00 | $60.02 | +0.03% | 300 |
| Dec 26, 2023 | $60.00 | $60.00 | $57.81 | $60.00 | 0.00% | 500 |
| Dec 18, 2023 | $59.95 | $60.00 | $57.81 | $60.00 | +0.08% | 400 |
| Dec 11, 2023 | $57.95 | $60.00 | $53.00 | $59.95 | +1.66% | 1,100 |
| Dec 4, 2023 | $58.94 | $58.97 | $55.00 | $58.97 | +0.05% | 200 |
| Nov 27, 2023 | $59.95 | $59.95 | $52.80 | $58.94 | -1.68% | 2,000 |
| Nov 20, 2023 | $58.80 | $59.99 | $58.00 | $59.95 | -0.08% | 500 |
| Nov 13, 2023 | $62.00 | $62.00 | $58.04 | $60.00 | -3.23% | 200 |
| Nov 6, 2023 | $58.06 | $63.00 | $58.02 | $62.00 | +1.64% | 900 |
| Oct 30, 2023 | $62.00 | $62.00 | $59.00 | $61.00 | -1.61% | 400 |
| Oct 23, 2023 | $63.50 | $63.50 | $59.00 | $62.00 | -2.36% | 400 |
| Oct 16, 2023 | $65.00 | $65.00 | $59.00 | $63.50 | +4.10% | 400 |
| Oct 9, 2023 | $72.80 | $72.80 | $61.00 | $61.00 | -16.21% | 600 |
| Oct 2, 2023 | $73.00 | $73.00 | $61.11 | $72.80 | -0.27% | 500 |
| Sep 25, 2023 | $73.00 | $73.00 | $63.01 | $73.00 | 0.00% | 300 |
| Sep 18, 2023 | $73.00 | $73.00 | $62.57 | $73.00 | 0.00% | 1,000 |
| Sep 11, 2023 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Sep 5, 2023 | $73.00 | $73.00 | $73.00 | $73.00 | 0.00% | 0 |
| Aug 28, 2023 | $73.00 | $73.00 | $63.00 | $73.00 | 0.00% | 100 |
| Aug 21, 2023 | $67.00 | $73.00 | $63.00 | $73.00 | +4.29% | 600 |
| Aug 14, 2023 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 0 |
| Aug 7, 2023 | $73.00 | $73.00 | $69.00 | $70.00 | -4.11% | 500 |
| Jul 31, 2023 | $74.00 | $74.00 | $65.12 | $73.00 | -1.35% | 100 |
| Jul 24, 2023 | $70.00 | $74.00 | $67.00 | $74.00 | +5.71% | 300 |
| Jul 17, 2023 | $70.00 | $70.00 | $68.50 | $70.00 | 0.00% | 100 |
| Jul 10, 2023 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 0 |
| Jul 3, 2023 | $68.50 | $71.50 | $68.50 | $70.00 | -2.30% | 200 |
| Jun 26, 2023 | $68.50 | $71.65 | $68.50 | $71.65 | +4.60% | 100 |
| Jun 20, 2023 | $68.50 | $68.50 | $68.50 | $68.50 | 0.00% | 0 |
| Jun 12, 2023 | $66.51 | $68.50 | $66.51 | $68.50 | +2.99% | 100 |
| Jun 5, 2023 | $72.99 | $72.99 | $64.50 | $66.51 | -8.88% | 300 |
| May 30, 2023 | $72.99 | $72.99 | $72.99 | $72.99 | 0.00% | 0 |
| May 22, 2023 | $75.00 | $75.00 | $64.06 | $72.99 | -2.68% | 100 |
| May 15, 2023 | $68.00 | $75.00 | $64.05 | $75.00 | +10.29% | 200 |
| May 8, 2023 | $67.94 | $68.75 | $65.06 | $68.00 | +0.09% | 3,000 |
| May 1, 2023 | $67.94 | $67.94 | $67.94 | $67.94 | -0.09% | 100 |
| Apr 24, 2023 | $70.00 | $70.00 | $66.00 | $68.00 | -2.86% | 200 |
| Apr 17, 2023 | $72.00 | $72.00 | $66.25 | $70.00 | -2.78% | 100 |
| Apr 10, 2023 | $71.99 | $72.00 | $65.55 | $72.00 | +0.01% | 100 |
| Apr 3, 2023 | $69.74 | $71.99 | $69.74 | $71.99 | -0.01% | 100 |
| Mar 27, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Mar 20, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Mar 13, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Mar 6, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Feb 27, 2023 | $72.00 | $72.00 | $67.24 | $72.00 | 0.00% | 100 |
| Feb 21, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Feb 13, 2023 | $72.00 | $72.00 | $65.70 | $72.00 | 0.00% | 300 |
| Feb 6, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 100 |
| Jan 30, 2023 | $72.00 | $72.00 | $65.06 | $72.00 | 0.00% | 500 |
| Jan 23, 2023 | $70.97 | $72.00 | $65.00 | $72.00 | +1.45% | 200 |
| Jan 17, 2023 | $71.32 | $71.32 | $70.97 | $70.97 | -0.49% | 100 |
| Jan 9, 2023 | $65.75 | $71.32 | $65.75 | $71.32 | +7.44% | 2,700 |
| Jan 3, 2023 | $66.38 | $66.38 | $66.38 | $66.38 | 0.00% | 0 |
| Dec 27, 2022 | $66.63 | $66.63 | $62.50 | $66.38 | -0.38% | 1,100 |
| Dec 19, 2022 | $70.00 | $70.00 | $62.50 | $66.63 | -4.81% | 1,400 |
| Dec 12, 2022 | $68.25 | $71.32 | $65.00 | $70.00 | -1.91% | 500 |
| Dec 5, 2022 | $70.87 | $71.36 | $66.00 | $71.36 | +0.69% | 500 |
| Nov 28, 2022 | $71.00 | $71.00 | $68.75 | $70.87 | -0.18% | 900 |
| Nov 21, 2022 | $71.00 | $71.00 | $71.00 | $71.00 | 0.00% | 0 |
| Nov 14, 2022 | $71.00 | $71.00 | $71.00 | $71.00 | 0.00% | 100 |
| Nov 7, 2022 | $71.50 | $71.50 | $66.00 | $71.00 | -0.70% | 800 |
| Oct 31, 2022 | $74.00 | $74.00 | $66.01 | $71.50 | -3.38% | 800 |
| Oct 24, 2022 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Oct 17, 2022 | $73.70 | $74.00 | $71.76 | $74.00 | -1.92% | 500 |
| Oct 10, 2022 | $75.45 | $75.45 | $75.45 | $75.45 | 0.00% | 0 |
| Oct 3, 2022 | $75.95 | $75.95 | $72.00 | $75.45 | -0.66% | 600 |
| Sep 26, 2022 | $80.00 | $80.00 | $73.38 | $75.95 | -5.06% | 4,500 |
| Sep 19, 2022 | $80.00 | $80.00 | $80.00 | $80.00 | 0.00% | 100 |
| Sep 12, 2022 | $81.03 | $81.03 | $75.11 | $80.00 | -1.27% | 200 |
| Sep 6, 2022 | $81.00 | $81.03 | $75.11 | $81.03 | +0.04% | 100 |
| Aug 29, 2022 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 0 |
| Aug 22, 2022 | $81.00 | $81.00 | $75.11 | $81.00 | 0.00% | 600 |
| Aug 15, 2022 | $81.00 | $81.00 | $81.00 | $81.00 | 0.00% | 100 |
| Aug 8, 2022 | $82.80 | $82.80 | $81.00 | $81.00 | -2.17% | 200 |
| Aug 1, 2022 | $83.00 | $83.00 | $75.10 | $82.80 | -0.24% | 100 |
| Jul 25, 2022 | $83.50 | $83.50 | $77.00 | $83.00 | -0.60% | 200 |
| Jul 18, 2022 | $83.50 | $83.50 | $83.50 | $83.50 | 0.00% | 0 |
| Jul 11, 2022 | $84.00 | $84.00 | $75.00 | $83.50 | -0.60% | 400 |
| Jul 5, 2022 | $86.00 | $87.97 | $77.00 | $84.00 | -2.33% | 200 |
| Jun 27, 2022 | $85.00 | $86.00 | $77.01 | $86.00 | +1.18% | 100 |
| Jun 21, 2022 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Jun 13, 2022 | $85.00 | $86.00 | $77.00 | $85.00 | 0.00% | 200 |
| Jun 6, 2022 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 200 |
| May 31, 2022 | $86.50 | $86.50 | $84.50 | $85.00 | -1.73% | 200 |
| May 23, 2022 | $86.50 | $86.50 | $86.50 | $86.50 | 0.00% | 0 |
| May 16, 2022 | $86.50 | $86.50 | $86.50 | $86.50 | 0.00% | 0 |
| May 9, 2022 | $78.00 | $87.50 | $78.00 | $86.50 | -0.52% | 200 |
| May 2, 2022 | $86.00 | $87.00 | $86.00 | $86.95 | +1.10% | 400 |
| Apr 25, 2022 | $86.00 | $86.00 | $86.00 | $86.00 | 0.00% | 0 |
| Apr 18, 2022 | $87.00 | $87.00 | $81.00 | $86.00 | -1.15% | 1,400 |
| Apr 11, 2022 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Apr 4, 2022 | $86.99 | $87.00 | $85.40 | $87.00 | +1.58% | 1,100 |
| Mar 28, 2022 | $87.00 | $87.00 | $85.65 | $85.65 | -1.55% | 100 |
| Mar 21, 2022 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Mar 14, 2022 | $85.60 | $87.00 | $85.60 | $87.00 | 0.00% | 300 |
| Mar 7, 2022 | $85.60 | $87.00 | $85.60 | $87.00 | 0.00% | 300 |
| Feb 28, 2022 | $87.00 | $87.00 | $85.60 | $87.00 | 0.00% | 100 |
| Feb 22, 2022 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| Feb 14, 2022 | $89.99 | $89.99 | $85.50 | $87.00 | -3.32% | 600 |
| Feb 7, 2022 | $89.99 | $89.99 | $89.99 | $89.99 | 0.00% | 0 |
| Jan 31, 2022 | $89.99 | $89.99 | $85.85 | $89.99 | 0.00% | 100 |
| Jan 24, 2022 | $89.00 | $89.99 | $86.15 | $89.99 | +1.11% | 100 |
| Jan 18, 2022 | $88.95 | $90.00 | $87.00 | $89.00 | +0.06% | 100 |
| Jan 10, 2022 | $88.95 | $88.95 | $88.95 | $88.95 | 0.00% | 100 |
| Jan 3, 2022 | $88.95 | $88.95 | $88.95 | $88.95 | 0.00% | 0 |
| Dec 27, 2021 | $90.00 | $90.00 | $86.65 | $88.95 | -1.17% | 200 |
| Dec 20, 2021 | $90.00 | $90.00 | $90.00 | $90.00 | 0.00% | 0 |
| Dec 13, 2021 | $87.65 | $90.00 | $86.00 | $90.00 | +2.68% | 2,300 |
| Dec 6, 2021 | $87.65 | $87.65 | $87.65 | $87.65 | -1.24% | 100 |
| Nov 29, 2021 | $87.68 | $88.75 | $87.68 | $88.75 | +1.22% | 200 |
| Nov 22, 2021 | $87.67 | $87.68 | $87.67 | $87.68 | +0.01% | 100 |
| Nov 15, 2021 | $89.00 | $89.06 | $87.67 | $87.67 | -1.49% | 400 |
| Nov 8, 2021 | $87.65 | $89.00 | $87.65 | $89.00 | +1.54% | 100 |
| Nov 1, 2021 | $89.10 | $89.10 | $87.65 | $87.65 | -1.63% | 300 |
| Oct 25, 2021 | $89.10 | $89.10 | $89.10 | $89.10 | 0.00% | 0 |
| Oct 18, 2021 | $89.10 | $89.10 | $89.10 | $89.10 | 0.00% | 0 |
| Oct 11, 2021 | $89.10 | $89.10 | $89.10 | $89.10 | 0.00% | 0 |
| Oct 4, 2021 | $89.10 | $89.10 | $89.10 | $89.10 | 0.00% | 100 |
| Sep 27, 2021 | $87.75 | $89.10 | $87.75 | $89.10 | +1.54% | 200 |
| Sep 20, 2021 | $88.50 | $88.50 | $87.75 | $87.75 | -0.85% | 200 |
| Sep 13, 2021 | $88.10 | $88.50 | $88.10 | $88.50 | +0.45% | 200 |
| Sep 7, 2021 | $89.05 | $89.20 | $88.10 | $88.10 | -1.07% | 200 |
| Aug 30, 2021 | $89.00 | $89.05 | $89.00 | $89.05 | +1.19% | 500 |
| Aug 23, 2021 | $87.65 | $88.00 | $87.65 | $88.00 | +0.40% | 1,100 |
| Aug 16, 2021 | $88.00 | $88.00 | $87.65 | $87.65 | -0.06% | 800 |
| Aug 9, 2021 | $88.75 | $88.75 | $87.65 | $87.70 | -1.18% | 700 |
| Aug 2, 2021 | $87.65 | $88.75 | $87.65 | $88.75 | +1.25% | 200 |
| Jul 26, 2021 | $88.00 | $88.00 | $87.65 | $87.65 | -0.40% | 400 |
| Jul 19, 2021 | $89.50 | $89.75 | $87.60 | $88.00 | -0.70% | 700 |
| Jul 12, 2021 | $89.50 | $89.50 | $88.62 | $88.62 | -0.98% | 100 |
| Jul 6, 2021 | $89.75 | $89.75 | $89.50 | $89.50 | -0.28% | 400 |
| Jun 28, 2021 | $89.50 | $89.75 | $89.50 | $89.75 | +0.28% | 200 |
| Jun 21, 2021 | $89.50 | $89.50 | $89.50 | $89.50 | 0.00% | 300 |
| Jun 14, 2021 | $89.75 | $89.75 | $89.50 | $89.50 | -0.28% | 500 |
| Jun 7, 2021 | $87.61 | $89.75 | $87.61 | $89.75 | +2.44% | 600 |
| Jun 1, 2021 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 0 |
| May 24, 2021 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 0 |
| May 17, 2021 | $87.61 | $87.61 | $87.61 | $87.61 | 0.00% | 0 |
| May 10, 2021 | $87.65 | $89.50 | $87.61 | $87.61 | -0.05% | 400 |
| May 3, 2021 | $87.65 | $88.75 | $87.65 | $87.65 | 0.00% | 100 |
| Apr 26, 2021 | $90.00 | $90.00 | $87.65 | $87.65 | -2.61% | 300 |
| Apr 19, 2021 | $87.65 | $90.00 | $87.65 | $90.00 | +2.68% | 100 |
| Apr 12, 2021 | $87.65 | $87.65 | $87.65 | $87.65 | 0.00% | 200 |
| Apr 5, 2021 | $87.70 | $89.50 | $87.65 | $87.65 | -0.06% | 300 |
| Mar 29, 2021 | $90.00 | $90.00 | $87.70 | $87.70 | -2.56% | 100 |
| Mar 22, 2021 | $87.65 | $90.00 | $87.65 | $90.00 | +2.68% | 100 |
| Mar 15, 2021 | $90.00 | $90.00 | $87.60 | $87.65 | -1.52% | 800 |
| Mar 8, 2021 | $88.75 | $89.03 | $88.00 | $89.00 | +0.28% | 200 |
| Mar 1, 2021 | $90.00 | $90.00 | $88.00 | $88.75 | -2.94% | 500 |
| Feb 22, 2021 | $90.00 | $91.44 | $90.00 | $91.44 | +1.32% | 200 |
| Feb 16, 2021 | $93.00 | $93.00 | $90.25 | $90.25 | -2.96% | 500 |
| Feb 8, 2021 | $90.01 | $93.00 | $90.01 | $93.00 | +3.32% | 200 |
| Feb 1, 2021 | $90.01 | $90.01 | $90.01 | $90.01 | 0.00% | 0 |
| Jan 25, 2021 | $90.01 | $90.01 | $90.01 | $90.01 | -3.22% | 100 |
| Jan 19, 2021 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Jan 11, 2021 | $95.75 | $95.75 | $93.00 | $93.00 | -2.87% | 100 |
| Jan 4, 2021 | $95.75 | $95.75 | $95.75 | $95.75 | 0.00% | 0 |
| Dec 28, 2020 | $95.75 | $95.75 | $95.75 | $95.75 | -0.25% | 100 |
| Dec 21, 2020 | $95.00 | $95.99 | $91.00 | $95.99 | +1.04% | 400 |
| Dec 14, 2020 | $93.00 | $95.00 | $93.00 | $95.00 | +3.26% | 400 |
| Dec 7, 2020 | $92.00 | $94.00 | $89.30 | $92.00 | 0.00% | 4,200 |
| Nov 30, 2020 | $91.00 | $92.00 | $91.00 | $92.00 | +1.10% | 1,900 |
| Nov 23, 2020 | $88.75 | $92.00 | $88.60 | $91.00 | +2.54% | 400 |
| Nov 16, 2020 | $89.05 | $89.05 | $88.75 | $88.75 | -1.39% | 200 |
| Nov 9, 2020 | $90.00 | $90.00 | $90.00 | $90.00 | 0.00% | 0 |
| Nov 2, 2020 | $89.50 | $91.00 | $89.50 | $90.00 | +0.56% | 900 |
| Oct 26, 2020 | $89.05 | $89.50 | $89.05 | $89.50 | +0.51% | 100 |
| Oct 19, 2020 | $88.80 | $89.05 | $88.80 | $89.05 | -1.06% | 300 |
| Oct 12, 2020 | $89.58 | $90.89 | $88.60 | $90.00 | +0.47% | 600 |
| Oct 5, 2020 | $88.50 | $89.58 | $88.50 | $89.58 | +1.22% | 300 |
| Sep 28, 2020 | $88.50 | $88.50 | $88.50 | $88.50 | 0.00% | 0 |
| Sep 21, 2020 | $87.85 | $88.50 | $87.80 | $88.50 | +0.57% | 500 |
| Sep 14, 2020 | $89.85 | $89.85 | $88.00 | $88.00 | -0.34% | 800 |
| Sep 8, 2020 | $88.60 | $88.70 | $88.15 | $88.30 | -0.34% | 400 |
| Aug 31, 2020 | $87.55 | $88.80 | $87.03 | $88.60 | -0.07% | 3,800 |
| Aug 24, 2020 | $88.66 | $88.66 | $88.66 | $88.66 | 0.00% | 0 |
| Aug 17, 2020 | $88.65 | $88.66 | $87.03 | $88.66 | -0.10% | 100 |
| Aug 10, 2020 | $86.50 | $88.89 | $86.50 | $88.75 | +0.34% | 400 |
| Aug 3, 2020 | $88.60 | $88.64 | $86.00 | $88.45 | -0.17% | 1,200 |
| Jul 27, 2020 | $88.13 | $88.60 | $88.13 | $88.60 | +0.53% | 100 |
| Jul 20, 2020 | $88.75 | $88.75 | $88.13 | $88.13 | -0.70% | 100 |
| Jul 13, 2020 | $88.50 | $88.75 | $88.50 | $88.75 | +0.28% | 200 |
| Jul 6, 2020 | $88.45 | $88.50 | $86.45 | $88.50 | +0.06% | 100 |
| Jun 29, 2020 | $88.65 | $88.65 | $88.45 | $88.45 | -0.45% | 400 |
| Jun 22, 2020 | $87.50 | $88.85 | $86.00 | $88.85 | +0.68% | 600 |
| Jun 15, 2020 | $85.00 | $88.85 | $85.00 | $88.25 | +2.02% | 700 |
| Jun 8, 2020 | $86.50 | $86.50 | $86.50 | $86.50 | 0.00% | 100 |
| Jun 1, 2020 | $86.50 | $88.00 | $86.50 | $86.50 | -0.57% | 800 |
| May 26, 2020 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 0 |
| May 18, 2020 | $87.00 | $87.00 | $87.00 | $87.00 | 0.00% | 300 |
| May 11, 2020 | $88.95 | $88.95 | $85.20 | $87.00 | -2.19% | 2,200 |
| May 4, 2020 | $89.00 | $89.00 | $88.85 | $88.95 | -0.06% | 600 |
| Apr 27, 2020 | $88.96 | $89.00 | $88.96 | $89.00 | +0.04% | 100 |
| Apr 20, 2020 | $89.00 | $89.00 | $85.11 | $88.96 | -0.04% | 400 |
| Apr 13, 2020 | $88.90 | $89.00 | $85.00 | $89.00 | +0.11% | 900 |
| Apr 6, 2020 | $89.00 | $89.00 | $88.90 | $88.90 | -0.11% | 200 |
| Mar 30, 2020 | $89.00 | $89.00 | $84.40 | $89.00 | 0.00% | 700 |
| Mar 23, 2020 | $89.00 | $89.00 | $89.00 | $89.00 | 0.00% | 0 |
| Mar 16, 2020 | $88.40 | $89.00 | $87.50 | $89.00 | +0.03% | 700 |
| Mar 9, 2020 | $90.45 | $90.45 | $88.65 | $88.97 | -1.64% | 100 |
| Mar 2, 2020 | $88.65 | $90.45 | $88.65 | $90.45 | 0.00% | 100 |
| Feb 24, 2020 | $90.41 | $90.45 | $89.00 | $90.45 | +1.34% | 300 |
| Feb 18, 2020 | $89.32 | $90.45 | $89.25 | $89.25 | -1.33% | 400 |
| Feb 10, 2020 | $89.10 | $90.46 | $89.10 | $90.45 | -0.07% | 200 |
| Feb 3, 2020 | $90.51 | $90.51 | $89.15 | $90.51 | 0.00% | 100 |
| Jan 27, 2020 | $90.65 | $90.65 | $89.16 | $90.51 | -0.15% | 1,100 |
| Jan 21, 2020 | $89.00 | $90.65 | $89.00 | $90.65 | +1.85% | 500 |
| Jan 13, 2020 | $90.48 | $90.48 | $89.00 | $89.00 | -1.64% | 200 |
| Jan 6, 2020 | $91.00 | $91.00 | $87.75 | $90.48 | -0.57% | 2,800 |
| Dec 30, 2019 | $91.20 | $91.20 | $89.00 | $91.00 | -0.22% | 300 |
| Dec 23, 2019 | $90.00 | $91.20 | $90.00 | $91.20 | -0.22% | 200 |
| Dec 16, 2019 | $91.50 | $91.50 | $91.40 | $91.40 | +0.44% | 200 |
| Dec 9, 2019 | $90.94 | $91.00 | $89.10 | $91.00 | +0.07% | 200 |
| Dec 2, 2019 | $92.00 | $92.00 | $88.52 | $90.94 | -1.15% | 100 |
| Nov 25, 2019 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Nov 18, 2019 | $89.00 | $92.00 | $89.00 | $92.00 | 0.00% | 400 |
| Nov 11, 2019 | $90.00 | $92.00 | $89.35 | $92.00 | +2.22% | 300 |
| Nov 4, 2019 | $91.50 | $91.50 | $90.00 | $90.00 | -1.64% | 300 |
| Oct 28, 2019 | $91.50 | $91.50 | $91.50 | $91.50 | 0.00% | 0 |
| Oct 21, 2019 | $90.00 | $91.50 | $90.00 | $91.50 | +1.67% | 600 |
| Oct 14, 2019 | $91.00 | $91.00 | $89.00 | $90.00 | -1.10% | 100 |
| Oct 7, 2019 | $89.15 | $91.00 | $89.00 | $91.00 | +1.11% | 400 |
| Sep 30, 2019 | $89.35 | $90.20 | $89.12 | $90.00 | -0.28% | 800 |
| Sep 23, 2019 | $90.25 | $90.25 | $90.25 | $90.25 | 0.00% | 0 |
| Sep 16, 2019 | $90.25 | $90.25 | $90.25 | $90.25 | -0.24% | 100 |
| Sep 9, 2019 | $90.47 | $90.47 | $89.20 | $90.47 | 0.00% | 500 |
| Sep 3, 2019 | $90.47 | $90.47 | $90.47 | $90.47 | 0.00% | 0 |
| Aug 26, 2019 | $90.47 | $90.47 | $90.47 | $90.47 | 0.00% | 0 |
| Aug 19, 2019 | $90.45 | $90.47 | $89.15 | $90.47 | +0.02% | 200 |
| Aug 12, 2019 | $89.70 | $90.47 | $89.70 | $90.45 | -0.02% | 500 |
| Aug 5, 2019 | $90.47 | $90.47 | $89.70 | $90.47 | 0.00% | 400 |
| Jul 29, 2019 | $89.60 | $90.49 | $89.60 | $90.47 | -0.02% | 500 |
| Jul 22, 2019 | $90.70 | $90.70 | $89.60 | $90.49 | -0.23% | 100 |
| Jul 15, 2019 | $90.70 | $90.70 | $90.70 | $90.70 | 0.00% | 100 |
| Jul 8, 2019 | $90.70 | $90.70 | $90.70 | $90.70 | 0.00% | 0 |
| Jul 1, 2019 | $90.70 | $90.70 | $90.70 | $90.70 | 0.00% | 0 |
| Jun 24, 2019 | $90.90 | $90.90 | $90.10 | $90.70 | -0.22% | 100 |
| Jun 17, 2019 | $90.90 | $90.90 | $90.90 | $90.90 | 0.00% | 0 |
| Jun 10, 2019 | $90.90 | $90.90 | $90.90 | $90.90 | 0.00% | 100 |
| Jun 3, 2019 | $90.90 | $90.90 | $90.90 | $90.90 | 0.00% | 200 |
| May 28, 2019 | $90.90 | $90.95 | $89.50 | $90.90 | 0.00% | 300 |
| May 20, 2019 | $90.90 | $90.90 | $90.90 | $90.90 | 0.00% | 0 |
| May 13, 2019 | $90.85 | $90.95 | $90.05 | $90.90 | +0.06% | 400 |
| May 6, 2019 | $90.90 | $90.90 | $89.60 | $90.85 | -0.06% | 700 |
| Apr 29, 2019 | $90.40 | $90.90 | $89.40 | $90.90 | +0.55% | 100 |
| Apr 22, 2019 | $89.35 | $90.40 | $89.35 | $90.40 | -0.60% | 200 |
| Apr 15, 2019 | $90.20 | $90.95 | $89.50 | $90.95 | +0.83% | 100 |
| Apr 8, 2019 | $90.25 | $90.25 | $90.20 | $90.20 | +0.22% | 500 |
| Apr 1, 2019 | $89.50 | $90.00 | $89.50 | $90.00 | +0.22% | 100 |
| Mar 25, 2019 | $90.00 | $90.00 | $89.65 | $89.80 | -0.22% | 200 |
| Mar 18, 2019 | $89.75 | $90.00 | $89.75 | $90.00 | -0.11% | 1,300 |
| Mar 11, 2019 | $89.60 | $90.70 | $89.60 | $90.10 | -0.66% | 700 |
| Mar 4, 2019 | $90.70 | $90.70 | $90.70 | $90.70 | 0.00% | 0 |
| Feb 25, 2019 | $90.75 | $90.75 | $89.30 | $90.70 | -0.06% | 200 |
| Feb 19, 2019 | $90.25 | $90.75 | $90.00 | $90.75 | +0.55% | 4,000 |
| Feb 11, 2019 | $90.25 | $90.25 | $90.25 | $90.25 | 0.00% | 0 |
| Feb 4, 2019 | $90.25 | $90.25 | $89.90 | $90.25 | 0.00% | 400 |
| Jan 28, 2019 | $90.25 | $90.25 | $90.25 | $90.25 | 0.00% | 100 |
| Jan 22, 2019 | $90.25 | $90.25 | $90.25 | $90.25 | 0.00% | 100 |
| Jan 14, 2019 | $90.25 | $90.25 | $89.27 | $90.25 | 0.00% | 100 |
| Jan 7, 2019 | $90.00 | $90.25 | $89.70 | $90.25 | +0.28% | 200 |
| Dec 31, 2018 | $90.00 | $90.00 | $89.50 | $90.00 | 0.00% | 100 |
| Dec 24, 2018 | $90.00 | $90.00 | $90.00 | $90.00 | 0.00% | 200 |
| Dec 17, 2018 | $89.52 | $90.00 | $89.52 | $90.00 | +0.54% | 200 |
| Dec 10, 2018 | $90.20 | $90.25 | $89.51 | $89.52 | -0.81% | 2,900 |
| Dec 3, 2018 | $89.60 | $90.25 | $89.60 | $90.25 | +0.39% | 2,500 |
| Nov 26, 2018 | $90.80 | $90.80 | $89.60 | $89.90 | -0.99% | 300 |
| Nov 19, 2018 | $90.80 | $90.80 | $90.80 | $90.80 | 0.00% | 0 |
| Nov 12, 2018 | $91.00 | $91.00 | $89.75 | $90.80 | -0.22% | 100 |
| Nov 5, 2018 | $90.80 | $91.00 | $89.75 | $91.00 | +0.22% | 100 |
| Oct 29, 2018 | $91.00 | $91.00 | $90.80 | $90.80 | -0.22% | 300 |
| Oct 22, 2018 | $91.00 | $91.00 | $90.00 | $91.00 | 0.00% | 100 |
| Oct 15, 2018 | $90.49 | $91.00 | $90.49 | $91.00 | +0.56% | 100 |
| Oct 8, 2018 | $90.50 | $90.50 | $89.75 | $90.49 | -0.01% | 400 |
| Oct 1, 2018 | $90.50 | $90.50 | $90.00 | $90.50 | 0.00% | 200 |
| Sep 24, 2018 | $90.50 | $90.50 | $90.00 | $90.50 | 0.00% | 300 |
| Sep 17, 2018 | $90.50 | $90.50 | $90.15 | $90.50 | 0.00% | 300 |
| Sep 10, 2018 | $90.50 | $90.50 | $90.50 | $90.50 | 0.00% | 0 |
| Sep 4, 2018 | $90.20 | $90.50 | $90.20 | $90.50 | 0.00% | 300 |
| Aug 27, 2018 | $91.00 | $91.00 | $90.25 | $90.50 | -0.55% | 100 |
| Aug 20, 2018 | $90.50 | $91.00 | $90.25 | $91.00 | 0.00% | 300 |
| Aug 13, 2018 | $90.90 | $91.00 | $90.25 | $91.00 | +0.11% | 200 |
| Aug 6, 2018 | $91.50 | $91.50 | $90.35 | $90.90 | -0.66% | 1,700 |
| Jul 30, 2018 | $91.50 | $91.50 | $91.50 | $91.50 | 0.00% | 0 |
| Jul 23, 2018 | $91.50 | $91.50 | $90.50 | $91.50 | 0.00% | 100 |
| Jul 16, 2018 | $91.50 | $91.50 | $91.50 | $91.50 | 0.00% | 100 |
| Jul 9, 2018 | $91.50 | $91.50 | $90.51 | $91.50 | 0.00% | 1,500 |
| Jul 2, 2018 | $91.50 | $91.50 | $91.50 | $91.50 | 0.00% | 0 |
| Jun 25, 2018 | $91.50 | $91.50 | $91.50 | $91.50 | 0.00% | 0 |
| Jun 18, 2018 | $91.50 | $91.50 | $91.50 | $91.50 | -0.44% | 100 |
| Jun 11, 2018 | $90.50 | $92.00 | $90.50 | $91.90 | -0.65% | 700 |
| Jun 4, 2018 | $92.50 | $92.50 | $92.50 | $92.50 | 0.00% | 0 |
| May 29, 2018 | $92.50 | $92.50 | $92.50 | $92.50 | 0.00% | 0 |
| May 21, 2018 | $92.50 | $92.50 | $92.50 | $92.50 | 0.00% | 0 |
| May 14, 2018 | $92.50 | $92.50 | $90.60 | $92.50 | 0.00% | 600 |
| May 7, 2018 | $91.15 | $93.00 | $91.10 | $92.50 | +1.48% | 1,800 |
| Apr 30, 2018 | $92.10 | $92.10 | $91.15 | $91.15 | -1.03% | 1,100 |
| Apr 23, 2018 | $92.10 | $92.10 | $92.10 | $92.10 | 0.00% | 600 |
| Apr 16, 2018 | $92.10 | $92.10 | $92.10 | $92.10 | 0.00% | 0 |
| Apr 9, 2018 | $92.10 | $92.10 | $92.10 | $92.10 | 0.00% | 200 |
| Apr 2, 2018 | $93.00 | $93.00 | $92.10 | $92.10 | -0.97% | 100 |
| Mar 26, 2018 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Mar 19, 2018 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Mar 12, 2018 | $93.00 | $93.00 | $93.00 | $93.00 | -0.59% | 100 |
| Mar 5, 2018 | $94.00 | $94.50 | $93.20 | $93.55 | -0.48% | 4,400 |
| Feb 26, 2018 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Feb 20, 2018 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Feb 12, 2018 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Feb 5, 2018 | $94.00 | $94.00 | $93.05 | $94.00 | 0.00% | 600 |
| Jan 29, 2018 | $93.05 | $94.00 | $93.05 | $94.00 | +1.02% | 900 |
| Jan 22, 2018 | $94.00 | $94.00 | $93.05 | $93.05 | -1.01% | 200 |
| Jan 16, 2018 | $94.00 | $94.00 | $94.00 | $94.00 | -0.27% | 100 |
| Jan 8, 2018 | $94.25 | $94.25 | $93.25 | $94.25 | +0.27% | 1,500 |
| Jan 2, 2018 | $94.25 | $94.25 | $93.25 | $94.00 | -0.27% | 100 |
| Dec 26, 2017 | $94.25 | $94.25 | $94.25 | $94.25 | +0.27% | 200 |
| Dec 18, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Dec 11, 2017 | $93.00 | $94.00 | $93.00 | $94.00 | +1.08% | 25,500 |
| Dec 4, 2017 | $93.00 | $93.00 | $93.00 | $93.00 | -1.06% | 300 |
| Nov 27, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Nov 20, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 0 |
| Nov 13, 2017 | $95.00 | $95.00 | $92.01 | $94.00 | -1.05% | 100 |
| Nov 6, 2017 | $93.25 | $95.00 | $93.25 | $95.00 | +1.88% | 100 |
| Oct 30, 2017 | $92.50 | $93.25 | $92.01 | $93.25 | -1.84% | 400 |
| Oct 23, 2017 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Oct 16, 2017 | $92.00 | $95.00 | $92.00 | $95.00 | +3.26% | 900 |
| Oct 9, 2017 | $93.00 | $93.00 | $92.00 | $92.00 | -1.08% | 100 |
| Oct 2, 2017 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Sep 25, 2017 | $93.00 | $93.00 | $92.00 | $93.00 | 0.00% | 100 |
| Sep 18, 2017 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Sep 11, 2017 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Sep 5, 2017 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 0 |
| Aug 28, 2017 | $92.00 | $93.00 | $92.00 | $93.00 | +1.09% | 700 |
| Aug 21, 2017 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 100 |
| Aug 14, 2017 | $92.00 | $92.00 | $92.00 | $92.00 | 0.00% | 0 |
| Aug 7, 2017 | $93.00 | $93.00 | $92.00 | $92.00 | -1.08% | 2,200 |
| Jul 31, 2017 | $93.00 | $93.00 | $93.00 | $93.00 | 0.00% | 200 |
| Jul 24, 2017 | $92.00 | $93.00 | $92.00 | $93.00 | +1.09% | 1,700 |
| Jul 17, 2017 | $93.00 | $93.00 | $92.00 | $92.00 | -1.08% | 100 |
| Jul 10, 2017 | $96.00 | $96.00 | $92.00 | $93.00 | -3.13% | 13,200 |
| Jul 3, 2017 | $91.85 | $96.00 | $91.85 | $96.00 | +3.34% | 2,100 |
| Jun 26, 2017 | $93.75 | $93.75 | $91.85 | $92.90 | -0.91% | 800 |
| Jun 19, 2017 | $93.75 | $93.75 | $93.75 | $93.75 | 0.00% | 0 |
| Jun 12, 2017 | $93.75 | $93.75 | $93.75 | $93.75 | 0.00% | 0 |
| Jun 5, 2017 | $93.75 | $93.75 | $93.75 | $93.75 | 0.00% | 0 |
| May 30, 2017 | $95.00 | $95.00 | $91.65 | $93.75 | -1.32% | 400 |
| May 22, 2017 | $96.00 | $96.00 | $95.00 | $95.00 | -1.04% | 100 |
| May 15, 2017 | $96.00 | $96.00 | $91.40 | $96.00 | 0.00% | 200 |
| May 8, 2017 | $91.25 | $96.00 | $91.25 | $96.00 | +5.21% | 200 |
| May 1, 2017 | $95.44 | $95.44 | $91.15 | $91.25 | -3.95% | 300 |
| Apr 24, 2017 | $91.50 | $95.00 | $91.10 | $95.00 | +3.83% | 300 |
| Apr 17, 2017 | $91.50 | $91.50 | $91.50 | $91.50 | 0.00% | 100 |
| Apr 10, 2017 | $91.00 | $91.50 | $91.00 | $91.50 | +2.69% | 900 |
| Apr 3, 2017 | $89.10 | $89.10 | $89.10 | $89.10 | -1.55% | 300 |
| Mar 27, 2017 | $89.80 | $90.50 | $89.00 | $90.50 | +0.67% | 900 |
| Mar 20, 2017 | $89.50 | $89.90 | $89.50 | $89.90 | +0.45% | 400 |
| Mar 13, 2017 | $89.50 | $89.50 | $89.50 | $89.50 | 0.00% | 600 |
| Mar 6, 2017 | $90.60 | $90.60 | $89.50 | $89.50 | -1.21% | 600 |
| Feb 27, 2017 | $90.00 | $90.60 | $89.25 | $90.60 | -0.44% | 600 |
| Feb 21, 2017 | $90.75 | $91.00 | $89.25 | $91.00 | +2.25% | 200 |
| Feb 13, 2017 | $89.75 | $89.75 | $89.00 | $89.00 | -0.84% | 100 |
| Feb 6, 2017 | $89.00 | $89.75 | $89.00 | $89.75 | +0.84% | 300 |
| Jan 30, 2017 | $90.80 | $91.00 | $89.00 | $89.00 | -1.98% | 400 |
| Jan 23, 2017 | $90.80 | $90.80 | $90.80 | $90.80 | 0.00% | 0 |
| Jan 17, 2017 | $90.00 | $90.80 | $89.90 | $90.80 | +0.89% | 600 |
| Jan 9, 2017 | $90.00 | $90.00 | $90.00 | $90.00 | +0.56% | 200 |
| Jan 3, 2017 | $89.50 | $89.50 | $89.50 | $89.50 | 0.00% | 0 |
| Dec 27, 2016 | $91.00 | $91.00 | $89.50 | $89.50 | -1.65% | 100 |
| Dec 19, 2016 | $89.60 | $91.00 | $89.50 | $91.00 | +1.56% | 300 |
| Dec 12, 2016 | $89.60 | $89.60 | $89.60 | $89.60 | 0.00% | 0 |
| Dec 5, 2016 | $89.75 | $89.75 | $89.50 | $89.60 | -1.27% | 600 |
| Nov 28, 2016 | $90.75 | $90.75 | $90.75 | $90.75 | 0.00% | 0 |
| Nov 21, 2016 | $90.75 | $90.75 | $90.75 | $90.75 | 0.00% | 0 |
| Nov 14, 2016 | $89.50 | $91.00 | $89.50 | $90.75 | +1.40% | 2,700 |
| Nov 7, 2016 | $89.16 | $89.50 | $89.16 | $89.50 | – | 100 |
Seasonality
UEPEN 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 | 1.7% | 0.2% | -0.3% | -0.2% | 0.8% | -0.6% | 1.1% | 0.3% | -0.5% | -0.7% | -0.8% | 0.2% |
| Months up | 9 of 10 | 4 of 10 | 1 of 10 | 3 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 1.5% | 1.5% | -0.1% | -0.0% | 0.0% | -0.3% | 1.8% | -0.0% | -1.0% | 0.9% | ||
| 2025 | 2.3% | -2.4% | 4.2% | -1.0% | 1.6% | 0.0% | -4.3% | 7.0% | 0.6% | 1.4% | -1.5% | -0.1% |
| 2024 | 1.6% | 4.9% | -1.6% | -3.5% | 1.1% | -4.4% | 8.6% | -0.4% | 2.5% | -2.3% | 1.7% | 0.0% |
| 2023 | 9.8% | 0.0% | 0.0% | -4.4% | 7.3% | -1.8% | 4.6% | -1.4% | 0.0% | -13.9% | -4.9% | 1.8% |
| 2022 | 2.2% | -3.3% | 0.0% | -0.1% | 0.6% | -1.7% | -1.3% | -2.4% | -6.2% | -1.4% | -4.2% | -6.3% |
| 2021 | -5.1% | 1.6% | -1.6% | -1.6% | -0.0% | 2.2% | -2.1% | 1.6% | -1.4% | 2.5% | -1.6% | 1.4% |
| 2020 | 0.2% | -0.1% | -1.6% | 0.9% | -2.2% | 1.9% | 0.9% | -0.8% | 0.7% | 2.1% | 1.7% | 5.2% |
| 2019 | 1.3% | 0.5% | -1.0% | 1.6% | 0.6% | -0.2% | 0.7% | 0.0% | -0.3% | 2.4% | 0.5% | -0.9% |
| 2018 | 0.7% | 0.0% | -1.1% | -0.0% | 0.4% | -1.1% | 1.0% | -1.1% | 0.0% | 1.5% | -1.2% | 0.1% |
| 2017 | 2.4% | -0.2% | -0.1% | 6.0% | -1.3% | -0.9% | 1.1% | 0.0% | 0.0% | -0.1% | 2.2% | 0.3% |
See a number that looks wrong?