Universal Insurance Holdings, Inc. (UVE) stock
UVENYSEFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3015% below fair value
$48.50+0.94 (+1.98%)
Close on Oct 30, 2026Market cap $1.35BP/E 6.1Yield 1.59%
Price history
Universal Insurance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.50
+1.98% on the day
52-week range
$28.32 – $50.75
-4.4% from the high
Change over 52 weeks
+54.4%
From $31.41 on Oct 30, 2025
Average volume
210,384
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $49.44 | $50.75 | $45.73 | $48.50 | -0.70% | 1,302,929 |
| Oct 19, 2026 | $46.74 | $50.00 | $46.74 | $48.84 | +3.65% | 1,182,085 |
| Oct 12, 2026 | $46.12 | $47.69 | $45.54 | $47.12 | +2.77% | 960,369 |
| Oct 5, 2026 | $43.90 | $47.56 | $42.07 | $45.85 | +4.32% | 1,142,381 |
| Sep 28, 2026 | $42.42 | $44.00 | $41.65 | $43.95 | +4.30% | 956,717 |
| Sep 21, 2026 | $44.17 | $44.44 | $42.01 | $42.14 | -4.57% | 758,884 |
| Sep 14, 2026 | $44.33 | $45.05 | $43.67 | $44.16 | -0.38% | 757,335 |
| Sep 8, 2026 | $43.56 | $44.60 | $43.06 | $44.33 | +0.43% | 519,626 |
| Aug 31, 2026 | $43.61 | $45.14 | $42.75 | $44.14 | +1.63% | 652,586 |
| Aug 24, 2026 | $42.53 | $44.24 | $42.50 | $43.43 | +2.62% | 971,869 |
| Aug 17, 2026 | $43.15 | $43.93 | $41.72 | $42.32 | -2.06% | 1,258,282 |
| Aug 10, 2026 | $43.71 | $44.19 | $41.88 | $43.21 | -2.13% | 791,760 |
| Aug 3, 2026 | $43.98 | $45.11 | $43.45 | $44.15 | +1.01% | 966,058 |
| Jul 27, 2026 | $41.96 | $45.15 | $41.59 | $43.71 | +5.05% | 1,319,294 |
| Jul 20, 2026 | $38.93 | $42.12 | $36.70 | $41.61 | +6.94% | 1,046,287 |
| Jul 13, 2026 | $42.62 | $43.41 | $36.59 | $38.91 | -7.69% | 1,336,276 |
| Jul 6, 2026 | $42.90 | $43.36 | $41.08 | $42.15 | -2.00% | 1,048,539 |
| Jun 29, 2026 | $40.97 | $43.96 | $40.39 | $43.01 | +4.57% | 1,060,367 |
| Jun 22, 2026 | $37.80 | $41.96 | $37.79 | $41.13 | +7.95% | 1,517,310 |
| Jun 15, 2026 | $37.75 | $38.40 | $36.95 | $38.10 | +0.40% | 545,404 |
| Jun 8, 2026 | $37.04 | $38.62 | $36.44 | $37.95 | +1.63% | 893,636 |
| Jun 1, 2026 | $36.72 | $37.72 | $35.39 | $37.34 | +0.86% | 822,376 |
| May 26, 2026 | $38.95 | $39.38 | $36.76 | $37.02 | -5.03% | 639,276 |
| May 18, 2026 | $38.65 | $40.80 | $38.65 | $38.98 | +0.59% | 835,218 |
| May 11, 2026 | $39.62 | $40.56 | $38.29 | $38.75 | -1.75% | 902,642 |
| May 4, 2026 | $39.44 | $41.20 | $38.75 | $39.44 | -0.65% | 1,191,772 |
| Apr 27, 2026 | $39.83 | $41.96 | $38.52 | $39.70 | +0.56% | 1,564,852 |
| Apr 20, 2026 | $35.76 | $39.53 | $33.33 | $39.48 | +10.96% | 1,250,647 |
| Apr 13, 2026 | $34.41 | $36.15 | $33.92 | $35.58 | +3.46% | 917,704 |
| Apr 6, 2026 | $33.34 | $35.60 | $33.14 | $34.39 | +3.27% | 661,810 |
| Mar 30, 2026 | $33.64 | $34.64 | $32.07 | $33.30 | -1.10% | 764,037 |
| Mar 23, 2026 | $33.91 | $35.26 | $33.58 | $33.67 | +1.63% | 912,216 |
| Mar 16, 2026 | $34.42 | $35.09 | $32.63 | $33.13 | -3.35% | 1,029,157 |
| Mar 9, 2026 | $34.99 | $35.39 | $32.90 | $34.28 | -2.56% | 1,073,813 |
| Mar 2, 2026 | $34.68 | $36.68 | $34.31 | $35.18 | +0.03% | 1,426,982 |
| Feb 23, 2026 | $31.12 | $35.18 | $30.22 | $35.17 | +13.01% | 1,223,170 |
| Feb 17, 2026 | $31.20 | $32.50 | $30.51 | $31.12 | -0.16% | 534,038 |
| Feb 9, 2026 | $31.83 | $32.35 | $30.52 | $31.17 | -1.70% | 552,531 |
| Feb 2, 2026 | $30.68 | $32.42 | $30.60 | $31.71 | +4.14% | 651,555 |
| Jan 26, 2026 | $28.94 | $30.69 | $28.60 | $30.45 | +5.55% | 1,018,743 |
| Jan 20, 2026 | $29.66 | $30.23 | $28.32 | $28.85 | -3.29% | 882,431 |
| Jan 12, 2026 | $30.47 | $31.25 | $29.48 | $29.83 | -2.16% | 755,987 |
| Jan 5, 2026 | $31.50 | $31.93 | $29.11 | $30.49 | -3.85% | 1,232,761 |
| Dec 29, 2025 | $33.82 | $34.25 | $31.29 | $31.71 | -6.24% | 955,788 |
| Dec 22, 2025 | $33.95 | $35.40 | $33.65 | $33.82 | -0.21% | 556,483 |
| Dec 15, 2025 | $33.20 | $34.53 | $32.50 | $33.89 | +2.63% | 1,211,197 |
| Dec 8, 2025 | $31.43 | $33.50 | $30.89 | $33.02 | +6.07% | 774,782 |
| Dec 1, 2025 | $33.14 | $33.58 | $31.10 | $31.13 | -6.04% | 648,274 |
| Nov 24, 2025 | $33.36 | $34.23 | $32.81 | $33.13 | -0.69% | 461,933 |
| Nov 17, 2025 | $34.62 | $35.15 | $32.00 | $33.36 | -3.02% | 862,052 |
| Nov 10, 2025 | $33.72 | $35.84 | $33.60 | $34.40 | +2.35% | 949,117 |
| Nov 3, 2025 | $30.61 | $33.65 | $30.05 | $33.61 | +9.05% | 1,146,950 |
| Oct 27, 2025 | $32.25 | $33.00 | $30.57 | $30.82 | -3.84% | 1,181,122 |
| Oct 20, 2025 | $28.21 | $32.42 | $27.90 | $32.05 | +14.10% | 1,076,191 |
| Oct 13, 2025 | $29.47 | $30.02 | $27.89 | $28.09 | -3.27% | 918,225 |
| Oct 6, 2025 | $28.35 | $30.48 | $28.34 | $29.04 | +2.36% | 1,131,258 |
| Sep 29, 2025 | $26.07 | $28.61 | $25.58 | $28.37 | +8.66% | 984,615 |
| Sep 22, 2025 | $25.73 | $26.18 | $25.05 | $26.11 | +1.95% | 806,677 |
| Sep 15, 2025 | $25.43 | $26.06 | $24.50 | $25.61 | +0.87% | 1,007,126 |
| Sep 8, 2025 | $24.43 | $25.67 | $24.13 | $25.39 | +3.21% | 590,123 |
| Sep 2, 2025 | $24.30 | $25.93 | $24.09 | $24.60 | +0.86% | 700,295 |
| Aug 25, 2025 | $24.34 | $24.67 | $24.03 | $24.39 | -0.81% | 707,562 |
| Aug 18, 2025 | $23.50 | $25.00 | $23.32 | $24.59 | +4.19% | 604,013 |
| Aug 11, 2025 | $23.58 | $24.71 | $23.45 | $23.60 | +0.55% | 920,446 |
| Aug 4, 2025 | $22.99 | $23.72 | $22.87 | $23.47 | +2.04% | 954,792 |
| Jul 28, 2025 | $23.05 | $23.91 | $21.96 | $23.00 | +0.31% | 1,687,578 |
| Jul 21, 2025 | $25.19 | $25.76 | $22.24 | $22.93 | -9.12% | 1,548,340 |
| Jul 14, 2025 | $23.74 | $25.34 | $23.72 | $25.23 | +6.46% | 1,546,144 |
| Jul 7, 2025 | $25.71 | $25.99 | $23.42 | $23.70 | -8.67% | 1,610,090 |
| Jun 30, 2025 | $27.67 | $27.90 | $25.65 | $25.95 | -5.94% | 1,044,952 |
| Jun 23, 2025 | $26.30 | $27.73 | $26.30 | $27.59 | +4.55% | 1,687,425 |
| Jun 16, 2025 | $26.39 | $27.13 | $26.06 | $26.39 | -0.19% | 955,152 |
| Jun 9, 2025 | $27.29 | $27.42 | $26.28 | $26.44 | -3.71% | 1,193,070 |
| Jun 2, 2025 | $27.07 | $28.49 | $27.00 | $27.46 | +1.18% | 1,108,296 |
| May 27, 2025 | $26.47 | $27.25 | $26.38 | $27.14 | +3.19% | 785,572 |
| May 19, 2025 | $26.53 | $26.85 | $26.02 | $26.30 | -0.53% | 931,501 |
| May 12, 2025 | $26.11 | $26.52 | $24.90 | $26.44 | +1.65% | 1,837,470 |
| May 5, 2025 | $24.91 | $26.35 | $24.91 | $26.01 | +3.05% | 1,450,125 |
| Apr 28, 2025 | $23.65 | $25.36 | $22.90 | $25.24 | +6.81% | 1,636,568 |
| Apr 21, 2025 | $23.13 | $25.64 | $22.42 | $23.63 | +2.03% | 926,062 |
| Apr 14, 2025 | $22.24 | $23.32 | $22.23 | $23.16 | +5.03% | 507,416 |
| Apr 7, 2025 | $21.64 | $22.95 | $20.83 | $22.05 | -1.08% | 997,304 |
| Mar 31, 2025 | $23.22 | $24.14 | $22.10 | $22.29 | -4.50% | 1,013,152 |
| Mar 24, 2025 | $21.47 | $23.55 | $21.47 | $23.34 | +9.07% | 834,904 |
| Mar 17, 2025 | $21.82 | $22.33 | $20.98 | $21.40 | -1.83% | 1,324,531 |
| Mar 10, 2025 | $20.94 | $21.85 | $20.32 | $21.80 | +3.37% | 900,660 |
| Mar 3, 2025 | $22.14 | $22.61 | $20.92 | $21.09 | -4.91% | 731,347 |
| Feb 24, 2025 | $19.66 | $22.59 | $19.66 | $22.18 | +13.22% | 1,426,496 |
| Feb 18, 2025 | $20.50 | $20.57 | $19.46 | $19.59 | -4.06% | 530,480 |
| Feb 10, 2025 | $19.93 | $20.61 | $19.62 | $20.42 | +2.36% | 570,514 |
| Feb 3, 2025 | $19.04 | $20.27 | $18.99 | $19.95 | +3.15% | 588,259 |
| Jan 27, 2025 | $19.58 | $20.04 | $19.22 | $19.34 | -0.82% | 618,632 |
| Jan 21, 2025 | $19.45 | $19.89 | $18.92 | $19.50 | +0.31% | 520,435 |
| Jan 13, 2025 | $18.79 | $19.80 | $18.72 | $19.44 | +2.32% | 475,945 |
| Jan 6, 2025 | $20.00 | $20.00 | $18.88 | $19.00 | -4.90% | 620,811 |
| Dec 30, 2024 | $20.21 | $21.23 | $19.98 | $19.98 | -3.10% | 520,107 |
| Dec 23, 2024 | $20.48 | $21.19 | $20.42 | $20.62 | -0.10% | 422,027 |
| Dec 16, 2024 | $21.20 | $21.52 | $20.02 | $20.64 | -2.92% | 1,116,536 |
| Dec 9, 2024 | $21.91 | $21.94 | $20.83 | $21.26 | -2.79% | 648,731 |
| Dec 2, 2024 | $22.58 | $22.81 | $21.83 | $21.87 | -3.36% | 629,199 |
| Nov 25, 2024 | $23.00 | $23.39 | $22.32 | $22.63 | -1.09% | 384,751 |
| Nov 18, 2024 | $22.44 | $22.97 | $21.82 | $22.88 | +1.82% | 448,489 |
| Nov 11, 2024 | $21.90 | $22.70 | $21.90 | $22.47 | +3.45% | 590,045 |
| Nov 4, 2024 | $19.97 | $22.13 | $19.32 | $21.72 | +7.74% | 1,052,644 |
| Oct 28, 2024 | $19.22 | $20.41 | $19.18 | $20.16 | +4.78% | 1,275,647 |
| Oct 21, 2024 | $19.88 | $20.75 | $18.82 | $19.24 | -3.17% | 1,039,780 |
| Oct 14, 2024 | $18.78 | $20.15 | $18.66 | $19.87 | +4.52% | 1,058,815 |
| Oct 7, 2024 | $20.12 | $20.12 | $16.50 | $19.01 | -9.48% | 3,269,485 |
| Sep 30, 2024 | $21.92 | $22.29 | $20.92 | $21.00 | -4.46% | 663,924 |
| Sep 23, 2024 | $21.73 | $22.43 | $21.47 | $21.98 | +0.59% | 894,964 |
| Sep 16, 2024 | $21.12 | $23.27 | $21.12 | $21.85 | +4.00% | 1,221,172 |
| Sep 9, 2024 | $20.85 | $21.71 | $20.35 | $21.01 | +1.25% | 583,378 |
| Sep 3, 2024 | $21.18 | $21.40 | $20.69 | $20.75 | -2.99% | 462,984 |
| Aug 26, 2024 | $21.08 | $21.44 | $20.54 | $21.39 | +1.57% | 652,054 |
| Aug 19, 2024 | $20.60 | $21.18 | $20.36 | $21.06 | +1.94% | 664,260 |
| Aug 12, 2024 | $19.05 | $20.68 | $18.68 | $20.66 | +8.39% | 1,013,709 |
| Aug 5, 2024 | $18.88 | $19.12 | $18.25 | $19.06 | -1.19% | 930,901 |
| Jul 29, 2024 | $18.98 | $20.39 | $18.74 | $19.29 | +0.99% | 1,251,767 |
| Jul 22, 2024 | $19.29 | $21.70 | $18.79 | $19.10 | -0.52% | 1,108,790 |
| Jul 15, 2024 | $19.03 | $20.09 | $18.85 | $19.20 | +1.91% | 1,090,075 |
| Jul 8, 2024 | $17.88 | $19.60 | $17.88 | $18.84 | +6.08% | 784,005 |
| Jul 1, 2024 | $18.82 | $18.93 | $17.72 | $17.76 | -5.33% | 601,641 |
| Jun 24, 2024 | $18.36 | $18.84 | $18.06 | $18.76 | +2.46% | 828,524 |
| Jun 17, 2024 | $18.20 | $18.94 | $18.18 | $18.31 | -0.05% | 603,218 |
| Jun 10, 2024 | $18.72 | $19.13 | $18.23 | $18.32 | -2.14% | 826,759 |
| Jun 3, 2024 | $19.85 | $19.85 | $18.68 | $18.72 | -5.02% | 641,101 |
| May 28, 2024 | $19.60 | $19.95 | $18.99 | $19.71 | +0.72% | 746,620 |
| May 20, 2024 | $20.66 | $20.83 | $19.33 | $19.57 | -4.91% | 706,353 |
| May 13, 2024 | $20.57 | $20.95 | $20.04 | $20.58 | +0.05% | 888,153 |
| May 6, 2024 | $20.00 | $20.60 | $19.98 | $20.57 | +3.84% | 743,001 |
| Apr 29, 2024 | $19.59 | $20.20 | $19.16 | $19.81 | +1.38% | 989,815 |
| Apr 22, 2024 | $19.67 | $22.38 | $18.79 | $19.54 | -0.41% | 1,095,377 |
| Apr 15, 2024 | $18.94 | $19.70 | $18.68 | $19.62 | +4.08% | 813,630 |
| Apr 8, 2024 | $19.38 | $19.52 | $18.65 | $18.85 | -2.48% | 675,727 |
| Apr 1, 2024 | $20.17 | $20.34 | $19.16 | $19.33 | -4.87% | 743,652 |
| Mar 25, 2024 | $19.74 | $20.43 | $19.55 | $20.32 | +2.94% | 588,987 |
| Mar 18, 2024 | $19.84 | $20.01 | $19.50 | $19.74 | -0.60% | 790,821 |
| Mar 11, 2024 | $20.12 | $21.75 | $19.41 | $19.86 | -1.97% | 1,483,609 |
| Mar 4, 2024 | $20.15 | $20.53 | $19.12 | $20.26 | +1.05% | 1,018,915 |
| Feb 26, 2024 | $21.70 | $21.70 | $19.69 | $20.05 | -4.93% | 1,354,996 |
| Feb 20, 2024 | $17.18 | $21.10 | $17.05 | $21.09 | +21.77% | 1,162,518 |
| Feb 12, 2024 | $16.21 | $17.55 | $16.21 | $17.32 | +6.91% | 1,002,375 |
| Feb 5, 2024 | $16.36 | $16.42 | $15.78 | $16.20 | -2.00% | 742,468 |
| Jan 29, 2024 | $16.79 | $17.02 | $16.36 | $16.53 | -2.02% | 758,174 |
| Jan 22, 2024 | $16.61 | $17.21 | $16.49 | $16.87 | +2.24% | 759,951 |
| Jan 16, 2024 | $16.39 | $16.81 | $16.01 | $16.50 | +0.06% | 591,990 |
| Jan 8, 2024 | $16.76 | $16.76 | $16.04 | $16.49 | -0.78% | 772,390 |
| Jan 2, 2024 | $15.90 | $17.00 | $15.90 | $16.62 | +4.01% | 818,664 |
| Dec 26, 2023 | $16.44 | $16.44 | $15.85 | $15.98 | -2.44% | 702,861 |
| Dec 18, 2023 | $15.98 | $16.87 | $15.78 | $16.38 | +2.57% | 1,366,037 |
| Dec 11, 2023 | $16.64 | $16.71 | $15.63 | $15.97 | -3.56% | 1,551,237 |
| Dec 4, 2023 | $16.82 | $17.00 | $16.09 | $16.56 | -1.60% | 900,619 |
| Nov 27, 2023 | $16.78 | $17.43 | $16.61 | $16.83 | +0.06% | 1,047,327 |
| Nov 20, 2023 | $16.64 | $16.83 | $16.34 | $16.82 | +1.39% | 845,953 |
| Nov 13, 2023 | $16.28 | $16.92 | $15.97 | $16.59 | +1.72% | 1,004,324 |
| Nov 6, 2023 | $16.03 | $16.78 | $15.77 | $16.31 | +0.99% | 1,022,815 |
| Oct 30, 2023 | $14.76 | $16.35 | $14.40 | $16.15 | +14.54% | 1,209,200 |
| Oct 23, 2023 | $13.60 | $14.52 | $13.57 | $14.10 | +3.22% | 1,302,005 |
| Oct 16, 2023 | $13.78 | $14.31 | $13.56 | $13.66 | -0.44% | 1,173,773 |
| Oct 9, 2023 | $13.43 | $14.11 | $13.28 | $13.72 | +1.18% | 1,144,812 |
| Oct 2, 2023 | $13.95 | $13.95 | $13.10 | $13.56 | -3.28% | 1,234,651 |
| Sep 25, 2023 | $13.29 | $14.07 | $13.19 | $14.02 | +4.71% | 1,894,375 |
| Sep 18, 2023 | $13.14 | $13.45 | $12.86 | $13.39 | +3.32% | 1,950,213 |
| Sep 11, 2023 | $12.44 | $13.61 | $12.18 | $12.96 | +4.52% | 9,257,160 |
| Sep 5, 2023 | $11.94 | $12.76 | $11.16 | $12.40 | -2.59% | 3,544,331 |
| Aug 28, 2023 | $12.93 | $13.52 | $12.01 | $12.73 | -0.93% | 1,458,371 |
| Aug 21, 2023 | $13.73 | $13.90 | $12.83 | $12.85 | -5.86% | 939,587 |
| Aug 14, 2023 | $14.13 | $14.35 | $13.62 | $13.65 | -3.60% | 888,194 |
| Aug 7, 2023 | $14.43 | $14.86 | $13.84 | $14.16 | -1.26% | 1,313,200 |
| Jul 31, 2023 | $15.00 | $15.54 | $14.33 | $14.34 | -4.27% | 963,226 |
| Jul 24, 2023 | $15.73 | $17.00 | $14.90 | $14.98 | -3.91% | 814,426 |
| Jul 17, 2023 | $15.26 | $16.00 | $15.18 | $15.59 | +2.77% | 647,156 |
| Jul 10, 2023 | $14.35 | $15.56 | $14.32 | $15.17 | +5.42% | 759,002 |
| Jul 3, 2023 | $15.35 | $15.89 | $14.36 | $14.39 | -6.74% | 682,351 |
| Jun 26, 2023 | $15.54 | $15.80 | $14.85 | $15.43 | -1.03% | 738,489 |
| Jun 20, 2023 | $16.55 | $16.60 | $15.47 | $15.59 | -5.74% | 578,461 |
| Jun 12, 2023 | $15.89 | $17.61 | $15.79 | $16.54 | +4.16% | 1,299,283 |
| Jun 5, 2023 | $15.32 | $16.46 | $14.64 | $15.88 | +2.45% | 734,695 |
| May 30, 2023 | $15.03 | $15.58 | $14.24 | $15.50 | +2.99% | 948,967 |
| May 22, 2023 | $15.79 | $15.90 | $14.73 | $15.05 | -4.44% | 883,271 |
| May 15, 2023 | $15.61 | $16.11 | $15.23 | $15.75 | +1.16% | 1,187,993 |
| May 8, 2023 | $15.71 | $16.15 | $15.31 | $15.57 | -0.06% | 868,029 |
| May 1, 2023 | $16.15 | $17.70 | $15.57 | $15.58 | +1.04% | 1,565,728 |
| Apr 24, 2023 | $19.80 | $20.15 | $15.02 | $15.42 | -22.08% | 1,540,549 |
| Apr 17, 2023 | $18.22 | $19.82 | $17.95 | $19.79 | +8.56% | 1,907,307 |
| Apr 10, 2023 | $17.61 | $18.72 | $17.48 | $18.23 | +3.58% | 1,053,607 |
| Apr 3, 2023 | $18.15 | $18.95 | $17.57 | $17.60 | -3.40% | 956,763 |
| Mar 27, 2023 | $18.51 | $19.00 | $18.00 | $18.22 | -0.16% | 1,375,524 |
| Mar 20, 2023 | $18.16 | $19.34 | $18.10 | $18.25 | +1.45% | 1,040,099 |
| Mar 13, 2023 | $18.32 | $19.36 | $17.76 | $17.99 | -5.02% | 2,125,519 |
| Mar 6, 2023 | $19.45 | $19.71 | $18.59 | $18.94 | -2.22% | 1,536,510 |
| Feb 27, 2023 | $15.74 | $19.65 | $15.60 | $19.37 | +28.79% | 3,657,573 |
| Feb 21, 2023 | $12.60 | $15.15 | $12.35 | $15.04 | +17.87% | 1,123,926 |
| Feb 13, 2023 | $12.37 | $12.84 | $12.14 | $12.76 | +3.74% | 635,507 |
| Feb 6, 2023 | $12.69 | $12.93 | $12.08 | $12.30 | -3.53% | 577,019 |
| Jan 30, 2023 | $12.08 | $12.87 | $12.00 | $12.75 | +5.55% | 719,512 |
| Jan 23, 2023 | $12.23 | $12.23 | $11.84 | $12.08 | -1.31% | 445,588 |
| Jan 17, 2023 | $12.00 | $12.26 | $11.89 | $12.24 | +3.20% | 545,967 |
| Jan 9, 2023 | $10.60 | $11.92 | $10.60 | $11.86 | +11.89% | 914,505 |
| Jan 3, 2023 | $10.69 | $10.77 | $10.17 | $10.60 | +0.09% | 780,806 |
| Dec 27, 2022 | $10.97 | $11.10 | $10.34 | $10.59 | -3.29% | 639,913 |
| Dec 19, 2022 | $9.73 | $11.11 | $9.68 | $10.95 | +14.30% | 1,031,553 |
| Dec 12, 2022 | $10.91 | $10.91 | $9.13 | $9.58 | -14.46% | 3,550,782 |
| Dec 5, 2022 | $11.03 | $11.51 | $10.70 | $11.20 | -0.09% | 1,049,102 |
| Nov 28, 2022 | $10.66 | $11.40 | $10.47 | $11.21 | +3.60% | 760,272 |
| Nov 21, 2022 | $10.64 | $11.00 | $10.40 | $10.82 | +2.46% | 400,329 |
| Nov 14, 2022 | $10.12 | $10.96 | $9.91 | $10.56 | +2.92% | 709,375 |
| Nov 7, 2022 | $10.34 | $10.63 | $9.84 | $10.26 | -0.29% | 775,514 |
| Oct 31, 2022 | $9.65 | $10.68 | $9.41 | $10.29 | +5.32% | 1,044,335 |
| Oct 24, 2022 | $9.12 | $9.93 | $9.11 | $9.77 | +7.01% | 712,632 |
| Oct 17, 2022 | $9.64 | $9.79 | $8.91 | $9.13 | -4.99% | 862,212 |
| Oct 10, 2022 | $8.58 | $10.01 | $8.39 | $9.61 | +12.27% | 1,265,694 |
| Oct 3, 2022 | $9.98 | $10.34 | $8.51 | $8.56 | -13.10% | 999,760 |
| Sep 26, 2022 | $10.18 | $10.58 | $8.48 | $9.85 | -4.74% | 1,869,814 |
| Sep 19, 2022 | $11.74 | $12.02 | $10.25 | $10.34 | -12.45% | 685,745 |
| Sep 12, 2022 | $11.87 | $12.18 | $11.36 | $11.81 | +0.17% | 756,551 |
| Sep 6, 2022 | $12.05 | $12.05 | $11.60 | $11.79 | -2.16% | 348,656 |
| Aug 29, 2022 | $12.24 | $12.35 | $11.89 | $12.05 | -1.95% | 643,906 |
| Aug 22, 2022 | $12.40 | $12.86 | $11.96 | $12.29 | -1.52% | 475,838 |
| Aug 15, 2022 | $12.72 | $12.91 | $12.45 | $12.48 | -3.03% | 580,287 |
| Aug 8, 2022 | $12.57 | $13.02 | $12.30 | $12.87 | +1.98% | 731,204 |
| Aug 1, 2022 | $12.35 | $12.74 | $11.84 | $12.62 | -0.24% | 805,499 |
| Jul 25, 2022 | $11.63 | $12.74 | $11.27 | $12.65 | +9.24% | 920,776 |
| Jul 18, 2022 | $12.35 | $12.54 | $11.42 | $11.58 | -6.16% | 869,977 |
| Jul 11, 2022 | $12.70 | $12.81 | $11.99 | $12.34 | -2.91% | 494,283 |
| Jul 5, 2022 | $13.11 | $13.18 | $12.21 | $12.71 | -3.71% | 650,177 |
| Jun 27, 2022 | $12.95 | $13.26 | $12.54 | $13.20 | +1.85% | 718,107 |
| Jun 21, 2022 | $12.61 | $13.19 | $12.41 | $12.96 | +3.18% | 888,009 |
| Jun 13, 2022 | $12.10 | $12.78 | $11.99 | $12.56 | +3.12% | 1,507,854 |
| Jun 6, 2022 | $12.46 | $12.77 | $12.11 | $12.18 | -1.62% | 586,036 |
| May 31, 2022 | $12.65 | $12.96 | $12.20 | $12.38 | -2.98% | 548,395 |
| May 23, 2022 | $12.36 | $12.83 | $11.97 | $12.76 | +3.82% | 571,224 |
| May 16, 2022 | $12.27 | $13.27 | $12.00 | $12.29 | +0.82% | 1,317,614 |
| May 9, 2022 | $12.52 | $12.73 | $12.04 | $12.19 | -3.10% | 1,091,387 |
| May 2, 2022 | $12.67 | $12.92 | $12.42 | $12.58 | +0.16% | 828,418 |
| Apr 25, 2022 | $12.43 | $13.26 | $11.99 | $12.56 | +0.88% | 966,924 |
| Apr 18, 2022 | $12.55 | $13.20 | $12.35 | $12.45 | -0.72% | 1,063,834 |
| Apr 11, 2022 | $13.00 | $13.20 | $12.29 | $12.54 | -3.61% | 1,227,769 |
| Apr 4, 2022 | $13.40 | $13.45 | $12.87 | $13.01 | -3.41% | 977,489 |
| Mar 28, 2022 | $13.54 | $13.63 | $13.16 | $13.47 | -0.59% | 1,074,332 |
| Mar 21, 2022 | $12.95 | $13.61 | $12.88 | $13.55 | +4.71% | 981,070 |
| Mar 14, 2022 | $12.39 | $13.01 | $12.22 | $12.94 | +5.89% | 2,029,374 |
| Mar 7, 2022 | $12.23 | $12.94 | $12.20 | $12.22 | -0.57% | 1,617,055 |
| Feb 28, 2022 | $12.01 | $12.35 | $11.55 | $12.29 | +1.32% | 2,531,381 |
| Feb 22, 2022 | $12.60 | $12.92 | $11.89 | $12.13 | -3.81% | 1,080,604 |
| Feb 14, 2022 | $12.66 | $12.94 | $12.01 | $12.61 | +1.45% | 2,000,217 |
| Feb 7, 2022 | $16.90 | $17.55 | $12.10 | $12.43 | -26.32% | 1,935,282 |
| Jan 31, 2022 | $17.03 | $17.25 | $16.63 | $16.87 | -0.94% | 829,164 |
| Jan 24, 2022 | $17.40 | $18.11 | $16.51 | $17.03 | -2.07% | 1,388,564 |
| Jan 18, 2022 | $19.39 | $19.49 | $17.39 | $17.39 | -10.27% | 935,796 |
| Jan 10, 2022 | $18.55 | $19.64 | $18.40 | $19.38 | +5.73% | 1,190,141 |
| Jan 3, 2022 | $17.10 | $18.80 | $16.93 | $18.33 | +7.82% | 1,266,228 |
| Dec 27, 2021 | $16.73 | $17.10 | $16.53 | $17.00 | +1.01% | 837,559 |
| Dec 20, 2021 | $16.69 | $16.95 | $16.07 | $16.83 | -0.47% | 586,155 |
| Dec 13, 2021 | $15.77 | $17.47 | $15.77 | $16.91 | +7.23% | 2,377,141 |
| Dec 6, 2021 | $15.75 | $16.26 | $15.55 | $15.77 | +1.87% | 662,470 |
| Nov 29, 2021 | $15.50 | $15.67 | $14.94 | $15.48 | +0.65% | 681,088 |
| Nov 22, 2021 | $15.31 | $15.83 | $14.99 | $15.38 | +0.52% | 430,486 |
| Nov 15, 2021 | $15.61 | $15.73 | $15.00 | $15.30 | -1.92% | 556,894 |
| Nov 8, 2021 | $15.40 | $15.74 | $15.10 | $15.60 | +2.16% | 382,366 |
| Nov 1, 2021 | $14.89 | $15.33 | $14.28 | $15.27 | +3.39% | 596,089 |
| Oct 25, 2021 | $13.51 | $15.07 | $13.40 | $14.77 | +9.33% | 922,359 |
| Oct 18, 2021 | $13.50 | $13.68 | $13.38 | $13.51 | -0.15% | 460,916 |
| Oct 11, 2021 | $13.69 | $13.82 | $13.34 | $13.53 | -1.31% | 440,280 |
| Oct 4, 2021 | $13.00 | $13.78 | $12.95 | $13.71 | +5.62% | 913,291 |
| Sep 27, 2021 | $13.13 | $13.34 | $12.73 | $12.98 | -0.23% | 698,416 |
| Sep 20, 2021 | $12.92 | $13.26 | $12.62 | $13.01 | +0.15% | 511,370 |
| Sep 13, 2021 | $13.54 | $13.65 | $12.68 | $12.99 | -3.42% | 1,086,293 |
| Sep 7, 2021 | $13.63 | $13.76 | $13.26 | $13.45 | -1.47% | 428,598 |
| Aug 30, 2021 | $14.54 | $14.54 | $13.50 | $13.65 | -5.99% | 595,246 |
| Aug 23, 2021 | $14.08 | $14.64 | $13.58 | $14.52 | +3.64% | 614,149 |
| Aug 16, 2021 | $14.07 | $14.30 | $13.74 | $14.01 | -1.34% | 616,516 |
| Aug 9, 2021 | $14.32 | $14.65 | $14.15 | $14.20 | -0.56% | 521,763 |
| Aug 2, 2021 | $14.20 | $14.33 | $13.75 | $14.28 | +0.85% | 669,956 |
| Jul 26, 2021 | $13.15 | $14.25 | $13.14 | $14.16 | +7.11% | 893,282 |
| Jul 19, 2021 | $13.64 | $13.75 | $13.09 | $13.22 | -3.71% | 741,919 |
| Jul 12, 2021 | $13.42 | $13.85 | $13.40 | $13.73 | +1.93% | 795,942 |
| Jul 6, 2021 | $13.83 | $13.95 | $13.12 | $13.47 | -2.60% | 569,302 |
| Jun 28, 2021 | $14.02 | $14.10 | $13.73 | $13.83 | -1.36% | 648,505 |
| Jun 21, 2021 | $13.58 | $14.12 | $13.46 | $14.02 | +4.08% | 1,376,835 |
| Jun 14, 2021 | $14.07 | $14.48 | $13.46 | $13.47 | -4.54% | 866,329 |
| Jun 7, 2021 | $14.08 | $14.26 | $13.94 | $14.11 | +1.00% | 751,633 |
| Jun 1, 2021 | $14.10 | $14.16 | $13.77 | $13.97 | -0.92% | 622,669 |
| May 24, 2021 | $14.10 | $14.17 | $13.67 | $14.10 | +0.43% | 895,221 |
| May 17, 2021 | $14.44 | $14.51 | $13.89 | $14.04 | -3.17% | 620,994 |
| May 10, 2021 | $14.73 | $14.89 | $13.94 | $14.50 | -1.09% | 849,219 |
| May 3, 2021 | $14.13 | $14.72 | $14.12 | $14.66 | +5.09% | 853,178 |
| Apr 26, 2021 | $14.03 | $14.94 | $13.34 | $13.95 | +0.22% | 1,105,545 |
| Apr 19, 2021 | $13.94 | $14.26 | $13.59 | $13.92 | -0.50% | 847,513 |
| Apr 12, 2021 | $13.63 | $14.11 | $13.56 | $13.99 | +2.94% | 652,936 |
| Apr 5, 2021 | $14.57 | $14.68 | $13.57 | $13.59 | -6.08% | 868,618 |
| Mar 29, 2021 | $15.00 | $15.16 | $14.10 | $14.47 | -3.60% | 726,919 |
| Mar 22, 2021 | $15.40 | $15.54 | $14.20 | $15.01 | -3.53% | 883,318 |
| Mar 15, 2021 | $16.26 | $16.57 | $15.29 | $15.56 | -4.60% | 1,118,044 |
| Mar 8, 2021 | $15.78 | $16.52 | $15.63 | $16.31 | +4.55% | 882,718 |
| Mar 1, 2021 | $15.11 | $15.60 | $14.41 | $15.60 | +4.77% | 1,036,673 |
| Feb 22, 2021 | $13.20 | $15.87 | $13.18 | $14.89 | +11.87% | 1,327,409 |
| Feb 16, 2021 | $14.31 | $14.33 | $13.18 | $13.31 | -7.12% | 727,724 |
| Feb 8, 2021 | $13.89 | $14.75 | $13.88 | $14.33 | +3.62% | 736,022 |
| Feb 1, 2021 | $13.40 | $14.10 | $12.94 | $13.83 | +3.29% | 907,304 |
| Jan 25, 2021 | $15.75 | $16.42 | $13.07 | $13.39 | -15.15% | 2,099,611 |
| Jan 19, 2021 | $15.50 | $15.89 | $15.27 | $15.78 | +2.40% | 713,874 |
| Jan 11, 2021 | $15.51 | $15.89 | $15.17 | $15.41 | -0.77% | 646,009 |
| Jan 4, 2021 | $15.11 | $16.11 | $14.66 | $15.53 | +2.78% | 908,994 |
| Dec 28, 2020 | $14.91 | $15.23 | $14.54 | $15.11 | +2.44% | 729,791 |
| Dec 21, 2020 | $14.68 | $14.94 | $14.39 | $14.75 | -0.81% | 584,864 |
| Dec 14, 2020 | $14.53 | $15.49 | $14.50 | $14.87 | +2.98% | 1,745,701 |
| Dec 7, 2020 | $14.45 | $15.41 | $14.30 | $14.44 | -0.14% | 1,048,382 |
| Nov 30, 2020 | $14.41 | $14.49 | $13.93 | $14.46 | -0.75% | 1,196,735 |
| Nov 23, 2020 | $14.53 | $15.35 | $14.32 | $14.57 | +0.76% | 918,910 |
| Nov 16, 2020 | $13.78 | $14.83 | $13.72 | $14.46 | +7.03% | 2,016,654 |
| Nov 9, 2020 | $12.88 | $13.92 | $12.82 | $13.51 | +11.56% | 1,670,952 |
| Nov 2, 2020 | $12.60 | $13.26 | $11.97 | $12.11 | -2.89% | 1,487,838 |
| Oct 26, 2020 | $14.12 | $14.25 | $10.84 | $12.47 | -13.10% | 2,382,871 |
| Oct 19, 2020 | $14.36 | $14.43 | $13.56 | $14.35 | +0.21% | 694,477 |
| Oct 12, 2020 | $14.18 | $14.54 | $13.80 | $14.32 | +0.85% | 750,291 |
| Oct 5, 2020 | $14.17 | $14.63 | $13.95 | $14.20 | +1.00% | 760,845 |
| Sep 28, 2020 | $14.38 | $14.63 | $13.55 | $14.06 | -0.85% | 1,189,919 |
| Sep 21, 2020 | $16.12 | $16.22 | $13.86 | $14.18 | -13.59% | 1,202,570 |
| Sep 14, 2020 | $17.33 | $17.94 | $16.18 | $16.41 | -4.54% | 1,502,527 |
| Sep 8, 2020 | $18.56 | $18.56 | $17.12 | $17.19 | -7.73% | 962,520 |
| Aug 31, 2020 | $18.75 | $19.10 | $18.33 | $18.63 | -1.01% | 861,865 |
| Aug 24, 2020 | $19.10 | $19.55 | $18.66 | $18.82 | -1.10% | 1,132,685 |
| Aug 17, 2020 | $19.95 | $19.95 | $18.61 | $19.03 | -4.47% | 1,756,504 |
| Aug 10, 2020 | $19.74 | $20.85 | $19.68 | $19.92 | +0.86% | 1,123,321 |
| Aug 3, 2020 | $17.59 | $19.80 | $17.44 | $19.75 | +12.79% | 1,223,351 |
| Jul 27, 2020 | $17.60 | $18.35 | $16.75 | $17.51 | -0.91% | 976,397 |
| Jul 20, 2020 | $17.20 | $17.83 | $16.96 | $17.67 | +1.73% | 754,537 |
| Jul 13, 2020 | $17.20 | $17.87 | $16.74 | $17.37 | +1.58% | 882,226 |
| Jul 6, 2020 | $17.62 | $17.67 | $16.26 | $17.10 | -1.27% | 769,840 |
| Jun 29, 2020 | $17.07 | $17.95 | $16.92 | $17.32 | +3.40% | 650,400 |
| Jun 22, 2020 | $17.18 | $17.78 | $16.29 | $16.75 | -3.18% | 1,336,251 |
| Jun 15, 2020 | $17.67 | $18.76 | $16.78 | $17.30 | -5.21% | 1,275,731 |
| Jun 8, 2020 | $19.61 | $20.07 | $17.61 | $18.25 | -5.93% | 895,706 |
| Jun 1, 2020 | $17.93 | $19.80 | $17.70 | $19.40 | +8.62% | 818,177 |
| May 26, 2020 | $18.23 | $18.93 | $17.59 | $17.86 | +0.96% | 783,550 |
| May 18, 2020 | $17.65 | $18.30 | $17.33 | $17.69 | +4.43% | 899,051 |
| May 11, 2020 | $18.41 | $18.41 | $15.73 | $16.94 | -9.07% | 1,070,847 |
| May 4, 2020 | $17.44 | $18.82 | $16.99 | $18.63 | +4.78% | 1,142,696 |
| Apr 27, 2020 | $17.92 | $19.46 | $17.58 | $17.78 | +1.25% | 1,217,892 |
| Apr 20, 2020 | $17.00 | $18.08 | $16.87 | $17.56 | +0.52% | 988,270 |
| Apr 13, 2020 | $18.04 | $18.18 | $15.84 | $17.47 | -4.27% | 1,100,622 |
| Apr 6, 2020 | $17.02 | $18.70 | $16.77 | $18.25 | +10.74% | 914,185 |
| Mar 30, 2020 | $17.13 | $18.43 | $15.76 | $16.48 | -3.51% | 963,781 |
| Mar 23, 2020 | $15.32 | $18.31 | $14.20 | $17.08 | +9.56% | 1,215,499 |
| Mar 16, 2020 | $17.55 | $19.34 | $15.38 | $15.59 | -22.67% | 1,819,857 |
| Mar 9, 2020 | $21.10 | $23.44 | $17.59 | $20.16 | -10.00% | 1,870,924 |
| Mar 2, 2020 | $20.60 | $22.43 | $19.84 | $22.40 | +8.26% | 1,926,966 |
| Feb 24, 2020 | $22.93 | $23.54 | $20.61 | $20.69 | -11.47% | 1,260,283 |
| Feb 18, 2020 | $24.48 | $24.97 | $22.97 | $23.37 | -5.15% | 733,367 |
| Feb 10, 2020 | $25.26 | $25.26 | $24.33 | $24.64 | -2.57% | 524,718 |
| Feb 3, 2020 | $24.48 | $25.81 | $23.98 | $25.29 | +3.90% | 894,516 |
| Jan 27, 2020 | $25.60 | $25.89 | $24.31 | $24.34 | -5.95% | 732,055 |
| Jan 21, 2020 | $26.00 | $26.60 | $25.44 | $25.88 | -0.50% | 873,355 |
| Jan 13, 2020 | $25.66 | $26.94 | $25.15 | $26.01 | +1.36% | 1,033,931 |
| Jan 6, 2020 | $27.25 | $27.35 | $25.48 | $25.66 | -6.96% | 1,293,369 |
| Dec 30, 2019 | $28.08 | $28.26 | $27.16 | $27.58 | -1.61% | 731,299 |
| Dec 23, 2019 | $29.49 | $29.66 | $28.00 | $28.03 | -4.59% | 560,269 |
| Dec 16, 2019 | $28.17 | $29.82 | $27.95 | $29.38 | +5.46% | 2,365,921 |
| Dec 9, 2019 | $28.75 | $29.14 | $27.57 | $27.86 | -3.36% | 1,204,614 |
| Dec 2, 2019 | $29.16 | $29.21 | $28.02 | $28.83 | -0.93% | 1,050,067 |
| Nov 25, 2019 | $29.17 | $29.69 | $28.85 | $29.10 | -0.24% | 769,453 |
| Nov 18, 2019 | $29.65 | $29.97 | $28.56 | $29.17 | -2.47% | 966,094 |
| Nov 11, 2019 | $29.96 | $30.79 | $29.12 | $29.91 | -0.83% | 1,019,212 |
| Nov 4, 2019 | $27.15 | $30.22 | $26.61 | $30.16 | +8.41% | 1,422,732 |
| Oct 28, 2019 | $28.86 | $29.94 | $25.00 | $27.82 | -3.77% | 1,164,542 |
| Oct 21, 2019 | $29.24 | $29.55 | $28.58 | $28.91 | -0.14% | 487,743 |
| Oct 14, 2019 | $28.35 | $29.00 | $27.56 | $28.95 | +1.72% | 808,013 |
| Oct 7, 2019 | $29.12 | $29.25 | $28.41 | $28.46 | -2.13% | 1,112,060 |
| Sep 30, 2019 | $29.74 | $30.36 | $28.26 | $29.08 | -1.69% | 1,092,920 |
| Sep 23, 2019 | $28.20 | $29.97 | $28.06 | $29.58 | +4.15% | 1,238,202 |
| Sep 16, 2019 | $28.59 | $29.21 | $28.01 | $28.40 | -1.35% | 1,336,305 |
| Sep 9, 2019 | $27.12 | $29.17 | $27.05 | $28.79 | +6.75% | 1,102,905 |
| Sep 3, 2019 | $25.35 | $27.33 | $25.30 | $26.97 | +7.88% | 1,266,774 |
| Aug 26, 2019 | $26.31 | $26.53 | $23.57 | $25.00 | -4.80% | 2,261,374 |
| Aug 19, 2019 | $28.07 | $28.47 | $26.18 | $26.26 | -5.61% | 1,084,902 |
| Aug 12, 2019 | $27.67 | $28.04 | $26.56 | $27.82 | -0.11% | 1,290,819 |
| Aug 5, 2019 | $26.25 | $28.79 | $26.01 | $27.85 | +5.13% | 1,936,644 |
| Jul 29, 2019 | $25.35 | $26.73 | $24.79 | $26.49 | +3.88% | 1,223,158 |
| Jul 22, 2019 | $25.60 | $26.44 | $25.16 | $25.50 | -0.39% | 1,053,996 |
| Jul 15, 2019 | $28.30 | $28.45 | $25.58 | $25.60 | -9.44% | 1,315,593 |
| Jul 8, 2019 | $28.93 | $29.33 | $27.94 | $28.27 | -2.38% | 845,406 |
| Jul 1, 2019 | $28.09 | $29.35 | $28.09 | $28.96 | +3.80% | 651,015 |
| Jun 24, 2019 | $27.97 | $28.38 | $27.22 | $27.90 | +0.11% | 1,630,006 |
| Jun 17, 2019 | $29.08 | $29.19 | $27.54 | $27.87 | -3.73% | 1,025,195 |
| Jun 10, 2019 | $28.92 | $29.73 | $28.71 | $28.95 | +0.10% | 703,875 |
| Jun 3, 2019 | $28.73 | $29.69 | $28.24 | $28.92 | -0.41% | 1,030,117 |
| May 28, 2019 | $28.18 | $29.06 | $28.00 | $29.04 | +2.76% | 873,480 |
| May 20, 2019 | $28.28 | $28.68 | $27.53 | $28.26 | -0.53% | 1,027,120 |
| May 13, 2019 | $29.35 | $29.58 | $28.41 | $28.41 | -4.57% | 1,205,874 |
| May 6, 2019 | $29.35 | $30.97 | $29.06 | $29.77 | +0.07% | 938,797 |
| Apr 29, 2019 | $29.52 | $30.24 | $29.28 | $29.75 | +0.81% | 1,390,883 |
| Apr 22, 2019 | $29.75 | $32.46 | $29.06 | $29.51 | -0.81% | 1,636,977 |
| Apr 15, 2019 | $29.48 | $30.18 | $28.92 | $29.75 | +0.92% | 1,104,274 |
| Apr 8, 2019 | $30.69 | $31.03 | $29.42 | $29.48 | -5.03% | 1,436,537 |
| Apr 1, 2019 | $31.27 | $32.15 | $30.43 | $31.04 | +0.13% | 1,282,165 |
| Mar 25, 2019 | $30.71 | $31.69 | $30.43 | $31.00 | +1.11% | 996,061 |
| Mar 18, 2019 | $31.70 | $32.36 | $30.50 | $30.66 | -2.76% | 1,177,950 |
| Mar 11, 2019 | $31.49 | $32.37 | $30.99 | $31.53 | +0.61% | 1,590,465 |
| Mar 4, 2019 | $32.78 | $32.85 | $30.83 | $31.34 | -4.45% | 2,114,925 |
| Feb 25, 2019 | $40.62 | $40.82 | $30.30 | $32.80 | -18.99% | 1,542,705 |
| Feb 19, 2019 | $39.07 | $40.92 | $38.80 | $40.49 | +3.71% | 536,992 |
| Feb 11, 2019 | $38.34 | $39.33 | $37.86 | $39.04 | +2.25% | 702,019 |
| Feb 4, 2019 | $37.50 | $38.45 | $37.10 | $38.18 | +2.19% | 521,850 |
| Jan 28, 2019 | $37.66 | $38.10 | $36.88 | $37.36 | -1.35% | 666,560 |
| Jan 22, 2019 | $38.00 | $38.33 | $36.77 | $37.87 | -0.34% | 511,444 |
| Jan 14, 2019 | $37.65 | $38.38 | $37.24 | $38.00 | +0.72% | 658,545 |
| Jan 7, 2019 | $37.56 | $38.59 | $36.95 | $37.73 | +0.64% | 901,485 |
| Dec 31, 2018 | $38.23 | $38.39 | $36.67 | $37.49 | -1.58% | 688,007 |
| Dec 24, 2018 | $36.55 | $39.29 | $35.90 | $38.09 | +3.06% | 734,232 |
| Dec 17, 2018 | $39.56 | $40.05 | $36.90 | $36.96 | -6.69% | 1,863,937 |
| Dec 10, 2018 | $41.22 | $41.63 | $39.30 | $39.61 | -4.35% | 1,503,611 |
| Dec 3, 2018 | $44.24 | $44.49 | $41.28 | $41.41 | -5.65% | 744,299 |
| Nov 26, 2018 | $44.11 | $44.50 | $42.13 | $43.89 | -0.41% | 786,543 |
| Nov 19, 2018 | $44.97 | $45.16 | $43.25 | $44.07 | -1.59% | 427,861 |
| Nov 12, 2018 | $45.01 | $45.71 | $43.48 | $44.78 | -0.40% | 1,011,605 |
| Nov 5, 2018 | $43.20 | $45.64 | $42.60 | $44.96 | +4.07% | 1,152,084 |
| Oct 29, 2018 | $47.63 | $48.46 | $38.70 | $43.20 | -8.57% | 2,846,749 |
| Oct 22, 2018 | $47.28 | $48.41 | $44.48 | $47.25 | +0.53% | 1,120,589 |
| Oct 15, 2018 | $45.12 | $47.81 | $44.76 | $47.00 | +4.17% | 1,135,820 |
| Oct 8, 2018 | $47.37 | $48.59 | $44.52 | $45.12 | -4.35% | 1,786,537 |
| Oct 1, 2018 | $48.81 | $49.11 | $46.72 | $47.17 | -2.84% | 1,081,262 |
| Sep 24, 2018 | $47.70 | $50.50 | $47.15 | $48.55 | +1.78% | 1,330,307 |
| Sep 17, 2018 | $45.60 | $48.20 | $44.85 | $47.70 | +4.95% | 1,544,009 |
| Sep 10, 2018 | $46.15 | $46.15 | $43.70 | $45.45 | -1.52% | 1,146,677 |
| Sep 4, 2018 | $44.50 | $46.26 | $44.30 | $46.15 | +3.48% | 800,970 |
| Aug 27, 2018 | $45.50 | $45.90 | $43.25 | $44.60 | -1.76% | 931,364 |
| Aug 20, 2018 | $44.55 | $45.45 | $44.30 | $45.40 | +1.91% | 926,272 |
| Aug 13, 2018 | $45.35 | $45.85 | $44.45 | $44.55 | -1.55% | 1,118,944 |
| Aug 6, 2018 | $44.70 | $45.50 | $43.50 | $45.25 | +1.23% | 1,160,614 |
| Jul 30, 2018 | $42.00 | $45.90 | $41.98 | $44.70 | +6.18% | 1,812,435 |
| Jul 23, 2018 | $37.65 | $43.45 | $37.25 | $42.10 | +11.82% | 1,421,558 |
| Jul 16, 2018 | $36.70 | $38.00 | $36.40 | $37.65 | +2.73% | 739,778 |
| Jul 9, 2018 | $35.75 | $36.95 | $35.05 | $36.65 | +2.81% | 841,980 |
| Jul 2, 2018 | $34.85 | $36.40 | $34.85 | $35.65 | +1.57% | 530,376 |
| Jun 25, 2018 | $35.35 | $35.80 | $34.60 | $35.10 | -0.71% | 849,796 |
| Jun 18, 2018 | $35.25 | $35.45 | $34.65 | $35.35 | +0.14% | 1,042,645 |
| Jun 11, 2018 | $36.55 | $36.76 | $34.95 | $35.30 | -3.29% | 1,023,781 |
| Jun 4, 2018 | $35.75 | $36.85 | $35.60 | $36.50 | +2.53% | 669,875 |
| May 29, 2018 | $35.60 | $36.85 | $34.45 | $35.60 | -0.70% | 927,365 |
| May 21, 2018 | $35.20 | $36.10 | $34.95 | $35.85 | +2.58% | 826,918 |
| May 14, 2018 | $34.75 | $35.65 | $34.10 | $34.95 | +0.87% | 1,192,405 |
| May 7, 2018 | $33.30 | $35.00 | $32.95 | $34.65 | +4.68% | 985,209 |
| Apr 30, 2018 | $33.40 | $33.40 | $31.70 | $33.10 | 0.00% | 1,154,201 |
| Apr 23, 2018 | $32.65 | $33.95 | $31.65 | $33.10 | +1.69% | 996,939 |
| Apr 16, 2018 | $31.25 | $32.95 | $31.10 | $32.55 | +4.83% | 953,809 |
| Apr 9, 2018 | $31.25 | $31.85 | $30.50 | $31.05 | 0.00% | 1,123,761 |
| Apr 2, 2018 | $31.85 | $32.55 | $30.70 | $31.05 | -2.66% | 1,010,213 |
| Mar 26, 2018 | $31.75 | $32.20 | $31.35 | $31.90 | +1.27% | 695,780 |
| Mar 19, 2018 | $32.50 | $33.10 | $31.45 | $31.50 | -3.08% | 685,111 |
| Mar 12, 2018 | $32.60 | $33.20 | $32.05 | $32.50 | -0.61% | 1,345,385 |
| Mar 5, 2018 | $29.30 | $32.75 | $29.30 | $32.70 | +11.60% | 1,268,083 |
| Feb 26, 2018 | $30.30 | $31.00 | $28.70 | $29.30 | -2.66% | 1,276,212 |
| Feb 20, 2018 | $29.05 | $31.80 | $28.25 | $30.10 | +3.44% | 1,323,770 |
| Feb 12, 2018 | $29.70 | $29.85 | $27.75 | $29.10 | -1.85% | 978,490 |
| Feb 5, 2018 | $28.90 | $30.00 | $28.05 | $29.65 | +1.54% | 2,011,876 |
| Jan 29, 2018 | $29.50 | $29.90 | $28.90 | $29.20 | -1.18% | 824,852 |
| Jan 22, 2018 | $30.00 | $30.40 | $29.15 | $29.55 | -1.01% | 1,091,235 |
| Jan 16, 2018 | $28.45 | $30.45 | $28.35 | $29.85 | +4.37% | 2,688,320 |
| Jan 8, 2018 | $28.65 | $29.45 | $27.45 | $28.60 | -0.17% | 1,468,997 |
| Jan 2, 2018 | $27.35 | $28.70 | $26.75 | $28.65 | +4.75% | 937,959 |
| Dec 26, 2017 | $26.30 | $27.60 | $26.30 | $27.35 | +3.99% | 660,838 |
| Dec 18, 2017 | $26.20 | $26.60 | $25.60 | $26.30 | +0.77% | 1,082,936 |
| Dec 11, 2017 | $25.95 | $26.35 | $25.30 | $26.10 | +0.58% | 1,570,924 |
| Dec 4, 2017 | $26.65 | $27.05 | $25.55 | $25.95 | -1.33% | 848,986 |
| Nov 27, 2017 | $26.20 | $27.25 | $25.38 | $26.30 | +0.19% | 928,041 |
| Nov 20, 2017 | $26.00 | $27.00 | $25.85 | $26.25 | +1.16% | 718,324 |
| Nov 13, 2017 | $24.95 | $26.03 | $24.65 | $25.95 | +2.77% | 1,453,959 |
| Nov 6, 2017 | $23.30 | $25.45 | $23.05 | $25.25 | +8.37% | 1,324,819 |
| Oct 30, 2017 | $24.35 | $24.60 | $22.95 | $23.30 | -4.90% | 1,010,544 |
| Oct 23, 2017 | $24.10 | $24.75 | $23.46 | $24.50 | +1.24% | 1,010,124 |
| Oct 16, 2017 | $24.25 | $25.05 | $24.15 | $24.20 | -0.21% | 1,206,399 |
| Oct 9, 2017 | $23.20 | $24.55 | $23.15 | $24.25 | +4.53% | 1,128,005 |
| Oct 2, 2017 | $22.90 | $23.80 | $22.85 | $23.20 | +0.87% | 1,275,490 |
| Sep 25, 2017 | $21.10 | $23.25 | $21.10 | $23.00 | +8.24% | 1,660,891 |
| Sep 18, 2017 | $21.15 | $21.33 | $20.25 | $21.25 | 0.00% | 2,148,701 |
| Sep 11, 2017 | $20.35 | $21.45 | $19.55 | $21.25 | +19.05% | 4,530,153 |
| Sep 5, 2017 | $20.00 | $20.00 | $15.08 | $17.85 | -17.17% | 8,722,596 |
| Aug 28, 2017 | $22.85 | $22.85 | $21.25 | $21.55 | -5.90% | 1,083,070 |
| Aug 21, 2017 | $23.15 | $23.30 | $22.35 | $22.90 | -1.29% | 736,098 |
| Aug 14, 2017 | $22.75 | $23.75 | $22.50 | $23.20 | +2.43% | 716,363 |
| Aug 7, 2017 | $24.30 | $24.40 | $22.33 | $22.65 | -6.40% | 1,083,128 |
| Jul 31, 2017 | $23.70 | $24.75 | $22.85 | $24.20 | +2.76% | 1,170,385 |
| Jul 24, 2017 | $23.50 | $24.05 | $22.50 | $23.55 | +0.21% | 1,303,738 |
| Jul 17, 2017 | $25.10 | $25.15 | $23.50 | $23.50 | -6.37% | 830,931 |
| Jul 10, 2017 | $25.05 | $25.70 | $24.60 | $25.10 | -0.40% | 686,264 |
| Jul 3, 2017 | $25.35 | $26.40 | $24.65 | $25.20 | 0.00% | 597,478 |
| Jun 26, 2017 | $25.25 | $26.25 | $25.00 | $25.20 | -0.40% | 789,432 |
| Jun 19, 2017 | $25.40 | $25.50 | $24.35 | $25.30 | +0.60% | 783,210 |
| Jun 12, 2017 | $25.90 | $26.25 | $24.85 | $25.15 | -2.90% | 716,776 |
| Jun 5, 2017 | $25.00 | $26.50 | $24.30 | $25.90 | +3.19% | 797,426 |
| May 30, 2017 | $24.80 | $25.55 | $23.90 | $25.10 | +1.21% | 703,471 |
| May 22, 2017 | $24.45 | $25.00 | $24.40 | $24.80 | +1.22% | 783,099 |
| May 15, 2017 | $24.40 | $25.00 | $24.00 | $24.50 | +0.41% | 790,315 |
| May 8, 2017 | $25.15 | $25.35 | $24.25 | $24.40 | -2.79% | 681,609 |
| May 1, 2017 | $26.05 | $26.35 | $24.80 | $25.10 | -3.65% | 933,613 |
| Apr 24, 2017 | $23.20 | $26.60 | $22.85 | $26.05 | +14.76% | 1,747,823 |
| Apr 17, 2017 | $22.30 | $23.30 | $22.30 | $22.70 | +2.02% | 829,340 |
| Apr 10, 2017 | $22.75 | $23.20 | $22.10 | $22.25 | -2.41% | 647,728 |
| Apr 3, 2017 | $24.60 | $25.20 | $22.55 | $22.80 | -6.94% | 1,362,093 |
| Mar 27, 2017 | $23.25 | $24.65 | $23.25 | $24.50 | +3.16% | 663,602 |
| Mar 20, 2017 | $24.20 | $24.45 | $23.05 | $23.75 | -2.26% | 944,672 |
| Mar 13, 2017 | $24.95 | $25.40 | $23.80 | $24.30 | -3.19% | 1,237,910 |
| Mar 6, 2017 | $26.35 | $26.35 | $24.90 | $25.10 | -5.28% | 842,547 |
| Feb 27, 2017 | $27.10 | $27.38 | $26.20 | $26.50 | -2.39% | 1,325,003 |
| Feb 21, 2017 | $26.10 | $27.65 | $26.00 | $27.15 | +4.22% | 981,576 |
| Feb 13, 2017 | $26.50 | $26.90 | $25.80 | $26.05 | -1.33% | 739,957 |
| Feb 6, 2017 | $27.00 | $27.20 | $25.05 | $26.40 | -2.22% | 1,082,253 |
| Jan 30, 2017 | $26.85 | $27.25 | $25.90 | $27.00 | +0.19% | 919,465 |
| Jan 23, 2017 | $27.00 | $27.85 | $26.60 | $26.95 | -0.92% | 876,953 |
| Jan 17, 2017 | $27.65 | $27.90 | $26.90 | $27.20 | -1.63% | 637,342 |
| Jan 9, 2017 | $27.55 | $28.40 | $27.20 | $27.65 | -0.36% | 1,174,070 |
| Jan 3, 2017 | $28.55 | $29.20 | $27.50 | $27.75 | -2.29% | 1,464,196 |
| Dec 27, 2016 | $28.40 | $28.60 | $27.70 | $28.40 | 0.00% | 1,197,224 |
| Dec 19, 2016 | $26.90 | $28.60 | $26.85 | $28.40 | +6.37% | 1,402,274 |
| Dec 12, 2016 | $25.65 | $26.90 | $25.40 | $26.70 | +3.89% | 1,488,394 |
| Dec 5, 2016 | $24.30 | $25.80 | $24.25 | $25.70 | +6.42% | 1,598,069 |
| Nov 28, 2016 | $25.00 | $25.25 | $23.80 | $24.15 | -3.98% | 1,276,795 |
| Nov 21, 2016 | $24.60 | $25.55 | $23.70 | $25.15 | +2.86% | 1,231,015 |
| Nov 14, 2016 | $22.80 | $24.55 | $22.00 | $24.45 | – | 1,892,779 |
Seasonality
UVE 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 | -1.8% | 7.4% | -1.6% | -0.4% | 1.0% | 1.3% | 0.8% | -1.3% | 0.6% | 2.0% | 8.6% | 0.5% |
| Months up | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -9.9% | 15.5% | -2.4% | 16.0% | -6.2% | 11.7% | 6.1% | -1.7% | -2.1% | 15.2% | ||
| 2025 | -8.2% | 14.7% | 7.7% | 2.3% | 12.7% | 2.2% | -14.7% | 3.9% | 7.8% | 17.2% | 7.5% | 3.0% |
| 2024 | 4.0% | 21.5% | 1.5% | -3.9% | 1.8% | -4.8% | 5.6% | 8.9% | 3.6% | -10.0% | 13.5% | -5.7% |
| 2023 | 20.3% | 51.7% | -4.9% | -15.4% | -6.0% | 7.5% | 0.6% | -17.6% | 10.7% | 11.7% | 8.3% | -4.1% |
| 2022 | 1.4% | -32.9% | 18.2% | -6.9% | 4.1% | 1.0% | -2.9% | -4.4% | -17.5% | 1.9% | 9.5% | -1.1% |
| 2021 | -11.4% | 11.2% | -2.7% | -2.7% | 2.2% | -1.6% | 3.2% | 0.6% | -8.4% | 13.3% | 2.0% | 14.9% |
| 2020 | -13.0% | -15.0% | -12.8% | 1.7% | -1.1% | -0.6% | -0.4% | 5.9% | -25.4% | -9.9% | 11.9% | 10.4% |
| 2019 | -0.5% | 3.5% | -20.2% | -3.9% | -2.0% | -3.9% | -10.6% | 0.8% | 20.0% | -9.6% | 7.3% | -2.8% |
| 2018 | 7.5% | 0.1% | 8.9% | 2.1% | 9.9% | -1.1% | 26.5% | 0.5% | 8.9% | -13.5% | 5.2% | -13.6% |
| 2017 | -7.9% | 3.6% | -9.1% | 6.3% | -5.4% | 2.8% | -5.4% | -10.1% | 8.1% | 3.7% | 11.8% | 3.6% |