HCI Group Inc (HCJ) Exchange: NYSE
Data as of Aug. 18, 2025
$25.39 ($0.00) 0.00%
HCI Group Inc - Daily Information
Click for more stock information on HCI Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $25.39 |
| Previous Close | $25.39 |
| High | $25.39 |
| Low | $25.39 |
| Adjusted Open | $25.39 |
| Previous Adjusted Close | $25.39 |
| Adjusted High | $25.39 |
| Adjusted Low | $25.39 |
Invest in HCI Group Inc (HCJ)
Historical Stock Data for HCI Group Inc (HCJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-03-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-03-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-03-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-03-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-03-16 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-03-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-03-14 | $25.36 | $25.45 | $25.31 | $25.39 | $25.39 | 15,995 |
| 2017-03-13 | $25.35 | $25.35 | $25.34 | $25.35 | $25.35 | 1,099 |
| 2017-03-10 | $25.37 | $25.37 | $25.36 | $25.36 | $25.36 | 213 |
| 2017-03-09 | $25.33 | $25.37 | $25.30 | $25.37 | $25.37 | 8,535 |
| 2017-03-08 | $25.32 | $25.49 | $25.31 | $25.33 | $25.33 | 11,570 |
| 2017-03-07 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 1,000 |
| 2017-03-06 | $25.33 | $25.37 | $25.28 | $25.31 | $25.31 | 4,395 |
| 2017-03-03 | $25.34 | $25.37 | $25.34 | $25.37 | $25.37 | 1,619 |
| 2017-03-02 | $25.35 | $25.35 | $25.30 | $25.34 | $25.34 | 3,109 |
| 2017-03-01 | $25.28 | $25.35 | $25.25 | $25.25 | $25.25 | 36,668 |
| 2017-02-28 | $25.49 | $25.49 | $25.23 | $25.27 | $25.27 | 43,185 |
| 2017-02-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 505 |
| 2017-02-24 | $25.91 | $26.15 | $25.86 | $26.06 | $26.06 | 1,401 |
| 2017-02-23 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2017-02-22 | $26.04 | $26.14 | $26.03 | $26.03 | $26.03 | 4,316 |
| 2017-02-21 | $26.17 | $26.49 | $26.09 | $26.49 | $26.49 | 1,996 |
| 2017-02-17 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 181 |
| 2017-02-16 | $26.07 | $26.24 | $26.07 | $26.24 | $26.24 | 870 |
| 2017-02-15 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2017-02-14 | $26.31 | $26.40 | $26.23 | $26.29 | $26.29 | 507 |
| 2017-02-13 | $26.40 | $26.42 | $26.10 | $26.10 | $26.10 | 435 |
| 2017-02-10 | $25.95 | $26.42 | $25.95 | $26.42 | $26.42 | 1,721 |
| 2017-02-09 | $26.39 | $26.39 | $26.37 | $26.37 | $26.37 | 501 |
| 2017-02-08 | $26.05 | $26.52 | $26.00 | $26.52 | $26.52 | 1,285 |
| 2017-02-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2017-02-06 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 200 |
| 2017-02-03 | $26.15 | $26.35 | $26.15 | $26.30 | $26.30 | 2,291 |
| 2017-02-02 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 412 |
| 2017-02-01 | $25.88 | $26.00 | $25.88 | $26.00 | $26.00 | 442 |
| 2017-01-31 | $25.85 | $25.88 | $25.85 | $25.88 | $25.88 | 1,251 |
| 2017-01-30 | $26.20 | $26.20 | $26.00 | $26.00 | $26.00 | 803 |
| 2017-01-27 | $26.02 | $26.14 | $26.01 | $26.10 | $26.10 | 4,550 |
| 2017-01-26 | $25.77 | $26.03 | $25.77 | $26.03 | $26.03 | 2,275 |
| 2017-01-25 | $25.98 | $26.04 | $25.81 | $26.04 | $26.04 | 2,087 |
| 2017-01-24 | $25.91 | $26.04 | $25.70 | $26.04 | $26.04 | 2,798 |
| 2017-01-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1,000 |
| 2017-01-20 | $25.73 | $25.87 | $25.65 | $25.87 | $25.87 | 4,060 |
| 2017-01-19 | $25.85 | $25.85 | $25.77 | $25.77 | $25.77 | 300 |
| 2017-01-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 1,000 |
| 2017-01-17 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 115 |
| 2017-01-13 | $25.67 | $25.94 | $25.67 | $25.94 | $25.94 | 1,444 |
| 2017-01-12 | $25.63 | $25.69 | $25.63 | $25.66 | $25.66 | 884 |
| 2017-01-11 | $25.64 | $25.64 | $25.50 | $25.64 | $25.64 | 3,766 |
| 2017-01-10 | $25.95 | $26.05 | $25.95 | $26.05 | $26.05 | 223 |
| 2017-01-09 | $26.04 | $26.13 | $25.81 | $25.90 | $25.90 | 3,466 |
| 2017-01-06 | $26.26 | $26.26 | $26.02 | $26.03 | $26.03 | 2,490 |
| 2017-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10 |
| 2017-01-04 | $26.05 | $26.09 | $26.00 | $26.00 | $26.00 | 1,120 |
| 2017-01-03 | $25.85 | $25.90 | $25.80 | $25.90 | $25.90 | 2,210 |
| 2016-12-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 9 |
| 2016-12-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 681 |
| 2016-12-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2016-12-27 | $26.01 | $26.10 | $26.01 | $26.10 | $26.10 | 1,131 |
| 2016-12-23 | $25.83 | $26.07 | $25.83 | $26.01 | $26.01 | 1,343 |
| 2016-12-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 148 |
| 2016-12-21 | $25.89 | $25.97 | $25.75 | $25.85 | $25.85 | 2,531 |
| 2016-12-20 | $25.83 | $25.89 | $25.83 | $25.89 | $25.89 | 700 |
| 2016-12-19 | $25.85 | $25.89 | $25.75 | $25.75 | $25.75 | 4,310 |
| 2016-12-16 | $25.79 | $25.84 | $25.78 | $25.84 | $25.84 | 1,565 |
| 2016-12-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1,107 |
| 2016-12-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 3 |
| 2016-12-13 | $25.67 | $25.85 | $25.65 | $25.75 | $25.75 | 3,445 |
| 2016-12-12 | $25.84 | $25.86 | $25.67 | $25.68 | $25.68 | 4,402 |
| 2016-12-09 | $25.86 | $25.89 | $25.76 | $25.80 | $25.80 | 3,656 |
| 2016-12-08 | $25.87 | $25.87 | $25.75 | $25.86 | $25.86 | 2,370 |
| 2016-12-07 | $25.70 | $25.81 | $25.70 | $25.81 | $25.81 | 465 |
| 2016-12-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 155 |
| 2016-12-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 250 |
| 2016-12-02 | $25.73 | $25.86 | $25.73 | $25.86 | $25.86 | 2,550 |
| 2016-12-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2016-11-30 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 281 |
| 2016-11-29 | $25.65 | $25.68 | $25.52 | $25.68 | $25.68 | 4,084 |
| 2016-11-28 | $25.76 | $25.85 | $25.65 | $25.85 | $25.85 | 1,830 |
| 2016-11-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 100 |
| 2016-11-23 | $25.85 | $25.85 | $25.51 | $25.53 | $25.53 | 4,900 |
| 2016-11-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 432 |
| 2016-11-21 | $25.88 | $25.90 | $25.69 | $25.69 | $25.69 | 1,917 |
| 2016-11-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 200 |
| 2016-11-17 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2016-11-16 | $25.67 | $25.67 | $25.66 | $25.66 | $25.66 | 574 |
| 2016-11-15 | $25.65 | $25.65 | $25.61 | $25.65 | $25.65 | 878 |
| 2016-11-14 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 100 |
| 2016-11-11 | $25.61 | $25.81 | $25.61 | $25.68 | $25.68 | 1,304 |
| 2016-11-10 | $25.73 | $25.73 | $25.53 | $25.53 | $25.53 | 2,010 |
| 2016-11-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 110 |
| 2016-11-08 | $25.76 | $25.79 | $25.56 | $25.56 | $25.56 | 1,100 |
| 2016-11-07 | $25.63 | $25.65 | $25.63 | $25.65 | $25.65 | 1,668 |
| 2016-11-04 | $25.69 | $25.78 | $25.69 | $25.77 | $25.77 | 2,228 |
| 2016-11-03 | $25.52 | $25.58 | $25.51 | $25.51 | $25.51 | 1,265 |
| 2016-11-02 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2016-11-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 644 |
| 2016-10-31 | $25.71 | $25.72 | $25.55 | $25.62 | $25.62 | 864 |
| 2016-10-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 280 |
| 2016-10-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 500 |
| 2016-10-26 | $25.49 | $25.59 | $25.49 | $25.59 | $25.59 | 612 |
| 2016-10-25 | $25.63 | $25.68 | $25.55 | $25.55 | $25.55 | 2,975 |
| 2016-10-24 | $25.45 | $25.69 | $25.45 | $25.69 | $25.69 | 1,320 |
| 2016-10-21 | $25.57 | $25.66 | $25.38 | $25.38 | $25.38 | 6,314 |
| 2016-10-20 | $25.55 | $25.75 | $25.55 | $25.72 | $25.72 | 4,050 |
| 2016-10-19 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2016-10-18 | $25.62 | $25.62 | $25.59 | $25.59 | $25.59 | 600 |
| 2016-10-17 | $25.46 | $25.48 | $25.35 | $25.48 | $25.48 | 1,150 |
| 2016-10-14 | $25.35 | $25.59 | $25.30 | $25.40 | $25.40 | 3,502 |
| 2016-10-13 | $25.28 | $25.49 | $25.28 | $25.28 | $25.28 | 7,513 |
| 2016-10-12 | $25.32 | $25.32 | $25.20 | $25.25 | $25.25 | 5,120 |
| 2016-10-11 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 300 |
| 2016-10-10 | $25.80 | $25.80 | $25.79 | $25.79 | $25.79 | 967 |
| 2016-10-07 | $25.50 | $25.72 | $25.50 | $25.70 | $25.70 | 4,538 |
| 2016-10-06 | $25.66 | $25.78 | $25.31 | $25.31 | $25.31 | 24,521 |
| 2016-10-05 | $25.89 | $25.92 | $25.70 | $25.70 | $25.70 | 700 |
| 2016-10-04 | $25.93 | $25.93 | $25.73 | $25.73 | $25.73 | 2,596 |
| 2016-10-03 | $25.97 | $26.29 | $25.94 | $26.29 | $26.29 | 414 |
| 2016-09-30 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2016-09-29 | $26.13 | $26.13 | $26.06 | $26.08 | $26.08 | 5,315 |
| 2016-09-28 | $26.10 | $26.10 | $26.08 | $26.08 | $26.08 | 500 |
| 2016-09-27 | $26.13 | $26.13 | $26.05 | $26.05 | $26.05 | 1,005 |
| 2016-09-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 200 |
| 2016-09-23 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2016-09-22 | $26.12 | $26.13 | $26.10 | $26.13 | $26.13 | 2,200 |
| 2016-09-21 | $26.25 | $26.43 | $26.20 | $26.42 | $26.42 | 5,182 |
| 2016-09-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2016-09-19 | $26.04 | $26.12 | $25.80 | $25.80 | $25.80 | 1,320 |
| 2016-09-16 | $25.91 | $26.00 | $25.79 | $26.00 | $26.00 | 1,258 |
| 2016-09-15 | $25.87 | $25.99 | $25.83 | $25.95 | $25.95 | 1,802 |
| 2016-09-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 110 |
| 2016-09-13 | $25.96 | $25.96 | $25.93 | $25.96 | $25.96 | 700 |
| 2016-09-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 290 |
| 2016-09-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 200 |
| 2016-09-08 | $25.68 | $25.76 | $25.68 | $25.70 | $25.70 | 460 |
| 2016-09-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2016-09-06 | $25.80 | $25.91 | $25.80 | $25.80 | $25.80 | 1,273 |
| 2016-09-02 | $25.75 | $25.97 | $25.75 | $25.97 | $25.97 | 1,140 |
| 2016-09-01 | $25.98 | $26.03 | $25.86 | $25.86 | $25.86 | 2,160 |
| 2016-08-31 | $26.01 | $26.01 | $25.75 | $25.75 | $25.75 | 4,532 |
| 2016-08-30 | $25.77 | $25.93 | $25.75 | $25.76 | $25.76 | 4,343 |
| 2016-08-29 | $26.18 | $26.52 | $25.78 | $25.87 | $25.87 | 14,374 |
| 2016-08-26 | $26.09 | $26.49 | $26.09 | $26.49 | $26.49 | 6,392 |
| 2016-08-25 | $26.00 | $26.08 | $26.00 | $26.00 | $26.00 | 503 |
| 2016-08-24 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 1,627 |
| 2016-08-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 350 |
| 2016-08-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 100 |
| 2016-08-19 | $25.89 | $25.99 | $25.75 | $25.75 | $25.75 | 975 |
| 2016-08-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 30 |
| 2016-08-17 | $25.88 | $25.96 | $25.70 | $25.96 | $25.96 | 1,675 |
| 2016-08-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 58 |
| 2016-08-15 | $25.53 | $25.98 | $25.53 | $25.98 | $25.98 | 2,709 |
| 2016-08-12 | $25.63 | $25.87 | $25.61 | $25.85 | $25.85 | 4,700 |
| 2016-08-11 | $25.66 | $25.99 | $25.63 | $25.63 | $25.63 | 2,885 |
| 2016-08-10 | $25.94 | $25.94 | $25.61 | $25.61 | $25.61 | 1,175 |
| 2016-08-09 | $25.90 | $25.90 | $25.72 | $25.72 | $25.72 | 3,000 |
| 2016-08-08 | $25.77 | $25.78 | $25.72 | $25.72 | $25.72 | 2,100 |
| 2016-08-05 | $25.62 | $25.72 | $25.62 | $25.72 | $25.72 | 600 |
| 2016-08-04 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 200 |
| 2016-08-03 | $25.90 | $25.90 | $25.64 | $25.64 | $25.64 | 1,020 |
| 2016-08-02 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 101 |
| 2016-08-01 | $25.99 | $26.00 | $25.59 | $25.61 | $25.61 | 2,948 |
| 2016-07-29 | $25.85 | $25.89 | $25.75 | $25.89 | $25.89 | 2,790 |
| 2016-07-28 | $26.00 | $26.00 | $25.90 | $25.99 | $25.99 | 900 |
| 2016-07-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 12 |
| 2016-07-26 | $25.90 | $25.90 | $25.87 | $25.90 | $25.90 | 700 |
| 2016-07-25 | $25.80 | $25.94 | $25.74 | $25.94 | $25.94 | 1,300 |
| 2016-07-22 | $25.76 | $25.76 | $25.66 | $25.72 | $25.72 | 727 |
| 2016-07-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 500 |
| 2016-07-20 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1,000 |
| 2016-07-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1,000 |
| 2016-07-18 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 824 |
| 2016-07-15 | $25.50 | $25.74 | $25.38 | $25.72 | $25.72 | 2,130 |
| 2016-07-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 410 |
| 2016-07-13 | $25.45 | $25.53 | $25.45 | $25.53 | $25.53 | 285 |
| 2016-07-11 | $26.00 | $26.00 | $25.86 | $25.92 | $25.92 | 1,070 |
| 2016-07-08 | $25.95 | $25.98 | $25.95 | $25.98 | $25.98 | 444 |
| 2016-07-07 | $25.87 | $25.95 | $25.87 | $25.95 | $25.95 | 1,020 |
| 2016-07-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 100 |
| 2016-07-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2016-07-01 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 60 |
| 2016-06-30 | $25.90 | $26.00 | $25.90 | $25.97 | $25.97 | 4,902 |
| 2016-06-29 | $25.87 | $25.90 | $25.87 | $25.90 | $25.90 | 2,000 |
| 2016-06-28 | $25.78 | $25.85 | $25.78 | $25.85 | $25.85 | 1,500 |
| 2016-06-27 | $25.76 | $25.76 | $25.72 | $25.72 | $25.72 | 1,062 |
| 2016-06-24 | $25.86 | $25.87 | $25.86 | $25.87 | $25.87 | 800 |
| 2016-06-23 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 1,075 |
| 2016-06-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2016-06-21 | $25.62 | $25.62 | $25.60 | $25.60 | $25.60 | 1,300 |
| 2016-06-20 | $25.91 | $25.92 | $25.58 | $25.58 | $25.58 | 2,501 |
| 2016-06-17 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 310 |
| 2016-06-16 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2016-06-15 | $25.78 | $25.93 | $25.78 | $25.93 | $25.93 | 2,750 |
| 2016-06-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2016-06-13 | $25.61 | $25.78 | $25.61 | $25.78 | $25.78 | 1,100 |
| 2016-06-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2016-06-09 | $25.57 | $25.76 | $25.57 | $25.76 | $25.76 | 1,400 |
| 2016-06-08 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2016-06-07 | $25.64 | $25.68 | $25.56 | $25.56 | $25.56 | 962 |
| 2016-06-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 302 |
| 2016-06-03 | $25.62 | $25.75 | $25.62 | $25.75 | $25.75 | 1,752 |
| 2016-06-02 | $25.75 | $25.80 | $25.53 | $25.55 | $25.55 | 3,865 |
| 2016-06-01 | $25.67 | $25.67 | $25.60 | $25.66 | $25.66 | 658 |
| 2016-05-31 | $25.61 | $25.73 | $25.54 | $25.73 | $25.73 | 3,416 |
| 2016-05-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 373 |
| 2016-05-26 | $25.50 | $25.83 | $25.50 | $25.80 | $25.80 | 1,775 |
| 2016-05-25 | $25.60 | $25.81 | $25.49 | $25.52 | $25.52 | 1,180 |
| 2016-05-24 | $25.53 | $25.60 | $25.53 | $25.60 | $25.60 | 702 |
| 2016-05-23 | $25.48 | $25.49 | $25.48 | $25.48 | $25.48 | 596 |
| 2016-05-20 | $25.51 | $25.65 | $25.51 | $25.65 | $25.65 | 1,732 |
| 2016-05-19 | $25.63 | $25.74 | $25.63 | $25.74 | $25.74 | 600 |
| 2016-05-18 | $25.53 | $25.53 | $25.50 | $25.50 | $25.50 | 1,176 |
| 2016-05-17 | $25.51 | $25.84 | $25.51 | $25.84 | $25.84 | 1,136 |
| 2016-05-16 | $25.53 | $25.55 | $25.53 | $25.53 | $25.53 | 700 |
| 2016-05-13 | $25.64 | $25.64 | $25.55 | $25.55 | $25.55 | 2,971 |
| 2016-05-12 | $25.61 | $25.64 | $25.61 | $25.64 | $25.64 | 1,400 |
| 2016-05-11 | $25.87 | $25.87 | $25.55 | $25.55 | $25.55 | 752 |
| 2016-05-10 | $25.74 | $25.92 | $25.74 | $25.92 | $25.92 | 1,393 |
| 2016-05-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 86 |
| 2016-05-06 | $25.55 | $25.75 | $25.55 | $25.75 | $25.75 | 1,539 |
| 2016-05-05 | $25.55 | $25.60 | $25.55 | $25.60 | $25.60 | 202 |
| 2016-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 663 |
| 2016-05-03 | $25.66 | $25.68 | $25.66 | $25.68 | $25.68 | 1,097 |
| 2016-05-02 | $25.45 | $25.70 | $25.45 | $25.54 | $25.54 | 1,957 |
| 2016-04-29 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 262 |
| 2016-04-28 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 90 |
| 2016-04-27 | $25.63 | $25.63 | $25.36 | $25.63 | $25.63 | 1,143 |
| 2016-04-26 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 485 |
| 2016-04-25 | $25.55 | $25.55 | $25.51 | $25.51 | $25.51 | 545 |
| 2016-04-22 | $25.50 | $25.50 | $25.34 | $25.34 | $25.34 | 1,737 |
| 2016-04-21 | $25.29 | $25.55 | $25.29 | $25.36 | $25.36 | 1,988 |
| 2016-04-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 329 |
| 2016-04-19 | $25.27 | $25.47 | $25.22 | $25.27 | $25.27 | 3,359 |
| 2016-04-18 | $25.32 | $25.60 | $25.22 | $25.47 | $25.47 | 5,297 |
| 2016-04-15 | $25.25 | $25.31 | $25.25 | $25.29 | $25.29 | 1,727 |
| 2016-04-14 | $25.32 | $25.32 | $25.17 | $25.18 | $25.18 | 1,084 |
| 2016-04-13 | $25.32 | $25.32 | $25.23 | $25.31 | $25.31 | 3,070 |
| 2016-04-11 | $25.69 | $25.69 | $25.66 | $25.69 | $25.69 | 3,489 |
| 2016-04-08 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 116 |
| 2016-04-07 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2016-04-06 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1,530 |
| 2016-04-05 | $25.63 | $25.63 | $25.56 | $25.56 | $25.56 | 861 |
| 2016-04-04 | $25.50 | $25.63 | $25.50 | $25.63 | $25.63 | 3,039 |
| 2016-04-01 | $25.50 | $25.63 | $25.50 | $25.63 | $25.63 | 1,536 |
| 2016-03-31 | $25.55 | $25.63 | $25.55 | $25.63 | $25.63 | 1,777 |
| 2016-03-30 | $25.64 | $25.64 | $25.46 | $25.46 | $25.46 | 5,810 |
| 2016-03-29 | $25.52 | $25.63 | $25.50 | $25.63 | $25.63 | 1,289 |
| 2016-03-28 | $25.42 | $25.64 | $25.42 | $25.62 | $25.62 | 2,056 |
| 2016-03-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1,000 |
| 2016-03-23 | $25.62 | $25.62 | $25.54 | $25.54 | $25.54 | 1,480 |
| 2016-03-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 55 |
| 2016-03-21 | $25.50 | $25.60 | $25.50 | $25.60 | $25.60 | 500 |
| 2016-03-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 196 |
| 2016-03-17 | $25.51 | $25.56 | $25.51 | $25.56 | $25.56 | 890 |
| 2016-03-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,133 |
| 2016-03-15 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 83 |
| 2016-03-14 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 617 |
| 2016-03-11 | $25.41 | $25.47 | $25.41 | $25.47 | $25.47 | 1,266 |
| 2016-03-10 | $25.41 | $25.56 | $25.41 | $25.56 | $25.56 | 697 |
| 2016-03-09 | $25.48 | $25.49 | $25.48 | $25.49 | $25.49 | 6,181 |
| 2016-03-08 | $25.37 | $25.48 | $25.37 | $25.46 | $25.46 | 2,288 |
| 2016-03-07 | $25.40 | $25.49 | $25.40 | $25.49 | $25.49 | 575 |
| 2016-03-04 | $25.53 | $25.53 | $25.50 | $25.50 | $25.50 | 563 |
| 2016-03-03 | $25.40 | $25.56 | $25.35 | $25.45 | $25.45 | 1,677 |
| 2016-03-02 | $25.56 | $25.56 | $25.38 | $25.38 | $25.38 | 1,500 |
| 2016-03-01 | $25.54 | $25.56 | $25.54 | $25.56 | $25.56 | 860 |
| 2016-02-29 | $25.35 | $25.56 | $25.35 | $25.56 | $25.56 | 1,811 |
| 2016-02-26 | $25.35 | $25.44 | $25.35 | $25.39 | $25.39 | 2,129 |
| 2016-02-25 | $25.35 | $25.44 | $25.35 | $25.44 | $25.44 | 2,218 |
| 2016-02-24 | $25.20 | $25.23 | $25.20 | $25.23 | $25.23 | 238 |
| 2016-02-23 | $25.46 | $25.46 | $25.20 | $25.46 | $25.46 | 1,526 |
| 2016-02-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 399 |
| 2016-02-19 | $25.43 | $25.45 | $25.42 | $25.45 | $25.45 | 1,293 |
| 2016-02-18 | $25.30 | $25.39 | $25.20 | $25.36 | $25.36 | 3,809 |
| 2016-02-17 | $25.35 | $25.40 | $25.35 | $25.40 | $25.40 | 715 |
| 2016-02-16 | $25.38 | $25.38 | $25.20 | $25.20 | $25.20 | 709 |
| 2016-02-12 | $25.15 | $25.45 | $25.15 | $25.22 | $25.22 | 2,223 |
| 2016-02-11 | $25.40 | $25.42 | $25.40 | $25.40 | $25.40 | 8,360 |
| 2016-02-10 | $25.23 | $25.44 | $25.23 | $25.44 | $25.44 | 2,762 |
| 2016-02-09 | $25.14 | $25.32 | $25.14 | $25.32 | $25.32 | 4,525 |
| 2016-02-08 | $25.30 | $25.32 | $25.20 | $25.32 | $25.32 | 2,944 |
| 2016-02-05 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 225 |
| 2016-02-04 | $25.28 | $25.29 | $25.16 | $25.29 | $25.29 | 1,726 |
| 2016-02-03 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 116 |
| 2016-02-02 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 232 |
| 2016-02-01 | $25.28 | $25.28 | $25.11 | $25.28 | $25.28 | 2,925 |
| 2016-01-29 | $25.24 | $25.24 | $25.12 | $25.12 | $25.12 | 969 |
| 2016-01-28 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 88 |
| 2016-01-27 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 185 |
| 2016-01-26 | $25.26 | $25.26 | $25.21 | $25.21 | $25.21 | 660 |
| 2016-01-25 | $25.24 | $25.24 | $25.06 | $25.10 | $25.10 | 1,550 |
| 2016-01-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 81 |
| 2016-01-21 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 178 |
| 2016-01-20 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 1,118 |
| 2016-01-19 | $25.21 | $25.21 | $25.03 | $25.03 | $25.03 | 1,225 |
| 2016-01-15 | $25.10 | $25.20 | $25.10 | $25.20 | $25.20 | 325 |
| 2016-01-14 | $25.27 | $25.27 | $25.12 | $25.12 | $25.12 | 217 |
| 2016-01-13 | $25.27 | $25.27 | $25.13 | $25.16 | $25.16 | 2,450 |
| 2016-01-12 | $25.62 | $25.63 | $25.53 | $25.63 | $25.63 | 1,018 |
| 2016-01-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 200 |
| 2016-01-08 | $25.54 | $25.63 | $25.54 | $25.56 | $25.56 | 610 |
| 2016-01-07 | $25.62 | $25.64 | $25.62 | $25.62 | $25.62 | 1,652 |
| 2016-01-06 | $25.53 | $25.63 | $25.53 | $25.54 | $25.54 | 2,930 |
| 2016-01-05 | $25.53 | $25.53 | $25.47 | $25.50 | $25.50 | 1,248 |
| 2016-01-04 | $25.40 | $25.53 | $25.40 | $25.52 | $25.52 | 2,018 |