UTG Inc (UTGN) stock
UTGNOTCLife InsuranceFiscal year ends December 31
$58.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $183.14MP/E 5.1Yield –
Price history
UTG share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$58.00
0.00% on the day
52-week range
$44.00 – $65.73
-11.8% from the high
Change over 52 weeks
+31.8%
From $44.00 on Oct 17, 2025
Average volume
97
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Oct 12, 2026 | $60.00 | $60.00 | $58.00 | $58.00 | -3.33% | 100 |
| Oct 5, 2026 | $58.00 | $60.00 | $58.00 | $60.00 | +3.47% | 580 |
| Sep 28, 2026 | $57.99 | $57.99 | $57.99 | $57.99 | 0.00% | 0 |
| Sep 21, 2026 | $58.02 | $58.22 | $57.99 | $57.99 | 0.00% | 1,224 |
| Sep 14, 2026 | $57.00 | $57.99 | $57.00 | $57.99 | +1.74% | 349 |
| Sep 8, 2026 | $57.45 | $57.45 | $57.00 | $57.00 | -0.78% | 100 |
| Aug 31, 2026 | $54.18 | $57.45 | $54.18 | $57.45 | +6.04% | 287 |
| Aug 24, 2026 | $59.00 | $59.75 | $54.18 | $54.18 | -8.17% | 1,752 |
| Aug 17, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 160 |
| Aug 10, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 210 |
| Aug 3, 2026 | $57.99 | $59.00 | $57.99 | $59.00 | +1.74% | 190 |
| Jul 27, 2026 | $57.99 | $57.99 | $57.99 | $57.99 | 0.00% | 0 |
| Jul 20, 2026 | $57.99 | $57.99 | $57.99 | $57.99 | 0.00% | 0 |
| Jul 13, 2026 | $57.00 | $57.99 | $57.00 | $57.99 | 0.00% | 439 |
| Jul 6, 2026 | $57.00 | $57.99 | $57.00 | $57.99 | +5.44% | 455 |
| Jun 29, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jun 22, 2026 | $55.00 | $57.00 | $55.00 | $55.00 | 0.00% | 1,203 |
| Jun 15, 2026 | $53.50 | $55.00 | $53.50 | $55.00 | +2.80% | 533 |
| Jun 8, 2026 | $56.26 | $56.26 | $53.00 | $53.50 | -2.73% | 3,580 |
| Jun 1, 2026 | $54.00 | $55.00 | $54.00 | $55.00 | +1.85% | 924 |
| May 26, 2026 | $54.99 | $54.99 | $54.00 | $54.00 | -1.80% | 319 |
| May 18, 2026 | $53.00 | $55.00 | $53.00 | $54.99 | +3.75% | 943 |
| May 11, 2026 | $52.50 | $53.00 | $52.50 | $53.00 | +0.95% | 116 |
| May 4, 2026 | $51.00 | $52.50 | $51.00 | $52.50 | +2.94% | 120 |
| Apr 27, 2026 | $54.10 | $54.10 | $48.69 | $51.00 | -5.66% | 1,707 |
| Apr 20, 2026 | $62.00 | $62.00 | $54.06 | $54.06 | -12.81% | 717 |
| Apr 13, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 0 |
| Apr 6, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 0 |
| Mar 30, 2026 | $59.00 | $62.60 | $59.00 | $62.00 | +5.08% | 1,500 |
| Mar 23, 2026 | $57.00 | $60.00 | $57.00 | $59.00 | +3.51% | 643 |
| Mar 16, 2026 | $52.75 | $57.50 | $52.75 | $57.00 | +8.06% | 1,667 |
| Mar 9, 2026 | $53.80 | $53.80 | $52.75 | $52.75 | -1.95% | 538 |
| Mar 2, 2026 | $53.80 | $53.80 | $53.80 | $53.80 | +3.46% | 382 |
| Feb 23, 2026 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 17, 2026 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| Feb 9, 2026 | $51.50 | $52.00 | $50.79 | $52.00 | -0.02% | 590 |
| Feb 2, 2026 | $55.00 | $55.00 | $51.75 | $52.01 | -5.44% | 1,641 |
| Jan 26, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jan 20, 2026 | $56.51 | $56.51 | $51.00 | $55.00 | -4.35% | 4,900 |
| Jan 12, 2026 | $57.50 | $57.50 | $57.50 | $57.50 | 0.00% | 0 |
| Jan 5, 2026 | $59.80 | $65.73 | $57.50 | $57.50 | +4.36% | 1,571 |
| Dec 29, 2025 | $59.80 | $59.80 | $55.10 | $55.10 | -7.86% | 1,617 |
| Dec 22, 2025 | $59.80 | $59.80 | $59.80 | $59.80 | 0.00% | 0 |
| Dec 15, 2025 | $59.80 | $59.80 | $59.80 | $59.80 | +0.02% | 418 |
| Dec 8, 2025 | $55.00 | $59.79 | $55.00 | $59.79 | +8.71% | 1,606 |
| Dec 1, 2025 | $54.00 | $55.00 | $50.12 | $55.00 | +1.93% | 2,230 |
| Nov 24, 2025 | $56.21 | $56.21 | $50.10 | $53.96 | -4.00% | 560 |
| Nov 17, 2025 | $57.00 | $57.00 | $50.10 | $56.21 | -1.18% | 3,050 |
| Nov 10, 2025 | $55.00 | $56.88 | $54.96 | $56.88 | +3.42% | 7,598 |
| Nov 3, 2025 | $51.60 | $57.49 | $48.00 | $55.00 | +7.84% | 4,280 |
| Oct 27, 2025 | $44.47 | $55.00 | $44.00 | $51.00 | +15.91% | 24,335 |
| Oct 20, 2025 | $44.00 | $44.00 | $44.00 | $44.00 | 0.00% | 576 |
| Oct 13, 2025 | $43.05 | $44.24 | $43.05 | $44.00 | +2.21% | 2,250 |
| Oct 6, 2025 | $46.00 | $47.00 | $43.05 | $43.05 | -6.41% | 1,225 |
| Sep 29, 2025 | $46.00 | $46.00 | $46.00 | $46.00 | 0.00% | 0 |
| Sep 22, 2025 | $44.40 | $46.50 | $44.40 | $46.00 | +3.60% | 1,011 |
| Sep 15, 2025 | $43.75 | $44.40 | $43.75 | $44.40 | -0.89% | 637 |
| Sep 8, 2025 | $45.00 | $45.80 | $44.80 | $44.80 | -0.44% | 3,277 |
| Sep 2, 2025 | $46.83 | $46.83 | $43.80 | $45.00 | -3.91% | 1,091 |
| Aug 25, 2025 | $46.83 | $46.83 | $46.83 | $46.83 | +7.04% | 300 |
| Aug 18, 2025 | $45.75 | $45.75 | $43.75 | $43.75 | -1.06% | 428 |
| Aug 11, 2025 | $44.00 | $44.22 | $44.00 | $44.22 | +0.50% | 2,350 |
| Aug 4, 2025 | $45.00 | $45.00 | $44.00 | $44.00 | -2.22% | 210 |
| Jul 28, 2025 | $42.25 | $45.00 | $42.25 | $45.00 | +6.51% | 2,110 |
| Jul 21, 2025 | $37.25 | $42.25 | $37.25 | $42.25 | +13.42% | 2,327 |
| Jul 14, 2025 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Jul 7, 2025 | $37.25 | $37.27 | $37.25 | $37.25 | 0.00% | 342 |
| Jun 30, 2025 | $37.25 | $37.25 | $37.25 | $37.25 | 0.00% | 0 |
| Jun 23, 2025 | $37.01 | $37.25 | $37.01 | $37.25 | +0.65% | 570 |
| Jun 16, 2025 | $37.01 | $37.01 | $37.01 | $37.01 | 0.00% | 0 |
| Jun 9, 2025 | $37.01 | $37.01 | $37.01 | $37.01 | 0.00% | 0 |
| Jun 2, 2025 | $37.01 | $37.01 | $37.01 | $37.01 | 0.00% | 0 |
| May 27, 2025 | $37.01 | $37.01 | $37.01 | $37.01 | 0.00% | 0 |
| May 19, 2025 | $36.99 | $40.00 | $36.99 | $37.01 | +0.05% | 252 |
| May 12, 2025 | $35.00 | $37.28 | $35.00 | $36.99 | +5.69% | 821 |
| May 5, 2025 | $35.00 | $35.05 | $32.05 | $35.00 | 0.00% | 520 |
| Apr 28, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Apr 21, 2025 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 0 |
| Apr 14, 2025 | $33.52 | $35.00 | $32.00 | $35.00 | +4.48% | 596 |
| Apr 7, 2025 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Mar 31, 2025 | $37.00 | $37.00 | $33.50 | $33.50 | -9.46% | 219 |
| Mar 24, 2025 | $29.95 | $37.00 | $29.95 | $37.00 | +23.54% | 1,138 |
| Mar 17, 2025 | $29.95 | $30.83 | $29.95 | $29.95 | +0.00% | 600 |
| Mar 10, 2025 | $29.95 | $29.95 | $29.95 | $29.95 | 0.00% | 0 |
| Mar 3, 2025 | $30.00 | $30.00 | $29.95 | $29.95 | -0.17% | 283 |
| Feb 24, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | -6.19% | 122 |
| Feb 18, 2025 | $29.28 | $31.98 | $29.28 | $31.98 | +9.22% | 545 |
| Feb 10, 2025 | $30.00 | $30.00 | $29.28 | $29.28 | -1.68% | 200 |
| Feb 3, 2025 | $29.75 | $29.95 | $29.44 | $29.78 | +0.10% | 3,584 |
| Jan 27, 2025 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 0 |
| Jan 21, 2025 | $29.75 | $29.75 | $29.75 | $29.75 | 0.00% | 0 |
| Jan 13, 2025 | $29.65 | $30.00 | $29.04 | $29.75 | +0.34% | 2,768 |
| Jan 6, 2025 | $29.60 | $29.75 | $29.50 | $29.65 | +0.08% | 1,249 |
| Dec 30, 2024 | $29.50 | $29.63 | $28.88 | $29.63 | +0.42% | 1,978 |
| Dec 23, 2024 | $28.09 | $29.50 | $28.09 | $29.50 | +5.02% | 724 |
| Dec 16, 2024 | $27.55 | $29.00 | $27.55 | $28.09 | +1.96% | 2,095 |
| Dec 9, 2024 | $28.75 | $28.75 | $27.55 | $27.55 | -0.97% | 4,143 |
| Dec 2, 2024 | $28.50 | $28.50 | $27.82 | $27.82 | -2.39% | 175 |
| Nov 25, 2024 | $28.25 | $28.50 | $28.14 | $28.50 | +0.88% | 1,072 |
| Nov 18, 2024 | $28.25 | $28.25 | $28.25 | $28.25 | +4.63% | 217 |
| Nov 11, 2024 | $26.75 | $27.00 | $26.75 | $27.00 | 0.00% | 2,009 |
| Nov 4, 2024 | $24.81 | $27.00 | $24.81 | $27.00 | +7.91% | 698 |
| Oct 28, 2024 | $25.02 | $25.02 | $24.81 | $25.02 | 0.00% | 28,210 |
| Oct 21, 2024 | $25.98 | $25.98 | $24.93 | $25.02 | -3.70% | 5,800 |
| Oct 14, 2024 | $25.98 | $25.98 | $25.98 | $25.98 | 0.00% | 0 |
| Oct 7, 2024 | $25.98 | $25.98 | $25.98 | $25.98 | 0.00% | 200 |
| Sep 30, 2024 | $26.25 | $26.25 | $25.98 | $25.98 | -1.03% | 500 |
| Sep 23, 2024 | $25.98 | $26.25 | $25.98 | $26.25 | +1.04% | 400 |
| Sep 16, 2024 | $25.78 | $25.98 | $25.78 | $25.98 | -0.38% | 400 |
| Sep 9, 2024 | $26.68 | $26.68 | $25.75 | $26.08 | -2.25% | 500 |
| Sep 3, 2024 | $26.68 | $26.68 | $26.68 | $26.68 | 0.00% | 0 |
| Aug 26, 2024 | $26.64 | $26.68 | $26.64 | $26.68 | +0.15% | 500 |
| Aug 19, 2024 | $26.38 | $26.64 | $26.38 | $26.64 | +0.99% | 200 |
| Aug 12, 2024 | $26.00 | $26.38 | $26.00 | $26.38 | -2.30% | 1,300 |
| Aug 5, 2024 | $27.18 | $27.18 | $26.18 | $27.00 | -0.66% | 300 |
| Jul 29, 2024 | $27.50 | $27.50 | $27.18 | $27.18 | -1.16% | 400 |
| Jul 22, 2024 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| Jul 15, 2024 | $28.01 | $28.01 | $27.00 | $27.50 | -5.17% | 400 |
| Jul 8, 2024 | $29.08 | $29.08 | $29.00 | $29.00 | -0.28% | 100 |
| Jul 1, 2024 | $29.08 | $29.08 | $29.08 | $29.08 | +0.28% | 200 |
| Jun 24, 2024 | $29.88 | $29.88 | $29.00 | $29.00 | -3.33% | 1,200 |
| Jun 17, 2024 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Jun 10, 2024 | $29.88 | $30.00 | $29.88 | $30.00 | 0.00% | 800 |
| Jun 3, 2024 | $30.01 | $30.01 | $30.00 | $30.00 | -0.03% | 100 |
| May 28, 2024 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 0 |
| May 20, 2024 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 0 |
| May 13, 2024 | $30.01 | $30.01 | $30.01 | $30.01 | -0.13% | 200 |
| May 6, 2024 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 0 |
| Apr 29, 2024 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 0 |
| Apr 22, 2024 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 0 |
| Apr 15, 2024 | $30.05 | $30.05 | $30.05 | $30.05 | 0.00% | 0 |
| Apr 8, 2024 | $30.54 | $30.54 | $30.05 | $30.05 | -1.60% | 1,100 |
| Apr 1, 2024 | $30.54 | $30.54 | $30.54 | $30.54 | -4.56% | 200 |
| Mar 25, 2024 | $31.00 | $32.00 | $31.00 | $32.00 | +3.23% | 300 |
| Mar 18, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Mar 11, 2024 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Mar 4, 2024 | $30.01 | $31.00 | $30.01 | $31.00 | +3.30% | 400 |
| Feb 26, 2024 | $30.02 | $30.02 | $30.01 | $30.01 | -0.03% | 200 |
| Feb 20, 2024 | $30.02 | $30.55 | $30.01 | $30.02 | -0.92% | 600 |
| Feb 12, 2024 | $30.10 | $30.30 | $30.10 | $30.30 | +0.66% | 300 |
| Feb 5, 2024 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 800 |
| Jan 29, 2024 | $30.50 | $30.50 | $30.10 | $30.10 | -1.31% | 700 |
| Jan 22, 2024 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 100 |
| Jan 16, 2024 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 500 |
| Jan 8, 2024 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 0 |
| Jan 2, 2024 | $30.11 | $30.50 | $30.11 | $30.50 | +1.30% | 100 |
| Dec 26, 2023 | $30.01 | $30.11 | $30.01 | $30.11 | +0.33% | 1,800 |
| Dec 18, 2023 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 0 |
| Dec 11, 2023 | $30.01 | $30.01 | $30.01 | $30.01 | -3.16% | 500 |
| Dec 4, 2023 | $30.01 | $30.99 | $30.01 | $30.99 | +3.27% | 100 |
| Nov 27, 2023 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 100 |
| Nov 20, 2023 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 0 |
| Nov 13, 2023 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 0 |
| Nov 6, 2023 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 100 |
| Oct 30, 2023 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 100 |
| Oct 23, 2023 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 0 |
| Oct 16, 2023 | $34.00 | $34.00 | $30.01 | $30.01 | -11.74% | 300 |
| Oct 9, 2023 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Oct 2, 2023 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 100 |
| Sep 25, 2023 | $30.00 | $34.00 | $30.00 | $34.00 | +13.33% | 1,000 |
| Sep 18, 2023 | $30.00 | $30.01 | $30.00 | $30.00 | 0.00% | 400 |
| Sep 11, 2023 | $30.75 | $31.00 | $30.00 | $30.00 | -0.33% | 9,200 |
| Sep 5, 2023 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 0 |
| Aug 28, 2023 | $30.10 | $30.10 | $30.10 | $30.10 | -0.03% | 200 |
| Aug 21, 2023 | $30.11 | $30.11 | $30.11 | $30.11 | +0.03% | 200 |
| Aug 14, 2023 | $33.00 | $33.00 | $30.10 | $30.10 | -8.79% | 200 |
| Aug 7, 2023 | $33.00 | $33.00 | $33.00 | $33.00 | 0.00% | 200 |
| Jul 31, 2023 | $29.60 | $33.00 | $29.60 | $33.00 | +11.49% | 100 |
| Jul 24, 2023 | $29.60 | $29.60 | $29.60 | $29.60 | 0.00% | 100 |
| Jul 17, 2023 | $38.63 | $38.63 | $29.60 | $29.60 | -23.38% | 200 |
| Jul 10, 2023 | $38.63 | $38.63 | $38.63 | $38.63 | 0.00% | 200 |
| Jul 3, 2023 | $38.63 | $38.63 | $38.63 | $38.63 | 0.00% | 0 |
| Jun 26, 2023 | $38.63 | $38.63 | $38.63 | $38.63 | 0.00% | 0 |
| Jun 20, 2023 | $38.63 | $38.63 | $38.63 | $38.63 | +30.95% | 200 |
| Jun 12, 2023 | $28.50 | $30.00 | $28.50 | $29.50 | +3.51% | 500 |
| Jun 5, 2023 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 100 |
| May 30, 2023 | $30.00 | $30.00 | $28.50 | $28.50 | -5.00% | 400 |
| May 22, 2023 | $28.00 | $30.00 | $28.00 | $30.00 | +7.14% | 100 |
| May 15, 2023 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 100 |
| May 8, 2023 | $26.50 | $28.00 | $26.50 | $28.00 | +7.49% | 1,500 |
| May 1, 2023 | $26.00 | $26.05 | $26.00 | $26.05 | +0.19% | 200 |
| Apr 24, 2023 | $26.05 | $26.05 | $26.00 | $26.00 | -0.19% | 300 |
| Apr 17, 2023 | $26.00 | $26.05 | $26.00 | $26.05 | -1.14% | 300 |
| Apr 10, 2023 | $26.00 | $26.35 | $26.00 | $26.35 | +1.35% | 600 |
| Apr 3, 2023 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 100 |
| Mar 27, 2023 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| Mar 20, 2023 | $26.50 | $26.50 | $26.00 | $26.00 | -1.89% | 500 |
| Mar 13, 2023 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 100 |
| Mar 6, 2023 | $25.14 | $26.75 | $25.14 | $26.50 | +6.47% | 1,500 |
| Feb 27, 2023 | $24.25 | $24.89 | $24.25 | $24.89 | +2.64% | 300 |
| Feb 21, 2023 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Feb 13, 2023 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Feb 6, 2023 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 500 |
| Jan 30, 2023 | $25.00 | $25.00 | $23.65 | $24.25 | -3.00% | 1,600 |
| Jan 23, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 17, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Jan 9, 2023 | $25.00 | $25.25 | $25.00 | $25.00 | 0.00% | 400 |
| Jan 3, 2023 | $25.06 | $25.25 | $23.35 | $25.00 | -0.24% | 1,300 |
| Dec 27, 2022 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 0 |
| Dec 19, 2022 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 100 |
| Dec 12, 2022 | $27.90 | $27.90 | $25.06 | $25.06 | -10.18% | 100 |
| Dec 5, 2022 | $28.02 | $28.02 | $25.25 | $27.90 | -0.43% | 1,700 |
| Nov 28, 2022 | $28.50 | $30.00 | $28.02 | $28.02 | -1.68% | 400 |
| Nov 21, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 0 |
| Nov 14, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | 0.00% | 100 |
| Nov 7, 2022 | $28.50 | $28.50 | $28.50 | $28.50 | +1.71% | 100 |
| Oct 31, 2022 | $28.02 | $28.02 | $28.02 | $28.02 | 0.00% | 0 |
| Oct 24, 2022 | $28.02 | $28.02 | $28.02 | $28.02 | 0.00% | 0 |
| Oct 17, 2022 | $28.02 | $28.02 | $28.02 | $28.02 | 0.00% | 0 |
| Oct 10, 2022 | $28.02 | $28.02 | $28.02 | $28.02 | 0.00% | 0 |
| Oct 3, 2022 | $33.28 | $33.28 | $28.02 | $28.02 | -15.81% | 500 |
| Sep 26, 2022 | $33.28 | $33.28 | $33.28 | $33.28 | 0.00% | 0 |
| Sep 19, 2022 | $33.28 | $33.30 | $33.28 | $33.28 | 0.00% | 400 |
| Sep 12, 2022 | $33.28 | $33.28 | $33.28 | $33.28 | 0.00% | 0 |
| Sep 6, 2022 | $32.88 | $33.28 | $32.88 | $33.28 | +1.22% | 1,100 |
| Aug 29, 2022 | $31.88 | $32.88 | $30.00 | $32.88 | +3.56% | 400 |
| Aug 22, 2022 | $30.12 | $31.75 | $30.10 | $31.75 | +10.20% | 1,000 |
| Aug 15, 2022 | $29.00 | $29.00 | $28.81 | $28.81 | -0.66% | 200 |
| Aug 8, 2022 | $30.50 | $30.50 | $29.00 | $29.00 | -4.92% | 600 |
| Aug 1, 2022 | $30.00 | $30.98 | $30.00 | $30.50 | +1.67% | 500 |
| Jul 25, 2022 | $32.56 | $32.56 | $29.01 | $30.00 | -3.54% | 1,300 |
| Jul 18, 2022 | $29.00 | $31.10 | $29.00 | $31.10 | +0.32% | 3,500 |
| Jul 11, 2022 | $26.00 | $31.00 | $26.00 | $31.00 | +19.23% | 1,400 |
| Jul 5, 2022 | $26.00 | $26.00 | $26.00 | $26.00 | +10.17% | 300 |
| Jun 27, 2022 | $26.50 | $26.88 | $23.60 | $23.60 | -8.85% | 500 |
| Jun 21, 2022 | $25.89 | $25.89 | $25.89 | $25.89 | 0.00% | 0 |
| Jun 13, 2022 | $24.00 | $25.89 | $24.00 | $25.89 | +7.88% | 3,100 |
| Jun 6, 2022 | $25.00 | $25.15 | $23.00 | $24.00 | -4.00% | 10,900 |
| May 31, 2022 | $25.75 | $26.00 | $24.00 | $25.00 | +3.73% | 4,700 |
| May 23, 2022 | $24.00 | $24.10 | $24.00 | $24.10 | +0.42% | 200 |
| May 16, 2022 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| May 9, 2022 | $24.00 | $24.00 | $24.00 | $24.00 | -7.69% | 2,300 |
| May 2, 2022 | $23.10 | $26.00 | $23.10 | $26.00 | +12.55% | 400 |
| Apr 25, 2022 | $27.10 | $27.10 | $23.10 | $23.10 | -16.76% | 800 |
| Apr 18, 2022 | $27.75 | $27.75 | $27.75 | $27.75 | 0.00% | 0 |
| Apr 11, 2022 | $29.00 | $29.00 | $27.75 | $27.75 | -4.31% | 100 |
| Apr 4, 2022 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 100 |
| Mar 28, 2022 | $27.10 | $29.00 | $27.10 | $29.00 | +7.01% | 300 |
| Mar 21, 2022 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 0 |
| Mar 14, 2022 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 500 |
| Mar 7, 2022 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 200 |
| Feb 28, 2022 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 0 |
| Feb 22, 2022 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 0 |
| Feb 14, 2022 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 0 |
| Feb 7, 2022 | $27.10 | $27.10 | $27.10 | $27.10 | -9.67% | 400 |
| Jan 31, 2022 | $27.12 | $30.00 | $27.12 | $30.00 | +10.70% | 400 |
| Jan 24, 2022 | $27.10 | $27.10 | $27.10 | $27.10 | 0.00% | 100 |
| Jan 18, 2022 | $28.02 | $28.02 | $27.10 | $27.10 | -3.28% | 300 |
| Jan 10, 2022 | $28.02 | $28.02 | $28.02 | $28.02 | 0.00% | 0 |
| Jan 3, 2022 | $28.00 | $29.01 | $28.00 | $28.02 | +3.01% | 600 |
| Dec 27, 2021 | $27.16 | $27.20 | $27.00 | $27.20 | -0.40% | 1,100 |
| Dec 20, 2021 | $27.50 | $27.50 | $27.31 | $27.31 | -0.69% | 200 |
| Dec 13, 2021 | $27.21 | $27.50 | $27.21 | $27.50 | +1.07% | 800 |
| Dec 6, 2021 | $27.21 | $27.21 | $27.21 | $27.21 | 0.00% | 0 |
| Nov 29, 2021 | $27.16 | $27.21 | $27.16 | $27.21 | +0.18% | 300 |
| Nov 22, 2021 | $27.16 | $27.16 | $27.16 | $27.16 | 0.00% | 0 |
| Nov 15, 2021 | $29.00 | $29.00 | $27.10 | $27.16 | -6.34% | 400 |
| Nov 8, 2021 | $27.75 | $29.20 | $27.75 | $29.00 | +4.50% | 500 |
| Nov 1, 2021 | $29.00 | $29.00 | $27.53 | $27.75 | -4.31% | 500 |
| Oct 25, 2021 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 200 |
| Oct 18, 2021 | $28.25 | $29.00 | $28.25 | $29.00 | +2.65% | 300 |
| Oct 11, 2021 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Oct 4, 2021 | $27.00 | $30.00 | $27.00 | $28.25 | +4.63% | 300 |
| Sep 27, 2021 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 100 |
| Sep 20, 2021 | $27.00 | $27.00 | $27.00 | $27.00 | -0.18% | 300 |
| Sep 13, 2021 | $27.04 | $27.05 | $27.04 | $27.05 | -6.72% | 400 |
| Sep 7, 2021 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 30, 2021 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 23, 2021 | $29.00 | $29.00 | $29.00 | $29.00 | +5.45% | 200 |
| Aug 16, 2021 | $31.00 | $31.00 | $27.50 | $27.50 | -11.29% | 200 |
| Aug 9, 2021 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Aug 2, 2021 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jul 26, 2021 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jul 19, 2021 | $26.80 | $31.00 | $26.80 | $31.00 | +15.67% | 300 |
| Jul 12, 2021 | $29.99 | $34.00 | $26.76 | $26.80 | +1.02% | 1,200 |
| Jul 6, 2021 | $26.01 | $26.53 | $26.01 | $26.53 | +2.00% | 500 |
| Jun 28, 2021 | $26.01 | $26.01 | $26.01 | $26.01 | 0.00% | 0 |
| Jun 21, 2021 | $26.01 | $26.01 | $26.01 | $26.01 | 0.00% | 0 |
| Jun 14, 2021 | $27.50 | $27.50 | $26.01 | $26.01 | -1.85% | 500 |
| Jun 7, 2021 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 1,000 |
| Jun 1, 2021 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 0 |
| May 24, 2021 | $26.00 | $26.51 | $26.00 | $26.50 | +1.92% | 900 |
| May 17, 2021 | $25.80 | $26.00 | $25.80 | $26.00 | 0.00% | 500 |
| May 10, 2021 | $28.00 | $28.00 | $25.31 | $26.00 | -7.14% | 300 |
| May 3, 2021 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 0 |
| Apr 26, 2021 | $25.11 | $28.00 | $25.11 | $28.00 | +6.67% | 800 |
| Apr 19, 2021 | $26.00 | $26.25 | $26.00 | $26.25 | +0.96% | 100 |
| Apr 12, 2021 | $26.00 | $26.00 | $24.56 | $26.00 | +1.96% | 900 |
| Apr 5, 2021 | $25.25 | $26.00 | $24.56 | $25.50 | +0.95% | 800 |
| Mar 29, 2021 | $26.50 | $26.51 | $25.26 | $25.26 | -4.72% | 500 |
| Mar 22, 2021 | $26.15 | $26.51 | $26.00 | $26.51 | +1.38% | 1,800 |
| Mar 15, 2021 | $27.00 | $27.00 | $26.15 | $26.15 | -6.61% | 400 |
| Mar 8, 2021 | $28.01 | $29.93 | $27.00 | $28.00 | -17.65% | 1,500 |
| Mar 1, 2021 | $27.00 | $34.00 | $27.00 | $34.00 | +25.93% | 800 |
| Feb 22, 2021 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Feb 16, 2021 | $27.00 | $27.00 | $26.05 | $27.00 | 0.00% | 200 |
| Feb 8, 2021 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 100 |
| Feb 1, 2021 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 400 |
| Jan 25, 2021 | $28.00 | $28.00 | $27.00 | $27.00 | -3.57% | 700 |
| Jan 19, 2021 | $29.00 | $29.75 | $28.00 | $28.00 | -0.04% | 800 |
| Jan 11, 2021 | $27.75 | $28.01 | $27.75 | $28.01 | +0.94% | 700 |
| Jan 4, 2021 | $26.50 | $27.75 | $26.50 | $27.75 | +4.72% | 200 |
| Dec 28, 2020 | $26.50 | $26.50 | $26.50 | $26.50 | 0.00% | 0 |
| Dec 21, 2020 | $27.00 | $27.00 | $26.50 | $26.50 | -1.85% | 300 |
| Dec 14, 2020 | $27.00 | $27.00 | $26.50 | $27.00 | 0.00% | 800 |
| Dec 7, 2020 | $25.50 | $27.00 | $25.50 | $27.00 | +1.89% | 500 |
| Nov 30, 2020 | $26.75 | $27.00 | $23.75 | $26.50 | -0.93% | 1,700 |
| Nov 23, 2020 | $25.00 | $26.75 | $25.00 | $26.75 | +7.00% | 100 |
| Nov 16, 2020 | $28.00 | $28.00 | $25.00 | $25.00 | -10.71% | 400 |
| Nov 9, 2020 | $27.00 | $28.00 | $27.00 | $28.00 | +3.70% | 400 |
| Nov 2, 2020 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Oct 26, 2020 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Oct 19, 2020 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 200 |
| Oct 12, 2020 | $28.00 | $28.00 | $27.00 | $27.00 | -3.57% | 700 |
| Oct 5, 2020 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 100 |
| Sep 28, 2020 | $30.00 | $30.00 | $28.00 | $28.00 | -6.67% | 200 |
| Sep 21, 2020 | $29.00 | $30.00 | $28.50 | $30.00 | +3.45% | 500 |
| Sep 14, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 1,000 |
| Sep 8, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 31, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 200 |
| Aug 24, 2020 | $36.00 | $36.00 | $29.00 | $29.00 | -19.44% | 400 |
| Aug 17, 2020 | $29.50 | $36.00 | $29.50 | $36.00 | +24.14% | 300 |
| Aug 10, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Aug 3, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 100 |
| Jul 27, 2020 | $30.00 | $30.00 | $28.10 | $29.00 | -3.33% | 400 |
| Jul 20, 2020 | $28.00 | $31.25 | $27.35 | $30.00 | +11.11% | 1,700 |
| Jul 13, 2020 | $31.00 | $31.00 | $27.00 | $27.00 | -12.90% | 500 |
| Jul 6, 2020 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 100 |
| Jun 29, 2020 | $31.00 | $31.00 | $31.00 | $31.00 | 0.00% | 0 |
| Jun 22, 2020 | $28.25 | $31.00 | $27.80 | $31.00 | +14.81% | 600 |
| Jun 15, 2020 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Jun 8, 2020 | $29.00 | $33.00 | $27.00 | $27.00 | -6.90% | 1,200 |
| Jun 1, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| May 26, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| May 18, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 300 |
| May 11, 2020 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| May 4, 2020 | $27.00 | $29.00 | $27.00 | $29.00 | +7.41% | 200 |
| Apr 27, 2020 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 20, 2020 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 13, 2020 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Apr 6, 2020 | $27.00 | $27.00 | $27.00 | $27.00 | 0.00% | 0 |
| Mar 30, 2020 | $33.00 | $33.00 | $27.00 | $27.00 | -18.18% | 600 |
| Mar 23, 2020 | $29.00 | $33.00 | $29.00 | $33.00 | +13.79% | 200 |
| Mar 16, 2020 | $30.25 | $30.25 | $29.00 | $29.00 | -12.07% | 900 |
| Mar 9, 2020 | $33.00 | $33.00 | $32.98 | $32.98 | -0.06% | 200 |
| Mar 2, 2020 | $33.25 | $33.25 | $33.00 | $33.00 | -0.75% | 100 |
| Feb 24, 2020 | $33.26 | $33.26 | $33.25 | $33.25 | -2.21% | 200 |
| Feb 18, 2020 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Feb 10, 2020 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 400 |
| Feb 3, 2020 | $34.00 | $34.00 | $34.00 | $34.00 | 0.00% | 0 |
| Jan 27, 2020 | $33.27 | $34.00 | $33.27 | $34.00 | +2.19% | 200 |
| Jan 21, 2020 | $33.27 | $33.27 | $33.27 | $33.27 | -5.75% | 400 |
| Jan 13, 2020 | $33.31 | $35.30 | $33.31 | $35.30 | +5.97% | 1,000 |
| Jan 6, 2020 | $33.31 | $33.31 | $33.31 | $33.31 | 0.00% | 0 |
| Dec 30, 2019 | $35.50 | $35.50 | $33.31 | $33.31 | -6.17% | 500 |
| Dec 23, 2019 | $35.65 | $35.65 | $35.50 | $35.50 | 0.00% | 200 |
| Dec 16, 2019 | $35.51 | $35.51 | $35.50 | $35.50 | -0.03% | 500 |
| Dec 9, 2019 | $35.51 | $35.51 | $35.51 | $35.51 | -10.78% | 600 |
| Dec 2, 2019 | $35.50 | $40.00 | $35.50 | $39.80 | +12.11% | 200 |
| Nov 25, 2019 | $35.50 | $35.50 | $35.50 | $35.50 | 0.00% | 0 |
| Nov 18, 2019 | $37.00 | $37.00 | $35.00 | $35.50 | -4.05% | 600 |
| Nov 11, 2019 | $34.20 | $37.00 | $34.00 | $37.00 | +8.47% | 400 |
| Nov 4, 2019 | $38.00 | $38.00 | $34.11 | $34.11 | -10.24% | 500 |
| Oct 28, 2019 | $35.00 | $38.00 | $35.00 | $38.00 | +8.57% | 900 |
| Oct 21, 2019 | $33.50 | $35.00 | $33.50 | $35.00 | +4.48% | 300 |
| Oct 14, 2019 | $33.50 | $33.50 | $33.50 | $33.50 | -4.29% | 200 |
| Oct 7, 2019 | $35.00 | $35.00 | $35.00 | $35.00 | +5.26% | 300 |
| Sep 30, 2019 | $33.00 | $33.25 | $33.00 | $33.25 | +0.76% | 400 |
| Sep 23, 2019 | $32.25 | $33.00 | $32.24 | $33.00 | +3.13% | 1,300 |
| Sep 16, 2019 | $32.00 | $32.00 | $31.02 | $32.00 | -3.06% | 1,200 |
| Sep 9, 2019 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 100 |
| Sep 3, 2019 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 0 |
| Aug 26, 2019 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 0 |
| Aug 19, 2019 | $33.01 | $33.01 | $33.01 | $33.01 | 0.00% | 0 |
| Aug 12, 2019 | $32.00 | $33.01 | $32.00 | $33.01 | +3.16% | 2,100 |
| Aug 5, 2019 | $32.01 | $32.01 | $32.00 | $32.00 | 0.00% | 400 |
| Jul 29, 2019 | $32.01 | $32.01 | $32.00 | $32.00 | 0.00% | 1,100 |
| Jul 22, 2019 | $31.50 | $32.01 | $31.50 | $32.00 | +3.23% | 700 |
| Jul 15, 2019 | $30.05 | $31.00 | $30.05 | $31.00 | +3.16% | 1,000 |
| Jul 8, 2019 | $30.01 | $30.05 | $30.01 | $30.05 | +0.13% | 200 |
| Jul 1, 2019 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 0 |
| Jun 24, 2019 | $30.01 | $30.01 | $30.01 | $30.01 | -3.97% | 200 |
| Jun 17, 2019 | $30.95 | $31.25 | $30.90 | $31.25 | +5.57% | 300 |
| Jun 10, 2019 | $31.50 | $31.50 | $29.60 | $29.60 | -6.03% | 200 |
| Jun 3, 2019 | $31.50 | $31.50 | $31.50 | $31.50 | 0.00% | 0 |
| May 28, 2019 | $31.00 | $31.50 | $31.00 | $31.50 | +1.61% | 400 |
| May 20, 2019 | $30.90 | $31.00 | $30.90 | $31.00 | +1.64% | 400 |
| May 13, 2019 | $30.50 | $30.50 | $30.50 | $30.50 | 0.00% | 0 |
| May 6, 2019 | $30.25 | $30.90 | $29.36 | $30.50 | +0.83% | 2,400 |
| Apr 29, 2019 | $30.10 | $34.00 | $30.10 | $30.25 | +0.50% | 500 |
| Apr 22, 2019 | $30.75 | $31.00 | $30.10 | $30.10 | 0.00% | 800 |
| Apr 15, 2019 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 100 |
| Apr 8, 2019 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 100 |
| Apr 1, 2019 | $30.10 | $32.00 | $30.10 | $30.10 | 0.00% | 700 |
| Mar 25, 2019 | $30.10 | $30.10 | $30.10 | $30.10 | 0.00% | 100 |
| Mar 18, 2019 | $30.50 | $30.50 | $30.10 | $30.10 | -0.50% | 400 |
| Mar 11, 2019 | $30.25 | $30.25 | $30.25 | $30.25 | 0.00% | 400 |
| Mar 4, 2019 | $30.60 | $30.61 | $30.25 | $30.25 | -0.17% | 500 |
| Feb 25, 2019 | $30.20 | $30.30 | $30.20 | $30.30 | +0.33% | 400 |
| Feb 19, 2019 | $30.40 | $30.40 | $30.20 | $30.20 | -0.66% | 200 |
| Feb 11, 2019 | $30.20 | $30.40 | $30.11 | $30.40 | +0.66% | 400 |
| Feb 4, 2019 | $30.11 | $30.40 | $30.11 | $30.20 | +0.30% | 600 |
| Jan 28, 2019 | $30.11 | $30.11 | $30.11 | $30.11 | 0.00% | 0 |
| Jan 22, 2019 | $30.50 | $30.50 | $30.11 | $30.11 | -0.46% | 400 |
| Jan 14, 2019 | $30.25 | $30.50 | $30.25 | $30.25 | 0.00% | 500 |
| Jan 7, 2019 | $30.26 | $30.26 | $30.25 | $30.25 | +0.50% | 500 |
| Dec 31, 2018 | $32.50 | $32.50 | $30.10 | $30.10 | -7.38% | 300 |
| Dec 24, 2018 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 17, 2018 | $32.45 | $32.50 | $30.15 | $32.50 | +0.15% | 900 |
| Dec 10, 2018 | $31.80 | $32.45 | $31.00 | $32.45 | +2.04% | 700 |
| Dec 3, 2018 | $31.80 | $31.80 | $31.80 | $31.80 | +0.16% | 500 |
| Nov 26, 2018 | $32.50 | $32.90 | $31.75 | $31.75 | -2.31% | 400 |
| Nov 19, 2018 | $31.00 | $32.50 | $31.00 | $32.50 | +4.84% | 700 |
| Nov 12, 2018 | $32.50 | $32.50 | $31.00 | $31.00 | -4.62% | 1,100 |
| Nov 5, 2018 | $30.40 | $32.50 | $30.40 | $32.50 | +6.91% | 900 |
| Oct 29, 2018 | $31.00 | $31.00 | $30.40 | $30.40 | -1.94% | 500 |
| Oct 22, 2018 | $32.00 | $32.00 | $31.00 | $31.00 | -3.13% | 200 |
| Oct 15, 2018 | $31.51 | $32.00 | $31.51 | $32.00 | +1.56% | 200 |
| Oct 8, 2018 | $33.00 | $33.00 | $31.51 | $31.51 | -4.52% | 300 |
| Oct 1, 2018 | $33.00 | $33.00 | $33.00 | $33.00 | -0.03% | 300 |
| Sep 24, 2018 | $32.51 | $34.00 | $31.10 | $33.01 | +9.30% | 1,400 |
| Sep 17, 2018 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | 0 |
| Sep 10, 2018 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | 0 |
| Sep 4, 2018 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | 0 |
| Aug 27, 2018 | $30.00 | $30.20 | $30.00 | $30.20 | +0.67% | 300 |
| Aug 20, 2018 | $30.00 | $30.50 | $30.00 | $30.00 | 0.00% | 300 |
| Aug 13, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Aug 6, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 200 |
| Jul 30, 2018 | $30.00 | $30.00 | $30.00 | $30.00 | +3.45% | 200 |
| Jul 23, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jul 16, 2018 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 0 |
| Jul 9, 2018 | $26.00 | $29.00 | $26.00 | $29.00 | +11.54% | 3,000 |
| Jul 2, 2018 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 100 |
| Jun 25, 2018 | $24.50 | $26.00 | $24.50 | $26.00 | -7.14% | 200 |
| Jun 18, 2018 | $26.50 | $28.25 | $26.50 | $28.00 | +5.66% | 300 |
| Jun 11, 2018 | $26.00 | $26.50 | $26.00 | $26.50 | +1.92% | 300 |
| Jun 4, 2018 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 0 |
| May 29, 2018 | $24.01 | $26.00 | $24.01 | $26.00 | +8.29% | 100 |
| May 21, 2018 | $25.50 | $25.50 | $24.01 | $24.01 | -5.84% | 100 |
| May 14, 2018 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| May 7, 2018 | $25.50 | $25.50 | $25.50 | $25.50 | +1.96% | 100 |
| Apr 30, 2018 | $25.01 | $25.01 | $25.01 | $25.01 | +4.21% | 500 |
| Apr 23, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | -4.04% | 300 |
| Apr 16, 2018 | $25.01 | $25.01 | $25.01 | $25.01 | +0.04% | 100 |
| Apr 9, 2018 | $25.50 | $25.50 | $25.00 | $25.00 | +4.17% | 200 |
| Apr 2, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Mar 26, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Mar 19, 2018 | $24.00 | $24.50 | $24.00 | $24.00 | 0.00% | 300 |
| Mar 12, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 400 |
| Mar 5, 2018 | $24.10 | $24.10 | $24.00 | $24.00 | 0.00% | 1,200 |
| Feb 26, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Feb 20, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Feb 12, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | +4.12% | 500 |
| Feb 5, 2018 | $23.05 | $23.05 | $23.05 | $23.05 | 0.00% | 0 |
| Jan 29, 2018 | $25.00 | $25.20 | $22.95 | $23.05 | -7.80% | 1,300 |
| Jan 22, 2018 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 100 |
| Jan 16, 2018 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 200 |
| Jan 8, 2018 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 200 |
| Jan 2, 2018 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Dec 26, 2017 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Dec 18, 2017 | $28.00 | $28.00 | $25.00 | $25.00 | 0.00% | 600 |
| Dec 11, 2017 | $23.95 | $25.00 | $23.95 | $25.00 | +4.38% | 800 |
| Dec 4, 2017 | $21.90 | $24.00 | $21.90 | $23.95 | +9.36% | 600 |
| Nov 27, 2017 | $21.90 | $21.90 | $21.90 | $21.90 | 0.00% | 0 |
| Nov 20, 2017 | $21.90 | $21.90 | $21.90 | $21.90 | 0.00% | 200 |
| Nov 13, 2017 | $21.90 | $21.90 | $21.90 | $21.90 | 0.00% | 0 |
| Nov 6, 2017 | $20.80 | $21.90 | $20.80 | $21.90 | +5.29% | 100 |
| Oct 30, 2017 | $20.80 | $20.80 | $20.80 | $20.80 | +1.46% | 700 |
| Oct 23, 2017 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Oct 16, 2017 | $21.00 | $21.00 | $20.25 | $20.50 | -2.38% | 900 |
| Oct 9, 2017 | $19.25 | $21.00 | $19.25 | $21.00 | +9.09% | 1,400 |
| Oct 2, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| Sep 25, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| Sep 18, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 200 |
| Sep 11, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 200 |
| Sep 5, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| Aug 28, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 500 |
| Aug 21, 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 0 |
| Aug 14, 2017 | $19.50 | $19.50 | $19.25 | $19.25 | -8.33% | 400 |
| Aug 7, 2017 | $19.25 | $21.00 | $19.25 | $21.00 | +9.09% | 300 |
| Jul 31, 2017 | $18.85 | $19.25 | $18.85 | $19.25 | +2.12% | 7,000 |
| Jul 24, 2017 | $18.85 | $18.85 | $18.85 | $18.85 | 0.00% | 0 |
| Jul 17, 2017 | $18.85 | $18.85 | $18.85 | $18.85 | 0.00% | 200 |
| Jul 10, 2017 | $18.85 | $18.85 | $18.85 | $18.85 | 0.00% | 0 |
| Jul 3, 2017 | $19.00 | $19.00 | $18.85 | $18.85 | -13.33% | 800 |
| Jun 26, 2017 | $28.50 | $28.50 | $19.01 | $21.75 | +16.00% | 1,000 |
| Jun 19, 2017 | $18.25 | $18.75 | $18.25 | $18.75 | +4.17% | 3,300 |
| Jun 12, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Jun 5, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 400 |
| May 30, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 400 |
| May 22, 2017 | $18.25 | $18.25 | $18.00 | $18.00 | -1.37% | 1,100 |
| May 15, 2017 | $18.25 | $18.25 | $18.25 | $18.25 | +1.39% | 200 |
| May 8, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 300 |
| May 1, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 300 |
| Apr 24, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 17, 2017 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Apr 10, 2017 | $17.60 | $18.00 | $17.60 | $18.00 | +2.27% | 1,600 |
| Apr 3, 2017 | $17.50 | $17.60 | $17.50 | $17.60 | +0.57% | 400 |
| Mar 27, 2017 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 1,600 |
| Mar 20, 2017 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Mar 13, 2017 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Mar 6, 2017 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 300 |
| Feb 27, 2017 | $17.20 | $17.50 | $17.20 | $17.50 | +1.74% | 100 |
| Feb 21, 2017 | $17.20 | $17.20 | $17.00 | $17.20 | 0.00% | 1,900 |
| Feb 13, 2017 | $17.20 | $17.20 | $17.15 | $17.20 | 0.00% | 600 |
| Feb 6, 2017 | $17.20 | $18.25 | $17.20 | $17.20 | 0.00% | 700 |
| Jan 30, 2017 | $17.15 | $17.20 | $17.15 | $17.20 | +0.29% | 100 |
| Jan 23, 2017 | $17.50 | $17.50 | $17.15 | $17.15 | -2.00% | 200 |
| Jan 17, 2017 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 0 |
| Jan 9, 2017 | $18.00 | $18.00 | $17.50 | $17.50 | -2.78% | 100 |
| Jan 3, 2017 | $17.75 | $18.00 | $17.75 | $18.00 | +1.41% | 100 |
| Dec 27, 2016 | $17.10 | $17.75 | $17.10 | $17.75 | +3.80% | 1,100 |
| Dec 19, 2016 | $17.05 | $17.10 | $17.05 | $17.10 | +0.29% | 600 |
| Dec 12, 2016 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Dec 5, 2016 | $16.75 | $17.50 | $16.75 | $17.05 | +1.79% | 800 |
| Nov 28, 2016 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 200 |
| Nov 21, 2016 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 200 |
| Nov 14, 2016 | $16.75 | $16.75 | $16.75 | $16.75 | 0.00% | 0 |
| Nov 7, 2016 | $16.60 | $16.75 | $16.60 | $16.75 | – | 300 |
Seasonality
UTGN 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 | -2.0% | -0.4% | 5.0% | -4.7% | 4.3% | 5.9% | 2.8% | -0.0% | 2.6% | -1.0% | 2.5% | 1.2% |
| Months up | 3 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -0.2% | -5.5% | 13.5% | -13.6% | 5.9% | 1.9% | 5.4% | -6.6% | 7.0% | 0.0% | ||
| 2025 | 0.8% | 0.8% | 23.3% | -5.4% | 5.7% | 0.6% | 16.1% | 8.3% | -1.8% | 10.9% | 5.8% | 2.1% |
| 2024 | 1.3% | -1.6% | 6.6% | -6.1% | -0.1% | -3.4% | -5.2% | -3.0% | -1.6% | -4.7% | 13.9% | 3.5% |
| 2023 | -0.2% | -3.0% | 7.2% | 0.0% | 9.6% | 35.5% | -23.4% | 1.7% | 13.0% | -11.7% | 0.0% | 0.3% |
| 2022 | -0.3% | -0.1% | 2.5% | -16.9% | 11.5% | 2.9% | 13.2% | 0.0% | 10.9% | -15.8% | 0.0% | -10.6% |
| 2021 | 1.9% | 0.0% | -1.9% | 5.7% | -5.4% | -1.8% | 19.2% | -6.5% | -6.9% | 7.4% | -6.3% | 0.1% |
| 2020 | -4.2% | -2.2% | -0.8% | -18.2% | 7.4% | 6.9% | -6.5% | 0.0% | -3.4% | -3.6% | -0.9% | -0.9% |
| 2019 | -7.4% | 0.6% | -0.7% | 0.0% | 4.7% | -4.7% | 6.6% | 3.2% | -0.0% | 7.6% | 0.0% | 0.0% |
| 2018 | -8.2% | 4.6% | 0.0% | 4.2% | 4.0% | 0.0% | 15.4% | 0.7% | 9.3% | -7.9% | 4.4% | 2.4% |
| 2017 | -3.4% | 2.0% | 0.0% | 2.9% | 0.0% | 20.8% | -13.3% | 2.1% | 0.0% | 8.1% | 5.3% | 14.2% |