UVE
UNIVERSAL INSURANCE HLDG, INC.
stockNYSE
At CloseOct 16, 2026 3:59:54 PM EDT
47.12USD+0.598%(+0.28)139,313
UVE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 46.75 | 47.69 | 46.56 | 47.12 | +0.598% | 139,313 | 0.000% |
| 2026-10-15 | 47.39 | 47.68 | 46.51 | 46.84 | +0.300% | 246,696 | +0.598% |
| 2026-10-14 | 46.63 | 47.03 | 45.54 | 46.70 | -0.807% | 189,586 | +0.899% |
| 2026-10-13 | 46.81 | 47.20 | 46.26 | 47.08 | +1.641% | 205,535 | +0.085% |
| 2026-10-12 | 46.12 | 46.86 | 46.10 | 46.32 | +1.025% | 179,242 | +1.727% |
| 2026-10-09 | 46.72 | 47.56 | 45.75 | 45.85 | -2.385% | 196,110 | +2.770% |
| 2026-10-08 | 45.02 | 47.36 | 44.79 | 46.97 | +3.801% | 356,087 | +0.319% |
| 2026-10-07 | 43.26 | 45.36 | 42.07 | 45.25 | +3.999% | 382,988 | +4.133% |
| 2026-10-06 | 43.94 | 44.31 | 43.10 | 43.51 | -0.344% | 91,860 | +8.297% |
| 2026-10-05 | 43.90 | 44.09 | 43.46 | 43.66 | -0.660% | 115,338 | +7.925% |
| 2026-10-02 | 43.58 | 44.00 | 43.13 | 43.95 | +1.901% | 140,404 | +7.213% |
| 2026-10-01 | 41.98 | 43.25 | 41.79 | 43.13 | +2.471% | 205,588 | +9.251% |
| 2026-09-30 | 42.43 | 42.53 | 41.78 | 42.09 | -0.355% | 374,787 | +11.951% |
| 2026-09-29 | 42.21 | 42.53 | 41.65 | 42.24 | -0.142% | 125,587 | +11.553% |
| 2026-09-28 | 42.42 | 43.17 | 42.00 | 42.30 | +0.380% | 110,352 | +11.395% |
| 2026-09-25 | 42.66 | 42.74 | 42.01 | 42.14 | -0.824% | 199,083 | +11.818% |
| 2026-09-24 | 42.56 | 43.11 | 42.38 | 42.49 | +0.047% | 123,631 | +10.897% |
| 2026-09-23 | 42.76 | 43.17 | 42.29 | 42.47 | -1.301% | 146,953 | +10.949% |
| 2026-09-22 | 43.72 | 43.77 | 42.56 | 43.03 | -1.353% | 160,538 | +9.505% |
| 2026-09-21 | 44.17 | 44.44 | 43.47 | 43.62 | -1.223% | 128,683 | +8.024% |
| 2026-09-18 | 43.98 | 44.23 | 43.76 | 44.16 | -0.541% | 250,176 | +6.703% |
| 2026-09-17 | 44.52 | 44.87 | 43.67 | 44.40 | +0.566% | 157,526 | +6.126% |
| 2026-09-16 | 44.04 | 44.49 | 43.85 | 44.15 | +0.159% | 94,491 | +6.727% |
| 2026-09-15 | 44.64 | 44.64 | 43.74 | 44.08 | -1.387% | 119,027 | +6.897% |
| 2026-09-14 | 44.33 | 45.05 | 44.19 | 44.70 | +0.835% | 136,117 | +5.414% |
| 2026-09-11 | 44.40 | 44.60 | 43.60 | 44.33 | +0.249% | 132,226 | +6.294% |
| 2026-09-10 | 43.95 | 44.58 | 43.55 | 44.22 | +1.492% | 181,185 | +6.558% |
| 2026-09-09 | 43.64 | 43.64 | 43.05 | 43.57 | -0.752% | 96,065 | +8.148% |
| 2026-09-08 | 43.56 | 44.52 | 43.46 | 43.90 | -0.544% | 110,154 | +7.335% |
| 2026-09-04 | 44.38 | 44.93 | 43.80 | 44.14 | -1.407% | 173,004 | +6.751% |
| 2026-09-03 | 44.47 | 45.14 | 44.35 | 44.77 | +1.935% | 104,361 | +5.249% |
| 2026-09-02 | 44.21 | 44.57 | 43.72 | 43.92 | +0.480% | 108,658 | +7.286% |
| 2026-09-01 | 43.20 | 44.06 | 42.87 | 43.71 | +1.698% | 140,284 | +7.801% |
| 2026-08-31 | 43.61 | 43.61 | 42.75 | 42.98 | -1.036% | 126,281 | +9.632% |
| 2026-08-28 | 43.50 | 43.95 | 43.19 | 43.43 | +0.138% | 124,713 | +8.496% |
| 2026-08-27 | 43.25 | 43.63 | 42.50 | 43.37 | -0.891% | 347,470 | +8.647% |
| 2026-08-26 | 43.43 | 43.85 | 42.81 | 43.76 | +1.086% | 134,577 | +7.678% |
| 2026-08-25 | 43.84 | 44.24 | 42.97 | 43.29 | -0.711% | 110,380 | +8.847% |
| 2026-08-24 | 42.53 | 44.21 | 42.53 | 43.60 | +3.025% | 254,729 | +8.073% |
| 2026-08-21 | 42.47 | 43.23 | 42.19 | 42.32 | -0.024% | 378,258 | +11.342% |
| 2026-08-20 | 42.00 | 42.83 | 41.72 | 42.33 | +0.237% | 276,679 | +11.316% |
| 2026-08-19 | 42.88 | 43.40 | 42.16 | 42.23 | -1.585% | 252,134 | +11.579% |
| 2026-08-18 | 43.27 | 43.40 | 42.67 | 42.91 | +0.515% | 179,315 | +9.811% |
| 2026-08-17 | 43.15 | 43.93 | 42.49 | 42.69 | -1.203% | 171,896 | +10.377% |
| 2026-08-14 | 42.71 | 43.32 | 42.43 | 43.21 | +1.934% | 127,581 | +9.049% |
| 2026-08-13 | 42.81 | 43.19 | 42.18 | 42.39 | +0.355% | 147,209 | +11.158% |
| 2026-08-12 | 42.48 | 43.09 | 41.88 | 42.24 | -1.561% | 145,527 | +11.553% |
| 2026-08-11 | 43.34 | 43.78 | 42.84 | 42.91 | -1.152% | 153,936 | +9.811% |
| 2026-08-10 | 43.71 | 44.19 | 43.23 | 43.41 | -1.676% | 217,509 | +8.546% |
| 2026-08-07 | 44.56 | 44.97 | 43.94 | 44.15 | -2.063% | 187,579 | +6.727% |
| 2026-08-06 | 44.73 | 45.11 | 44.05 | 45.08 | +1.968% | 156,695 | +4.525% |
| 2026-08-05 | 44.69 | 44.94 | 44.01 | 44.21 | -0.136% | 179,041 | +6.582% |
| 2026-08-04 | 43.78 | 44.40 | 43.45 | 44.27 | +0.090% | 257,089 | +6.438% |
| 2026-08-03 | 43.98 | 44.55 | 43.63 | 44.23 | +1.190% | 185,658 | +6.534% |
| 2026-07-31 | 43.45 | 44.09 | 43.09 | 43.71 | -0.637% | 198,365 | +7.801% |
| 2026-07-30 | 45.00 | 45.08 | 43.43 | 43.99 | -2.288% | 219,743 | +7.115% |
| 2026-07-29 | 44.22 | 45.15 | 43.80 | 45.02 | +1.809% | 253,739 | +4.665% |
| 2026-07-28 | 43.34 | 44.57 | 42.63 | 44.22 | +2.030% | 307,109 | +6.558% |
| 2026-07-27 | 41.96 | 44.36 | 41.59 | 43.34 | +4.158% | 340,341 | +8.722% |
| 2026-07-24 | 39.75 | 42.12 | 39.47 | 41.61 | +10.430% | 359,126 | +13.242% |
| 2026-07-23 | 37.26 | 37.98 | 36.70 | 37.68 | -0.317% | 177,605 | +25.053% |
| 2026-07-22 | 38.01 | 38.29 | 37.10 | 37.80 | -1.537% | 175,280 | +24.656% |
| 2026-07-21 | 39.13 | 39.23 | 38.02 | 38.39 | -1.991% | 170,561 | +22.740% |
| 2026-07-20 | 38.93 | 39.33 | 38.72 | 39.17 | +0.668% | 163,718 | +20.296% |
| 2026-07-17 | 38.25 | 39.16 | 38.08 | 38.91 | +1.805% | 223,975 | +21.100% |
| 2026-07-16 | 37.30 | 38.56 | 37.30 | 38.22 | +2.083% | 219,887 | +23.286% |
| 2026-07-15 | 39.84 | 39.91 | 36.59 | 37.44 | -9.674% | 403,131 | +25.855% |
| 2026-07-14 | 42.63 | 42.73 | 41.44 | 41.45 | -3.177% | 297,728 | +13.679% |
| 2026-07-13 | 42.62 | 43.41 | 42.27 | 42.81 | +1.566% | 191,556 | +10.068% |
| 2026-07-10 | 41.66 | 42.32 | 41.50 | 42.15 | +0.837% | 154,007 | +11.791% |
| 2026-07-09 | 42.03 | 42.03 | 41.08 | 41.80 | +0.096% | 224,034 | +12.727% |
| 2026-07-08 | 42.01 | 42.40 | 41.40 | 41.76 | -1.043% | 208,979 | +12.835% |
| 2026-07-07 | 42.86 | 43.36 | 41.92 | 42.20 | -1.632% | 241,767 | +11.659% |
| 2026-07-06 | 42.90 | 43.14 | 42.26 | 42.90 | -0.256% | 219,755 | +9.837% |
| 2026-07-02 | 42.47 | 43.96 | 42.18 | 43.01 | +1.823% | 356,844 | +9.556% |
| 2026-07-01 | 41.62 | 42.64 | 41.49 | 42.24 | +2.128% | 256,413 | +11.553% |
| 2026-06-30 | 41.76 | 41.87 | 40.95 | 41.36 | -1.124% | 248,295 | +13.926% |
| 2026-06-29 | 40.97 | 42.13 | 40.39 | 41.83 | +1.702% | 198,818 | +12.646% |
| 2026-06-26 | 40.01 | 41.96 | 40.01 | 41.13 | +4.206% | 741,858 | +14.564% |
| 2026-06-25 | 40.35 | 40.74 | 39.28 | 39.47 | -3.046% | 161,036 | +19.382% |
| 2026-06-24 | 40.12 | 41.23 | 39.88 | 40.71 | +1.851% | 152,634 | +15.746% |
| 2026-06-23 | 38.90 | 40.07 | 38.60 | 39.97 | +4.306% | 291,198 | +17.888% |
| 2026-06-22 | 37.80 | 39.53 | 37.79 | 38.32 | +0.577% | 170,585 | +22.965% |
| 2026-06-18 | 38.10 | 38.40 | 37.44 | 38.10 | +0.714% | 195,771 | +23.675% |
| 2026-06-17 | 37.73 | 38.08 | 37.46 | 37.83 | +0.345% | 104,066 | +24.557% |
| 2026-06-16 | 37.55 | 38.18 | 37.33 | 37.70 | +1.727% | 135,431 | +24.987% |
| 2026-06-15 | 37.75 | 37.75 | 36.95 | 37.06 | -2.345% | 110,138 | +27.145% |
| 2026-06-12 | 38.00 | 38.45 | 37.80 | 37.95 | -0.341% | 98,008 | +24.163% |
| 2026-06-11 | 38.07 | 38.54 | 37.88 | 38.08 | +0.608% | 146,571 | +23.739% |
| 2026-06-10 | 37.75 | 38.62 | 37.71 | 37.85 | +1.747% | 210,956 | +24.491% |
| 2026-06-09 | 36.76 | 37.59 | 36.49 | 37.20 | +1.723% | 130,316 | +26.667% |
| 2026-06-08 | 37.04 | 37.16 | 36.44 | 36.57 | -2.062% | 307,788 | +28.849% |
| 2026-06-05 | 35.95 | 37.72 | 35.95 | 37.34 | +5.242% | 205,088 | +26.192% |
| 2026-06-04 | 36.27 | 37.40 | 35.40 | 35.48 | -0.561% | 161,471 | +32.807% |
| 2026-06-03 | 35.87 | 36.07 | 35.39 | 35.68 | -1.627% | 142,138 | +32.063% |
| 2026-06-02 | 36.16 | 36.54 | 35.97 | 36.27 | +0.083% | 128,593 | +29.915% |
| 2026-06-01 | 36.72 | 37.00 | 36.02 | 36.24 | -2.107% | 185,089 | +30.022% |
| 2026-05-29 | 37.57 | 37.64 | 36.76 | 37.02 | -1.464% | 157,840 | +27.283% |
| 2026-05-28 | 37.73 | 38.44 | 37.44 | 37.57 | -1.546% | 163,336 | +25.419% |
| 2026-05-27 | 38.48 | 39.38 | 37.84 | 38.16 | -1.293% | 200,850 | +23.480% |
| 2026-05-26 | 38.95 | 39.34 | 38.58 | 38.66 | -0.821% | 116,593 | +21.883% |
| 2026-05-22 | 39.90 | 40.00 | 38.92 | 38.98 | -1.814% | 132,625 | +20.883% |
| 2026-05-21 | 39.58 | 39.91 | 38.97 | 39.70 | -0.551% | 137,046 | +18.690% |
| 2026-05-20 | 39.48 | 40.14 | 39.20 | 39.92 | +1.243% | 135,012 | +18.036% |
| 2026-05-19 | 39.88 | 40.80 | 39.14 | 39.43 | -0.303% | 211,924 | +19.503% |
| 2026-05-18 | 38.65 | 39.76 | 38.65 | 39.55 | +2.065% | 218,611 | +19.140% |
| 2026-05-15 | 39.05 | 39.81 | 38.29 | 38.75 | -0.717% | 189,674 | +21.600% |
| 2026-05-14 | 39.26 | 39.99 | 38.92 | 39.03 | -0.332% | 133,988 | +20.728% |
| 2026-05-13 | 39.15 | 39.80 | 38.69 | 39.16 | -0.609% | 252,771 | +20.327% |
| 2026-05-12 | 39.17 | 39.83 | 38.76 | 39.40 | +0.562% | 140,841 | +19.594% |
| 2026-05-11 | 39.62 | 40.56 | 38.94 | 39.18 | -0.659% | 185,372 | +20.265% |
| 2026-05-08 | 40.10 | 40.17 | 38.75 | 39.44 | -2.689% | 202,746 | +19.473% |
| 2026-05-07 | 40.40 | 41.20 | 40.10 | 40.53 | +0.521% | 318,796 | +16.260% |
| 2026-05-06 | 39.96 | 40.63 | 39.84 | 40.32 | +1.383% | 200,816 | +16.865% |
| 2026-05-05 | 39.30 | 40.00 | 38.87 | 39.77 | +1.766% | 275,895 | +18.481% |
| 2026-05-04 | 39.44 | 40.69 | 38.87 | 39.08 | -1.562% | 193,522 | +20.573% |
| 2026-05-01 | 40.06 | 40.33 | 39.63 | 39.70 | +0.177% | 193,887 | +18.690% |
| 2026-04-30 | 38.52 | 40.05 | 38.52 | 39.63 | +1.149% | 213,909 | +18.900% |
| 2026-04-29 | 41.00 | 41.31 | 38.67 | 39.18 | -5.041% | 291,116 | +20.265% |
| 2026-04-28 | 40.97 | 41.96 | 40.48 | 41.26 | +1.826% | 358,953 | +14.203% |
| 2026-04-27 | 39.83 | 41.27 | 39.69 | 40.52 | +2.634% | 505,008 | +16.288% |
| 2026-04-24 | 37.50 | 39.53 | 35.85 | 39.48 | +12.223% | 524,525 | +19.352% |
| 2026-04-23 | 34.23 | 35.77 | 33.78 | 35.18 | +3.167% | 199,304 | +33.940% |
| 2026-04-22 | 34.00 | 34.24 | 33.33 | 34.10 | +0.059% | 165,165 | +38.182% |
| 2026-04-21 | 35.64 | 35.96 | 34.00 | 34.08 | -4.108% | 176,233 | +38.263% |
| 2026-04-20 | 35.76 | 36.46 | 35.30 | 35.54 | -0.112% | 185,422 | +32.583% |
| 2026-04-17 | 34.71 | 36.15 | 34.71 | 35.58 | +2.095% | 328,138 | +32.434% |
| 2026-04-16 | 34.21 | 34.90 | 34.21 | 34.85 | +1.249% | 149,212 | +35.208% |
| 2026-04-15 | 34.01 | 34.51 | 33.92 | 34.42 | +0.820% | 111,633 | +36.897% |
| 2026-04-14 | 34.66 | 35.38 | 34.03 | 34.14 | -2.234% | 133,179 | +38.020% |
| 2026-04-13 | 34.41 | 34.96 | 34.00 | 34.92 | +1.541% | 195,538 | +34.937% |
| 2026-04-10 | 35.07 | 35.20 | 34.15 | 34.39 | -2.384% | 136,082 | +37.017% |
| 2026-04-09 | 34.25 | 35.60 | 34.21 | 35.23 | +1.909% | 146,931 | +33.750% |
| 2026-04-08 | 34.64 | 34.64 | 34.10 | 34.57 | +1.289% | 141,375 | +36.303% |
| 2026-04-07 | 33.62 | 34.41 | 33.62 | 34.13 | +1.216% | 134,318 | +38.060% |
| 2026-04-06 | 33.34 | 33.87 | 33.14 | 33.72 | +1.261% | 103,107 | +39.739% |
| 2026-04-02 | 32.17 | 33.42 | 32.07 | 33.30 | +2.651% | 226,300 | +41.502% |
| 2026-04-01 | 33.86 | 33.87 | 32.36 | 32.44 | -5.035% | 214,392 | +45.253% |
| 2026-03-31 | 34.37 | 34.64 | 33.78 | 34.16 | 0.000% | 187,106 | +37.939% |
| 2026-03-30 | 33.64 | 34.34 | 33.50 | 34.16 | +1.455% | 136,242 | +37.939% |
| 2026-03-27 | 34.16 | 34.39 | 33.58 | 33.67 | -1.348% | 160,262 | +39.947% |
| 2026-03-26 | 33.84 | 34.60 | 33.84 | 34.13 | -0.175% | 133,335 | +38.060% |
| 2026-03-25 | 35.07 | 35.26 | 34.15 | 34.19 | -1.950% | 224,922 | +37.818% |
| 2026-03-24 | 33.84 | 34.93 | 33.84 | 34.87 | +2.019% | 186,625 | +35.130% |
| 2026-03-23 | 33.91 | 34.44 | 33.77 | 34.18 | +3.169% | 207,076 | +37.858% |
| 2026-03-20 | 32.97 | 33.26 | 32.63 | 33.13 | +0.730% | 247,344 | +42.228% |
| 2026-03-19 | 33.46 | 33.78 | 32.89 | 32.89 | -1.320% | 260,355 | +43.265% |
| 2026-03-18 | 33.82 | 34.02 | 33.15 | 33.33 | -2.086% | 182,820 | +41.374% |
| 2026-03-17 | 34.71 | 35.09 | 34.00 | 34.04 | -0.989% | 146,955 | +38.425% |
| 2026-03-16 | 34.42 | 34.93 | 34.10 | 34.38 | +0.292% | 191,746 | +37.056% |
| 2026-03-13 | 34.36 | 34.62 | 33.68 | 34.28 | +0.735% | 175,753 | +37.456% |
| 2026-03-12 | 33.54 | 34.19 | 32.90 | 34.03 | +0.413% | 224,530 | +38.466% |
| 2026-03-11 | 34.02 | 34.50 | 33.86 | 33.89 | -1.138% | 176,378 | +39.038% |
| 2026-03-10 | 34.59 | 35.27 | 34.14 | 34.28 | -0.493% | 182,653 | +37.456% |
| 2026-03-09 | 34.99 | 35.39 | 33.76 | 34.45 | -2.075% | 314,500 | +36.778% |
| 2026-03-06 | 35.01 | 35.29 | 34.61 | 35.18 | -0.593% | 187,711 | +33.940% |
| 2026-03-05 | 35.90 | 36.08 | 34.31 | 35.39 | -2.721% | 308,010 | +33.145% |
| 2026-03-04 | 36.00 | 36.60 | 35.02 | 36.38 | +1.084% | 206,205 | +29.522% |
| 2026-03-03 | 36.09 | 36.27 | 34.95 | 35.99 | -0.990% | 270,405 | +30.925% |
| 2026-03-02 | 34.68 | 36.68 | 34.47 | 36.35 | +3.355% | 454,653 | +29.629% |
| 2026-02-27 | 34.03 | 35.18 | 33.06 | 35.17 | +3.077% | 204,693 | +33.978% |
| 2026-02-26 | 32.91 | 34.54 | 32.91 | 34.12 | +4.343% | 271,964 | +38.101% |
| 2026-02-25 | 32.61 | 33.46 | 31.04 | 32.70 | +2.476% | 318,782 | +44.098% |
| 2026-02-24 | 30.22 | 32.05 | 30.22 | 31.91 | +5.557% | 282,274 | +47.665% |
| 2026-02-23 | 31.12 | 31.57 | 30.23 | 30.23 | -2.860% | 143,573 | +55.872% |
| 2026-02-20 | 31.53 | 31.53 | 30.51 | 31.12 | -0.416% | 157,323 | +51.414% |
| 2026-02-19 | 31.01 | 31.71 | 30.76 | 31.25 | -0.192% | 136,061 | +50.784% |
| 2026-02-18 | 32.09 | 32.13 | 31.06 | 31.31 | -2.522% | 96,121 | +50.495% |
| 2026-02-17 | 31.20 | 32.50 | 31.20 | 32.12 | +3.048% | 144,533 | +46.700% |
| 2026-02-13 | 31.66 | 31.82 | 30.71 | 31.17 | -2.350% | 88,423 | +51.171% |
| 2026-02-12 | 32.00 | 32.35 | 31.15 | 31.92 | +0.758% | 125,659 | +47.619% |
| 2026-02-11 | 31.57 | 31.89 | 30.88 | 31.68 | +0.892% | 106,446 | +48.737% |
| 2026-02-10 | 30.59 | 31.70 | 30.52 | 31.40 | +2.749% | 151,397 | +50.064% |
| 2026-02-09 | 31.83 | 32.16 | 30.52 | 30.56 | -3.627% | 80,606 | +54.188% |
| 2026-02-06 | 31.83 | 32.42 | 31.62 | 31.71 | +0.221% | 125,650 | +48.597% |
| 2026-02-05 | 31.59 | 32.19 | 31.41 | 31.64 | +1.280% | 101,071 | +48.925% |
| 2026-02-04 | 31.44 | 31.63 | 31.02 | 31.24 | +0.032% | 116,775 | +50.832% |
| 2026-02-03 | 31.17 | 31.88 | 30.94 | 31.23 | +0.225% | 100,493 | +50.881% |
| 2026-02-02 | 30.68 | 31.65 | 30.60 | 31.16 | +2.332% | 207,566 | +51.220% |
| 2026-01-30 | 30.31 | 30.68 | 29.88 | 30.45 | +0.296% | 249,080 | +54.745% |
| 2026-01-29 | 29.85 | 30.50 | 29.49 | 30.36 | +2.568% | 147,853 | +55.204% |
| 2026-01-28 | 29.10 | 29.91 | 28.96 | 29.60 | +1.231% | 156,798 | +59.189% |
| 2026-01-27 | 29.78 | 29.84 | 28.60 | 29.24 | -2.011% | 139,009 | +61.149% |
| 2026-01-26 | 28.94 | 29.84 | 28.94 | 29.84 | +3.432% | 325,885 | +57.909% |
| 2026-01-23 | 29.16 | 29.33 | 28.32 | 28.85 | -1.704% | 239,130 | +63.328% |
| 2026-01-22 | 29.54 | 29.68 | 28.92 | 29.35 | -0.610% | 309,181 | +60.545% |
| 2026-01-21 | 29.47 | 29.80 | 29.11 | 29.53 | +0.238% | 225,931 | +59.567% |
| 2026-01-20 | 29.66 | 30.23 | 29.37 | 29.46 | -1.240% | 108,189 | +59.946% |
| 2026-01-16 | 29.70 | 30.26 | 29.70 | 29.83 | -0.267% | 180,402 | +57.962% |
| 2026-01-15 | 29.67 | 30.27 | 29.60 | 29.91 | +0.775% | 148,003 | +57.539% |
| 2026-01-14 | 29.79 | 30.32 | 29.48 | 29.68 | -0.503% | 166,259 | +58.760% |
| 2026-01-13 | 31.14 | 31.25 | 29.74 | 29.83 | -4.238% | 137,762 | +57.962% |
| 2026-01-12 | 30.47 | 31.21 | 30.21 | 31.15 | +2.165% | 123,561 | +51.268% |
| 2026-01-09 | 31.19 | 31.45 | 30.45 | 30.49 | -3.083% | 115,755 | +54.542% |
| 2026-01-08 | 30.99 | 31.93 | 30.59 | 31.46 | +1.549% | 162,202 | +49.777% |
| 2026-01-07 | 30.70 | 31.12 | 30.15 | 30.98 | +4.521% | 328,354 | +52.098% |
| 2026-01-06 | 31.07 | 31.23 | 29.11 | 29.64 | -5.061% | 411,084 | +58.974% |
| 2026-01-05 | 31.50 | 31.70 | 31.02 | 31.22 | -1.545% | 213,482 | +50.929% |
| 2026-01-02 | 33.42 | 33.89 | 31.29 | 31.71 | -6.183% | 282,913 | +48.597% |
| 2025-12-31 | 33.65 | 34.02 | 33.18 | 33.80 | +0.208% | 293,884 | +39.408% |
| 2025-12-30 | 34.00 | 34.00 | 33.27 | 33.73 | -1.230% | 190,514 | +39.698% |
| 2025-12-29 | 33.82 | 34.25 | 33.82 | 34.15 | +0.976% | 188,477 | +37.980% |
| 2025-12-26 | 34.53 | 34.53 | 33.65 | 33.82 | -2.056% | 120,323 | +39.326% |
| 2025-12-24 | 35.00 | 35.19 | 34.34 | 34.53 | -1.540% | 111,262 | +36.461% |
| 2025-12-23 | 34.63 | 35.13 | 34.63 | 35.07 | +1.271% | 195,187 | +34.360% |
| 2025-12-22 | 33.95 | 35.40 | 33.89 | 34.63 | +2.184% | 129,711 | +36.067% |
| 2025-12-19 | 33.95 | 34.52 | 33.46 | 33.89 | -1.080% | 496,174 | +39.038% |
| 2025-12-18 | 32.95 | 34.40 | 32.95 | 34.26 | +3.787% | 220,069 | +37.536% |
| 2025-12-17 | 33.05 | 33.16 | 32.70 | 33.01 | -0.542% | 82,597 | +42.745% |
| 2025-12-16 | 32.98 | 33.35 | 32.50 | 33.19 | +0.974% | 191,428 | +41.970% |
| 2025-12-15 | 33.20 | 33.66 | 32.73 | 32.87 | -0.454% | 220,929 | +43.353% |
| 2025-12-12 | 32.94 | 33.50 | 32.67 | 33.02 | +0.794% | 243,551 | +42.701% |
| 2025-12-11 | 31.80 | 32.85 | 31.80 | 32.76 | +3.051% | 131,551 | +43.834% |
| 2025-12-10 | 31.95 | 32.16 | 31.70 | 31.79 | -0.532% | 156,782 | +48.223% |
| 2025-12-09 | 31.50 | 32.35 | 31.22 | 31.96 | +2.207% | 120,426 | +47.434% |
| 2025-12-08 | 31.43 | 31.90 | 30.89 | 31.27 | +0.450% | 122,322 | +50.688% |
| 2025-12-05 | 31.96 | 32.33 | 31.10 | 31.13 | -3.082% | 151,526 | +51.365% |
| 2025-12-04 | 32.61 | 32.73 | 32.01 | 32.12 | -1.533% | 122,079 | +46.700% |
| 2025-12-03 | 32.53 | 32.89 | 31.80 | 32.62 | +0.031% | 104,034 | +44.451% |
| 2025-12-02 | 33.07 | 33.07 | 32.40 | 32.61 | -0.458% | 112,181 | +44.496% |
| 2025-12-01 | 33.14 | 33.58 | 32.73 | 32.76 | -1.117% | 158,454 | +43.834% |
| 2025-11-28 | 33.23 | 33.40 | 32.89 | 33.13 | -0.660% | 77,110 | +42.228% |
| 2025-11-26 | 33.42 | 33.60 | 33.20 | 33.35 | +0.271% | 108,212 | +41.289% |
| 2025-11-25 | 33.48 | 34.23 | 32.81 | 33.26 | -0.210% | 135,125 | +41.672% |
| 2025-11-24 | 33.36 | 33.80 | 32.99 | 33.33 | -0.090% | 141,486 | +41.374% |
| 2025-11-21 | 32.72 | 33.66 | 32.00 | 33.36 | +2.363% | 233,848 | +41.247% |
| 2025-11-20 | 33.95 | 34.68 | 32.32 | 32.59 | -2.890% | 182,310 | +44.584% |
| 2025-11-19 | 33.90 | 34.00 | 33.11 | 33.56 | -0.681% | 164,799 | +40.405% |
| 2025-11-18 | 34.03 | 34.30 | 33.61 | 33.79 | -1.112% | 122,196 | +39.450% |
| 2025-11-17 | 34.62 | 35.15 | 34.11 | 34.17 | -0.669% | 158,899 | +37.899% |
| 2025-11-14 | 34.49 | 34.90 | 34.02 | 34.40 | -0.664% | 163,419 | +36.977% |
| 2025-11-13 | 34.42 | 34.75 | 33.60 | 34.63 | +0.406% | 145,256 | +36.067% |
| 2025-11-12 | 34.88 | 35.84 | 34.43 | 34.49 | -1.401% | 151,083 | +36.619% |
| 2025-11-11 | 34.79 | 35.32 | 34.65 | 34.98 | +1.157% | 255,863 | +34.706% |
| 2025-11-10 | 33.72 | 34.73 | 33.70 | 34.58 | +2.886% | 233,496 | +36.264% |
| 2025-11-07 | 32.85 | 33.65 | 32.64 | 33.61 | +2.563% | 225,408 | +40.196% |
| 2025-11-06 | 32.82 | 33.21 | 32.44 | 32.77 | +0.092% | 176,192 | +43.790% |
| 2025-11-05 | 32.36 | 32.94 | 32.31 | 32.74 | +1.456% | 229,911 | +43.922% |
| 2025-11-04 | 31.02 | 32.56 | 31.00 | 32.27 | +3.862% | 272,293 | +46.018% |
| 2025-11-03 | 30.61 | 31.15 | 30.05 | 31.07 | +0.811% | 243,146 | +51.658% |
| 2025-10-31 | 31.38 | 31.67 | 30.68 | 30.82 | -1.878% | 144,627 | +52.888% |
| 2025-10-30 | 31.40 | 31.72 | 31.16 | 31.41 | -0.095% | 195,907 | +50.016% |
| 2025-10-29 | 30.95 | 31.71 | 30.84 | 31.44 | +0.737% | 258,305 | +49.873% |
| 2025-10-28 | 31.75 | 31.75 | 30.57 | 31.21 | -2.224% | 251,987 | +50.977% |
| 2025-10-27 | 32.25 | 33.00 | 31.70 | 31.92 | -0.406% | 330,296 | +47.619% |
| 2025-10-24 | 30.90 | 32.42 | 29.72 | 32.05 | +11.946% | 471,718 | +47.020% |
| 2025-10-23 | 28.85 | 29.17 | 28.00 | 28.63 | +0.070% | 187,528 | +64.583% |
| 2025-10-22 | 28.44 | 28.68 | 28.11 | 28.61 | +1.131% | 157,044 | +64.698% |
| 2025-10-21 | 28.44 | 28.57 | 28.13 | 28.29 | -0.945% | 117,001 | +66.561% |
| 2025-10-20 | 28.21 | 28.57 | 27.89 | 28.56 | +1.673% | 142,900 | +64.986% |
| 2025-10-17 | 28.02 | 28.34 | 27.89 | 28.09 | +0.501% | 152,939 | +67.747% |
| 2025-10-16 | 29.12 | 29.20 | 27.91 | 27.95 | -4.900% | 186,928 | +68.587% |
| 2025-10-15 | 29.82 | 29.82 | 28.95 | 29.39 | -1.673% | 251,328 | +60.327% |
| 2025-10-14 | 29.23 | 30.02 | 29.04 | 29.89 | +2.574% | 189,369 | +57.645% |
| 2025-10-13 | 29.47 | 29.63 | 28.89 | 29.14 | +0.344% | 137,661 | +61.702% |
| 2025-10-10 | 29.86 | 29.95 | 29.01 | 29.04 | -2.156% | 128,493 | +62.259% |
| 2025-10-09 | 29.99 | 30.16 | 29.54 | 29.68 | -1.067% | 107,716 | +58.760% |
| 2025-10-08 | 30.00 | 30.48 | 29.93 | 30.00 | +0.100% | 215,883 | +57.067% |
| 2025-10-07 | 29.74 | 30.37 | 29.71 | 29.97 | +0.875% | 202,232 | +57.224% |
| 2025-10-06 | 28.35 | 29.71 | 28.34 | 29.71 | +4.723% | 476,934 | +58.600% |
| 2025-10-03 | 26.82 | 28.61 | 26.61 | 28.37 | +6.815% | 255,579 | +66.091% |
| 2025-10-02 | 25.72 | 26.59 | 25.58 | 26.56 | +2.946% | 176,425 | +77.410% |
| 2025-10-01 | 26.22 | 26.22 | 25.66 | 25.80 | -1.901% | 158,767 | +82.636% |
| 2025-09-30 | 25.95 | 26.32 | 25.95 | 26.30 | +1.349% | 284,000 | +79.163% |
| 2025-09-29 | 26.07 | 26.12 | 25.75 | 25.95 | -0.613% | 109,844 | +81.580% |
| 2025-09-26 | 25.73 | 26.18 | 25.57 | 26.11 | +2.312% | 180,468 | +80.467% |
| 2025-09-25 | 25.27 | 25.62 | 25.09 | 25.52 | +1.230% | 160,941 | +84.639% |
| 2025-09-24 | 25.46 | 25.70 | 25.05 | 25.21 | -1.868% | 189,635 | +86.910% |
| 2025-09-23 | 25.77 | 25.90 | 25.41 | 25.69 | -0.426% | 132,377 | +83.418% |
| 2025-09-22 | 25.73 | 25.82 | 25.43 | 25.80 | +0.742% | 143,256 | +82.636% |
| 2025-09-19 | 25.71 | 25.88 | 25.41 | 25.61 | -0.389% | 251,944 | +83.991% |
| 2025-09-18 | 25.17 | 26.06 | 25.17 | 25.71 | +1.621% | 319,934 | +83.275% |
| 2025-09-17 | 24.51 | 25.57 | 24.51 | 25.30 | +2.595% | 256,502 | +86.245% |
| 2025-09-16 | 24.81 | 24.81 | 24.50 | 24.66 | -1.241% | 100,328 | +91.079% |
| 2025-09-15 | 25.43 | 25.52 | 24.91 | 24.97 | -1.654% | 78,418 | +88.706% |
| 2025-09-12 | 25.41 | 25.67 | 25.31 | 25.39 | -1.014% | 104,901 | +85.585% |
| 2025-09-11 | 24.58 | 25.67 | 24.56 | 25.65 | +4.396% | 130,788 | +83.704% |
| 2025-09-10 | 24.59 | 24.70 | 24.13 | 24.57 | -1.007% | 106,419 | +91.779% |
| 2025-09-09 | 24.95 | 24.95 | 24.57 | 24.82 | -0.201% | 119,833 | +89.847% |
| 2025-09-08 | 24.43 | 24.89 | 24.23 | 24.87 | +1.098% | 128,182 | +89.465% |
| 2025-09-05 | 25.46 | 25.93 | 24.57 | 24.60 | -3.378% | 135,730 | +91.545% |
| 2025-09-04 | 25.00 | 25.59 | 24.68 | 25.46 | +2.496% | 155,837 | +85.075% |
| 2025-09-03 | 24.34 | 24.86 | 24.34 | 24.84 | +1.429% | 230,189 | +89.694% |
| 2025-09-02 | 24.30 | 24.52 | 24.09 | 24.49 | +0.410% | 178,539 | +92.405% |
| 2025-08-29 | 24.35 | 24.51 | 24.27 | 24.39 | +0.370% | 198,060 | +93.194% |
| 2025-08-28 | 24.60 | 24.60 | 24.16 | 24.30 | -1.099% | 179,195 | +93.909% |
| 2025-08-27 | 24.03 | 24.65 | 24.03 | 24.57 | +1.697% | 90,485 | +91.779% |
| 2025-08-26 | 24.42 | 24.42 | 24.06 | 24.16 | -1.024% | 94,329 | +95.033% |
| 2025-08-25 | 24.34 | 24.66 | 24.33 | 24.41 | -0.732% | 145,493 | +93.036% |
| 2025-08-22 | 24.64 | 25.00 | 24.46 | 24.59 | -0.041% | 161,885 | +91.623% |
| 2025-08-21 | 24.54 | 24.69 | 24.28 | 24.60 | +0.531% | 97,631 | +91.545% |
| 2025-08-20 | 24.04 | 24.55 | 24.03 | 24.47 | +2.428% | 122,308 | +92.562% |
| 2025-08-19 | 23.68 | 24.00 | 23.65 | 23.89 | +0.887% | 89,266 | +97.237% |
| 2025-08-18 | 23.50 | 23.83 | 23.32 | 23.68 | +0.339% | 132,923 | +98.986% |
| 2025-08-15 | 24.30 | 24.30 | 23.51 | 23.60 | -3.120% | 243,653 | +99.661% |
| 2025-08-14 | 24.54 | 24.54 | 24.23 | 24.36 | -0.814% | 152,668 | +93.432% |
| 2025-08-13 | 24.31 | 24.71 | 24.20 | 24.56 | +1.740% | 207,637 | +91.857% |
| 2025-08-12 | 23.99 | 24.23 | 23.84 | 24.14 | +1.258% | 205,738 | +95.195% |
| 2025-08-11 | 23.58 | 23.87 | 23.45 | 23.84 | +1.576% | 110,750 | +97.651% |
| 2025-08-08 | 23.49 | 23.66 | 23.25 | 23.47 | +0.730% | 135,787 | +100.767% |
| 2025-08-07 | 23.59 | 23.72 | 22.87 | 23.30 | -0.935% | 183,624 | +102.232% |
| 2025-08-06 | 23.42 | 23.55 | 23.25 | 23.52 | +0.043% | 131,408 | +100.340% |
| 2025-08-05 | 23.50 | 23.64 | 23.27 | 23.51 | +0.858% | 193,097 | +100.425% |
| 2025-08-04 | 22.99 | 23.43 | 22.89 | 23.31 | +1.348% | 310,876 | +102.145% |
| 2025-08-01 | 23.38 | 23.45 | 22.95 | 23.00 | -2.707% | 272,165 | +104.870% |
| 2025-07-31 | 23.36 | 23.91 | 23.36 | 23.64 | +1.026% | 191,802 | +99.323% |
| 2025-07-30 | 23.60 | 23.69 | 23.22 | 23.40 | -0.552% | 268,036 | +101.368% |
| 2025-07-29 | 23.31 | 23.86 | 23.19 | 23.53 | +2.215% | 410,653 | +100.255% |
| 2025-07-28 | 23.05 | 23.41 | 21.96 | 23.02 | +0.392% | 544,922 | +104.692% |
| 2025-07-25 | 25.57 | 25.57 | 22.24 | 22.93 | -7.428% | 682,495 | +105.495% |
| 2025-07-24 | 25.17 | 25.25 | 24.69 | 24.77 | -2.710% | 248,539 | +90.230% |
| 2025-07-23 | 25.73 | 25.73 | 25.13 | 25.46 | -0.702% | 183,636 | +85.075% |
| 2025-07-22 | 25.58 | 25.76 | 25.40 | 25.64 | +0.549% | 207,827 | +83.775% |
| 2025-07-21 | 25.19 | 25.61 | 25.02 | 25.50 | +1.070% | 225,843 | +84.784% |
| 2025-07-18 | 25.16 | 25.34 | 25.12 | 25.23 | +0.438% | 202,361 | +86.762% |
| 2025-07-17 | 24.80 | 25.14 | 24.76 | 25.12 | +0.924% | 450,392 | +87.580% |
| 2025-07-16 | 24.27 | 24.90 | 24.11 | 24.89 | +3.107% | 296,002 | +89.313% |
| 2025-07-15 | 24.23 | 24.34 | 23.80 | 24.14 | -0.577% | 292,348 | +95.195% |
| 2025-07-14 | 23.74 | 24.28 | 23.72 | 24.28 | +2.447% | 305,041 | +94.069% |
| 2025-07-11 | 24.23 | 24.31 | 23.42 | 23.70 | -2.509% | 358,847 | +98.819% |
| 2025-07-10 | 24.78 | 24.78 | 24.17 | 24.31 | -1.738% | 407,287 | +93.830% |
| 2025-07-09 | 25.18 | 25.34 | 24.66 | 24.74 | -1.669% | 287,546 | +90.461% |
| 2025-07-08 | 25.44 | 25.65 | 25.08 | 25.16 | -1.449% | 338,358 | +87.281% |
| 2025-07-07 | 25.71 | 25.99 | 25.22 | 25.53 | -1.618% | 218,052 | +84.567% |
| 2025-07-03 | 26.05 | 26.16 | 25.65 | 25.95 | 0.000% | 136,395 | +81.580% |
| 2025-07-02 | 27.41 | 27.41 | 25.75 | 25.95 | -5.327% | 306,677 | +81.580% |
| 2025-07-01 | 27.53 | 27.86 | 27.34 | 27.41 | -1.154% | 211,191 | +71.908% |
| 2025-06-30 | 27.67 | 27.90 | 27.42 | 27.73 | +0.507% | 390,689 | +69.924% |
| 2025-06-27 | 27.30 | 27.65 | 27.00 | 27.59 | +1.062% | 865,041 | +70.787% |
| 2025-06-26 | 26.91 | 27.40 | 26.89 | 27.30 | +1.790% | 204,497 | +72.601% |
| 2025-06-25 | 27.45 | 27.46 | 26.74 | 26.82 | -2.366% | 178,869 | +75.690% |
| 2025-06-24 | 27.53 | 27.73 | 27.24 | 27.47 | +1.179% | 206,225 | +71.533% |
| 2025-06-23 | 26.30 | 27.28 | 26.30 | 27.15 | +2.880% | 232,793 | +73.554% |
| 2025-06-20 | 26.27 | 26.56 | 26.23 | 26.39 | +0.764% | 239,939 | +78.552% |
| 2025-06-18 | 26.27 | 26.59 | 26.06 | 26.19 | -0.607% | 253,007 | +79.916% |
| 2025-06-17 | 26.54 | 26.63 | 26.29 | 26.35 | -1.348% | 234,547 | +78.824% |
| 2025-06-16 | 26.39 | 27.13 | 26.39 | 26.71 | +1.021% | 227,659 | +76.413% |
| 2025-06-13 | 26.75 | 26.80 | 26.35 | 26.44 | -2.219% | 181,795 | +78.215% |
| 2025-06-12 | 26.37 | 27.05 | 26.29 | 27.04 | +2.658% | 252,562 | +74.260% |
| 2025-06-11 | 26.52 | 26.85 | 26.33 | 26.34 | -0.828% | 213,574 | +78.891% |
| 2025-06-10 | 26.75 | 27.05 | 26.52 | 26.56 | -1.227% | 235,129 | +77.410% |
| 2025-06-09 | 27.29 | 27.42 | 26.28 | 26.89 | -2.076% | 310,010 | +75.232% |
| 2025-06-06 | 27.66 | 27.77 | 27.05 | 27.46 | +0.109% | 169,854 | +71.595% |
| 2025-06-05 | 27.60 | 27.68 | 27.04 | 27.43 | -0.472% | 145,556 | +71.783% |
| 2025-06-04 | 27.68 | 28.13 | 27.40 | 27.56 | -0.649% | 177,652 | +70.972% |
| 2025-06-03 | 28.24 | 28.49 | 27.50 | 27.74 | -1.944% | 245,996 | +69.863% |
| 2025-06-02 | 27.07 | 28.30 | 27.00 | 28.29 | +4.237% | 369,238 | +66.561% |
| 2025-05-30 | 26.77 | 27.25 | 26.62 | 27.14 | +0.817% | 225,744 | +73.618% |
| 2025-05-29 | 26.70 | 26.93 | 26.48 | 26.92 | +1.547% | 111,393 | +75.037% |
| 2025-05-28 | 26.79 | 26.79 | 26.43 | 26.51 | -1.303% | 277,632 | +77.744% |
| 2025-05-27 | 26.47 | 26.88 | 26.38 | 26.86 | +2.129% | 170,803 | +75.428% |
| 2025-05-23 | 26.26 | 26.51 | 26.02 | 26.30 | -0.265% | 137,635 | +79.163% |
| 2025-05-22 | 26.48 | 26.57 | 26.23 | 26.37 | -0.641% | 162,960 | +78.688% |
| 2025-05-21 | 26.34 | 26.59 | 26.13 | 26.54 | -0.075% | 173,310 | +77.543% |
| 2025-05-20 | 26.66 | 26.85 | 26.35 | 26.56 | -0.524% | 188,590 | +77.410% |
| 2025-05-19 | 26.53 | 26.75 | 26.12 | 26.70 | +0.983% | 269,006 | +76.479% |
| 2025-05-16 | 26.36 | 26.52 | 26.05 | 26.44 | -0.226% | 248,666 | +78.215% |
| 2025-05-15 | 25.79 | 26.50 | 25.67 | 26.50 | +3.073% | 502,240 | +77.811% |
| 2025-05-14 | 25.85 | 26.09 | 25.32 | 25.71 | -0.078% | 359,244 | +83.275% |
| 2025-05-13 | 26.00 | 26.23 | 25.71 | 25.73 | -0.155% | 328,030 | +83.133% |
| 2025-05-12 | 26.11 | 26.50 | 24.90 | 25.77 | -0.923% | 399,290 | +82.848% |
| 2025-05-09 | 25.34 | 26.35 | 25.34 | 26.01 | +2.281% | 407,234 | +81.161% |
| 2025-05-08 | 25.38 | 25.65 | 25.23 | 25.43 | +0.474% | 153,718 | +85.293% |
| 2025-05-07 | 25.72 | 25.72 | 25.10 | 25.31 | -1.326% | 361,007 | +86.171% |
| 2025-05-06 | 25.40 | 25.85 | 25.39 | 25.65 | 0.000% | 241,705 | +83.704% |
| 2025-05-05 | 24.91 | 25.84 | 24.91 | 25.65 | +1.624% | 286,461 | +83.704% |
| 2025-05-02 | 24.76 | 25.36 | 24.54 | 25.24 | +5.123% | 279,619 | +86.688% |
| 2025-05-01 | 24.09 | 24.28 | 23.80 | 24.01 | -0.949% | 169,954 | +96.252% |
| 2025-04-30 | 24.56 | 24.56 | 24.00 | 24.24 | -1.783% | 226,950 | +94.389% |
| 2025-04-29 | 23.65 | 24.80 | 23.65 | 24.68 | 0.000% | 420,449 | +90.924% |