Hiscox Ltd (HCXLY) Exchange: PINK
Data as of May 6, 2024
$27.99 ($-1.18) -4.05%
Hiscox Ltd - Daily Information
Click for more stock information on Hiscox Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $28.60 |
| Previous Close | $27.99 |
| High | $28.60 |
| Low | $27.99 |
| Adjusted Open | $28.60 |
| Previous Adjusted Close | $27.99 |
| Adjusted High | $28.60 |
| Adjusted Low | $27.99 |
About Hiscox Ltd (HCXLY)
Hiscox Ltd
Invest in Hiscox Ltd (HCXLY)
Historical Stock Data for Hiscox Ltd (HCXLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $28.60 | $28.60 | $27.99 | $27.99 | $27.99 | 880 |
| 2024-05-02 | $30.05 | $32.75 | $29.17 | $29.17 | $29.17 | 9,710 |
| 2024-05-01 | $32.65 | $32.65 | $32.65 | $32.65 | $32.10 | 87 |
| 2024-04-30 | $32.65 | $32.65 | $32.65 | $32.65 | $32.10 | 171 |
| 2024-04-29 | $30.72 | $30.90 | $30.72 | $30.90 | $30.38 | 451 |
| 2024-04-26 | $31.16 | $31.16 | $30.78 | $30.78 | $30.26 | 37,155 |
| 2024-04-25 | $30.25 | $30.49 | $30.25 | $30.49 | $29.97 | 1,703 |
| 2024-04-24 | $29.92 | $29.92 | $29.92 | $29.92 | $29.42 | 32 |
| 2024-04-23 | $29.92 | $29.92 | $29.92 | $29.92 | $29.42 | 291 |
| 2024-04-22 | $29.70 | $29.70 | $29.70 | $29.70 | $29.20 | 87 |
| 2024-04-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.20 | 789 |
| 2024-04-18 | $28.77 | $28.79 | $28.77 | $28.79 | $28.30 | 1,016 |
| 2024-04-17 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 126 |
| 2024-04-16 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 4 |
| 2024-04-15 | $30.25 | $30.25 | $29.30 | $29.30 | $29.30 | 553 |
| 2024-04-12 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 34 |
| 2024-04-11 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 37 |
| 2024-04-10 | $29.25 | $29.25 | $29.10 | $29.10 | $29.10 | 264 |
| 2024-04-09 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 182 |
| 2024-04-08 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 532 |
| 2024-04-05 | $30.00 | $30.03 | $30.00 | $30.03 | $30.03 | 532 |
| 2024-04-04 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 5 |
| 2024-04-03 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 131 |
| 2024-04-02 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 8 |
| 2024-04-01 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 8 |
| 2024-03-28 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 107 |
| 2024-03-27 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 80 |
| 2024-03-26 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 15 |
| 2024-03-25 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 292 |
| 2024-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-03-21 | $31.06 | $32.50 | $31.00 | $31.00 | $31.00 | 524 |
| 2024-03-20 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 2 |
| 2024-03-19 | $31.40 | $32.49 | $31.40 | $32.49 | $32.49 | 503 |
| 2024-03-18 | $31.74 | $33.00 | $31.74 | $33.00 | $33.00 | 738 |
| 2024-03-15 | $30.97 | $30.97 | $29.81 | $29.81 | $29.81 | 230 |
| 2024-03-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2024-03-13 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 114 |
| 2024-03-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 121 |
| 2024-03-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 121 |
| 2024-03-08 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 56 |
| 2024-03-07 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 45 |
| 2024-03-06 | $29.21 | $31.12 | $29.16 | $30.21 | $30.21 | 1,150 |
| 2024-03-05 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 115 |
| 2024-03-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 923 |
| 2024-03-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 310 |
| 2024-02-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 99 |
| 2024-02-28 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 17 |
| 2024-02-27 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 37 |
| 2024-02-26 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-02-23 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 3 |
| 2024-02-22 | $27.25 | $27.25 | $27.20 | $27.20 | $27.20 | 453 |
| 2024-02-21 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 214 |
| 2024-02-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 55 |
| 2024-02-16 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 51 |
| 2024-02-15 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 10 |
| 2024-02-14 | $26.00 | $26.00 | $25.48 | $25.48 | $25.48 | 991 |
| 2024-02-13 | $25.64 | $26.10 | $25.51 | $25.51 | $25.51 | 1,554 |
| 2024-02-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 215 |
| 2024-02-09 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 57 |
| 2024-02-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 329 |
| 2024-02-07 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 369 |
| 2024-02-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 114 |
| 2024-02-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 393 |
| 2024-02-02 | $25.17 | $26.44 | $25.17 | $26.44 | $26.44 | 974 |
| 2024-02-01 | $25.40 | $26.50 | $25.40 | $26.50 | $26.50 | 451 |
| 2024-01-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,819 |
| 2024-01-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 3 |
| 2024-01-29 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 30 |
| 2024-01-26 | $25.54 | $25.72 | $25.54 | $25.72 | $25.72 | 5,657 |
| 2024-01-25 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2024-01-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 8 |
| 2024-01-23 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 8 |
| 2024-01-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 213 |
| 2024-01-19 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2024-01-18 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 12 |
| 2024-01-17 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 8 |
| 2024-01-16 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 2 |
| 2024-01-12 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 70 |
| 2024-01-11 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 213 |
| 2024-01-10 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 103 |
| 2024-01-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 9,620 |
| 2024-01-08 | $27.31 | $27.90 | $27.06 | $27.90 | $27.90 | 2,195 |
| 2024-01-05 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 44 |
| 2024-01-04 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 151 |
| 2024-01-03 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 871 |
| 2024-01-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 37 |
| 2023-12-29 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,212 |
| 2023-12-28 | $27.25 | $27.25 | $27.00 | $27.00 | $27.00 | 304 |
| 2023-12-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 883 |
| 2023-12-26 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1 |
| 2023-12-22 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1,281 |
| 2023-12-21 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 46 |
| 2023-12-20 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 208 |
| 2023-12-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 259 |
| 2023-12-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 362 |
| 2023-12-15 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 22 |
| 2023-12-14 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 546 |
| 2023-12-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 20 |
| 2023-12-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-12-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 692 |
| 2023-12-08 | $27.00 | $27.43 | $27.00 | $27.43 | $27.43 | 354 |
| 2023-12-07 | $26.43 | $26.95 | $26.43 | $26.95 | $26.95 | 4,848 |
| 2023-12-06 | $24.90 | $26.15 | $24.90 | $26.15 | $26.15 | 578 |
| 2023-12-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-12-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 407 |
| 2023-12-01 | $25.55 | $26.25 | $25.46 | $26.25 | $26.25 | 415 |
| 2023-11-30 | $25.50 | $25.75 | $25.50 | $25.75 | $25.75 | 1,228 |
| 2023-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-11-28 | $24.53 | $25.80 | $24.20 | $24.30 | $24.30 | 2,451 |
| 2023-11-27 | $25.94 | $26.55 | $24.38 | $25.85 | $25.85 | 938 |
| 2023-11-24 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 247 |
| 2023-11-22 | $24.26 | $25.00 | $24.26 | $25.00 | $25.00 | 410 |
| 2023-11-21 | $25.30 | $25.30 | $24.75 | $24.75 | $24.75 | 1,438 |
| 2023-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 37 |
| 2023-11-17 | $24.75 | $25.25 | $24.75 | $25.25 | $25.25 | 598 |
| 2023-11-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 28 |
| 2023-11-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 96 |
| 2023-11-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,348 |
| 2023-11-13 | $24.25 | $24.50 | $23.95 | $23.95 | $23.95 | 1,058 |
| 2023-11-10 | $24.00 | $24.00 | $23.33 | $23.33 | $23.33 | 426 |
| 2023-11-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 526 |
| 2023-11-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-07 | $23.46 | $24.25 | $23.46 | $24.25 | $24.25 | 873 |
| 2023-11-06 | $24.25 | $24.25 | $23.55 | $23.55 | $23.55 | 955 |
| 2023-11-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 464 |
| 2023-11-02 | $25.47 | $25.47 | $24.00 | $24.00 | $24.00 | 524 |
| 2023-11-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 142 |
| 2023-10-31 | $22.45 | $22.50 | $22.45 | $22.50 | $22.50 | 1,422 |
| 2023-10-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 826 |
| 2023-10-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 9 |
| 2023-10-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 442 |
| 2023-10-25 | $21.84 | $21.84 | $21.09 | $21.09 | $21.09 | 1,261 |
| 2023-10-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 248 |
| 2023-10-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 80 |
| 2023-10-20 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 121 |
| 2023-10-19 | $22.38 | $23.55 | $22.38 | $23.55 | $23.55 | 285 |
| 2023-10-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 144 |
| 2023-10-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 111 |
| 2023-10-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 6 |
| 2023-10-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 990 |
| 2023-10-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 509 |
| 2023-10-11 | $23.13 | $23.13 | $23.11 | $23.11 | $23.11 | 5,945 |
| 2023-10-10 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 118 |
| 2023-10-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-10-06 | $22.56 | $23.75 | $22.56 | $23.50 | $23.50 | 2,302 |
| 2023-10-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 279 |
| 2023-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-02 | $23.40 | $24.00 | $23.40 | $24.00 | $24.00 | 742 |
| 2023-09-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,973 |
| 2023-09-28 | $24.88 | $24.88 | $24.20 | $24.20 | $24.20 | 569 |
| 2023-09-27 | $23.31 | $24.25 | $23.31 | $24.25 | $24.25 | 305 |
| 2023-09-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 54 |
| 2023-09-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 90 |
| 2023-09-22 | $25.06 | $25.80 | $25.06 | $25.80 | $25.80 | 7,772 |
| 2023-09-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-09-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 308 |
| 2023-09-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-09-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-09-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 9 |
| 2023-09-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-09-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-09-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 460 |
| 2023-09-11 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 460 |
| 2023-09-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 14,839 |
| 2023-09-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 400 |
| 2023-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 74 |
| 2023-09-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 28 |
| 2023-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 27 |
| 2023-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 33 |
| 2023-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 70 |
| 2023-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 521 |
| 2023-08-22 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 92 |
| 2023-08-21 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2023-08-18 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 92 |
| 2023-08-17 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 42 |
| 2023-08-16 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 773 |
| 2023-08-15 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-08-14 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-08-11 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 22 |
| 2023-08-10 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-08-09 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 3 |
| 2023-08-08 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-08-07 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 15 |
| 2023-08-04 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 14 |
| 2023-08-03 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 227 |
| 2023-08-02 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 9 |
| 2023-08-01 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-07-31 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 9 |
| 2023-07-28 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 135 |
| 2023-07-27 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-07-26 | $28.45 | $28.45 | $28.35 | $28.35 | $28.35 | 297 |
| 2023-07-25 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 17 |
| 2023-07-24 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 2 |
| 2023-07-21 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-07-20 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-07-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 431 |
| 2023-07-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 3 |
| 2023-07-17 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1 |
| 2023-07-14 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 186 |
| 2023-07-13 | $27.70 | $28.64 | $27.70 | $28.64 | $28.64 | 923 |
| 2023-07-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 40 |
| 2023-07-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 153 |
| 2023-07-10 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 195 |
| 2023-07-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 211 |
| 2023-07-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1 |
| 2023-07-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-07-03 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 2 |
| 2023-06-30 | $26.01 | $28.10 | $26.01 | $28.10 | $28.10 | 394 |
| 2023-06-29 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
| 2023-06-28 | $28.02 | $28.02 | $25.18 | $25.18 | $25.18 | 463 |
| 2023-06-27 | $29.41 | $29.41 | $26.53 | $27.85 | $27.85 | 4,303 |
| 2023-06-26 | $26.04 | $29.93 | $26.02 | $29.93 | $29.93 | 16,373 |
| 2023-06-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 121 |
| 2023-06-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 185 |
| 2023-06-21 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 1,412 |
| 2023-06-20 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-06-16 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 115 |
| 2023-06-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 143 |
| 2023-06-14 | $28.00 | $28.00 | $27.75 | $27.75 | $27.75 | 837 |
| 2023-06-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 263 |
| 2023-06-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 30 |
| 2023-06-09 | $26.65 | $28.25 | $26.65 | $28.25 | $28.25 | 295 |
| 2023-06-08 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 6 |
| 2023-06-07 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 389 |
| 2023-06-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 261 |
| 2023-06-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 45 |
| 2023-06-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 510 |
| 2023-06-01 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 542 |
| 2023-05-31 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 2 |
| 2023-05-30 | $29.10 | $29.30 | $29.10 | $29.30 | $29.30 | 1,480 |
| 2023-05-26 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 143 |
| 2023-05-25 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 439 |
| 2023-05-24 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 159 |
| 2023-05-23 | $28.15 | $28.77 | $28.15 | $28.77 | $28.77 | 418 |
| 2023-05-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 225 |
| 2023-05-19 | $29.50 | $29.50 | $28.20 | $28.20 | $28.20 | 537 |
| 2023-05-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 71 |
| 2023-05-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-05-16 | $27.39 | $29.50 | $27.39 | $29.50 | $29.50 | 711 |
| 2023-05-15 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 447 |
| 2023-05-12 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 67 |
| 2023-05-11 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 270 |
| 2023-05-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 160 |
| 2023-05-09 | $28.87 | $28.87 | $27.10 | $27.10 | $27.10 | 1,066 |
| 2023-05-08 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2023-05-05 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 126 |
| 2023-05-04 | $27.60 | $27.60 | $27.60 | $27.60 | $27.12 | 17 |
| 2023-05-03 | $27.60 | $27.60 | $27.60 | $27.60 | $27.12 | 18 |
| 2023-05-02 | $27.60 | $27.60 | $27.60 | $27.60 | $27.12 | 1 |
| 2023-05-01 | $27.60 | $27.60 | $27.60 | $27.60 | $27.12 | 20 |
| 2023-04-28 | $28.75 | $28.75 | $27.60 | $27.60 | $27.60 | 736 |
| 2023-04-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 19 |
| 2023-04-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 92 |
| 2023-04-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 45 |
| 2023-04-24 | $27.54 | $27.54 | $26.80 | $26.80 | $26.80 | 653 |
| 2023-04-21 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2023-04-20 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 99 |
| 2023-04-19 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 2 |
| 2023-04-18 | $27.41 | $27.41 | $26.76 | $26.76 | $26.76 | 474 |
| 2023-04-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 103 |
| 2023-04-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 64 |
| 2023-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 95 |
| 2023-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 271 |
| 2023-04-11 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 32 |
| 2023-04-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 23 |
| 2023-04-06 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 203 |
| 2023-04-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 982 |
| 2023-04-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 43 |
| 2023-04-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 969 |
| 2023-03-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 10 |
| 2023-03-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-03-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 218 |
| 2023-03-28 | $25.41 | $25.41 | $25.10 | $25.10 | $25.10 | 360 |
| 2023-03-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-03-24 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 62 |
| 2023-03-23 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 71 |
| 2023-03-22 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 24 |
| 2023-03-21 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 82 |
| 2023-03-20 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 74 |
| 2023-03-17 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 5 |
| 2023-03-16 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 2 |
| 2023-03-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-03-14 | $26.78 | $27.15 | $26.78 | $27.15 | $27.15 | 387 |
| 2023-03-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-03-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 161 |
| 2023-03-09 | $28.55 | $28.55 | $26.87 | $26.87 | $26.87 | 27,193 |
| 2023-03-08 | $28.46 | $28.47 | $28.46 | $28.47 | $28.47 | 532 |
| 2023-03-07 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 19 |
| 2023-03-06 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 173 |
| 2023-03-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 4 |
| 2023-03-02 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1,020 |
| 2023-03-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 172 |
| 2023-02-28 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 23 |
| 2023-02-27 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 40 |
| 2023-02-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 69 |
| 2023-02-23 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 323 |
| 2023-02-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 11,480 |
| 2023-02-21 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 881 |
| 2023-02-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 12 |
| 2023-02-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2023-02-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 9 |
| 2023-02-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 7 |
| 2023-02-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 214 |
| 2023-02-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 158 |
| 2023-02-09 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 4 |
| 2023-02-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 22 |
| 2023-02-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 123 |
| 2023-02-06 | $25.55 | $27.58 | $25.53 | $27.58 | $27.58 | 3,051 |
| 2023-02-03 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2023-02-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 46 |
| 2023-02-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 102 |
| 2023-01-31 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 125 |
| 2023-01-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 143 |
| 2023-01-27 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 6 |
| 2023-01-26 | $31.60 | $31.60 | $27.90 | $28.15 | $28.15 | 2,671 |
| 2023-01-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 114 |
| 2023-01-24 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 770 |
| 2023-01-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 59 |
| 2023-01-20 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 576 |
| 2023-01-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 88 |
| 2023-01-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 11 |
| 2023-01-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 315 |
| 2023-01-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 15 |
| 2023-01-12 | $27.60 | $27.60 | $27.00 | $27.00 | $27.00 | 375 |
| 2023-01-11 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 225 |
| 2023-01-10 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 15 |
| 2023-01-09 | $25.50 | $26.60 | $25.50 | $26.60 | $26.60 | 513 |
| 2023-01-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 537 |
| 2023-01-05 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 210 |
| 2023-01-04 | $26.80 | $26.95 | $26.80 | $26.95 | $26.95 | 431 |
| 2023-01-03 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 336 |
| 2022-12-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 432 |
| 2022-12-29 | $24.73 | $27.06 | $24.73 | $26.00 | $26.00 | 1,441 |
| 2022-12-28 | $29.61 | $29.61 | $27.02 | $27.02 | $27.02 | 478 |
| 2022-12-27 | $24.41 | $26.86 | $24.40 | $26.86 | $26.86 | 1,317 |
| 2022-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 219 |
| 2022-12-22 | $24.38 | $24.38 | $23.61 | $23.61 | $23.61 | 340 |
| 2022-12-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 839 |
| 2022-12-20 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 125 |
| 2022-12-19 | $26.05 | $26.05 | $23.95 | $23.95 | $23.95 | 13,636 |
| 2022-12-16 | $29.15 | $29.37 | $25.12 | $25.12 | $25.12 | 989 |
| 2022-12-15 | $26.35 | $26.35 | $25.75 | $25.75 | $25.75 | 2,521 |
| 2022-12-14 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2022-12-13 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1 |
| 2022-12-12 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2022-12-09 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1,166 |
| 2022-12-08 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2022-12-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2022-12-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 100 |
| 2022-12-05 | $27.58 | $27.58 | $24.75 | $24.75 | $24.75 | 2,058 |
| 2022-12-02 | $24.75 | $27.38 | $24.75 | $27.38 | $27.38 | 544 |
| 2022-12-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 898 |
| 2022-11-30 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 117 |
| 2022-11-29 | $23.85 | $26.54 | $23.85 | $26.54 | $26.54 | 3,534 |
| 2022-11-28 | $23.65 | $23.95 | $23.65 | $23.95 | $23.95 | 747 |
| 2022-11-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2022-11-23 | $22.14 | $23.50 | $22.14 | $23.50 | $23.50 | 1,234 |
| 2022-11-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 131 |
| 2022-11-21 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 776 |
| 2022-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 83 |
| 2022-11-17 | $22.40 | $23.00 | $22.22 | $23.00 | $23.00 | 4,695 |
| 2022-11-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1,055 |
| 2022-11-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 49 |
| 2022-11-14 | $22.50 | $23.15 | $22.50 | $23.15 | $23.15 | 2,269 |
| 2022-11-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 54 |
| 2022-11-10 | $22.80 | $22.80 | $22.25 | $22.25 | $22.25 | 707 |
| 2022-11-09 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 161 |
| 2022-11-08 | $22.85 | $24.84 | $22.25 | $24.84 | $24.84 | 1,711 |
| 2022-11-07 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 144 |
| 2022-11-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 740 |
| 2022-11-03 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 529 |
| 2022-11-02 | $22.86 | $22.86 | $20.39 | $21.97 | $21.97 | 1,166 |
| 2022-11-01 | $20.50 | $22.82 | $20.50 | $22.82 | $22.82 | 605 |
| 2022-10-31 | $21.10 | $24.13 | $20.65 | $24.13 | $24.13 | 3,789 |
| 2022-10-28 | $18.43 | $21.05 | $18.43 | $20.75 | $20.75 | 324 |
| 2022-10-27 | $21.00 | $21.10 | $19.58 | $20.50 | $20.50 | 1,059 |
| 2022-10-26 | $22.38 | $22.38 | $20.00 | $20.00 | $20.00 | 575 |
| 2022-10-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 152 |
| 2022-10-24 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 683 |
| 2022-10-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 384 |
| 2022-10-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 346 |
| 2022-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 10,236 |
| 2022-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 159 |
| 2022-10-17 | $20.00 | $20.45 | $20.00 | $20.00 | $20.00 | 991 |
| 2022-10-14 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 190 |
| 2022-10-13 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 231 |
| 2022-10-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 119 |
| 2022-10-11 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 32 |
| 2022-10-10 | $19.35 | $19.35 | $18.85 | $18.85 | $18.85 | 1,000 |
| 2022-10-07 | $18.54 | $19.40 | $18.54 | $19.40 | $19.40 | 247 |
| 2022-10-06 | $22.62 | $22.62 | $19.00 | $19.00 | $19.00 | 1,473 |
| 2022-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 68 |
| 2022-10-04 | $20.20 | $22.00 | $20.20 | $22.00 | $22.00 | 702 |
| 2022-10-03 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 99 |
| 2022-09-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 362 |
| 2022-09-29 | $19.00 | $19.10 | $19.00 | $19.10 | $19.10 | 389 |
| 2022-09-28 | $18.40 | $18.50 | $18.00 | $18.00 | $18.00 | 5,637 |
| 2022-09-27 | $17.98 | $21.24 | $17.98 | $19.95 | $19.95 | 984 |
| 2022-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2022-09-23 | $20.04 | $21.00 | $20.04 | $21.00 | $21.00 | 777 |
| 2022-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2022-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 330 |
| 2022-09-20 | $20.30 | $23.19 | $20.30 | $21.00 | $21.00 | 749 |
| 2022-09-19 | $23.54 | $23.62 | $23.54 | $23.62 | $23.62 | 490 |
| 2022-09-16 | $22.36 | $22.36 | $21.00 | $21.00 | $21.00 | 376 |
| 2022-09-15 | $21.00 | $21.35 | $21.00 | $21.35 | $21.35 | 335 |
| 2022-09-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-09-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-09-12 | $24.00 | $24.00 | $21.45 | $21.80 | $21.80 | 650 |
| 2022-09-09 | $20.90 | $23.42 | $20.90 | $21.10 | $21.10 | 2,538 |
| 2022-09-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 191 |
| 2022-09-07 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 372 |
| 2022-09-06 | $20.77 | $20.95 | $20.77 | $20.95 | $20.95 | 673 |
| 2022-09-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 88 |
| 2022-09-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 305 |
| 2022-08-31 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 325 |
| 2022-08-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-08-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 86 |
| 2022-08-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 217 |
| 2022-08-25 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 250 |
| 2022-08-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 533 |
| 2022-08-23 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 110 |
| 2022-08-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2022-08-19 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 690 |
| 2022-08-18 | $21.52 | $22.40 | $21.52 | $22.40 | $22.40 | 704 |
| 2022-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 420 |
| 2022-08-16 | $21.39 | $21.39 | $20.51 | $20.51 | $20.51 | 1,240 |
| 2022-08-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 569 |
| 2022-08-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 440 |
| 2022-08-11 | $22.00 | $22.02 | $22.00 | $22.02 | $21.79 | 1,151 |
| 2022-08-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.49 | 0 |
| 2022-08-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.49 | 0 |
| 2022-08-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.49 | 30 |
| 2022-08-05 | $21.88 | $22.00 | $19.70 | $19.70 | $19.49 | 991 |
| 2022-08-04 | $22.00 | $22.00 | $21.80 | $21.80 | $21.57 | 222 |
| 2022-08-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.58 | 475 |
| 2022-08-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 9 |
| 2022-08-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.27 | 224 |
| 2022-07-29 | $21.50 | $23.72 | $21.50 | $21.50 | $21.27 | 461 |
| 2022-07-28 | $19.11 | $19.11 | $19.11 | $19.11 | $18.91 | 0 |
| 2022-07-27 | $20.22 | $20.22 | $19.11 | $19.11 | $18.91 | 1,132 |
| 2022-07-26 | $19.32 | $19.32 | $19.32 | $19.32 | $19.12 | 166 |
| 2022-07-25 | $19.32 | $19.32 | $19.32 | $19.32 | $19.12 | 240 |
| 2022-07-22 | $18.98 | $18.98 | $18.98 | $18.98 | $18.78 | 0 |
| 2022-07-21 | $19.55 | $19.55 | $18.98 | $18.98 | $18.78 | 464 |
| 2022-07-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.43 | 40 |
| 2022-07-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.43 | 0 |
| 2022-07-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.43 | 269 |
| 2022-07-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.04 | 11 |
| 2022-07-14 | $20.85 | $20.85 | $20.25 | $20.25 | $20.04 | 3,341 |
| 2022-07-13 | $25.09 | $25.09 | $21.50 | $21.50 | $21.27 | 2,154 |
| 2022-07-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.62 | 252 |
| 2022-07-11 | $21.75 | $22.35 | $21.75 | $22.35 | $22.11 | 2,081 |
| 2022-07-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-07-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-07-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 112 |
| 2022-07-05 | $22.30 | $22.35 | $21.70 | $22.35 | $22.35 | 2,203 |
| 2022-07-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 155 |
| 2022-06-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-06-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 70 |
| 2022-06-28 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-06-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 575 |
| 2022-06-24 | $23.20 | $23.55 | $23.20 | $23.55 | $23.55 | 371 |
| 2022-06-23 | $22.80 | $22.95 | $22.80 | $22.95 | $22.95 | 241 |
| 2022-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 660 |
| 2022-06-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-06-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-06-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 470 |
| 2022-06-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 63 |
| 2022-06-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-06-13 | $21.75 | $22.40 | $21.75 | $22.40 | $22.40 | 3,383 |
| 2022-06-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1 |
| 2022-06-09 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1,249 |
| 2022-06-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 420 |
| 2022-06-07 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 171 |
| 2022-06-06 | $21.63 | $25.87 | $21.63 | $23.80 | $23.80 | 1,547 |
| 2022-06-03 | $22.55 | $22.55 | $20.68 | $21.00 | $21.00 | 1,140 |
| 2022-06-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 595 |
| 2022-06-01 | $22.30 | $22.30 | $22.10 | $22.10 | $22.10 | 2,047 |
| 2022-05-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 189 |
| 2022-05-27 | $23.75 | $23.75 | $22.90 | $22.90 | $22.90 | 452 |
| 2022-05-26 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-05-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 250 |
| 2022-05-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 150 |
| 2022-05-23 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 310 |
| 2022-05-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 180 |
| 2022-05-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-05-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 117 |
| 2022-05-17 | $22.81 | $24.50 | $22.81 | $24.50 | $24.50 | 968 |
| 2022-05-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-05-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 212 |
| 2022-05-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,030 |
| 2022-05-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 28,510 |
| 2022-05-10 | $23.95 | $23.95 | $23.75 | $23.95 | $23.95 | 21,920 |
| 2022-05-09 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 2,991 |
| 2022-05-06 | $22.50 | $22.90 | $22.50 | $22.90 | $22.90 | 350 |
| 2022-05-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 170 |
| 2022-05-04 | $23.50 | $23.50 | $22.85 | $22.85 | $22.41 | 740 |
| 2022-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.54 | 0 |
| 2022-05-02 | $24.00 | $24.05 | $24.00 | $24.00 | $23.54 | 24,031 |
| 2022-04-29 | $21.40 | $21.40 | $21.40 | $21.40 | $20.99 | 39,382 |
| 2022-04-28 | $23.40 | $23.40 | $23.40 | $23.40 | $22.95 | 33 |
| 2022-04-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.20 | 0 |
| 2022-04-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.20 | 61 |
| 2022-04-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.20 | 159 |
| 2022-04-21 | $24.00 | $24.63 | $24.00 | $24.63 | $24.16 | 432 |
| 2022-04-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.01 | 129 |
| 2022-04-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.28 | 82 |
| 2022-04-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.28 | 51 |
| 2022-04-14 | $24.55 | $24.75 | $24.55 | $24.75 | $24.28 | 397 |
| 2022-04-13 | $23.49 | $23.49 | $23.49 | $23.49 | $23.04 | 0 |
| 2022-04-12 | $23.49 | $23.49 | $23.49 | $23.49 | $23.04 | 24 |
| 2022-04-11 | $28.07 | $28.07 | $23.49 | $23.49 | $23.04 | 1,610 |
| 2022-04-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.50 | 340 |
| 2022-04-07 | $23.30 | $26.00 | $23.30 | $26.00 | $25.50 | 644 |
| 2022-04-06 | $26.12 | $26.50 | $26.12 | $26.50 | $25.99 | 2,000 |
| 2022-04-05 | $28.07 | $28.07 | $28.07 | $28.07 | $27.53 | 220 |
| 2022-04-04 | $28.07 | $28.07 | $28.07 | $28.07 | $27.53 | 290 |
| 2022-04-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.36 | 275 |
| 2022-03-31 | $25.50 | $25.50 | $23.95 | $23.95 | $23.49 | 543 |
| 2022-03-30 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 0 |
| 2022-03-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 40 |
| 2022-03-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.42 | 10 |
| 2022-03-25 | $24.01 | $24.90 | $24.01 | $24.90 | $24.42 | 374 |
| 2022-03-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.18 | 60 |
| 2022-03-23 | $24.52 | $24.65 | $24.52 | $24.65 | $24.18 | 929 |
| 2022-03-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.79 | 252 |
| 2022-03-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 27 |
| 2022-03-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 0 |
| 2022-03-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 27 |
| 2022-03-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.30 | 2,152 |
| 2022-03-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.25 | 41,742 |
| 2022-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.54 | 442 |
| 2022-03-10 | $25.29 | $25.29 | $25.29 | $25.29 | $24.81 | 74 |
| 2022-03-09 | $25.29 | $25.29 | $25.29 | $25.29 | $24.81 | 2,335 |
| 2022-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.58 | 53 |
| 2022-03-07 | $24.28 | $24.28 | $21.60 | $22.00 | $21.58 | 586 |
| 2022-03-04 | $22.53 | $22.53 | $22.00 | $22.25 | $21.82 | 525 |
| 2022-03-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.03 | 120 |
| 2022-03-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.50 | 510 |
| 2022-03-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.80 | 210 |
| 2022-02-28 | $27.18 | $27.18 | $22.64 | $22.64 | $22.21 | 619 |
| 2022-02-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.36 | 335 |
| 2022-02-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.80 | 200 |
| 2022-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.52 | 100 |
| 2022-02-22 | $25.24 | $25.24 | $25.24 | $25.24 | $24.76 | 204 |
| 2022-02-18 | $25.24 | $25.24 | $25.24 | $25.24 | $24.76 | 235 |
| 2022-02-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.36 | 34 |
| 2022-02-16 | $28.07 | $28.07 | $25.85 | $25.85 | $25.36 | 337 |
| 2022-02-15 | $26.10 | $26.10 | $26.10 | $26.10 | $25.60 | 0 |
| 2022-02-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.60 | 6 |
| 2022-02-11 | $26.10 | $26.10 | $26.10 | $26.10 | $25.60 | 169 |
| 2022-02-10 | $27.10 | $27.10 | $27.10 | $27.10 | $26.58 | 0 |
| 2022-02-09 | $27.10 | $27.10 | $27.10 | $27.10 | $26.58 | 30 |
| 2022-02-08 | $27.10 | $27.10 | $27.10 | $27.10 | $26.58 | 0 |
| 2022-02-07 | $27.10 | $27.10 | $27.10 | $27.10 | $26.58 | 0 |
| 2022-02-04 | $27.10 | $27.10 | $27.10 | $27.10 | $26.58 | 263 |
| 2022-02-03 | $26.12 | $26.12 | $26.12 | $26.12 | $25.62 | 0 |
| 2022-02-02 | $26.12 | $26.12 | $26.12 | $26.12 | $25.62 | 1,620 |
| 2022-02-01 | $26.12 | $26.12 | $26.12 | $26.12 | $25.62 | 60 |
| 2022-01-31 | $26.12 | $26.12 | $26.12 | $26.12 | $25.62 | 219 |
| 2022-01-28 | $25.24 | $25.24 | $25.24 | $25.24 | $24.76 | 230 |
| 2022-01-27 | $28.07 | $28.07 | $28.07 | $28.07 | $27.53 | 320 |
| 2022-01-26 | $28.07 | $28.07 | $25.24 | $25.24 | $24.76 | 1,359 |
| 2022-01-25 | $27.79 | $27.79 | $27.79 | $27.79 | $27.26 | 197 |
| 2022-01-24 | $27.86 | $27.86 | $27.86 | $27.86 | $27.33 | 0 |
| 2022-01-21 | $27.86 | $27.86 | $27.86 | $27.86 | $27.33 | 212 |
| 2022-01-20 | $28.07 | $28.07 | $28.07 | $28.07 | $27.53 | 100 |
| 2022-01-19 | $26.83 | $27.55 | $26.83 | $27.55 | $27.02 | 30,667 |
| 2022-01-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.31 | 166 |
| 2022-01-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.31 | 166 |
| 2022-01-13 | $26.22 | $26.22 | $26.22 | $26.22 | $25.71 | 257 |
| 2022-01-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.17 | 320 |
| 2022-01-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.17 | 38,451 |
| 2022-01-10 | $25.29 | $25.29 | $25.29 | $25.29 | $24.80 | 15,065 |
| 2022-01-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.45 | 61,571 |
| 2022-01-06 | $24.52 | $24.95 | $24.52 | $24.95 | $24.47 | 4,575 |
Hiscox Ltd (HCXLY) News Headlines
Recent Hiscox Ltd (HCXLY) News
Similar Companies to Hiscox Ltd (HCXLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |