ELKHORN FTSE RAFI U.S. EQUITY INCOME ETF (ELKU) Exchange: BATS
Data as of May 9, 2025
$28.74 ($0.00) 0.00%
ELKHORN FTSE RAFI U.S. EQUITY INCOME ETF - Daily Information
Click for more stock information on ELKHORN FTSE RAFI U.S. EQUITY INCOME ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.74 |
| Previous Close | $28.74 |
| High | $28.74 |
| Low | $28.74 |
| Adjusted Open | $28.74 |
| Previous Adjusted Close | $28.74 |
| Adjusted High | $28.74 |
| Adjusted Low | $28.74 |
Invest in ELKHORN FTSE RAFI U.S. EQUITY INCOME ETF (ELKU)
Historical Stock Data for ELKHORN FTSE RAFI U.S. EQUITY INCOME ETF (ELKU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-03-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-03-20 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-03-17 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-03-16 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-03-15 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-03-14 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-03-13 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 205 |
| 2017-03-10 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 1 |
| 2017-03-09 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2017-03-08 | $28.79 | $28.79 | $28.78 | $28.78 | $28.78 | 210 |
| 2017-03-07 | $28.89 | $28.90 | $28.89 | $28.90 | $28.90 | 1,246 |
| 2017-03-06 | $28.90 | $28.93 | $28.90 | $28.93 | $28.93 | 9,350 |
| 2017-03-03 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 53 |
| 2017-03-02 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2017-03-01 | $29.17 | $29.19 | $29.17 | $29.19 | $29.19 | 376 |
| 2017-02-28 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2017-02-27 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2017-02-24 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 351 |
| 2017-02-23 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 1 |
| 2017-02-22 | $28.79 | $28.80 | $28.79 | $28.80 | $28.80 | 308 |
| 2017-02-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-02-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-02-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-02-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-02-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 400 |
| 2017-02-13 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2017-02-10 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 100 |
| 2017-02-09 | $28.30 | $28.31 | $28.30 | $28.31 | $28.31 | 1,099 |
| 2017-02-08 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2017-02-07 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2017-02-06 | $28.15 | $28.15 | $28.09 | $28.09 | $28.09 | 500 |
| 2017-02-03 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-02-02 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-02-01 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 99 |
| 2017-01-31 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-01-30 | $27.80 | $27.93 | $27.80 | $27.87 | $27.87 | 2,273 |
| 2017-01-27 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 198 |
| 2017-01-26 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2017-01-25 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 100 |
| 2017-01-24 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2017-01-23 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 100 |
| 2017-01-20 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 675 |
| 2017-01-19 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 3,614 |
| 2017-01-18 | $27.76 | $27.76 | $27.70 | $27.73 | $27.73 | 39,274 |
| 2017-01-17 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2017-01-13 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2017-01-12 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2017-01-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 161 |
| 2017-01-10 | $27.74 | $27.79 | $27.74 | $27.79 | $27.79 | 2,000 |
| 2017-01-09 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2017-01-06 | $28.05 | $28.18 | $28.01 | $28.09 | $28.09 | 925 |
| 2017-01-05 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 290 |
| 2017-01-04 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 112 |
| 2017-01-03 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 259 |
| 2016-12-30 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2016-12-29 | $28.50 | $28.50 | $27.81 | $27.81 | $27.81 | 2,200 |
| 2016-12-28 | $28.10 | $28.10 | $28.00 | $28.00 | $28.00 | 1,164 |
| 2016-12-27 | $28.09 | $28.14 | $28.09 | $28.09 | $28.09 | 332 |
| 2016-12-23 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 1 |
| 2016-12-22 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2016-12-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.18 | 10 |
| 2016-12-20 | $28.38 | $28.42 | $28.38 | $28.40 | $28.18 | 1,130 |
| 2016-12-19 | $28.45 | $28.45 | $28.45 | $28.45 | $28.22 | 0 |
| 2016-12-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.22 | 0 |
| 2016-12-15 | $28.45 | $28.45 | $28.45 | $28.45 | $28.22 | 0 |
| 2016-12-14 | $28.45 | $28.45 | $28.45 | $28.45 | $28.22 | 1,927 |
| 2016-12-13 | $28.09 | $28.09 | $28.09 | $28.09 | $27.87 | 0 |
| 2016-12-12 | $28.09 | $28.09 | $28.09 | $28.09 | $27.87 | 4 |
| 2016-12-09 | $28.14 | $28.14 | $28.09 | $28.09 | $27.87 | 200 |
| 2016-12-08 | $28.11 | $28.22 | $28.11 | $28.16 | $27.94 | 1,275 |
| 2016-12-07 | $27.82 | $28.03 | $27.82 | $28.03 | $27.81 | 310 |
| 2016-12-06 | $26.92 | $26.92 | $26.92 | $26.92 | $26.71 | 1 |
| 2016-12-05 | $27.66 | $27.66 | $27.53 | $27.53 | $27.32 | 305 |
| 2016-12-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.30 | 300 |
| 2016-12-01 | $27.59 | $27.59 | $27.58 | $27.59 | $27.38 | 1,875 |
| 2016-11-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.38 | 350 |
| 2016-11-29 | $27.46 | $27.46 | $27.46 | $27.46 | $27.25 | 40 |
| 2016-11-28 | $27.46 | $27.46 | $27.46 | $27.46 | $27.25 | 0 |
| 2016-11-25 | $27.46 | $27.46 | $27.46 | $27.46 | $27.25 | 0 |
| 2016-11-23 | $27.47 | $27.48 | $27.46 | $27.46 | $27.25 | 381 |
| 2016-11-22 | $27.40 | $27.40 | $27.40 | $27.40 | $27.19 | 325 |
| 2016-11-21 | $27.38 | $27.38 | $27.38 | $27.38 | $27.17 | 100 |
| 2016-11-18 | $26.84 | $26.84 | $26.84 | $26.84 | $26.64 | 0 |
| 2016-11-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.64 | 0 |
| 2016-11-16 | $26.84 | $26.84 | $26.84 | $26.84 | $26.64 | 56 |
| 2016-11-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.64 | 0 |
| 2016-11-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.64 | 0 |
| 2016-11-11 | $26.84 | $26.84 | $26.84 | $26.84 | $26.64 | 100 |
| 2016-11-10 | $26.87 | $26.87 | $26.87 | $26.87 | $26.66 | 0 |
| 2016-11-09 | $26.56 | $26.91 | $26.51 | $26.87 | $26.66 | 750 |
| 2016-11-08 | $26.34 | $26.55 | $26.30 | $26.54 | $26.33 | 946 |
| 2016-11-07 | $25.47 | $25.47 | $25.47 | $25.47 | $25.27 | 2 |
| 2016-11-04 | $26.06 | $26.06 | $26.06 | $26.06 | $25.86 | 0 |
| 2016-11-03 | $26.06 | $26.06 | $26.06 | $26.06 | $25.86 | 0 |
| 2016-11-02 | $26.12 | $26.12 | $26.04 | $26.06 | $25.86 | 1,204 |
| 2016-11-01 | $26.20 | $26.20 | $26.09 | $26.09 | $25.89 | 1,122 |
| 2016-10-31 | $26.49 | $26.49 | $26.49 | $26.49 | $26.28 | 0 |
| 2016-10-28 | $26.49 | $26.49 | $26.49 | $26.49 | $26.28 | 0 |
| 2016-10-27 | $26.49 | $26.49 | $26.49 | $26.49 | $26.28 | 0 |
| 2016-10-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.28 | 856 |
| 2016-10-25 | $26.34 | $26.34 | $26.34 | $26.34 | $26.14 | 0 |
| 2016-10-24 | $26.34 | $26.34 | $26.34 | $26.34 | $26.14 | 135 |
| 2016-10-21 | $26.29 | $26.35 | $26.29 | $26.34 | $26.14 | 524 |
| 2016-10-20 | $26.41 | $26.41 | $26.33 | $26.39 | $26.18 | 599 |
| 2016-10-19 | $26.34 | $26.34 | $26.34 | $26.34 | $26.14 | 200 |
| 2016-10-18 | $26.37 | $26.37 | $26.34 | $26.34 | $26.14 | 399 |
| 2016-10-17 | $26.32 | $26.34 | $26.32 | $26.34 | $26.14 | 299 |
| 2016-10-14 | $26.53 | $26.56 | $26.53 | $26.55 | $26.34 | 524 |
| 2016-10-13 | $26.24 | $26.37 | $26.22 | $26.37 | $26.16 | 1,700 |
| 2016-10-12 | $26.38 | $26.38 | $26.38 | $26.38 | $26.17 | 200 |
| 2016-10-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.35 | 199 |
| 2016-10-10 | $26.56 | $26.56 | $26.56 | $26.56 | $26.35 | 0 |
| 2016-10-07 | $26.60 | $26.60 | $26.56 | $26.56 | $26.35 | 315 |
| 2016-10-06 | $26.54 | $26.71 | $26.54 | $26.71 | $26.50 | 557 |
| 2016-10-05 | $26.68 | $26.71 | $26.61 | $26.69 | $26.48 | 1,067 |
| 2016-10-04 | $26.66 | $26.67 | $26.49 | $26.57 | $26.36 | 1,202 |
| 2016-10-03 | $26.78 | $26.80 | $26.64 | $26.80 | $26.59 | 1,102 |
| 2016-09-30 | $26.83 | $26.86 | $26.83 | $26.86 | $26.65 | 301 |
| 2016-09-29 | $26.88 | $26.88 | $26.87 | $26.87 | $26.66 | 276 |
| 2016-09-28 | $26.54 | $26.85 | $26.54 | $26.85 | $26.64 | 1,446 |
| 2016-09-27 | $26.57 | $26.65 | $26.53 | $26.63 | $26.42 | 702 |
| 2016-09-26 | $26.61 | $26.68 | $26.57 | $26.57 | $26.37 | 500 |
| 2016-09-23 | $26.80 | $26.80 | $26.76 | $26.76 | $26.55 | 300 |
| 2016-09-22 | $26.91 | $26.91 | $26.89 | $26.89 | $26.68 | 698 |
| 2016-09-21 | $26.71 | $26.91 | $26.69 | $26.91 | $26.52 | 951 |
| 2016-09-20 | $26.77 | $26.77 | $26.71 | $26.72 | $26.33 | 809 |
| 2016-09-19 | $26.80 | $26.80 | $26.76 | $26.76 | $26.37 | 500 |
| 2016-09-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.22 | 300 |
| 2016-09-15 | $26.55 | $26.64 | $26.55 | $26.64 | $26.25 | 901 |
| 2016-09-14 | $26.62 | $26.67 | $26.53 | $26.58 | $26.19 | 3,697 |
| 2016-09-13 | $26.60 | $26.60 | $26.54 | $26.56 | $26.17 | 996 |
| 2016-09-12 | $26.79 | $26.86 | $26.74 | $26.80 | $26.41 | 500 |
| 2016-09-09 | $27.22 | $27.22 | $26.78 | $26.78 | $26.39 | 300 |
| 2016-09-08 | $27.42 | $27.49 | $27.38 | $27.45 | $27.05 | 903 |
| 2016-09-07 | $27.42 | $27.45 | $27.42 | $27.45 | $27.05 | 486 |
| 2016-09-06 | $27.22 | $27.22 | $27.22 | $27.22 | $26.82 | 40 |
| 2016-09-02 | $27.22 | $27.22 | $27.22 | $27.22 | $26.82 | 0 |
| 2016-09-01 | $27.22 | $27.22 | $27.22 | $27.22 | $26.82 | 0 |
| 2016-08-31 | $27.28 | $27.29 | $27.21 | $27.22 | $26.82 | 1,921 |
| 2016-08-30 | $27.38 | $27.38 | $27.28 | $27.28 | $26.88 | 626 |
| 2016-08-29 | $27.34 | $27.34 | $27.34 | $27.34 | $26.94 | 25 |
| 2016-08-26 | $27.34 | $27.34 | $27.34 | $27.34 | $26.94 | 0 |
| 2016-08-25 | $27.34 | $27.34 | $27.34 | $27.34 | $26.94 | 0 |
| 2016-08-24 | $27.27 | $27.36 | $27.22 | $27.34 | $26.94 | 8,341 |
| 2016-08-23 | $27.44 | $27.44 | $27.37 | $27.39 | $26.99 | 660 |
| 2016-08-22 | $27.29 | $27.29 | $27.29 | $27.29 | $26.89 | 0 |
| 2016-08-19 | $27.29 | $27.29 | $27.29 | $27.29 | $26.89 | 0 |
| 2016-08-18 | $27.29 | $27.29 | $27.29 | $27.29 | $26.89 | 0 |
| 2016-08-17 | $27.19 | $27.31 | $27.14 | $27.29 | $26.89 | 2,170 |
| 2016-08-16 | $27.20 | $27.20 | $27.20 | $27.20 | $26.80 | 0 |
| 2016-08-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.80 | 0 |
| 2016-08-12 | $27.20 | $27.20 | $27.20 | $27.20 | $26.80 | 0 |
| 2016-08-11 | $27.20 | $27.20 | $27.20 | $27.20 | $26.80 | 75 |
| 2016-08-10 | $27.30 | $27.30 | $27.20 | $27.20 | $26.80 | 1,283 |
| 2016-08-09 | $27.91 | $27.91 | $27.91 | $27.91 | $27.50 | 1 |
| 2016-08-08 | $27.91 | $27.91 | $27.91 | $27.91 | $27.50 | 2 |
| 2016-08-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.53 | 0 |
| 2016-08-04 | $26.93 | $26.93 | $26.93 | $26.93 | $26.53 | 0 |
| 2016-08-03 | $27.01 | $27.01 | $26.93 | $26.93 | $26.53 | 1,207 |
| 2016-08-02 | $27.46 | $27.46 | $27.46 | $27.46 | $27.06 | 0 |
| 2016-08-01 | $27.46 | $27.46 | $27.46 | $27.46 | $27.06 | 0 |
| 2016-07-29 | $27.46 | $27.46 | $27.46 | $27.46 | $27.06 | 0 |
| 2016-07-28 | $27.46 | $27.46 | $27.46 | $27.46 | $27.06 | 0 |
| 2016-07-27 | $27.46 | $27.46 | $27.46 | $27.46 | $27.06 | 0 |
| 2016-07-26 | $27.46 | $27.46 | $27.46 | $27.46 | $27.06 | 0 |
| 2016-07-25 | $27.46 | $27.46 | $27.46 | $27.46 | $27.06 | 0 |
| 2016-07-22 | $27.36 | $27.46 | $27.36 | $27.46 | $27.06 | 1,520 |
| 2016-07-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.05 | 0 |
| 2016-07-20 | $27.33 | $27.46 | $27.33 | $27.45 | $27.05 | 1,865 |
| 2016-07-19 | $27.28 | $27.30 | $27.25 | $27.25 | $26.85 | 1,300 |
| 2016-07-18 | $27.32 | $27.32 | $27.32 | $27.32 | $26.92 | 0 |
| 2016-07-15 | $27.32 | $27.32 | $27.31 | $27.32 | $26.92 | 1,300 |
| 2016-07-14 | $27.16 | $27.16 | $27.16 | $27.16 | $26.76 | 0 |
| 2016-07-13 | $27.16 | $27.16 | $27.16 | $27.16 | $26.76 | 895 |
| 2016-07-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.11 | 0 |
| 2016-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.11 | 0 |
| 2016-07-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.11 | 0 |
| 2016-07-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.11 | 0 |
| 2016-07-06 | $26.31 | $26.53 | $26.31 | $26.50 | $26.11 | 1,206 |
| 2016-07-05 | $26.37 | $26.37 | $26.37 | $26.37 | $25.98 | 5 |
| 2016-07-01 | $26.37 | $26.37 | $26.37 | $26.37 | $25.98 | 0 |
| 2016-06-30 | $26.37 | $26.37 | $26.37 | $26.37 | $25.98 | 101 |
| 2016-06-29 | $25.54 | $25.54 | $25.54 | $25.54 | $25.17 | 22 |
| 2016-06-28 | $25.60 | $25.61 | $25.53 | $25.54 | $25.17 | 1,780 |
| 2016-06-27 | $25.49 | $25.49 | $25.48 | $25.48 | $25.11 | 387 |
| 2016-06-24 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
| 2016-06-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 100 |
| 2016-06-22 | $26.34 | $26.40 | $26.29 | $26.32 | $25.93 | 1,723 |
| 2016-06-21 | $26.48 | $26.49 | $26.48 | $26.49 | $25.90 | 500 |
| 2016-06-20 | $26.58 | $26.58 | $26.52 | $26.52 | $25.94 | 2,080 |
| 2016-06-17 | $26.30 | $26.30 | $26.26 | $26.26 | $25.68 | 605 |
| 2016-06-16 | $26.70 | $26.70 | $26.21 | $26.26 | $25.68 | 1,300 |
| 2016-06-15 | $26.26 | $26.29 | $26.26 | $26.29 | $25.71 | 1,516 |
| 2016-06-14 | $26.42 | $26.42 | $26.42 | $26.42 | $25.83 | 0 |
| 2016-06-13 | $26.42 | $26.42 | $26.42 | $26.42 | $25.83 | 100 |
| 2016-06-10 | $27.14 | $27.14 | $26.40 | $26.47 | $25.88 | 1,999 |
| 2016-06-09 | $26.61 | $26.62 | $26.61 | $26.61 | $26.02 | 1,000 |
| 2016-06-08 | $26.76 | $26.76 | $26.73 | $26.74 | $26.15 | 926 |
| 2016-06-07 | $26.67 | $26.72 | $26.67 | $26.71 | $26.11 | 750 |
| 2016-06-06 | $26.57 | $26.59 | $26.56 | $26.59 | $26.00 | 361 |
| 2016-06-03 | $26.29 | $26.33 | $26.29 | $26.33 | $25.75 | 346 |
| 2016-06-02 | $26.29 | $26.29 | $26.29 | $26.29 | $25.71 | 200 |
| 2016-06-01 | $26.23 | $26.28 | $26.23 | $26.27 | $25.69 | 1,502 |
| 2016-05-31 | $26.96 | $26.96 | $26.30 | $26.30 | $25.72 | 561 |
| 2016-05-27 | $26.27 | $26.29 | $26.26 | $26.26 | $25.68 | 1,219 |
| 2016-05-26 | $26.23 | $26.24 | $26.23 | $26.23 | $25.65 | 1,500 |
| 2016-05-25 | $26.23 | $26.25 | $26.20 | $26.24 | $25.66 | 1,033 |
| 2016-05-24 | $25.93 | $26.01 | $25.93 | $25.99 | $25.41 | 1,404 |
| 2016-05-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.18 | 40 |
| 2016-05-20 | $25.74 | $25.75 | $25.74 | $25.75 | $25.18 | 500 |
| 2016-05-19 | $25.66 | $25.66 | $25.66 | $25.66 | $25.09 | 0 |
| 2016-05-18 | $25.66 | $25.66 | $25.66 | $25.66 | $25.09 | 238 |
| 2016-05-17 | $25.83 | $25.83 | $25.83 | $25.83 | $25.26 | 900 |
| 2016-05-16 | $25.90 | $25.99 | $25.88 | $25.98 | $25.40 | 1,196 |
| 2016-05-13 | $25.97 | $25.98 | $25.94 | $25.94 | $25.36 | 700 |
| 2016-05-12 | $26.01 | $26.03 | $26.01 | $26.03 | $25.45 | 200 |
| 2016-05-11 | $26.09 | $26.09 | $26.09 | $26.09 | $25.51 | 238 |
| 2016-05-10 | $26.19 | $26.19 | $26.19 | $26.19 | $25.60 | 100 |
| 2016-05-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.31 | 500 |
| 2016-05-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.24 | 1,273 |
| 2016-05-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.32 | 100 |
| 2016-05-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.34 | 138 |
| 2016-05-03 | $26.23 | $26.23 | $26.23 | $26.23 | $25.65 | 0 |
| 2016-05-02 | $26.23 | $26.23 | $26.23 | $26.23 | $25.65 | 750 |
| 2016-04-29 | $26.03 | $26.03 | $25.96 | $25.97 | $25.39 | 2,035 |
| 2016-04-28 | $26.44 | $26.44 | $26.44 | $26.44 | $25.85 | 0 |
| 2016-04-27 | $26.44 | $26.44 | $26.44 | $26.44 | $25.85 | 401 |
| 2016-04-26 | $26.30 | $26.33 | $26.30 | $26.31 | $25.73 | 1,049 |
| 2016-04-25 | $26.16 | $26.18 | $26.09 | $26.18 | $25.60 | 2,361 |
| 2016-04-22 | $27.20 | $27.20 | $26.18 | $26.29 | $25.71 | 2,118 |
| 2016-04-21 | $26.16 | $26.16 | $26.16 | $26.16 | $25.58 | 3,826 |
| 2016-04-20 | $26.34 | $26.43 | $26.33 | $26.43 | $25.84 | 1,657 |
| 2016-04-19 | $26.41 | $26.43 | $26.28 | $26.32 | $25.74 | 1,850 |
| 2016-04-18 | $26.34 | $26.34 | $26.34 | $26.34 | $25.76 | 209 |
| 2016-04-15 | $26.16 | $26.16 | $26.11 | $26.11 | $25.53 | 520 |
| 2016-04-14 | $26.15 | $26.16 | $26.15 | $26.16 | $25.58 | 376 |
| 2016-04-13 | $26.25 | $26.36 | $26.21 | $26.28 | $25.70 | 1,431 |
| 2016-04-12 | $25.65 | $25.90 | $25.65 | $25.90 | $25.32 | 549 |
| 2016-04-11 | $25.78 | $25.78 | $25.69 | $25.69 | $25.12 | 1,305 |
| 2016-04-08 | $25.80 | $25.81 | $25.80 | $25.81 | $25.24 | 538 |
| 2016-04-07 | $25.73 | $25.73 | $25.73 | $25.73 | $25.16 | 0 |
| 2016-04-06 | $25.70 | $25.73 | $25.70 | $25.73 | $25.16 | 1,476 |
| 2016-04-05 | $25.68 | $25.68 | $25.68 | $25.68 | $25.11 | 340 |
| 2016-04-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.20 | 150 |
| 2016-04-01 | $25.70 | $25.70 | $25.68 | $25.68 | $25.11 | 440 |
| 2016-03-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.32 | 200 |
| 2016-03-30 | $26.39 | $26.39 | $26.39 | $26.39 | $25.80 | 393 |
| 2016-03-29 | $25.50 | $25.50 | $25.50 | $25.50 | $24.94 | 145 |
| 2016-03-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.74 | 1 |
| 2016-03-24 | $25.43 | $25.43 | $25.30 | $25.30 | $24.74 | 2,825 |
| 2016-03-23 | $25.59 | $25.62 | $25.59 | $25.61 | $25.04 | 692 |
| 2016-03-22 | $25.73 | $25.95 | $25.73 | $25.95 | $25.37 | 415 |
| 2016-03-21 | $26.21 | $26.21 | $26.21 | $26.21 | $25.39 | 0 |
| 2016-03-18 | $26.46 | $26.46 | $26.46 | $26.46 | $25.63 | 4 |
| 2016-03-17 | $26.31 | $26.46 | $26.23 | $26.46 | $25.63 | 1,863 |
| 2016-03-16 | $25.66 | $25.71 | $25.65 | $25.65 | $24.84 | 1,867 |
| 2016-03-15 | $25.56 | $25.56 | $25.55 | $25.56 | $24.76 | 601 |
| 2016-03-14 | $25.73 | $25.73 | $25.73 | $25.73 | $24.92 | 300 |
| 2016-03-11 | $25.23 | $25.23 | $25.23 | $25.23 | $24.43 | 4 |
| 2016-03-10 | $25.70 | $25.70 | $25.13 | $25.23 | $24.43 | 1,220 |
| 2016-03-09 | $25.68 | $25.68 | $25.67 | $25.67 | $24.86 | 1,800 |
| 2016-03-08 | $25.16 | $25.28 | $25.16 | $25.28 | $24.48 | 300 |
| 2016-03-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.57 | 0 |
| 2016-03-04 | $25.10 | $25.37 | $25.10 | $25.37 | $24.57 | 444 |
| 2016-03-03 | $25.05 | $25.11 | $25.05 | $25.11 | $24.32 | 853 |
| 2016-03-02 | $24.82 | $24.94 | $24.79 | $24.94 | $24.16 | 425 |
| 2016-03-01 | $24.64 | $24.64 | $24.64 | $24.64 | $23.86 | 300 |
| 2016-02-29 | $24.69 | $24.69 | $24.69 | $24.69 | $23.91 | 0 |
| 2016-02-26 | $24.80 | $24.80 | $24.69 | $24.69 | $23.91 | 1,650 |
| 2016-02-25 | $24.35 | $24.35 | $24.35 | $24.35 | $23.58 | 0 |
| 2016-02-24 | $24.35 | $24.35 | $24.35 | $24.35 | $23.58 | 755 |
| 2016-02-23 | $24.18 | $24.18 | $24.18 | $24.18 | $23.42 | 77 |
| 2016-02-22 | $24.18 | $24.18 | $24.18 | $24.18 | $23.42 | 100 |
| 2016-02-19 | $24.10 | $24.22 | $24.10 | $24.18 | $23.42 | 1,115 |
| 2016-02-18 | $24.24 | $24.24 | $24.24 | $24.24 | $23.48 | 0 |
| 2016-02-17 | $24.24 | $24.24 | $24.24 | $24.24 | $23.48 | 577 |
| 2016-02-16 | $23.03 | $23.03 | $23.03 | $23.03 | $22.31 | 50 |
| 2016-02-12 | $23.03 | $23.03 | $23.03 | $23.03 | $22.31 | 0 |
| 2016-02-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.31 | 265 |
| 2016-02-10 | $23.45 | $23.45 | $23.45 | $23.45 | $22.71 | 0 |
| 2016-02-09 | $23.45 | $23.45 | $23.45 | $23.45 | $22.71 | 100 |
| 2016-02-08 | $23.43 | $23.43 | $23.30 | $23.30 | $22.57 | 251 |
| 2016-02-05 | $23.83 | $23.83 | $23.81 | $23.81 | $23.06 | 920 |
| 2016-02-04 | $23.86 | $23.86 | $23.86 | $23.86 | $23.11 | 400 |
| 2016-02-03 | $23.71 | $23.71 | $23.71 | $23.71 | $22.96 | 100 |
| 2016-02-02 | $23.82 | $23.82 | $23.68 | $23.68 | $22.93 | 875 |
| 2016-02-01 | $24.06 | $24.06 | $24.06 | $24.06 | $23.31 | 250 |
| 2016-01-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.10 | 568 |
| 2016-01-28 | $23.46 | $23.46 | $23.46 | $23.46 | $22.72 | 0 |
| 2016-01-27 | $23.46 | $23.46 | $23.46 | $23.46 | $22.72 | 0 |
| 2016-01-26 | $23.46 | $23.46 | $23.46 | $23.46 | $22.72 | 300 |
| 2016-01-25 | $23.15 | $23.15 | $23.15 | $23.15 | $22.42 | 0 |
| 2016-01-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.42 | 0 |
| 2016-01-21 | $23.15 | $23.15 | $23.15 | $23.15 | $22.42 | 0 |
| 2016-01-20 | $23.15 | $23.15 | $23.15 | $23.15 | $22.42 | 0 |
| 2016-01-19 | $23.15 | $23.15 | $23.15 | $23.15 | $22.42 | 0 |
| 2016-01-15 | $23.14 | $23.15 | $23.14 | $23.15 | $22.42 | 1,545 |
| 2016-01-14 | $23.38 | $23.77 | $23.38 | $23.72 | $22.97 | 5,061 |
| 2016-01-13 | $23.89 | $23.89 | $23.89 | $23.89 | $23.14 | 100 |
| 2016-01-12 | $23.57 | $23.57 | $23.57 | $23.57 | $22.83 | 0 |
| 2016-01-11 | $23.84 | $23.84 | $23.57 | $23.57 | $22.83 | 1,954 |
| 2016-01-08 | $24.10 | $24.10 | $23.97 | $24.09 | $23.33 | 1,229 |
| 2016-01-07 | $24.40 | $24.40 | $24.40 | $24.40 | $23.63 | 0 |
| 2016-01-06 | $24.40 | $24.40 | $24.40 | $24.40 | $23.63 | 1,000 |
| 2016-01-05 | $24.47 | $24.47 | $24.47 | $24.47 | $23.70 | 0 |
| 2016-01-04 | $24.51 | $24.51 | $24.28 | $24.47 | $23.70 | 5,896 |
| 2015-12-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.17 | 185 |
| 2015-12-30 | $25.19 | $25.19 | $25.19 | $25.19 | $24.40 | 229 |
| 2015-12-29 | $25.21 | $25.21 | $25.21 | $25.21 | $24.42 | 100 |
| 2015-12-28 | $25.55 | $25.55 | $24.89 | $25.00 | $24.21 | 6,179 |
| 2015-12-24 | $25.04 | $25.12 | $25.04 | $25.12 | $24.33 | 2,199 |
| 2015-12-23 | $25.06 | $25.06 | $25.04 | $25.04 | $24.25 | 4,988 |
| 2015-12-22 | $24.73 | $24.73 | $24.73 | $24.73 | $23.95 | 100 |
| 2015-12-21 | $24.46 | $24.46 | $24.46 | $24.46 | $23.69 | 0 |
| 2015-12-18 | $24.46 | $24.46 | $24.46 | $24.46 | $23.69 | 140 |
| 2015-12-17 | $24.85 | $24.90 | $24.84 | $24.89 | $24.11 | 5,200 |
| 2015-12-16 | $24.78 | $24.78 | $24.78 | $24.78 | $24.00 | 100 |
| 2015-12-15 | $24.71 | $24.76 | $24.71 | $24.73 | $23.95 | 2,100 |
| 2015-12-14 | $24.37 | $24.37 | $24.37 | $24.37 | $23.60 | 100 |
| 2015-12-11 | $24.52 | $24.52 | $24.29 | $24.29 | $23.53 | 1,010 |
| 2015-12-10 | $24.74 | $24.74 | $24.72 | $24.72 | $23.94 | 30,447 |