Hercules Capital, Inc. (HCXY) stock
HCXYNYSEFiscal year ends December 31Also trades as HTGC
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3038% below fair value
$24.33+0.13 (+0.54%)
Close on Nov 3, 2026Market cap $4.55BP/E 13.2Yield –
Price history
Hercules Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.33
+0.54% on the day
52-week range
$23.52 – $25.71
-5.4% from the high
Change over 52 weeks
-3.1%
From $25.12 on Nov 3, 2025
Average volume
2,912
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.11 | $24.44 | $24.05 | $24.33 | +0.59% | 9,189 |
| Oct 26, 2026 | $23.86 | $24.43 | $23.86 | $24.19 | -0.46% | 21,320 |
| Oct 19, 2026 | $24.15 | $24.40 | $23.60 | $24.30 | +0.62% | 52,131 |
| Oct 12, 2026 | $24.50 | $24.71 | $24.07 | $24.15 | +0.21% | 15,210 |
| Oct 5, 2026 | $24.95 | $25.12 | $23.52 | $24.10 | -3.41% | 21,017 |
| Sep 28, 2026 | $24.91 | $25.18 | $24.90 | $24.95 | -0.20% | 7,446 |
| Sep 21, 2026 | $25.02 | $25.13 | $24.92 | $25.00 | +0.24% | 3,629 |
| Sep 14, 2026 | $24.94 | $25.10 | $24.92 | $24.94 | -0.38% | 6,877 |
| Sep 8, 2026 | $25.02 | $25.18 | $24.92 | $25.04 | +0.06% | 7,268 |
| Aug 31, 2026 | $24.92 | $25.18 | $24.92 | $25.02 | +0.12% | 16,093 |
| Aug 24, 2026 | $24.95 | $25.09 | $24.86 | $24.99 | +0.16% | 9,872 |
| Aug 17, 2026 | $25.00 | $25.06 | $24.81 | $24.95 | -0.43% | 7,028 |
| Aug 10, 2026 | $25.05 | $25.14 | $24.81 | $25.06 | +0.23% | 6,727 |
| Aug 3, 2026 | $25.00 | $25.17 | $24.77 | $25.00 | 0.00% | 8,355 |
| Jul 27, 2026 | $24.62 | $25.06 | $24.58 | $25.00 | +1.17% | 20,605 |
| Jul 20, 2026 | $24.62 | $24.80 | $24.60 | $24.71 | +0.37% | 3,985 |
| Jul 13, 2026 | $24.98 | $25.16 | $24.62 | $24.62 | -1.52% | 18,382 |
| Jul 6, 2026 | $25.17 | $25.18 | $24.98 | $25.00 | -0.26% | 12,017 |
| Jun 29, 2026 | $24.90 | $25.17 | $24.90 | $25.07 | +0.66% | 14,908 |
| Jun 22, 2026 | $25.18 | $25.18 | $24.84 | $24.90 | -0.79% | 4,115 |
| Jun 15, 2026 | $25.01 | $25.18 | $24.86 | $25.10 | +0.52% | 7,355 |
| Jun 8, 2026 | $24.87 | $25.18 | $24.83 | $24.97 | +0.08% | 16,826 |
| Jun 1, 2026 | $24.91 | $25.17 | $24.83 | $24.95 | -0.30% | 19,064 |
| May 26, 2026 | $24.91 | $25.03 | $24.78 | $25.03 | +0.30% | 20,467 |
| May 18, 2026 | $24.80 | $24.95 | $24.61 | $24.95 | +0.60% | 21,611 |
| May 11, 2026 | $24.70 | $25.00 | $24.70 | $24.80 | +0.16% | 24,106 |
| May 4, 2026 | $24.86 | $24.87 | $24.68 | $24.76 | -0.16% | 8,180 |
| Apr 27, 2026 | $24.99 | $24.99 | $24.65 | $24.80 | -0.60% | 14,011 |
| Apr 20, 2026 | $24.82 | $25.00 | $24.60 | $24.95 | +0.52% | 7,736 |
| Apr 13, 2026 | $24.85 | $25.09 | $24.75 | $24.82 | -0.78% | 20,905 |
| Apr 6, 2026 | $24.95 | $25.15 | $24.80 | $25.02 | +0.83% | 14,916 |
| Mar 30, 2026 | $24.95 | $25.10 | $24.36 | $24.81 | -0.80% | 18,837 |
| Mar 23, 2026 | $25.17 | $25.28 | $24.95 | $25.01 | -0.24% | 11,216 |
| Mar 16, 2026 | $25.25 | $25.35 | $25.06 | $25.07 | -1.09% | 8,630 |
| Mar 9, 2026 | $25.30 | $25.45 | $25.14 | $25.35 | +0.26% | 6,934 |
| Mar 2, 2026 | $25.08 | $25.33 | $25.08 | $25.28 | +0.90% | 20,793 |
| Feb 23, 2026 | $25.46 | $25.50 | $24.98 | $25.06 | -0.97% | 31,803 |
| Feb 17, 2026 | $25.34 | $25.61 | $25.25 | $25.30 | +0.18% | 16,848 |
| Feb 9, 2026 | $25.16 | $25.34 | $25.13 | $25.26 | +0.26% | 19,888 |
| Feb 2, 2026 | $25.25 | $25.35 | $25.12 | $25.19 | +0.16% | 19,287 |
| Jan 26, 2026 | $25.26 | $25.49 | $25.06 | $25.15 | -0.44% | 15,729 |
| Jan 20, 2026 | $25.10 | $25.50 | $25.10 | $25.26 | +0.40% | 10,959 |
| Jan 12, 2026 | $25.37 | $25.62 | $25.15 | $25.16 | -1.22% | 9,270 |
| Jan 5, 2026 | $25.33 | $25.59 | $25.33 | $25.47 | -0.39% | 3,942 |
| Dec 29, 2025 | $25.38 | $25.60 | $25.27 | $25.57 | +1.01% | 4,582 |
| Dec 22, 2025 | $25.35 | $25.38 | $25.22 | $25.32 | -0.49% | 10,948 |
| Dec 15, 2025 | $25.35 | $25.51 | $25.24 | $25.44 | +0.33% | 8,738 |
| Dec 8, 2025 | $25.52 | $25.56 | $25.21 | $25.36 | -0.64% | 3,543 |
| Dec 1, 2025 | $25.30 | $25.60 | $25.20 | $25.52 | +0.87% | 4,321 |
| Nov 24, 2025 | $25.21 | $25.30 | $25.20 | $25.30 | +0.28% | 1,311 |
| Nov 17, 2025 | $25.48 | $25.48 | $25.18 | $25.23 | -0.98% | 3,189 |
| Nov 10, 2025 | $25.18 | $25.60 | $25.12 | $25.48 | +1.19% | 2,988 |
| Nov 3, 2025 | $25.35 | $25.71 | $25.10 | $25.18 | -0.67% | 11,059 |
| Oct 27, 2025 | $25.33 | $25.60 | $25.14 | $25.35 | -1.29% | 8,329 |
| Oct 20, 2025 | $25.23 | $25.68 | $25.10 | $25.68 | +1.78% | 12,632 |
| Oct 13, 2025 | $25.45 | $25.70 | $25.14 | $25.23 | -0.86% | 5,109 |
| Oct 6, 2025 | $25.34 | $25.69 | $25.32 | $25.45 | +0.51% | 8,765 |
| Sep 29, 2025 | $25.48 | $25.48 | $25.16 | $25.32 | -0.51% | 7,288 |
| Sep 22, 2025 | $25.30 | $25.47 | $25.25 | $25.45 | +0.04% | 2,271 |
| Sep 15, 2025 | $25.28 | $25.50 | $25.15 | $25.44 | +0.60% | 4,364 |
| Sep 8, 2025 | $25.28 | $25.35 | $25.15 | $25.29 | +0.03% | 4,464 |
| Sep 2, 2025 | $25.25 | $25.44 | $25.17 | $25.28 | +0.48% | 2,541 |
| Aug 25, 2025 | $25.15 | $25.49 | $25.13 | $25.16 | +0.12% | 5,566 |
| Aug 18, 2025 | $25.17 | $25.43 | $25.10 | $25.13 | +0.11% | 4,454 |
| Aug 11, 2025 | $25.19 | $25.20 | $24.98 | $25.10 | +0.61% | 6,711 |
| Aug 4, 2025 | $25.20 | $25.20 | $24.81 | $24.95 | -0.80% | 11,772 |
| Jul 28, 2025 | $24.87 | $25.15 | $24.78 | $25.15 | +0.60% | 4,578 |
| Jul 21, 2025 | $24.85 | $25.01 | $24.85 | $25.00 | +0.81% | 4,818 |
| Jul 14, 2025 | $25.49 | $25.50 | $24.80 | $24.80 | -1.59% | 10,551 |
| Jul 7, 2025 | $25.42 | $25.44 | $25.15 | $25.20 | +1.00% | 2,773 |
| Jun 30, 2025 | $25.00 | $25.64 | $24.95 | $24.95 | -0.20% | 1,506 |
| Jun 23, 2025 | $24.79 | $25.00 | $24.70 | $25.00 | +0.52% | 5,906 |
| Jun 16, 2025 | $24.75 | $24.87 | $24.71 | $24.87 | +0.08% | 3,470 |
| Jun 9, 2025 | $24.63 | $24.88 | $24.63 | $24.85 | +0.42% | 5,103 |
| Jun 2, 2025 | $24.58 | $24.92 | $24.58 | $24.75 | +0.14% | 3,362 |
| May 26, 2025 | $24.65 | $24.93 | $24.52 | $24.71 | +0.51% | 2,292 |
| May 19, 2025 | $25.15 | $25.15 | $24.42 | $24.58 | -2.25% | 6,450 |
| May 12, 2025 | $25.00 | $25.29 | $24.77 | $25.15 | +0.60% | 1,598 |
| May 5, 2025 | $24.71 | $25.14 | $24.71 | $25.00 | +0.04% | 6,371 |
| Apr 28, 2025 | $25.12 | $25.13 | $24.60 | $24.99 | +0.46% | 5,750 |
| Apr 21, 2025 | $24.42 | $25.11 | $24.42 | $24.88 | +1.16% | 2,614 |
| Apr 14, 2025 | $24.90 | $24.90 | $24.51 | $24.59 | -1.22% | 8,199 |
| Apr 7, 2025 | $24.85 | $25.11 | $24.57 | $24.89 | -0.43% | 5,127 |
| Mar 31, 2025 | $25.23 | $25.25 | $25.00 | $25.00 | -0.91% | 2,474 |
| Mar 24, 2025 | $25.00 | $25.24 | $25.00 | $25.23 | +0.91% | 3,358 |
| Mar 17, 2025 | $25.36 | $25.36 | $25.00 | $25.00 | -0.40% | 10,280 |
| Mar 10, 2025 | $25.39 | $25.39 | $25.10 | $25.10 | -1.14% | 6,331 |
| Mar 3, 2025 | $25.36 | $25.39 | $25.06 | $25.39 | +0.78% | 6,564 |
| Feb 24, 2025 | $25.01 | $25.40 | $25.00 | $25.19 | +0.73% | 4,247 |
| Feb 18, 2025 | $25.01 | $25.06 | $24.71 | $25.01 | +0.08% | 6,316 |
| Feb 10, 2025 | $24.78 | $24.99 | $24.63 | $24.99 | +0.77% | 7,756 |
| Feb 3, 2025 | $24.55 | $24.80 | $24.55 | $24.80 | -0.04% | 3,803 |
| Jan 27, 2025 | $24.86 | $24.86 | $24.55 | $24.81 | -0.08% | 1,930 |
| Jan 21, 2025 | $24.92 | $24.92 | $24.59 | $24.83 | +0.52% | 4,980 |
| Jan 13, 2025 | $24.85 | $25.05 | $24.50 | $24.70 | -1.19% | 5,666 |
| Jan 6, 2025 | $25.10 | $25.12 | $24.88 | $25.00 | -0.79% | 5,072 |
| Dec 30, 2024 | $25.02 | $25.31 | $24.96 | $25.20 | +1.04% | 5,244 |
| Dec 23, 2024 | $24.81 | $24.98 | $24.79 | $24.94 | +0.36% | 3,449 |
| Dec 16, 2024 | $24.85 | $25.09 | $24.63 | $24.85 | -0.81% | 25,580 |
| Dec 9, 2024 | $25.11 | $25.26 | $24.95 | $25.05 | -1.17% | 24,313 |
| Dec 2, 2024 | $25.17 | $25.50 | $25.13 | $25.35 | -0.59% | 13,261 |
| Nov 25, 2024 | $25.35 | $25.59 | $25.25 | $25.50 | +0.79% | 2,197 |
| Nov 18, 2024 | $25.40 | $25.40 | $25.07 | $25.30 | -0.39% | 2,937 |
| Nov 11, 2024 | $25.17 | $25.50 | $24.97 | $25.40 | +0.99% | 2,807 |
| Nov 4, 2024 | $25.39 | $25.39 | $24.96 | $25.15 | -0.93% | 8,135 |
| Oct 28, 2024 | $25.60 | $25.98 | $25.18 | $25.39 | -0.84% | 3,361 |
| Oct 21, 2024 | $25.36 | $25.83 | $25.10 | $25.60 | +0.95% | 8,203 |
| Oct 14, 2024 | $25.60 | $25.60 | $25.25 | $25.36 | -0.94% | 1,874 |
| Oct 7, 2024 | $25.66 | $25.67 | $25.26 | $25.60 | -0.23% | 4,833 |
| Sep 30, 2024 | $25.29 | $25.70 | $25.28 | $25.66 | +0.58% | 16,483 |
| Sep 23, 2024 | $25.42 | $25.54 | $25.28 | $25.51 | +0.35% | 4,907 |
| Sep 16, 2024 | $25.48 | $25.65 | $25.08 | $25.42 | -0.43% | 7,152 |
| Sep 9, 2024 | $25.60 | $25.70 | $25.15 | $25.53 | -0.27% | 13,180 |
| Sep 3, 2024 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 571 |
| Aug 26, 2024 | $25.30 | $25.60 | $25.04 | $25.60 | +0.43% | 5,319 |
| Aug 19, 2024 | $25.55 | $25.75 | $25.00 | $25.49 | -0.23% | 4,891 |
| Aug 12, 2024 | $25.00 | $25.55 | $24.63 | $25.55 | +2.20% | 3,158 |
| Aug 5, 2024 | $24.63 | $25.05 | $24.35 | $25.00 | +1.01% | 7,190 |
| Jul 29, 2024 | $24.99 | $25.14 | $24.50 | $24.75 | +0.16% | 11,014 |
| Jul 22, 2024 | $24.78 | $25.55 | $24.41 | $24.71 | -0.96% | 14,289 |
| Jul 15, 2024 | $24.66 | $25.02 | $24.66 | $24.95 | +0.44% | 6,012 |
| Jul 8, 2024 | $24.90 | $24.92 | $24.75 | $24.84 | -0.27% | 5,152 |
| Jul 1, 2024 | $24.95 | $24.95 | $24.70 | $24.91 | +0.04% | 6,903 |
| Jun 24, 2024 | $24.66 | $24.90 | $24.66 | $24.90 | +0.96% | 2,318 |
| Jun 17, 2024 | $25.08 | $25.08 | $24.66 | $24.66 | -1.00% | 7,845 |
| Jun 10, 2024 | $24.99 | $25.23 | $24.91 | $24.91 | -0.56% | 10,160 |
| Jun 3, 2024 | $24.91 | $25.34 | $24.91 | $25.05 | +0.52% | 6,993 |
| May 28, 2024 | $24.93 | $25.31 | $24.91 | $24.92 | -1.81% | 27,851 |
| May 20, 2024 | $25.24 | $25.88 | $24.91 | $25.38 | +1.13% | 22,403 |
| May 13, 2024 | $24.99 | $25.10 | $24.87 | $25.10 | +0.55% | 3,890 |
| May 6, 2024 | $24.89 | $24.99 | $24.65 | $24.96 | +0.44% | 5,608 |
| Apr 29, 2024 | $24.75 | $24.99 | $24.64 | $24.85 | +0.91% | 4,022 |
| Apr 22, 2024 | $24.57 | $24.77 | $24.45 | $24.63 | +0.22% | 2,903 |
| Apr 15, 2024 | $24.12 | $24.57 | $24.12 | $24.57 | -1.13% | 2,894 |
| Apr 8, 2024 | $24.94 | $24.97 | $24.52 | $24.85 | -0.36% | 7,556 |
| Apr 1, 2024 | $24.97 | $24.97 | $24.72 | $24.94 | -0.24% | 4,295 |
| Mar 25, 2024 | $24.83 | $25.00 | $24.72 | $25.00 | +0.04% | 2,414 |
| Mar 18, 2024 | $24.78 | $24.99 | $24.64 | $24.99 | +0.28% | 2,576 |
| Mar 11, 2024 | $24.94 | $25.05 | $24.67 | $24.92 | -0.48% | 13,717 |
| Mar 4, 2024 | $24.82 | $25.05 | $24.82 | $25.04 | -0.04% | 62,550 |
| Feb 26, 2024 | $24.76 | $25.05 | $24.55 | $25.05 | +1.71% | 71,000 |
| Feb 20, 2024 | $24.65 | $24.98 | $24.51 | $24.63 | -0.34% | 10,279 |
| Feb 12, 2024 | $24.81 | $25.20 | $24.23 | $24.72 | -1.49% | 25,297 |
| Feb 5, 2024 | $25.13 | $25.63 | $24.73 | $25.09 | -1.20% | 8,565 |
| Jan 29, 2024 | $25.00 | $25.40 | $24.61 | $25.40 | +1.58% | 8,526 |
| Jan 22, 2024 | $24.83 | $25.24 | $24.52 | $25.00 | -0.12% | 8,903 |
| Jan 16, 2024 | $25.08 | $25.25 | $24.50 | $25.03 | -1.46% | 12,755 |
| Jan 8, 2024 | $25.35 | $25.80 | $25.00 | $25.40 | +0.20% | 4,852 |
| Jan 2, 2024 | $25.25 | $25.40 | $25.00 | $25.35 | +0.40% | 3,335 |
| Dec 26, 2023 | $24.70 | $25.93 | $24.02 | $25.25 | +1.41% | 14,082 |
| Dec 18, 2023 | $24.48 | $24.90 | $23.94 | $24.90 | +1.72% | 15,081 |
| Dec 11, 2023 | $23.88 | $24.48 | $23.54 | $24.48 | +3.03% | 14,075 |
| Dec 4, 2023 | $24.15 | $24.15 | $23.61 | $23.76 | -2.98% | 9,542 |
| Nov 27, 2023 | $24.00 | $24.49 | $23.61 | $24.49 | +2.08% | 2,025 |
| Nov 20, 2023 | $24.25 | $24.49 | $23.78 | $23.99 | -0.08% | 2,601 |
| Nov 13, 2023 | $24.70 | $24.70 | $23.55 | $24.01 | +0.04% | 4,124 |
| Nov 6, 2023 | $24.02 | $24.90 | $23.47 | $24.00 | -1.52% | 9,260 |
| Oct 30, 2023 | $23.17 | $24.44 | $22.70 | $24.37 | +5.73% | 14,197 |
| Oct 23, 2023 | $22.82 | $23.45 | $22.79 | $23.05 | -0.39% | 6,508 |
| Oct 16, 2023 | $23.40 | $23.58 | $22.98 | $23.14 | -1.11% | 7,299 |
| Oct 9, 2023 | $23.60 | $23.71 | $23.21 | $23.40 | +0.21% | 7,468 |
| Oct 2, 2023 | $24.05 | $24.05 | $23.21 | $23.35 | -2.91% | 8,630 |
| Sep 25, 2023 | $24.10 | $24.17 | $23.71 | $24.05 | -0.25% | 5,312 |
| Sep 18, 2023 | $23.88 | $24.19 | $23.88 | $24.11 | +1.24% | 4,840 |
| Sep 11, 2023 | $23.65 | $23.90 | $23.56 | $23.82 | +0.44% | 13,227 |
| Sep 5, 2023 | $23.66 | $24.17 | $23.55 | $23.71 | +0.13% | 10,372 |
| Aug 28, 2023 | $23.90 | $24.00 | $23.65 | $23.68 | -1.33% | 4,655 |
| Aug 21, 2023 | $24.04 | $24.19 | $23.84 | $24.00 | -0.32% | 6,650 |
| Aug 14, 2023 | $24.49 | $24.50 | $24.05 | $24.08 | -0.71% | 11,683 |
| Aug 7, 2023 | $24.76 | $24.85 | $24.25 | $24.25 | -2.08% | 5,987 |
| Jul 31, 2023 | $24.56 | $24.99 | $24.50 | $24.76 | +0.43% | 10,534 |
| Jul 24, 2023 | $24.50 | $25.03 | $24.15 | $24.66 | -1.20% | 8,059 |
| Jul 17, 2023 | $24.55 | $25.08 | $24.36 | $24.96 | +1.53% | 5,831 |
| Jul 10, 2023 | $24.29 | $24.70 | $24.25 | $24.58 | +0.99% | 7,423 |
| Jul 3, 2023 | $24.10 | $24.65 | $24.00 | $24.34 | -1.45% | 5,657 |
| Jun 26, 2023 | $24.20 | $24.70 | $24.00 | $24.70 | +2.07% | 3,951 |
| Jun 20, 2023 | $23.99 | $24.65 | $23.70 | $24.20 | +2.80% | 6,358 |
| Jun 12, 2023 | $23.60 | $24.04 | $23.33 | $23.54 | -0.25% | 16,165 |
| Jun 5, 2023 | $24.00 | $24.00 | $23.52 | $23.60 | -1.30% | 16,404 |
| May 30, 2023 | $23.90 | $24.10 | $23.60 | $23.91 | +0.04% | 28,365 |
| May 22, 2023 | $23.70 | $23.90 | $23.60 | $23.90 | +0.63% | 27,583 |
| May 15, 2023 | $23.80 | $24.70 | $23.60 | $23.75 | -0.46% | 37,526 |
| May 8, 2023 | $23.87 | $24.58 | $23.50 | $23.86 | +2.84% | 26,166 |
| May 1, 2023 | $24.80 | $24.80 | $22.18 | $23.20 | -6.26% | 48,947 |
| Apr 24, 2023 | $24.09 | $24.93 | $23.74 | $24.75 | +2.91% | 16,049 |
| Apr 17, 2023 | $24.55 | $24.84 | $23.84 | $24.05 | -0.62% | 13,930 |
| Apr 10, 2023 | $24.35 | $24.65 | $23.29 | $24.20 | +0.75% | 15,992 |
| Apr 3, 2023 | $23.97 | $24.64 | $23.97 | $24.02 | +0.27% | 3,128 |
| Mar 27, 2023 | $23.66 | $23.97 | $23.02 | $23.96 | -1.56% | 3,356 |
| Mar 20, 2023 | $22.82 | $24.34 | $22.82 | $24.34 | +5.80% | 6,887 |
| Mar 13, 2023 | $23.20 | $23.83 | $22.10 | $23.00 | -5.10% | 16,006 |
| Mar 6, 2023 | $24.56 | $24.77 | $23.95 | $24.24 | -3.52% | 16,054 |
| Feb 27, 2023 | $24.99 | $25.46 | $24.75 | $25.12 | +0.48% | 4,154 |
| Feb 21, 2023 | $24.46 | $25.00 | $24.46 | $25.00 | +1.92% | 7,407 |
| Feb 13, 2023 | $25.05 | $25.16 | $24.39 | $24.53 | -2.67% | 10,344 |
| Feb 6, 2023 | $25.26 | $25.50 | $25.02 | $25.20 | -0.23% | 6,220 |
| Jan 30, 2023 | $25.30 | $25.64 | $25.00 | $25.26 | -0.16% | 9,949 |
| Jan 23, 2023 | $24.85 | $25.34 | $24.45 | $25.30 | +2.47% | 13,317 |
| Jan 17, 2023 | $25.44 | $25.44 | $24.40 | $24.69 | -2.60% | 7,136 |
| Jan 9, 2023 | $24.80 | $25.35 | $24.45 | $25.35 | +3.55% | 20,315 |
| Jan 3, 2023 | $24.51 | $24.65 | $22.75 | $24.48 | -0.45% | 13,424 |
| Dec 27, 2022 | $23.90 | $24.59 | $23.76 | $24.59 | +3.10% | 837 |
| Dec 19, 2022 | $24.00 | $24.60 | $23.85 | $23.85 | +0.17% | 3,409 |
| Dec 12, 2022 | $24.50 | $24.60 | $23.70 | $23.81 | -2.82% | 8,612 |
| Dec 5, 2022 | $24.49 | $24.60 | $24.38 | $24.50 | -1.00% | 3,116 |
| Nov 28, 2022 | $23.88 | $24.75 | $23.53 | $24.75 | +3.88% | 1,270 |
| Nov 21, 2022 | $23.16 | $24.09 | $23.16 | $23.82 | +1.81% | 1,649 |
| Nov 14, 2022 | $23.66 | $24.85 | $23.40 | $23.40 | -1.22% | 4,786 |
| Nov 7, 2022 | $23.07 | $23.69 | $22.90 | $23.69 | +4.04% | 12,318 |
| Oct 31, 2022 | $22.36 | $23.09 | $22.00 | $22.77 | +0.98% | 10,136 |
| Oct 24, 2022 | $22.36 | $23.16 | $21.82 | $22.55 | +3.82% | 10,520 |
| Oct 17, 2022 | $22.75 | $23.37 | $21.31 | $21.72 | -1.94% | 24,812 |
| Oct 10, 2022 | $23.78 | $23.89 | $21.60 | $22.15 | -7.12% | 16,342 |
| Oct 3, 2022 | $23.38 | $23.96 | $22.90 | $23.85 | +1.58% | 11,170 |
| Sep 26, 2022 | $24.66 | $24.66 | $22.26 | $23.48 | -5.15% | 12,904 |
| Sep 19, 2022 | $24.95 | $25.07 | $24.75 | $24.75 | -0.80% | 2,029 |
| Sep 12, 2022 | $25.17 | $25.17 | $24.95 | $24.95 | -0.85% | 7,865 |
| Sep 6, 2022 | $25.10 | $25.17 | $25.01 | $25.17 | +0.26% | 2,433 |
| Aug 29, 2022 | $25.11 | $25.35 | $25.10 | $25.10 | -0.04% | 1,961 |
| Aug 22, 2022 | $25.30 | $25.38 | $25.07 | $25.11 | -0.75% | 5,842 |
| Aug 15, 2022 | $25.31 | $25.47 | $25.30 | $25.30 | -0.04% | 6,812 |
| Aug 8, 2022 | $25.16 | $25.42 | $25.06 | $25.31 | +0.35% | 8,208 |
| Aug 1, 2022 | $25.23 | $25.31 | $25.06 | $25.22 | +0.44% | 3,342 |
| Jul 25, 2022 | $25.25 | $25.26 | $25.00 | $25.11 | -1.31% | 11,689 |
| Jul 18, 2022 | $25.32 | $25.44 | $25.11 | $25.44 | +0.49% | 2,116 |
| Jul 11, 2022 | $25.44 | $25.50 | $25.00 | $25.32 | -0.47% | 8,418 |
| Jul 5, 2022 | $25.53 | $25.57 | $25.12 | $25.44 | +0.47% | 2,702 |
| Jun 27, 2022 | $25.06 | $25.32 | $24.88 | $25.32 | +1.16% | 14,572 |
| Jun 21, 2022 | $25.12 | $25.25 | $24.95 | $25.03 | -0.48% | 21,379 |
| Jun 13, 2022 | $25.55 | $25.65 | $25.12 | $25.15 | -1.57% | 16,602 |
| Jun 6, 2022 | $25.40 | $25.75 | $25.40 | $25.55 | -0.20% | 24,979 |
| May 31, 2022 | $25.23 | $25.68 | $25.04 | $25.60 | +1.47% | 22,939 |
| May 23, 2022 | $25.18 | $25.44 | $25.04 | $25.23 | +0.20% | 4,061 |
| May 16, 2022 | $25.32 | $25.34 | $25.05 | $25.18 | -0.28% | 8,575 |
| May 9, 2022 | $25.40 | $25.40 | $24.95 | $25.25 | -0.78% | 12,043 |
| May 2, 2022 | $25.37 | $25.74 | $25.25 | $25.45 | +0.32% | 2,661 |
| Apr 25, 2022 | $25.75 | $25.94 | $25.21 | $25.37 | -2.27% | 18,103 |
| Apr 18, 2022 | $25.57 | $26.09 | $25.55 | $25.96 | +2.00% | 7,118 |
| Apr 11, 2022 | $25.99 | $26.00 | $25.45 | $25.45 | -2.30% | 7,168 |
| Apr 4, 2022 | $26.04 | $26.09 | $25.90 | $26.05 | +0.18% | 13,490 |
| Mar 28, 2022 | $26.00 | $26.10 | $25.90 | $26.00 | +0.01% | 8,390 |
| Mar 21, 2022 | $26.00 | $26.00 | $25.82 | $26.00 | 0.00% | 4,605 |
| Mar 14, 2022 | $26.09 | $26.80 | $25.75 | $26.00 | -0.34% | 10,095 |
| Mar 7, 2022 | $26.12 | $26.12 | $25.60 | $26.09 | -0.11% | 13,020 |
| Feb 28, 2022 | $25.86 | $26.12 | $25.80 | $26.12 | +1.20% | 9,879 |
| Feb 22, 2022 | $25.88 | $26.25 | $25.70 | $25.81 | -0.92% | 11,196 |
| Feb 14, 2022 | $26.02 | $26.25 | $25.80 | $26.05 | -0.76% | 8,064 |
| Feb 7, 2022 | $26.43 | $26.55 | $26.05 | $26.25 | -0.53% | 6,362 |
| Jan 31, 2022 | $26.43 | $26.43 | $26.11 | $26.39 | +0.30% | 4,162 |
| Jan 24, 2022 | $26.34 | $26.50 | $26.10 | $26.31 | -0.97% | 7,347 |
| Jan 18, 2022 | $26.51 | $26.74 | $26.12 | $26.57 | -0.85% | 15,617 |
| Jan 10, 2022 | $26.80 | $26.80 | $26.77 | $26.80 | -0.01% | 2,138 |
| Jan 3, 2022 | $26.74 | $26.80 | $26.52 | $26.80 | +0.51% | 6,468 |
| Dec 27, 2021 | $26.51 | $26.80 | $26.51 | $26.67 | +0.97% | 4,243 |
| Dec 20, 2021 | $26.36 | $26.75 | $26.36 | $26.41 | -0.55% | 7,648 |
| Dec 13, 2021 | $26.35 | $26.60 | $26.34 | $26.56 | +0.80% | 16,134 |
| Dec 6, 2021 | $26.60 | $26.65 | $26.20 | $26.35 | -0.06% | 27,831 |
| Nov 29, 2021 | $26.57 | $26.76 | $26.35 | $26.36 | -0.90% | 7,179 |
| Nov 22, 2021 | $26.84 | $26.90 | $26.60 | $26.60 | -0.90% | 4,524 |
| Nov 15, 2021 | $27.06 | $27.33 | $26.80 | $26.84 | -0.35% | 6,106 |
| Nov 8, 2021 | $26.85 | $27.24 | $26.60 | $26.93 | +0.69% | 5,983 |
| Nov 1, 2021 | $26.47 | $26.90 | $26.44 | $26.75 | +1.21% | 7,565 |
| Oct 25, 2021 | $26.57 | $26.90 | $26.43 | $26.43 | -1.82% | 8,062 |
| Oct 18, 2021 | $26.55 | $26.92 | $26.52 | $26.92 | -0.15% | 9,550 |
| Oct 11, 2021 | $26.64 | $27.28 | $26.46 | $26.96 | +1.09% | 12,355 |
| Oct 4, 2021 | $26.86 | $26.86 | $26.49 | $26.67 | -0.69% | 1,903 |
| Sep 27, 2021 | $26.60 | $26.86 | $26.00 | $26.86 | -0.42% | 19,856 |
| Sep 20, 2021 | $26.90 | $27.12 | $26.57 | $26.97 | +0.11% | 4,776 |
| Sep 13, 2021 | $26.80 | $27.14 | $26.80 | $26.94 | +0.52% | 3,732 |
| Sep 7, 2021 | $26.95 | $26.95 | $26.71 | $26.80 | -0.56% | 3,483 |
| Aug 30, 2021 | $26.97 | $26.97 | $26.68 | $26.95 | -0.63% | 6,625 |
| Aug 23, 2021 | $27.14 | $27.14 | $26.66 | $27.12 | -0.29% | 14,785 |
| Aug 16, 2021 | $27.20 | $27.36 | $26.78 | $27.20 | +1.49% | 4,180 |
| Aug 9, 2021 | $27.00 | $27.37 | $26.77 | $26.80 | -0.74% | 5,220 |
| Aug 2, 2021 | $26.97 | $27.25 | $26.84 | $27.00 | +0.22% | 5,200 |
| Jul 26, 2021 | $27.13 | $27.13 | $26.76 | $26.94 | 0.00% | 10,393 |
| Jul 19, 2021 | $26.77 | $27.25 | $26.76 | $26.94 | -1.50% | 6,165 |
| Jul 12, 2021 | $27.25 | $27.50 | $26.99 | $27.35 | +0.92% | 5,512 |
| Jul 6, 2021 | $26.98 | $27.11 | $26.98 | $27.10 | +0.44% | 2,425 |
| Jun 28, 2021 | $26.83 | $27.35 | $26.75 | $26.98 | +0.03% | 16,579 |
| Jun 21, 2021 | $26.80 | $27.05 | $26.80 | $26.97 | -0.10% | 5,389 |
| Jun 14, 2021 | $27.00 | $27.25 | $26.82 | $27.00 | +0.75% | 5,871 |
| Jun 7, 2021 | $26.94 | $27.00 | $26.60 | $26.80 | -1.19% | 10,168 |
| Jun 1, 2021 | $26.70 | $27.35 | $26.60 | $27.12 | +2.74% | 9,655 |
| May 24, 2021 | $26.62 | $26.99 | $26.29 | $26.40 | -0.83% | 4,978 |
| May 17, 2021 | $26.78 | $26.80 | $26.49 | $26.62 | -0.60% | 6,080 |
| May 10, 2021 | $26.49 | $26.80 | $26.46 | $26.78 | -0.81% | 5,666 |
| May 3, 2021 | $26.41 | $27.00 | $26.41 | $27.00 | +1.50% | 13,019 |
| Apr 26, 2021 | $26.46 | $26.61 | $26.07 | $26.60 | -0.41% | 27,560 |
| Apr 19, 2021 | $26.63 | $26.83 | $26.50 | $26.71 | -0.45% | 20,029 |
| Apr 12, 2021 | $26.90 | $27.09 | $26.55 | $26.83 | -0.07% | 4,621 |
| Apr 5, 2021 | $26.72 | $27.03 | $26.70 | $26.85 | +0.70% | 5,069 |
| Mar 29, 2021 | $27.00 | $27.00 | $26.65 | $26.66 | -1.25% | 4,235 |
| Mar 22, 2021 | $26.53 | $27.05 | $26.50 | $27.00 | +0.93% | 13,517 |
| Mar 15, 2021 | $26.80 | $26.83 | $26.45 | $26.75 | -0.19% | 16,345 |
| Mar 8, 2021 | $26.42 | $26.80 | $26.22 | $26.80 | +1.52% | 23,819 |
| Mar 1, 2021 | $26.22 | $26.68 | $25.91 | $26.40 | +1.14% | 27,977 |
| Feb 22, 2021 | $26.35 | $26.50 | $25.37 | $26.10 | -0.79% | 43,141 |
| Feb 16, 2021 | $26.52 | $26.52 | $26.31 | $26.31 | -0.83% | 6,423 |
| Feb 8, 2021 | $26.69 | $26.69 | $26.12 | $26.53 | -0.23% | 18,535 |
| Feb 1, 2021 | $26.57 | $26.71 | $26.37 | $26.59 | +0.15% | 6,665 |
| Jan 25, 2021 | $26.71 | $26.77 | $26.41 | $26.55 | -0.60% | 10,231 |
| Jan 19, 2021 | $27.14 | $27.14 | $26.53 | $26.71 | -1.58% | 9,881 |
| Jan 11, 2021 | $26.86 | $27.42 | $26.68 | $27.14 | +0.89% | 4,299 |
| Jan 4, 2021 | $26.66 | $27.35 | $26.58 | $26.90 | +0.37% | 7,097 |
| Dec 28, 2020 | $26.82 | $27.18 | $26.66 | $26.80 | -0.07% | 8,052 |
| Dec 21, 2020 | $26.35 | $26.82 | $26.27 | $26.82 | +0.64% | 8,881 |
| Dec 14, 2020 | $26.70 | $26.90 | $26.61 | $26.65 | 0.00% | 6,339 |
| Dec 7, 2020 | $27.18 | $27.29 | $26.50 | $26.65 | -1.37% | 28,564 |
| Nov 30, 2020 | $26.88 | $27.40 | $26.88 | $27.02 | +0.52% | 6,037 |
| Nov 23, 2020 | $26.82 | $27.24 | $26.77 | $26.88 | -1.54% | 2,719 |
| Nov 16, 2020 | $27.15 | $27.35 | $26.56 | $27.30 | +1.11% | 12,181 |
| Nov 9, 2020 | $26.47 | $27.15 | $26.11 | $27.00 | +1.89% | 31,317 |
| Nov 2, 2020 | $26.38 | $27.30 | $26.09 | $26.50 | +1.65% | 16,023 |
| Oct 26, 2020 | $26.40 | $26.40 | $25.85 | $26.07 | -1.25% | 2,300 |
| Oct 19, 2020 | $26.28 | $26.47 | $25.82 | $26.40 | +0.76% | 8,489 |
| Oct 12, 2020 | $26.35 | $26.51 | $25.68 | $26.20 | -0.49% | 13,232 |
| Oct 5, 2020 | $26.38 | $26.61 | $26.23 | $26.33 | -0.19% | 14,142 |
| Sep 28, 2020 | $26.40 | $27.13 | $26.03 | $26.38 | -0.08% | 12,823 |
| Sep 21, 2020 | $26.02 | $27.06 | $25.99 | $26.40 | +0.92% | 30,561 |
| Sep 14, 2020 | $25.68 | $26.34 | $25.29 | $26.16 | +2.59% | 26,044 |
| Sep 8, 2020 | $25.39 | $25.65 | $25.21 | $25.50 | +0.00% | 13,472 |
| Aug 31, 2020 | $25.80 | $25.95 | $25.07 | $25.50 | -0.89% | 13,823 |
| Aug 24, 2020 | $26.20 | $26.20 | $25.56 | $25.73 | +0.16% | 22,956 |
| Aug 17, 2020 | $25.52 | $26.20 | $25.52 | $25.69 | -0.23% | 14,391 |
| Aug 10, 2020 | $25.62 | $25.78 | $25.31 | $25.75 | -0.85% | 6,046 |
| Aug 3, 2020 | $25.75 | $26.00 | $25.18 | $25.97 | +0.85% | 14,150 |
| Jul 27, 2020 | $25.09 | $26.00 | $25.07 | $25.75 | +2.18% | 13,812 |
| Jul 20, 2020 | $25.15 | $25.25 | $24.86 | $25.20 | +0.20% | 23,876 |
| Jul 13, 2020 | $25.49 | $25.50 | $24.90 | $25.15 | -0.81% | 19,697 |
| Jul 6, 2020 | $25.00 | $25.40 | $25.00 | $25.36 | +1.43% | 4,517 |
| Jun 29, 2020 | $25.09 | $25.30 | $25.00 | $25.00 | -0.08% | 5,401 |
| Jun 22, 2020 | $25.30 | $25.50 | $24.81 | $25.02 | -0.28% | 9,155 |
| Jun 15, 2020 | $25.50 | $25.50 | $25.00 | $25.09 | -0.39% | 9,203 |
| Jun 8, 2020 | $25.59 | $25.59 | $25.07 | $25.19 | -1.57% | 3,301 |
| Jun 1, 2020 | $25.25 | $25.59 | $25.01 | $25.59 | +0.35% | 20,745 |
| May 26, 2020 | $24.60 | $25.50 | $24.60 | $25.50 | +2.00% | 14,184 |
| May 18, 2020 | $24.13 | $25.10 | $24.13 | $25.00 | +4.65% | 9,768 |
| May 11, 2020 | $24.57 | $25.00 | $23.52 | $23.89 | -4.63% | 13,378 |
| May 4, 2020 | $24.50 | $25.05 | $23.59 | $25.05 | -0.36% | 11,347 |
| Apr 27, 2020 | $23.01 | $25.17 | $23.01 | $25.14 | +9.30% | 15,615 |
| Apr 20, 2020 | $23.22 | $23.22 | $22.34 | $23.00 | +0.22% | 15,124 |
| Apr 13, 2020 | $23.75 | $24.00 | $22.35 | $22.95 | -3.97% | 10,483 |
| Apr 6, 2020 | $20.53 | $24.18 | $20.53 | $23.90 | +17.27% | 21,840 |
| Mar 30, 2020 | $21.84 | $23.26 | $20.38 | $20.38 | -8.30% | 19,844 |
| Mar 23, 2020 | $18.11 | $25.50 | $17.73 | $22.23 | +22.72% | 27,112 |
| Mar 16, 2020 | $23.89 | $26.68 | $17.27 | $18.11 | -24.54% | 31,024 |
| Mar 9, 2020 | $26.02 | $26.29 | $23.02 | $24.00 | -7.08% | 34,420 |
| Mar 2, 2020 | $26.80 | $27.50 | $25.65 | $25.83 | -3.10% | 12,811 |
| Feb 24, 2020 | $27.39 | $28.40 | $26.40 | $26.66 | -3.08% | 16,407 |
| Feb 18, 2020 | $26.73 | $27.59 | $26.73 | $27.50 | +2.89% | 6,201 |
| Feb 10, 2020 | $26.70 | $27.22 | $26.60 | $26.73 | -0.03% | 8,842 |
| Feb 3, 2020 | $26.60 | $26.74 | $26.54 | $26.74 | +0.52% | 9,596 |
| Jan 27, 2020 | $26.79 | $26.98 | $26.51 | $26.60 | -0.08% | 27,398 |
| Jan 21, 2020 | $26.50 | $26.80 | $26.50 | $26.62 | +0.45% | 8,577 |
| Jan 13, 2020 | $26.75 | $26.80 | $26.41 | $26.50 | -0.90% | 18,930 |
| Jan 6, 2020 | $26.67 | $26.79 | $26.32 | $26.74 | +0.04% | 14,403 |
| Dec 30, 2019 | $26.10 | $26.75 | $26.08 | $26.73 | +1.63% | 22,428 |
| Dec 23, 2019 | $26.75 | $26.75 | $26.20 | $26.30 | +0.19% | 11,257 |
| Dec 16, 2019 | $26.05 | $26.79 | $26.01 | $26.25 | -0.19% | 12,701 |
| Dec 9, 2019 | $26.28 | $27.00 | $26.20 | $26.30 | +1.39% | 19,229 |
| Dec 2, 2019 | $26.70 | $26.70 | $25.94 | $25.94 | -2.85% | 12,601 |
| Nov 25, 2019 | $25.78 | $26.70 | $25.76 | $26.70 | +2.54% | 13,865 |
| Nov 18, 2019 | $25.99 | $26.19 | $25.70 | $26.04 | +0.19% | 28,345 |
| Nov 11, 2019 | $26.18 | $26.41 | $25.84 | $25.99 | -0.73% | 5,435 |
| Nov 4, 2019 | $26.80 | $27.22 | $25.90 | $26.18 | -0.72% | 17,283 |
| Oct 28, 2019 | $26.16 | $26.39 | $26.14 | $26.37 | +0.94% | 15,463 |
| Oct 21, 2019 | $26.14 | $26.24 | $26.00 | $26.13 | +0.67% | 12,961 |
| Oct 14, 2019 | $25.98 | $26.24 | $25.78 | $25.95 | -1.10% | 7,681 |
| Oct 7, 2019 | $26.08 | $26.45 | $26.08 | $26.24 | -0.23% | 22,917 |
| Sep 30, 2019 | $26.33 | $26.65 | $26.17 | $26.30 | +0.27% | 17,283 |
| Sep 23, 2019 | $26.02 | $26.75 | $26.02 | $26.23 | -0.08% | 21,987 |
| Sep 16, 2019 | $26.30 | $26.91 | $26.20 | $26.25 | -0.61% | 15,750 |
| Sep 9, 2019 | $27.06 | $27.06 | $26.15 | $26.41 | -1.16% | 16,478 |
| Sep 3, 2019 | $26.21 | $26.81 | $26.18 | $26.72 | +0.11% | 23,577 |
| Aug 26, 2019 | $26.00 | $26.75 | $25.47 | $26.69 | +2.50% | 46,861 |
| Aug 19, 2019 | $26.01 | $26.45 | $25.74 | $26.04 | -0.72% | 20,811 |
| Aug 12, 2019 | $25.50 | $26.44 | $25.50 | $26.23 | +2.86% | 22,457 |
| Aug 5, 2019 | $25.32 | $25.98 | $25.18 | $25.50 | +0.20% | 29,552 |
| Jul 29, 2019 | $25.94 | $26.17 | $25.17 | $25.45 | -1.89% | 21,036 |
| Jul 22, 2019 | $26.18 | $26.38 | $25.92 | $25.94 | -1.18% | 8,289 |
| Jul 15, 2019 | $25.68 | $26.45 | $25.65 | $26.25 | +2.14% | 19,073 |
| Jul 8, 2019 | $25.75 | $26.44 | $25.67 | $25.70 | -0.19% | 21,014 |
| Jul 1, 2019 | $25.53 | $25.99 | $25.50 | $25.75 | +0.19% | 19,261 |
| Jun 24, 2019 | $25.40 | $25.80 | $25.40 | $25.70 | -0.27% | 9,784 |
| Jun 17, 2019 | $25.45 | $25.81 | $25.38 | $25.77 | +1.30% | 15,660 |
| Jun 10, 2019 | $25.37 | $25.82 | $25.30 | $25.44 | +0.47% | 26,678 |
| Jun 3, 2019 | $25.02 | $25.70 | $25.02 | $25.32 | +0.28% | 31,473 |
| May 28, 2019 | $25.74 | $25.74 | $25.08 | $25.25 | -0.39% | 12,763 |
| May 20, 2019 | $25.26 | $25.85 | $25.06 | $25.35 | -0.59% | 19,443 |
| May 13, 2019 | $25.28 | $26.55 | $25.12 | $25.50 | +0.12% | 23,113 |
| May 6, 2019 | $25.06 | $25.77 | $25.02 | $25.47 | +1.25% | 26,468 |
| Apr 29, 2019 | $25.00 | $25.17 | $24.61 | $25.16 | +1.68% | 57,181 |
| Apr 22, 2019 | $25.16 | $25.44 | $24.74 | $24.74 | -1.43% | 16,503 |
| Apr 15, 2019 | $24.86 | $25.16 | $24.73 | $25.10 | +0.51% | 94,615 |
| Apr 8, 2019 | $25.05 | $25.40 | $24.65 | $24.97 | -0.31% | 51,231 |
| Apr 1, 2019 | $24.89 | $26.22 | $24.83 | $25.05 | +0.72% | 45,671 |
| Mar 25, 2019 | $24.85 | $25.10 | $24.58 | $24.87 | +0.08% | 46,747 |
| Mar 18, 2019 | $24.61 | $24.90 | $24.53 | $24.85 | +1.43% | 20,407 |
| Mar 11, 2019 | $24.80 | $26.11 | $24.46 | $24.50 | -1.21% | 76,085 |
| Mar 4, 2019 | $24.75 | $24.98 | $24.66 | $24.80 | +0.04% | 30,125 |
| Feb 25, 2019 | $25.00 | $25.40 | $24.49 | $24.79 | -0.04% | 40,749 |
| Feb 19, 2019 | $24.65 | $24.80 | $24.22 | $24.80 | +0.82% | 43,869 |
| Feb 11, 2019 | $24.45 | $24.63 | $24.01 | $24.60 | +0.65% | 41,080 |
| Feb 4, 2019 | $24.40 | $24.71 | $24.02 | $24.44 | +0.17% | 53,340 |
| Jan 28, 2019 | $23.82 | $24.51 | $23.70 | $24.40 | +1.71% | 59,330 |
| Jan 22, 2019 | $23.96 | $24.20 | $23.11 | $23.99 | -0.08% | 42,578 |
| Jan 14, 2019 | $23.95 | $24.25 | $23.80 | $24.01 | -1.40% | 21,336 |
| Jan 7, 2019 | $23.98 | $24.35 | $23.75 | $24.35 | +1.54% | 25,712 |
| Dec 31, 2018 | $23.55 | $24.00 | $22.70 | $23.98 | +4.49% | 18,471 |
| Dec 24, 2018 | $21.13 | $23.05 | $21.13 | $22.95 | +5.13% | 31,542 |
| Dec 17, 2018 | $23.16 | $23.62 | $21.20 | $21.83 | -5.17% | 93,569 |
| Dec 10, 2018 | $23.20 | $23.80 | $22.93 | $23.02 | -2.58% | 53,421 |
| Dec 3, 2018 | $23.68 | $23.75 | $23.16 | $23.63 | -0.30% | 18,889 |
| Nov 26, 2018 | $23.10 | $23.75 | $22.90 | $23.70 | +2.64% | 43,541 |
| Nov 19, 2018 | $23.29 | $23.29 | $22.83 | $23.09 | -0.65% | 28,761 |
| Nov 12, 2018 | $23.50 | $23.50 | $23.12 | $23.24 | -0.25% | 48,503 |
| Nov 5, 2018 | $23.30 | $23.45 | $23.21 | $23.30 | -0.33% | 61,018 |
| Oct 29, 2018 | $23.20 | $23.47 | $23.12 | $23.38 | +0.68% | 93,892 |
| Oct 22, 2018 | $23.69 | $23.69 | $22.45 | $23.22 | -1.61% | 157,898 |
| Oct 15, 2018 | $23.89 | $23.89 | $23.58 | $23.60 | -0.97% | 39,574 |
| Oct 8, 2018 | $23.95 | $24.15 | $23.70 | $23.83 | -0.50% | 39,017 |
| Oct 1, 2018 | $24.15 | $24.40 | $23.82 | $23.95 | -0.58% | 136,806 |
| Sep 24, 2018 | $24.30 | $24.38 | $23.66 | $24.09 | -0.84% | 148,034 |
| Sep 20, 2018 | $24.54 | $24.54 | $24.30 | $24.30 | – | – |
Seasonality
HCXY return in each calendar month over the last 9 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 | 1.5% | 0.1% | -2.0% | 2.2% | 0.2% | 0.8% | 1.9% | 0.2% | -0.3% | -0.3% | 2.4% | -0.2% |
| Months up | 7 of 8 | 4 of 8 | 5 of 8 | 6 of 8 | 3 of 8 | 5 of 8 | 8 of 8 | 3 of 8 | 4 of 8 | 4 of 9 | 7 of 9 | 3 of 8 |
| 2026 | 0.2% | -0.4% | -1.1% | 1.7% | 0.9% | 0.3% | 1.2% | -0.2% | -0.2% | -1.3% | 0.6% | |
| 2025 | 0.1% | 1.5% | 0.1% | -0.3% | -0.2% | 1.3% | 1.9% | 0.2% | 0.4% | 1.9% | -0.2% | 0.7% |
| 2024 | 0.7% | -0.3% | 0.1% | 1.6% | -0.3% | -0.1% | 1.9% | 2.6% | 0.1% | 1.4% | -0.4% | -1.3% |
| 2023 | 3.4% | 1.8% | -5.9% | 5.0% | -3.3% | 3.2% | 2.3% | -4.8% | 1.6% | -2.5% | 6.2% | 3.1% |
| 2022 | -0.9% | -2.2% | 0.3% | -0.7% | -0.3% | -0.2% | 1.1% | -0.0% | -6.5% | -1.2% | 6.9% | 0.9% |
| 2021 | 0.5% | -1.7% | 2.1% | 1.3% | -0.8% | 1.6% | 1.9% | -0.5% | -1.3% | 1.4% | 1.0% | -0.1% |
| 2020 | 2.5% | 0.2% | -12.8% | 8.1% | 3.2% | -1.8% | 4.4% | -0.6% | 3.9% | -0.5% | 5.0% | -2.1% |
| 2019 | 5.8% | 1.6% | 0.7% | 1.1% | 2.0% | 1.8% | 0.3% | 5.1% | -0.2% | 0.4% | 1.3% | -1.3% |
| 2018 | -1.9% | 1.0% | -1.5% |
See a number that looks wrong?