Union Electric Co (UEPEP) stock
UEPEPOTCElectric ServicesFiscal year ends December 31Also trades as UELMO, UEPCN, UEPCO, UEPCP, UEPEM, UEPEN, UEPEO
Last filing: 10-Q on Aug 3, 2026
$69.23−0.10 (-0.15%)
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
$69.23
-0.15% on the day
52-week range
$68.85 – $78.25
-11.5% from the high
Change over 52 weeks
-9.2%
From $76.25 on Oct 17, 2025
Average volume
306
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $69.28 | $69.32 | $68.85 | $69.23 | -0.15% | 656 |
| Oct 12, 2026 | $70.40 | $70.44 | $68.85 | $69.33 | -1.25% | 3,763 |
| Oct 5, 2026 | $70.29 | $70.29 | $70.12 | $70.21 | -0.11% | 320 |
| Sep 28, 2026 | $70.90 | $70.90 | $70.19 | $70.29 | -0.86% | 1,169 |
| Sep 21, 2026 | $71.00 | $71.00 | $70.30 | $70.90 | +0.20% | 2,395 |
| Sep 14, 2026 | $71.19 | $71.79 | $70.60 | $70.76 | -0.63% | 861 |
| Sep 8, 2026 | $72.00 | $72.00 | $71.18 | $71.21 | -0.41% | 676 |
| Aug 31, 2026 | $71.25 | $71.50 | $71.21 | $71.50 | +0.35% | 774 |
| Aug 24, 2026 | $71.18 | $72.00 | $71.18 | $71.25 | +0.10% | 1,100 |
| Aug 17, 2026 | $71.50 | $71.83 | $71.00 | $71.18 | -0.45% | 2,660 |
| Aug 10, 2026 | $71.45 | $71.70 | $71.25 | $71.50 | -0.32% | 1,154 |
| Aug 3, 2026 | $71.52 | $71.73 | $71.52 | $71.73 | 0.00% | 315 |
| Jul 27, 2026 | $71.75 | $72.30 | $71.25 | $71.73 | -0.35% | 1,797 |
| Jul 20, 2026 | $72.35 | $72.49 | $71.75 | $71.99 | -1.17% | 2,380 |
| Jul 13, 2026 | $72.90 | $73.09 | $72.00 | $72.84 | -0.34% | 2,162 |
| Jul 6, 2026 | $72.85 | $73.09 | $72.61 | $73.09 | +0.33% | 747 |
| Jun 29, 2026 | $73.09 | $73.09 | $72.25 | $72.85 | -0.07% | 1,115 |
| Jun 22, 2026 | $73.26 | $73.50 | $72.55 | $72.90 | -0.05% | 2,701 |
| Jun 15, 2026 | $72.68 | $72.94 | $72.68 | $72.94 | +0.33% | 639 |
| Jun 8, 2026 | $73.27 | $73.27 | $72.56 | $72.70 | +0.14% | 497 |
| Jun 1, 2026 | $74.65 | $74.65 | $72.55 | $72.60 | +0.14% | 1,401 |
| May 26, 2026 | $72.95 | $73.85 | $72.48 | $72.50 | -0.61% | 2,124 |
| May 18, 2026 | $73.00 | $74.74 | $72.90 | $72.95 | -0.08% | 3,590 |
| May 11, 2026 | $73.50 | $73.55 | $73.00 | $73.00 | -1.07% | 1,641 |
| May 4, 2026 | $73.00 | $73.79 | $73.00 | $73.79 | +1.08% | 270 |
| Apr 27, 2026 | $73.12 | $73.48 | $73.00 | $73.00 | -0.14% | 607 |
| Apr 20, 2026 | $73.15 | $73.15 | $73.05 | $73.10 | -1.93% | 182 |
| Apr 13, 2026 | $74.85 | $74.85 | $73.00 | $74.54 | -0.41% | 5,371 |
| Apr 6, 2026 | $73.86 | $76.80 | $73.75 | $74.85 | +1.34% | 880 |
| Mar 30, 2026 | $73.44 | $73.90 | $73.15 | $73.86 | +1.18% | 7,073 |
| Mar 23, 2026 | $74.41 | $74.50 | $73.00 | $73.00 | -1.55% | 2,952 |
| Mar 16, 2026 | $74.99 | $74.99 | $74.00 | $74.15 | -0.27% | 1,837 |
| Mar 9, 2026 | $74.52 | $74.91 | $74.35 | $74.35 | -0.23% | 4,368 |
| Mar 2, 2026 | $74.32 | $75.89 | $74.32 | $74.52 | +0.27% | 761 |
| Feb 23, 2026 | $74.50 | $74.75 | $74.30 | $74.32 | -0.24% | 1,254 |
| Feb 17, 2026 | $75.00 | $75.00 | $72.42 | $74.50 | -0.67% | 290 |
| Feb 9, 2026 | $74.56 | $75.90 | $74.56 | $75.00 | -1.30% | 663 |
| Feb 2, 2026 | $74.00 | $75.99 | $74.00 | $75.99 | +2.69% | 634 |
| Jan 26, 2026 | $74.25 | $76.00 | $74.00 | $74.00 | 0.00% | 875 |
| Jan 20, 2026 | $74.10 | $75.11 | $74.00 | $74.00 | -0.15% | 400 |
| Jan 12, 2026 | $76.00 | $76.00 | $74.11 | $74.11 | -2.49% | 323 |
| Jan 5, 2026 | $75.25 | $76.00 | $74.00 | $76.00 | +0.38% | 1,664 |
| Dec 29, 2025 | $76.00 | $76.00 | $75.71 | $75.71 | +2.31% | 125 |
| Dec 22, 2025 | $75.25 | $76.00 | $73.85 | $74.00 | 0.00% | 2,082 |
| Dec 15, 2025 | $75.30 | $75.50 | $74.00 | $74.00 | -1.73% | 900 |
| Dec 8, 2025 | $75.05 | $75.37 | $75.05 | $75.30 | +0.33% | 598 |
| Dec 1, 2025 | $77.00 | $77.00 | $75.05 | $75.05 | -2.53% | 530 |
| Nov 24, 2025 | $77.10 | $78.25 | $77.00 | $77.00 | -0.13% | 200 |
| Nov 17, 2025 | $75.30 | $77.17 | $75.30 | $77.10 | +2.39% | 464 |
| Nov 10, 2025 | $75.55 | $78.00 | $75.30 | $75.30 | -0.33% | 1,111 |
| Nov 3, 2025 | $76.00 | $76.00 | $73.50 | $75.55 | +0.73% | 806 |
| Oct 27, 2025 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 325 |
| Oct 20, 2025 | $76.00 | $76.00 | $75.00 | $75.00 | -1.64% | 150 |
| Oct 13, 2025 | $76.01 | $76.83 | $73.77 | $76.25 | +0.33% | 3,315 |
| Oct 6, 2025 | $75.50 | $76.70 | $75.50 | $76.00 | -1.17% | 1,296 |
| Sep 29, 2025 | $73.56 | $76.90 | $72.61 | $76.90 | +4.16% | 5,541 |
| Sep 22, 2025 | $73.50 | $76.00 | $73.50 | $73.83 | -1.56% | 2,169 |
| Sep 15, 2025 | $74.90 | $75.00 | $73.50 | $75.00 | +1.08% | 2,468 |
| Sep 8, 2025 | $72.36 | $74.54 | $72.36 | $74.20 | +2.54% | 3,668 |
| Sep 2, 2025 | $72.31 | $74.54 | $72.16 | $72.36 | +0.07% | 1,045 |
| Aug 25, 2025 | $72.26 | $75.25 | $72.26 | $72.31 | -0.60% | 1,099 |
| Aug 18, 2025 | $73.00 | $73.38 | $72.60 | $72.75 | -0.34% | 930 |
| Aug 11, 2025 | $72.60 | $74.50 | $71.60 | $73.00 | +0.55% | 3,525 |
| Aug 4, 2025 | $72.75 | $74.50 | $72.60 | $72.60 | -0.15% | 1,303 |
| Jul 28, 2025 | $73.21 | $73.46 | $72.71 | $72.71 | -0.68% | 1,249 |
| Jul 21, 2025 | $73.55 | $73.55 | $73.21 | $73.21 | -1.73% | 768 |
| Jul 14, 2025 | $73.80 | $74.90 | $73.80 | $74.50 | +0.81% | 792 |
| Jul 7, 2025 | $73.35 | $73.90 | $71.75 | $73.90 | +0.61% | 494 |
| Jun 30, 2025 | $73.20 | $73.46 | $71.52 | $73.45 | +0.34% | 1,346 |
| Jun 23, 2025 | $72.69 | $73.20 | $71.00 | $73.20 | +0.70% | 4,652 |
| Jun 16, 2025 | $73.00 | $73.00 | $72.69 | $72.69 | +0.61% | 20 |
| Jun 9, 2025 | $72.83 | $72.83 | $72.25 | $72.25 | -0.30% | 3,471 |
| Jun 2, 2025 | $74.50 | $74.50 | $72.47 | $72.47 | -2.72% | 600 |
| May 27, 2025 | $74.70 | $74.70 | $74.50 | $74.50 | -0.27% | 10 |
| May 19, 2025 | $73.10 | $74.70 | $72.30 | $74.70 | +2.19% | 1,055 |
| May 12, 2025 | $73.10 | $73.51 | $73.10 | $73.10 | -1.22% | 246 |
| May 5, 2025 | $73.50 | $74.00 | $73.50 | $74.00 | +0.68% | 228 |
| Apr 28, 2025 | $74.00 | $74.00 | $72.40 | $73.50 | -0.68% | 4,333 |
| Apr 21, 2025 | $74.00 | $74.00 | $72.00 | $74.00 | 0.00% | 1,055 |
| Apr 14, 2025 | $74.48 | $75.00 | $73.92 | $74.00 | -1.20% | 2,922 |
| Apr 7, 2025 | $74.75 | $74.90 | $74.20 | $74.90 | -0.13% | 435 |
| Mar 31, 2025 | $75.00 | $75.03 | $75.00 | $75.00 | 0.00% | 680 |
| Mar 24, 2025 | $74.75 | $75.00 | $74.25 | $75.00 | +0.33% | 2,415 |
| Mar 17, 2025 | $75.95 | $76.00 | $74.75 | $74.75 | -0.33% | 2,692 |
| Mar 10, 2025 | $76.00 | $76.00 | $75.00 | $75.00 | -1.32% | 1,500 |
| Mar 3, 2025 | $76.00 | $76.00 | $76.00 | $76.00 | 0.00% | 0 |
| Feb 24, 2025 | $75.05 | $76.00 | $75.00 | $76.00 | +1.67% | 2,235 |
| Feb 18, 2025 | $76.99 | $76.99 | $74.70 | $74.75 | -2.91% | 5,430 |
| Feb 10, 2025 | $74.51 | $76.99 | $74.00 | $76.99 | +3.33% | 965 |
| Feb 3, 2025 | $75.71 | $75.71 | $74.51 | $74.51 | -1.58% | 190 |
| Jan 27, 2025 | $75.71 | $75.71 | $75.71 | $75.71 | +1.27% | 250 |
| Jan 21, 2025 | $74.76 | $74.76 | $74.76 | $74.76 | 0.00% | 0 |
| Jan 13, 2025 | $73.82 | $82.00 | $73.82 | $74.76 | +1.37% | 5,438 |
| Jan 6, 2025 | $74.15 | $74.15 | $73.75 | $73.75 | -0.54% | 100 |
| Dec 30, 2024 | $74.15 | $74.15 | $74.15 | $74.15 | 0.00% | 0 |
| Dec 23, 2024 | $74.25 | $74.25 | $74.02 | $74.15 | -0.39% | 567 |
| Dec 16, 2024 | $76.00 | $76.00 | $74.10 | $74.44 | -2.06% | 180 |
| Dec 9, 2024 | $74.10 | $76.98 | $74.10 | $76.00 | +1.33% | 2,695 |
| Dec 2, 2024 | $76.13 | $76.13 | $73.91 | $75.00 | -1.48% | 1,200 |
| Nov 25, 2024 | $73.91 | $76.13 | $73.91 | $76.13 | +1.51% | 366 |
| Nov 18, 2024 | $75.58 | $75.58 | $73.91 | $75.00 | -1.19% | 2,329 |
| Nov 11, 2024 | $75.51 | $76.85 | $75.50 | $75.90 | +0.66% | 778 |
| Nov 4, 2024 | $77.00 | $77.00 | $74.60 | $75.41 | -2.07% | 2,089 |
| Oct 28, 2024 | $77.00 | $77.50 | $75.50 | $77.00 | 0.00% | 1,790 |
| Oct 21, 2024 | $79.98 | $79.98 | $71.80 | $77.00 | -2.22% | 1,620 |
| Oct 14, 2024 | $79.00 | $80.12 | $77.25 | $78.75 | -0.19% | 1,900 |
| Oct 7, 2024 | $78.90 | $78.90 | $78.90 | $78.90 | -0.88% | 100 |
| Sep 30, 2024 | $77.75 | $79.60 | $77.25 | $79.60 | +2.05% | 1,900 |
| Sep 23, 2024 | $77.68 | $79.70 | $77.20 | $78.00 | +0.65% | 1,400 |
| Sep 16, 2024 | $76.58 | $79.50 | $76.58 | $77.50 | +1.20% | 300 |
| Sep 9, 2024 | $76.00 | $79.50 | $75.50 | $76.58 | -6.61% | 900 |
| Sep 3, 2024 | $74.14 | $82.00 | $74.14 | $82.00 | +10.60% | 100 |
| Aug 26, 2024 | $76.00 | $76.20 | $74.11 | $74.14 | -2.13% | 400 |
| Aug 19, 2024 | $74.90 | $75.95 | $74.90 | $75.75 | +1.69% | 1,800 |
| Aug 12, 2024 | $74.50 | $74.50 | $74.43 | $74.49 | -0.01% | 600 |
| Aug 5, 2024 | $74.50 | $74.52 | $73.91 | $74.50 | 0.00% | 1,300 |
| Jul 29, 2024 | $73.95 | $74.50 | $73.20 | $74.50 | +2.04% | 1,900 |
| Jul 22, 2024 | $73.01 | $73.01 | $73.01 | $73.01 | 0.00% | 0 |
| Jul 15, 2024 | $74.00 | $75.85 | $73.01 | $73.01 | -1.34% | 1,600 |
| Jul 8, 2024 | $72.84 | $75.00 | $72.84 | $74.00 | +1.83% | 2,900 |
| Jul 1, 2024 | $73.50 | $75.00 | $72.50 | $72.67 | -1.13% | 7,900 |
| Jun 24, 2024 | $73.00 | $75.00 | $73.00 | $73.50 | +0.68% | 2,000 |
| Jun 17, 2024 | $72.99 | $74.44 | $72.38 | $73.00 | -0.42% | 1,100 |
| Jun 10, 2024 | $73.10 | $74.00 | $72.60 | $73.31 | +0.70% | 2,700 |
| Jun 3, 2024 | $73.50 | $73.75 | $72.38 | $72.80 | -1.29% | 2,100 |
| May 28, 2024 | $73.42 | $73.75 | $72.91 | $73.75 | -0.47% | 1,100 |
| May 20, 2024 | $73.50 | $74.10 | $73.50 | $74.10 | +0.82% | 100 |
| May 13, 2024 | $74.65 | $74.65 | $73.47 | $73.50 | -1.50% | 1,400 |
| May 6, 2024 | $73.40 | $74.62 | $73.38 | $74.62 | +1.66% | 1,100 |
| Apr 29, 2024 | $74.01 | $74.01 | $73.40 | $73.40 | -0.82% | 100 |
| Apr 22, 2024 | $73.50 | $74.25 | $73.35 | $74.01 | +0.63% | 1,500 |
| Apr 15, 2024 | $74.93 | $75.00 | $73.55 | $73.55 | -2.00% | 1,200 |
| Apr 8, 2024 | $75.00 | $75.05 | $74.75 | $75.05 | +0.07% | 900 |
| Apr 1, 2024 | $74.94 | $75.00 | $74.75 | $75.00 | +0.08% | 900 |
| Mar 25, 2024 | $74.50 | $75.40 | $74.38 | $74.94 | +0.93% | 1,500 |
| Mar 18, 2024 | $75.30 | $75.30 | $74.21 | $74.25 | -1.39% | 700 |
| Mar 11, 2024 | $75.00 | $75.30 | $75.00 | $75.30 | +1.76% | 500 |
| Mar 4, 2024 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 300 |
| Feb 26, 2024 | $74.47 | $74.50 | $72.97 | $74.00 | 0.00% | 900 |
| Feb 20, 2024 | $75.00 | $75.00 | $73.50 | $74.00 | -1.33% | 800 |
| Feb 12, 2024 | $74.54 | $75.00 | $74.00 | $75.00 | +1.34% | 200 |
| Feb 5, 2024 | $76.00 | $76.00 | $74.00 | $74.01 | -2.62% | 900 |
| Jan 29, 2024 | $75.00 | $76.00 | $75.00 | $76.00 | +2.29% | 300 |
| Jan 22, 2024 | $74.30 | $74.30 | $74.30 | $74.30 | -2.24% | 100 |
| Jan 16, 2024 | $76.01 | $76.50 | $76.00 | $76.00 | -0.01% | 1,200 |
| Jan 8, 2024 | $74.75 | $76.01 | $74.75 | $76.01 | +2.10% | 2,000 |
| Jan 2, 2024 | $74.57 | $74.57 | $73.90 | $74.45 | -0.51% | 300 |
| Dec 26, 2023 | $74.90 | $74.90 | $73.60 | $74.83 | -0.09% | 1,000 |
| Dec 18, 2023 | $74.95 | $75.30 | $73.00 | $74.90 | +3.38% | 800 |
| Dec 11, 2023 | $71.55 | $74.00 | $71.55 | $72.45 | -1.83% | 800 |
| Dec 4, 2023 | $71.10 | $74.00 | $70.75 | $73.80 | +0.75% | 2,700 |
| Nov 27, 2023 | $70.32 | $73.25 | $70.12 | $73.25 | +3.17% | 3,500 |
| Nov 20, 2023 | $70.40 | $71.00 | $70.27 | $71.00 | +0.72% | 4,600 |
| Nov 13, 2023 | $71.00 | $71.00 | $70.40 | $70.49 | -0.72% | 1,400 |
| Nov 6, 2023 | $71.00 | $71.00 | $71.00 | $71.00 | +1.43% | 700 |
| Oct 30, 2023 | $70.00 | $70.00 | $70.00 | $70.00 | -0.36% | 100 |
| Oct 23, 2023 | $72.00 | $72.00 | $70.25 | $70.25 | +0.36% | 200 |
| Oct 16, 2023 | $72.00 | $72.00 | $70.00 | $70.00 | -2.78% | 300 |
| Oct 9, 2023 | $72.00 | $72.00 | $71.20 | $72.00 | +1.41% | 300 |
| Oct 2, 2023 | $75.61 | $75.61 | $70.00 | $71.00 | -6.08% | 2,300 |
| Sep 25, 2023 | $75.60 | $76.00 | $75.50 | $75.60 | 0.00% | 900 |
| Sep 18, 2023 | $76.00 | $76.00 | $75.60 | $75.60 | -0.53% | 300 |
| Sep 11, 2023 | $76.70 | $76.70 | $76.00 | $76.00 | -2.24% | 500 |
| Sep 5, 2023 | $77.74 | $77.74 | $77.74 | $77.74 | 0.00% | 0 |
| Aug 28, 2023 | $77.95 | $77.95 | $77.74 | $77.74 | +0.96% | 200 |
| Aug 21, 2023 | $80.35 | $80.35 | $74.03 | $77.00 | -4.17% | 1,600 |
| Aug 14, 2023 | $81.00 | $81.00 | $80.35 | $80.35 | -0.80% | 300 |
| Aug 7, 2023 | $80.36 | $81.00 | $80.35 | $81.00 | +0.80% | 300 |
| Jul 31, 2023 | $81.50 | $81.50 | $80.36 | $80.36 | -1.40% | 300 |
| Jul 24, 2023 | $81.50 | $82.25 | $81.50 | $81.50 | -2.85% | 200 |
| Jul 17, 2023 | $81.25 | $83.89 | $81.25 | $83.89 | +3.25% | 200 |
| Jul 10, 2023 | $81.50 | $81.50 | $81.25 | $81.25 | -0.31% | 500 |
| Jul 3, 2023 | $81.50 | $81.50 | $81.50 | $81.50 | 0.00% | 0 |
| Jun 26, 2023 | $81.50 | $83.90 | $81.50 | $81.50 | 0.00% | 300 |
| Jun 20, 2023 | $84.50 | $84.50 | $81.50 | $81.50 | -3.55% | 800 |
| Jun 12, 2023 | $81.50 | $84.50 | $81.50 | $84.50 | +3.05% | 100 |
| Jun 5, 2023 | $82.07 | $83.95 | $82.00 | $82.00 | -0.09% | 200 |
| May 30, 2023 | $82.07 | $82.07 | $82.07 | $82.07 | 0.00% | 0 |
| May 22, 2023 | $82.43 | $82.43 | $82.04 | $82.07 | -0.44% | 300 |
| May 15, 2023 | $83.00 | $83.13 | $82.43 | $82.43 | -0.69% | 200 |
| May 8, 2023 | $83.00 | $83.00 | $81.01 | $83.00 | 0.00% | 2,200 |
| May 1, 2023 | $83.00 | $83.00 | $81.00 | $83.00 | 0.00% | 1,500 |
| Apr 24, 2023 | $85.00 | $85.00 | $82.80 | $83.00 | +1.22% | 3,700 |
| Apr 17, 2023 | $82.00 | $82.00 | $82.00 | $82.00 | 0.00% | 0 |
| Apr 10, 2023 | $83.00 | $83.00 | $82.00 | $82.00 | -1.20% | 100 |
| Apr 3, 2023 | $82.34 | $83.00 | $82.34 | $83.00 | 0.00% | 800 |
| Mar 27, 2023 | $82.00 | $83.00 | $80.86 | $83.00 | 0.00% | 500 |
| Mar 20, 2023 | $82.90 | $83.00 | $82.90 | $83.00 | +0.12% | 100 |
| Mar 13, 2023 | $81.90 | $85.00 | $81.01 | $82.90 | -1.60% | 1,300 |
| Mar 6, 2023 | $84.25 | $84.25 | $84.25 | $84.25 | 0.00% | 0 |
| Feb 27, 2023 | $84.25 | $84.25 | $84.25 | $84.25 | -0.88% | 100 |
| Feb 21, 2023 | $84.00 | $85.00 | $84.00 | $85.00 | +1.19% | 100 |
| Feb 13, 2023 | $82.50 | $84.00 | $81.90 | $84.00 | +2.44% | 4,300 |
| Feb 6, 2023 | $81.65 | $82.75 | $81.65 | $82.00 | +0.43% | 3,900 |
| Jan 30, 2023 | $80.25 | $81.65 | $80.25 | $81.65 | +1.74% | 300 |
| Jan 23, 2023 | $99.96 | $99.96 | $80.25 | $80.25 | -19.72% | 200 |
| Jan 17, 2023 | $86.00 | $99.96 | $86.00 | $99.96 | +19.00% | 100 |
| Jan 9, 2023 | $79.35 | $84.00 | $79.35 | $84.00 | +5.86% | 8,100 |
| Jan 3, 2023 | $78.00 | $79.35 | $76.80 | $79.35 | +0.44% | 12,900 |
| Dec 27, 2022 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 100 |
| Dec 19, 2022 | $79.00 | $79.00 | $79.00 | $79.00 | +2.58% | 300 |
| Dec 12, 2022 | $79.60 | $83.00 | $77.01 | $77.01 | -3.25% | 1,400 |
| Dec 5, 2022 | $80.00 | $80.00 | $79.60 | $79.60 | -0.50% | 400 |
| Nov 28, 2022 | $80.80 | $80.80 | $80.00 | $80.00 | -0.99% | 100 |
| Nov 21, 2022 | $80.80 | $80.80 | $80.80 | $80.80 | 0.00% | 0 |
| Nov 14, 2022 | $77.50 | $80.99 | $77.50 | $80.80 | -0.23% | 700 |
| Nov 7, 2022 | $80.00 | $80.99 | $80.00 | $80.99 | +3.50% | 600 |
| Oct 31, 2022 | $79.00 | $79.00 | $78.00 | $78.25 | -0.95% | 700 |
| Oct 24, 2022 | $79.00 | $79.00 | $79.00 | $79.00 | 0.00% | 100 |
| Oct 17, 2022 | $88.50 | $88.50 | $79.00 | $79.00 | -7.71% | 500 |
| Oct 10, 2022 | $88.50 | $88.50 | $85.60 | $85.60 | -2.17% | 400 |
| Oct 3, 2022 | $91.00 | $91.00 | $85.00 | $87.50 | -3.85% | 700 |
| Sep 26, 2022 | $91.00 | $91.00 | $91.00 | $91.00 | +4.00% | 200 |
| Sep 19, 2022 | $91.15 | $91.15 | $87.50 | $87.50 | -4.00% | 100 |
| Sep 12, 2022 | $91.15 | $91.15 | $91.15 | $91.15 | 0.00% | 0 |
| Sep 6, 2022 | $91.15 | $91.15 | $91.15 | $91.15 | 0.00% | 0 |
| Aug 29, 2022 | $91.15 | $91.15 | $91.15 | $91.15 | 0.00% | 0 |
| Aug 22, 2022 | $91.15 | $91.15 | $91.15 | $91.15 | 0.00% | 0 |
| Aug 15, 2022 | $91.15 | $91.15 | $91.15 | $91.15 | 0.00% | 0 |
| Aug 8, 2022 | $94.00 | $94.00 | $91.15 | $91.15 | -3.03% | 300 |
| Aug 1, 2022 | $95.00 | $95.00 | $94.00 | $94.00 | -1.05% | 200 |
| Jul 25, 2022 | $85.00 | $95.00 | $85.00 | $95.00 | +11.76% | 100 |
| Jul 18, 2022 | $95.00 | $95.00 | $85.00 | $85.00 | -10.53% | 100 |
| Jul 11, 2022 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Jul 5, 2022 | $95.00 | $95.00 | $95.00 | $95.00 | 0.00% | 0 |
| Jun 27, 2022 | $92.00 | $95.00 | $87.00 | $95.00 | +3.26% | 1,300 |
| Jun 21, 2022 | $92.00 | $92.00 | $92.00 | $92.00 | +5.75% | 2,700 |
| Jun 13, 2022 | $88.25 | $92.00 | $87.00 | $87.00 | -1.42% | 900 |
| Jun 6, 2022 | $91.25 | $91.25 | $88.25 | $88.25 | -3.29% | 800 |
| May 31, 2022 | $93.00 | $93.20 | $91.25 | $91.25 | -2.09% | 3,500 |
| May 23, 2022 | $93.20 | $93.20 | $93.20 | $93.20 | 0.00% | 0 |
| May 16, 2022 | $93.20 | $93.20 | $93.20 | $93.20 | 0.00% | 0 |
| May 9, 2022 | $93.20 | $93.20 | $93.20 | $93.20 | 0.00% | 0 |
| May 2, 2022 | $93.20 | $93.20 | $93.20 | $93.20 | 0.00% | 0 |
| Apr 25, 2022 | $93.90 | $93.90 | $93.20 | $93.20 | -0.75% | 100 |
| Apr 18, 2022 | $93.65 | $93.90 | $93.65 | $93.90 | -0.11% | 700 |
| Apr 11, 2022 | $92.24 | $95.00 | $92.24 | $94.00 | -1.05% | 400 |
| Apr 4, 2022 | $96.55 | $96.55 | $92.24 | $95.00 | -1.61% | 900 |
| Mar 28, 2022 | $96.75 | $98.00 | $93.30 | $96.55 | +3.18% | 1,000 |
| Mar 21, 2022 | $98.00 | $98.00 | $93.57 | $93.57 | -4.52% | 500 |
| Mar 14, 2022 | $98.75 | $98.75 | $94.00 | $98.00 | -0.76% | 200 |
| Mar 7, 2022 | $95.00 | $98.75 | $95.00 | $98.75 | +3.95% | 1,700 |
| Feb 28, 2022 | $98.00 | $98.00 | $94.00 | $95.00 | -3.06% | 2,400 |
| Feb 22, 2022 | $98.55 | $98.55 | $98.00 | $98.00 | -0.56% | 1,300 |
| Feb 14, 2022 | $99.70 | $99.70 | $98.55 | $98.55 | -1.19% | 800 |
| Feb 7, 2022 | $100.86 | $100.86 | $99.51 | $99.74 | -1.11% | 2,100 |
| Jan 31, 2022 | $100.91 | $101.48 | $100.86 | $100.86 | -1.00% | 900 |
| Jan 24, 2022 | $102.00 | $102.00 | $101.65 | $101.88 | -0.12% | 200 |
| Jan 18, 2022 | $102.45 | $102.45 | $102.00 | $102.00 | 0.00% | 200 |
| Jan 10, 2022 | $102.01 | $102.01 | $102.00 | $102.00 | -0.01% | 700 |
| Jan 3, 2022 | $102.00 | $102.01 | $102.00 | $102.01 | +0.01% | 100 |
| Dec 27, 2021 | $102.00 | $102.00 | $102.00 | $102.00 | +1.17% | 400 |
| Dec 20, 2021 | $100.82 | $100.82 | $100.82 | $100.82 | 0.00% | 0 |
| Dec 13, 2021 | $102.00 | $102.47 | $100.70 | $100.82 | -1.16% | 200 |
| Dec 6, 2021 | $102.17 | $102.50 | $98.50 | $102.00 | -0.17% | 2,300 |
| Nov 29, 2021 | $102.75 | $103.54 | $102.00 | $102.17 | -0.56% | 400 |
| Nov 22, 2021 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Nov 15, 2021 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Nov 8, 2021 | $103.60 | $103.60 | $102.75 | $102.75 | -0.82% | 200 |
| Nov 1, 2021 | $102.75 | $103.60 | $102.75 | $103.60 | +1.32% | 200 |
| Oct 25, 2021 | $102.32 | $102.85 | $101.51 | $102.25 | +0.73% | 1,500 |
| Oct 18, 2021 | $101.75 | $103.00 | $101.00 | $101.51 | -0.24% | 1,400 |
| Oct 11, 2021 | $102.50 | $102.50 | $101.75 | $101.75 | -0.25% | 500 |
| Oct 4, 2021 | $103.35 | $103.35 | $102.00 | $102.00 | -0.97% | 900 |
| Sep 27, 2021 | $102.50 | $103.00 | $102.47 | $103.00 | +0.49% | 300 |
| Sep 20, 2021 | $103.19 | $103.19 | $102.50 | $102.50 | -0.67% | 500 |
| Sep 13, 2021 | $103.19 | $103.19 | $103.19 | $103.19 | 0.00% | 0 |
| Sep 7, 2021 | $102.30 | $103.19 | $102.30 | $103.19 | +0.87% | 100 |
| Aug 30, 2021 | $102.30 | $102.30 | $102.30 | $102.30 | 0.00% | 200 |
| Aug 23, 2021 | $103.00 | $103.00 | $102.30 | $102.30 | +0.05% | 200 |
| Aug 16, 2021 | $102.25 | $102.25 | $102.25 | $102.25 | +0.33% | 100 |
| Aug 9, 2021 | $101.91 | $101.91 | $101.91 | $101.91 | 0.00% | 0 |
| Aug 2, 2021 | $103.20 | $103.20 | $101.90 | $101.91 | -0.48% | 400 |
| Jul 26, 2021 | $101.85 | $102.40 | $101.85 | $102.40 | +0.54% | 300 |
| Jul 19, 2021 | $102.00 | $102.01 | $101.80 | $101.85 | -0.15% | 1,300 |
| Jul 12, 2021 | $103.50 | $103.50 | $102.00 | $102.00 | -1.45% | 400 |
| Jul 6, 2021 | $102.31 | $103.50 | $102.31 | $103.50 | +1.16% | 500 |
| Jun 28, 2021 | $102.50 | $102.50 | $102.31 | $102.31 | -0.19% | 200 |
| Jun 21, 2021 | $102.50 | $102.50 | $102.50 | $102.50 | 0.00% | 100 |
| Jun 14, 2021 | $102.50 | $102.50 | $102.50 | $102.50 | 0.00% | 100 |
| Jun 7, 2021 | $102.50 | $102.50 | $102.50 | $102.50 | +0.74% | 300 |
| Jun 1, 2021 | $101.75 | $101.75 | $101.75 | $101.75 | 0.00% | 0 |
| May 24, 2021 | $102.30 | $102.30 | $101.75 | $101.75 | -0.54% | 600 |
| May 17, 2021 | $102.50 | $102.50 | $100.00 | $102.30 | -0.20% | 1,400 |
| May 10, 2021 | $103.75 | $103.75 | $102.50 | $102.50 | -1.20% | 200 |
| May 3, 2021 | $103.75 | $103.75 | $103.75 | $103.75 | 0.00% | 0 |
| Apr 26, 2021 | $102.30 | $103.75 | $102.25 | $103.75 | +0.32% | 300 |
| Apr 19, 2021 | $103.72 | $103.72 | $102.20 | $103.42 | +0.93% | 2,400 |
| Apr 12, 2021 | $102.99 | $103.50 | $101.45 | $102.47 | -0.03% | 6,200 |
| Apr 5, 2021 | $102.47 | $102.95 | $102.47 | $102.50 | 0.00% | 600 |
| Mar 29, 2021 | $102.50 | $102.50 | $101.74 | $102.50 | 0.00% | 400 |
| Mar 22, 2021 | $102.48 | $102.50 | $102.48 | $102.50 | +0.59% | 300 |
| Mar 15, 2021 | $101.90 | $101.90 | $101.90 | $101.90 | 0.00% | 0 |
| Mar 8, 2021 | $102.95 | $102.95 | $101.90 | $101.90 | -1.02% | 200 |
| Mar 1, 2021 | $102.95 | $102.95 | $102.95 | $102.95 | +0.98% | 200 |
| Feb 22, 2021 | $102.95 | $102.95 | $101.95 | $101.95 | -1.01% | 300 |
| Feb 16, 2021 | $102.50 | $103.00 | $102.00 | $102.99 | +0.48% | 1,000 |
| Feb 8, 2021 | $102.60 | $102.95 | $102.01 | $102.50 | -0.10% | 400 |
| Feb 1, 2021 | $102.60 | $102.60 | $102.00 | $102.60 | 0.00% | 600 |
| Jan 25, 2021 | $102.60 | $102.60 | $102.00 | $102.60 | +0.20% | 1,600 |
| Jan 19, 2021 | $102.00 | $102.75 | $101.67 | $102.40 | +0.39% | 1,200 |
| Jan 11, 2021 | $103.00 | $103.47 | $101.07 | $102.00 | -2.44% | 2,300 |
| Jan 4, 2021 | $103.25 | $104.55 | $102.90 | $104.55 | +1.26% | 400 |
| Dec 28, 2020 | $103.00 | $104.00 | $102.86 | $103.25 | +0.19% | 1,600 |
| Dec 21, 2020 | $102.75 | $103.37 | $102.75 | $103.05 | +0.29% | 1,200 |
| Dec 14, 2020 | $102.75 | $102.75 | $102.75 | $102.75 | 0.00% | 0 |
| Dec 7, 2020 | $104.10 | $104.10 | $102.75 | $102.75 | -0.48% | 200 |
| Nov 30, 2020 | $102.70 | $103.35 | $102.70 | $103.25 | +0.54% | 300 |
| Nov 23, 2020 | $103.50 | $103.50 | $102.60 | $102.70 | -0.77% | 500 |
| Nov 16, 2020 | $103.00 | $103.50 | $103.00 | $103.50 | +0.49% | 100 |
| Nov 9, 2020 | $103.00 | $103.25 | $103.00 | $103.00 | 0.00% | 200 |
| Nov 2, 2020 | $102.85 | $103.00 | $102.55 | $103.00 | +0.15% | 200 |
| Oct 26, 2020 | $103.00 | $103.15 | $102.00 | $102.85 | -0.15% | 3,800 |
| Oct 19, 2020 | $102.50 | $103.21 | $102.38 | $103.00 | +0.88% | 1,800 |
| Oct 12, 2020 | $103.00 | $103.20 | $102.00 | $102.10 | -0.87% | 5,300 |
| Oct 5, 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Sep 28, 2020 | $102.35 | $103.00 | $102.35 | $103.00 | +0.64% | 100 |
| Sep 21, 2020 | $102.16 | $102.35 | $102.16 | $102.35 | +0.20% | 200 |
| Sep 14, 2020 | $102.50 | $102.50 | $102.15 | $102.15 | -0.34% | 400 |
| Sep 8, 2020 | $102.30 | $102.50 | $102.30 | $102.50 | +0.20% | 100 |
| Aug 31, 2020 | $102.26 | $102.30 | $102.26 | $102.30 | -0.20% | 200 |
| Aug 24, 2020 | $102.99 | $102.99 | $102.50 | $102.50 | -0.48% | 100 |
| Aug 17, 2020 | $102.75 | $103.00 | $102.75 | $102.99 | -0.01% | 600 |
| Aug 10, 2020 | $102.25 | $103.00 | $101.00 | $103.00 | +0.73% | 300 |
| Aug 3, 2020 | $102.00 | $102.25 | $102.00 | $102.25 | +0.25% | 200 |
| Jul 27, 2020 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Jul 20, 2020 | $103.00 | $103.00 | $102.00 | $102.00 | -1.26% | 200 |
| Jul 13, 2020 | $102.00 | $103.30 | $102.00 | $103.30 | +1.27% | 100 |
| Jul 6, 2020 | $102.00 | $102.00 | $102.00 | $102.00 | +0.93% | 100 |
| Jun 29, 2020 | $106.00 | $106.00 | $101.06 | $101.06 | -4.66% | 200 |
| Jun 22, 2020 | $102.60 | $111.99 | $100.15 | $106.00 | +2.92% | 5,100 |
| Jun 15, 2020 | $103.00 | $103.00 | $102.99 | $102.99 | -0.01% | 100 |
| Jun 8, 2020 | $102.99 | $103.00 | $102.99 | $103.00 | +0.01% | 200 |
| Jun 1, 2020 | $100.99 | $102.99 | $100.24 | $102.99 | +1.98% | 300 |
| May 26, 2020 | $101.00 | $102.75 | $99.10 | $100.99 | -0.01% | 2,300 |
| May 18, 2020 | $100.52 | $101.00 | $98.77 | $101.00 | +0.48% | 4,100 |
| May 11, 2020 | $102.50 | $102.50 | $100.51 | $100.52 | -1.93% | 200 |
| May 4, 2020 | $102.50 | $102.50 | $102.50 | $102.50 | 0.00% | 0 |
| Apr 27, 2020 | $98.61 | $102.50 | $98.61 | $102.50 | +3.94% | 100 |
| Apr 20, 2020 | $98.11 | $99.21 | $97.11 | $98.61 | -0.89% | 3,800 |
| Apr 13, 2020 | $98.05 | $99.50 | $98.05 | $99.50 | +1.48% | 400 |
| Apr 6, 2020 | $98.05 | $98.05 | $98.05 | $98.05 | 0.00% | 0 |
| Mar 30, 2020 | $98.05 | $98.05 | $98.05 | $98.05 | -4.81% | 100 |
| Mar 23, 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Mar 16, 2020 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 200 |
| Mar 9, 2020 | $104.00 | $104.00 | $103.00 | $103.00 | 0.00% | 500 |
| Mar 2, 2020 | $102.10 | $104.00 | $102.10 | $103.00 | +0.59% | 600 |
| Feb 24, 2020 | $102.00 | $102.40 | $102.00 | $102.40 | +1.24% | 200 |
| Feb 18, 2020 | $101.15 | $101.15 | $101.15 | $101.15 | 0.00% | 0 |
| Feb 10, 2020 | $101.50 | $102.00 | $101.15 | $101.15 | -0.59% | 600 |
| Feb 3, 2020 | $101.16 | $105.50 | $101.16 | $101.75 | -0.25% | 200 |
| Jan 27, 2020 | $101.00 | $102.00 | $99.01 | $102.00 | +0.99% | 3,400 |
| Jan 21, 2020 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Jan 13, 2020 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Jan 6, 2020 | $102.00 | $102.00 | $100.01 | $101.00 | -0.98% | 400 |
| Dec 30, 2019 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Dec 23, 2019 | $102.00 | $102.00 | $102.00 | $102.00 | +0.99% | 100 |
| Dec 16, 2019 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 300 |
| Dec 9, 2019 | $101.75 | $101.75 | $100.07 | $101.00 | -0.74% | 800 |
| Dec 2, 2019 | $101.55 | $101.75 | $101.55 | $101.75 | +0.20% | 200 |
| Nov 25, 2019 | $101.55 | $101.55 | $101.55 | $101.55 | 0.00% | 100 |
| Nov 18, 2019 | $101.00 | $101.55 | $101.00 | $101.55 | +0.54% | 200 |
| Nov 11, 2019 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Nov 4, 2019 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Oct 28, 2019 | $102.00 | $102.00 | $101.00 | $101.00 | -0.98% | 100 |
| Oct 21, 2019 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Oct 14, 2019 | $101.80 | $102.00 | $100.06 | $102.00 | +0.20% | 500 |
| Oct 7, 2019 | $101.00 | $101.80 | $101.00 | $101.80 | +0.79% | 200 |
| Sep 30, 2019 | $101.00 | $101.00 | $101.00 | $101.00 | -0.49% | 200 |
| Sep 23, 2019 | $101.50 | $101.50 | $101.50 | $101.50 | 0.00% | 0 |
| Sep 16, 2019 | $101.25 | $101.50 | $101.00 | $101.50 | +0.25% | 1,100 |
| Sep 9, 2019 | $101.40 | $102.00 | $101.13 | $101.25 | 0.00% | 7,700 |
| Sep 3, 2019 | $101.25 | $102.00 | $101.25 | $101.25 | +0.38% | 14,800 |
| Aug 26, 2019 | $101.75 | $101.75 | $100.60 | $100.87 | -0.86% | 4,200 |
| Aug 19, 2019 | $101.75 | $101.75 | $101.75 | $101.75 | 0.00% | 0 |
| Aug 12, 2019 | $101.00 | $101.95 | $101.00 | $101.75 | +1.24% | 1,000 |
| Aug 5, 2019 | $100.50 | $100.50 | $99.37 | $100.50 | 0.00% | 400 |
| Jul 29, 2019 | $100.50 | $100.50 | $99.37 | $100.50 | 0.00% | 500 |
| Jul 22, 2019 | $100.50 | $100.50 | $100.50 | $100.50 | 0.00% | 0 |
| Jul 15, 2019 | $100.50 | $100.50 | $100.50 | $100.50 | +1.01% | 100 |
| Jul 8, 2019 | $99.50 | $99.50 | $99.50 | $99.50 | -0.75% | 100 |
| Jul 1, 2019 | $100.25 | $100.25 | $100.25 | $100.25 | 0.00% | 0 |
| Jun 24, 2019 | $100.25 | $100.25 | $100.25 | $100.25 | 0.00% | 0 |
| Jun 17, 2019 | $100.25 | $100.25 | $100.25 | $100.25 | 0.00% | 0 |
| Jun 10, 2019 | $100.25 | $100.25 | $100.25 | $100.25 | 0.00% | 0 |
| Jun 3, 2019 | $96.00 | $100.25 | $96.00 | $100.25 | -0.25% | 300 |
| May 28, 2019 | $100.00 | $100.50 | $100.00 | $100.50 | +0.50% | 100 |
| May 20, 2019 | $100.00 | $100.50 | $100.00 | $100.00 | -0.50% | 600 |
| May 13, 2019 | $100.50 | $100.50 | $100.50 | $100.50 | +1.01% | 200 |
| May 6, 2019 | $100.00 | $100.00 | $99.50 | $99.50 | -0.50% | 200 |
| Apr 29, 2019 | $101.00 | $101.00 | $100.00 | $100.00 | -0.99% | 100 |
| Apr 22, 2019 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Apr 15, 2019 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Apr 8, 2019 | $101.00 | $101.00 | $101.00 | $101.00 | 0.00% | 0 |
| Apr 1, 2019 | $100.00 | $101.00 | $100.00 | $101.00 | -0.39% | 200 |
| Mar 25, 2019 | $99.70 | $101.40 | $99.70 | $101.40 | +1.81% | 3,200 |
| Mar 18, 2019 | $99.60 | $99.60 | $99.60 | $99.60 | 0.00% | 0 |
| Mar 11, 2019 | $99.60 | $99.60 | $99.60 | $99.60 | 0.00% | 100 |
| Mar 4, 2019 | $99.60 | $99.60 | $99.60 | $99.60 | -1.87% | 200 |
| Feb 25, 2019 | $100.40 | $101.50 | $100.40 | $101.50 | +1.91% | 6,300 |
| Feb 19, 2019 | $101.50 | $101.50 | $99.60 | $99.60 | -1.87% | 500 |
| Feb 11, 2019 | $101.50 | $101.50 | $101.50 | $101.50 | 0.00% | 100 |
| Feb 4, 2019 | $100.00 | $101.50 | $100.00 | $101.50 | +1.50% | 5,000 |
| Jan 28, 2019 | $98.80 | $100.00 | $98.80 | $100.00 | 0.00% | 500 |
| Jan 22, 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Jan 14, 2019 | $100.00 | $100.00 | $98.26 | $100.00 | 0.00% | 100 |
| Jan 7, 2019 | $100.00 | $100.00 | $99.00 | $100.00 | 0.00% | 1,200 |
| Dec 31, 2018 | $98.26 | $100.00 | $98.26 | $100.00 | 0.00% | 1,000 |
| Dec 24, 2018 | $98.50 | $100.00 | $98.26 | $100.00 | 0.00% | 1,000 |
| Dec 17, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Dec 10, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Dec 3, 2018 | $98.50 | $100.00 | $98.25 | $100.00 | +1.01% | 1,700 |
| Nov 26, 2018 | $99.01 | $100.00 | $98.01 | $99.00 | -0.01% | 4,700 |
| Nov 19, 2018 | $100.00 | $100.00 | $99.01 | $99.01 | +1.03% | 1,700 |
| Nov 12, 2018 | $100.00 | $100.00 | $98.00 | $98.00 | -2.00% | 100 |
| Nov 5, 2018 | $101.00 | $101.00 | $100.00 | $100.00 | -0.99% | 200 |
| Oct 29, 2018 | $100.00 | $101.00 | $100.00 | $101.00 | +1.00% | 100 |
| Oct 22, 2018 | $100.00 | $100.00 | $98.05 | $100.00 | 0.00% | 300 |
| Oct 15, 2018 | $99.00 | $100.00 | $98.00 | $100.00 | +1.01% | 800 |
| Oct 8, 2018 | $98.00 | $99.00 | $98.00 | $99.00 | +1.02% | 100 |
| Oct 1, 2018 | $98.00 | $98.00 | $97.06 | $98.00 | 0.00% | 200 |
| Sep 24, 2018 | $99.00 | $99.00 | $97.06 | $98.00 | -1.01% | 500 |
| Sep 17, 2018 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Sep 10, 2018 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Sep 4, 2018 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Aug 27, 2018 | $98.00 | $99.00 | $97.01 | $99.00 | +1.02% | 600 |
| Aug 20, 2018 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Aug 13, 2018 | $97.00 | $98.00 | $97.00 | $98.00 | +1.03% | 500 |
| Aug 6, 2018 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Jul 30, 2018 | $97.00 | $97.00 | $97.00 | $97.00 | -3.00% | 100 |
| Jul 23, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Jul 16, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Jul 9, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Jul 2, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Jun 25, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Jun 18, 2018 | $100.00 | $100.00 | $98.65 | $100.00 | 0.00% | 1,200 |
| Jun 11, 2018 | $98.00 | $100.00 | $97.00 | $100.00 | +2.04% | 800 |
| Jun 4, 2018 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 29, 2018 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 21, 2018 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 14, 2018 | $100.00 | $100.00 | $98.00 | $98.00 | -2.00% | 300 |
| May 7, 2018 | $99.00 | $100.00 | $99.00 | $100.00 | +1.01% | 600 |
| Apr 30, 2018 | $98.50 | $99.00 | $98.50 | $99.00 | +0.51% | 100 |
| Apr 23, 2018 | $97.00 | $98.50 | $97.00 | $98.50 | +1.55% | 300 |
| Apr 16, 2018 | $100.00 | $100.00 | $97.00 | $97.00 | -3.00% | 100 |
| Apr 9, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Apr 2, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Mar 26, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Mar 19, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | +1.52% | 100 |
| Mar 12, 2018 | $98.64 | $98.64 | $98.50 | $98.50 | -0.14% | 100 |
| Mar 5, 2018 | $98.00 | $98.64 | $97.00 | $98.64 | +0.65% | 1,800 |
| Feb 26, 2018 | $97.00 | $98.00 | $97.00 | $98.00 | +1.03% | 400 |
| Feb 20, 2018 | $96.60 | $97.00 | $96.60 | $97.00 | 0.00% | 600 |
| Feb 12, 2018 | $100.00 | $100.00 | $97.00 | $97.00 | -3.00% | 200 |
| Feb 5, 2018 | $98.50 | $100.00 | $98.50 | $100.00 | +2.41% | 200 |
| Jan 29, 2018 | $97.65 | $97.65 | $97.65 | $97.65 | 0.00% | 0 |
| Jan 22, 2018 | $97.65 | $97.65 | $97.65 | $97.65 | 0.00% | 0 |
| Jan 16, 2018 | $102.00 | $102.00 | $97.65 | $97.65 | -4.26% | 100 |
| Jan 8, 2018 | $100.00 | $102.00 | $100.00 | $102.00 | +2.00% | 200 |
| Jan 2, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Dec 26, 2017 | $100.00 | $100.00 | $100.00 | $100.00 | +2.41% | 100 |
| Dec 18, 2017 | $102.00 | $102.00 | $97.65 | $97.65 | -4.26% | 200 |
| Dec 11, 2017 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Dec 4, 2017 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Nov 27, 2017 | $102.00 | $102.00 | $102.00 | $102.00 | 0.00% | 0 |
| Nov 20, 2017 | $97.65 | $102.00 | $97.65 | $102.00 | +0.10% | 400 |
| Nov 13, 2017 | $101.00 | $101.90 | $101.00 | $101.90 | +0.89% | 1,000 |
| Nov 6, 2017 | $97.65 | $101.00 | $97.65 | $101.00 | +3.43% | 600 |
| Oct 30, 2017 | $97.65 | $97.65 | $97.65 | $97.65 | 0.00% | 0 |
| Oct 23, 2017 | $97.67 | $98.60 | $97.65 | $97.65 | -2.84% | 200 |
| Oct 16, 2017 | $98.75 | $101.00 | $97.60 | $100.50 | +1.77% | 1,500 |
| Oct 9, 2017 | $98.75 | $98.80 | $98.75 | $98.75 | 0.00% | 300 |
| Oct 2, 2017 | $100.50 | $100.50 | $98.75 | $98.75 | -1.74% | 100 |
| Sep 25, 2017 | $100.50 | $100.50 | $98.75 | $100.50 | 0.00% | 1,800 |
| Sep 18, 2017 | $100.50 | $100.50 | $100.50 | $100.50 | 0.00% | 200 |
| Sep 11, 2017 | $98.25 | $100.50 | $98.25 | $100.50 | +2.29% | 4,100 |
| Sep 5, 2017 | $100.50 | $100.50 | $98.25 | $98.25 | -2.24% | 100 |
| Aug 28, 2017 | $100.50 | $100.50 | $100.50 | $100.50 | +0.50% | 200 |
| Aug 21, 2017 | $99.50 | $100.00 | $98.25 | $100.00 | +0.50% | 300 |
| Aug 14, 2017 | $99.50 | $99.50 | $99.50 | $99.50 | 0.00% | 0 |
| Aug 7, 2017 | $99.50 | $99.50 | $99.50 | $99.50 | 0.00% | 0 |
| Jul 31, 2017 | $99.00 | $99.50 | $99.00 | $99.50 | +0.51% | 100 |
| Jul 24, 2017 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 0 |
| Jul 17, 2017 | $99.00 | $100.00 | $99.00 | $99.00 | -3.88% | 500 |
| Jul 10, 2017 | $98.00 | $103.00 | $98.00 | $103.00 | +5.10% | 500 |
| Jul 3, 2017 | $100.00 | $100.00 | $98.00 | $98.00 | -2.00% | 100 |
| Jun 26, 2017 | $98.00 | $100.00 | $98.00 | $100.00 | +2.04% | 1,000 |
| Jun 19, 2017 | $98.05 | $98.05 | $98.00 | $98.00 | 0.00% | 300 |
| Jun 12, 2017 | $99.00 | $100.00 | $98.00 | $98.00 | -2.00% | 1,900 |
| Jun 5, 2017 | $100.00 | $100.00 | $98.50 | $100.00 | 0.00% | 31,300 |
| May 30, 2017 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 800 |
| May 22, 2017 | $96.75 | $100.00 | $96.75 | $100.00 | +1.01% | 2,300 |
| May 15, 2017 | $96.75 | $100.00 | $96.75 | $99.00 | +2.33% | 6,300 |
| May 8, 2017 | $96.75 | $96.75 | $96.75 | $96.75 | 0.00% | 0 |
| May 1, 2017 | $100.00 | $100.00 | $96.75 | $96.75 | -3.25% | 200 |
| Apr 24, 2017 | $99.55 | $100.00 | $98.70 | $100.00 | +0.50% | 800 |
| Apr 17, 2017 | $101.00 | $101.00 | $96.00 | $99.50 | -0.50% | 1,200 |
| Apr 10, 2017 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 200 |
| Apr 3, 2017 | $97.10 | $100.00 | $97.10 | $100.00 | +2.99% | 800 |
| Mar 27, 2017 | $97.00 | $97.10 | $97.00 | $97.10 | +0.10% | 300 |
| Mar 20, 2017 | $99.10 | $99.10 | $97.00 | $97.00 | -2.12% | 500 |
| Mar 13, 2017 | $98.00 | $99.10 | $98.00 | $99.10 | +1.12% | 400 |
| Mar 6, 2017 | $99.00 | $99.00 | $98.00 | $98.00 | -1.01% | 400 |
| Feb 27, 2017 | $98.49 | $100.00 | $98.00 | $99.00 | +0.52% | 700 |
| Feb 21, 2017 | $99.00 | $99.00 | $98.49 | $98.49 | +1.54% | 2,800 |
| Feb 13, 2017 | $99.00 | $99.00 | $97.00 | $97.00 | -2.02% | 2,400 |
| Feb 6, 2017 | $99.00 | $99.00 | $98.00 | $99.00 | 0.00% | 800 |
| Jan 30, 2017 | $95.00 | $99.00 | $95.00 | $99.00 | -1.00% | 1,100 |
| Jan 23, 2017 | $99.00 | $100.00 | $97.36 | $100.00 | +2.71% | 900 |
| Jan 17, 2017 | $98.50 | $98.50 | $97.36 | $97.36 | -1.16% | 100 |
| Jan 9, 2017 | $98.90 | $98.90 | $98.50 | $98.50 | -0.40% | 300 |
| Jan 3, 2017 | $100.85 | $100.85 | $98.90 | $98.90 | -1.93% | 100 |
| Dec 27, 2016 | $100.85 | $100.85 | $100.85 | $100.85 | 0.00% | 0 |
| Dec 19, 2016 | $100.85 | $100.85 | $100.85 | $100.85 | +1.87% | 100 |
| Dec 12, 2016 | $100.00 | $100.00 | $99.00 | $99.00 | -1.00% | 100 |
| Dec 5, 2016 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Nov 28, 2016 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Nov 21, 2016 | $100.00 | $100.00 | $100.00 | $100.00 | +0.76% | 500 |
| Nov 14, 2016 | $99.83 | $100.10 | $98.30 | $99.25 | -1.24% | 5,300 |
| Nov 7, 2016 | $101.75 | $101.75 | $100.00 | $100.50 | – | 2,000 |
Seasonality
UEPEP 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 | 0.8% | 0.2% | -0.6% | 1.4% | -0.8% | 0.9% | 0.4% | -0.6% | 0.3% | -1.0% | 1.0% | -0.1% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -0.7% | 0.4% | -1.1% | 1.6% | -1.3% | 0.6% | -0.1% | -0.7% | -1.3% | 0.1% | ||
| 2025 | 3.7% | 0.4% | -1.3% | -0.0% | 0.9% | -1.7% | 1.2% | -0.9% | 2.3% | 2.9% | 2.7% | -1.7% |
| 2024 | 1.8% | -2.7% | 2.7% | 0.3% | -0.4% | -0.3% | 2.2% | 0.2% | 4.5% | -0.9% | 0.6% | -2.6% |
| 2023 | 2.8% | 5.0% | -1.5% | 1.4% | -1.1% | -0.7% | 1.4% | -4.4% | -3.0% | -5.9% | 0.7% | 6.1% |
| 2022 | 0.6% | -3.4% | -1.5% | -2.3% | -2.1% | 4.1% | 1.2% | -4.1% | -0.2% | -12.0% | 2.3% | -2.2% |
| 2021 | 0.5% | -0.6% | 0.0% | 2.9% | -1.9% | 0.7% | 1.0% | -0.1% | 0.7% | 0.4% | 0.5% | -0.7% |
| 2020 | 1.1% | 0.4% | -4.2% | 5.8% | -1.5% | 5.0% | -2.7% | 0.3% | 0.7% | 1.0% | -0.1% | 0.5% |
| 2019 | 1.2% | 1.5% | -0.1% | 0.7% | -0.5% | -0.2% | 1.4% | 0.4% | 0.1% | 2.1% | -0.4% | 0.4% |
| 2018 | -1.2% | 0.4% | 2.0% | -0.4% | -0.5% | 2.0% | -1.9% | 2.1% | -1.0% | 4.3% | -2.0% | 1.0% |
| 2017 | -1.7% | 0.5% | -1.4% | 4.2% | 0.0% | 0.0% | 0.2% | 1.5% | 0.0% | -1.7% | 4.5% | -2.0% |
See a number that looks wrong?