GUGGENHEIM LARGE CAP OPTIMIZED DIVERSIFICATION ETF (OPD) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.57 ($0.00) 0.00%
GUGGENHEIM LARGE CAP OPTIMIZED DIVERSIFICATION ETF - Daily Information
Click for more stock information on GUGGENHEIM LARGE CAP OPTIMIZED DIVERSIFICATION ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.57 |
| Previous Close | $29.57 |
| High | $29.57 |
| Low | $29.57 |
| Adjusted Open | $29.57 |
| Previous Adjusted Close | $29.57 |
| Adjusted High | $29.57 |
| Adjusted Low | $29.57 |
Invest in GUGGENHEIM LARGE CAP OPTIMIZED DIVERSIFICATION ETF (OPD)
Historical Stock Data for GUGGENHEIM LARGE CAP OPTIMIZED DIVERSIFICATION ETF (OPD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-18 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2017-12-15 | $29.52 | $29.57 | $29.52 | $29.57 | $29.57 | 1,103 |
| 2017-12-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 455 |
| 2017-12-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2017-12-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2017-12-11 | $29.51 | $29.51 | $29.50 | $29.50 | $29.50 | 210 |
| 2017-12-08 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 1,000 |
| 2017-12-07 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2017-12-06 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2017-12-05 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2017-12-04 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 220 |
| 2017-11-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 10 |
| 2017-11-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 35 |
| 2017-11-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-17 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1 |
| 2017-11-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-11-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1 |
| 2017-10-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-10-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-09-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-30 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2017-08-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 500 |
| 2017-08-17 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-15 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-14 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-10 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-09 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-08 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-07 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-04 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-02 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-08-01 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-31 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-28 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-27 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-26 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-25 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-21 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-19 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-18 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-17 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-14 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-13 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-12 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-10 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-07 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-06 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-05 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-07-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-30 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-28 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-27 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-26 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-23 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-22 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-21 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-20 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-19 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-16 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-15 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-14 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-13 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-12 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2017-06-09 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 100 |
| 2017-06-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-06-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-06-06 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-06-05 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-06-02 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-06-01 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-05-31 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-05-30 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-05-26 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-05-25 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2017-05-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 200 |
| 2017-05-23 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 50 |
| 2017-05-22 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-19 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-18 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-17 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-15 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-12 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-11 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-10 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-05-09 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 300 |
| 2017-05-08 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-05-05 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-05-04 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-05-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-05-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-05-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-26 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-25 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-21 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-20 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-19 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-18 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-12 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-10 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-07 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-05 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-04 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-04-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-31 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-30 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-29 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-24 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-23 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-22 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-21 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-20 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-16 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-15 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-14 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-13 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-10 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-09 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-08 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-07 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-03-01 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2017-02-28 | $26.45 | $26.49 | $26.43 | $26.43 | $26.43 | 4,287 |
| 2017-02-27 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-02-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-02-23 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-02-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-02-21 | $26.71 | $26.71 | $26.65 | $26.65 | $26.65 | 3,829 |
| 2017-02-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-16 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-15 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 75 |
| 2017-02-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 25 |
| 2017-02-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-10 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-07 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-06 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-02-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-01-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-01-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2017-01-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 100 |
| 2017-01-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 50 |
| 2017-01-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-24 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-20 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-18 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-17 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-10 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-09 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-05 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-04 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2017-01-03 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 55 |
| 2016-12-30 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2016-12-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2016-12-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2016-12-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2016-12-23 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1 |
| 2016-12-22 | $26.33 | $26.33 | $26.33 | $26.33 | $25.79 | 0 |
| 2016-12-21 | $26.33 | $26.33 | $26.33 | $26.33 | $25.79 | 0 |
| 2016-12-20 | $26.33 | $26.33 | $26.33 | $26.33 | $25.79 | 0 |
| 2016-12-19 | $26.33 | $26.33 | $26.33 | $26.33 | $25.79 | 280 |
| 2016-12-16 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-15 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-13 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-12 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 1 |
| 2016-12-09 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-08 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-07 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-06 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-05 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-02 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-12-01 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-30 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-29 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-28 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-25 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-23 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-22 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-21 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-18 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-17 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 0 |
| 2016-11-16 | $25.42 | $25.42 | $25.42 | $25.42 | $24.89 | 200 |
| 2016-11-15 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-14 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-11 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-10 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-09 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-08 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-07 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-03 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-02 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-11-01 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-31 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-28 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-27 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-26 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-25 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-24 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-21 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-20 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-19 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-18 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-17 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-14 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-13 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 0 |
| 2016-10-12 | $25.49 | $25.49 | $25.49 | $25.49 | $24.96 | 1,200 |
| 2016-10-11 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-10-10 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-10-07 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-10-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-10-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-10-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-09-30 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-09-29 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-09-28 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-09-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-09-23 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-09-22 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 4,600 |
| 2016-09-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 5,200 |
| 2016-09-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 0 |
| 2016-09-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 0 |
| 2016-09-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 0 |
| 2016-09-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 0 |
| 2016-09-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 0 |
| 2016-09-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 0 |
| 2016-09-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 0 |
| 2016-09-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 250 |
| 2016-09-08 | $26.06 | $26.06 | $26.06 | $26.06 | $25.52 | 0 |
| 2016-09-07 | $26.06 | $26.06 | $26.06 | $26.06 | $25.52 | 0 |
| 2016-09-06 | $26.06 | $26.06 | $26.06 | $26.06 | $25.52 | 0 |
| 2016-09-02 | $26.06 | $26.06 | $26.06 | $26.06 | $25.52 | 0 |
| 2016-09-01 | $26.06 | $26.06 | $26.06 | $26.06 | $25.52 | 0 |
| 2016-08-31 | $26.03 | $26.06 | $26.03 | $26.06 | $25.52 | 2,000 |
| 2016-08-30 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-29 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-26 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-25 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-24 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-23 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-22 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-19 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-18 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-17 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-16 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-15 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-12 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-11 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-10 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-09 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-08 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-05 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-04 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-03 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-02 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-08-01 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-07-29 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-07-28 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-07-27 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-07-26 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-07-25 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-07-22 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-07-21 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 0 |
| 2016-07-20 | $26.39 | $26.39 | $26.39 | $26.39 | $25.84 | 5,000 |
| 2016-07-19 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-07-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-07-15 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-07-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-07-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-07-12 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-07-11 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2016-07-08 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 1,000 |
| 2016-07-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.36 | 3,000 |
| 2016-07-06 | $25.73 | $25.73 | $25.73 | $25.73 | $25.20 | 0 |
| 2016-07-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.20 | 0 |
| 2016-07-01 | $25.73 | $25.73 | $25.73 | $25.73 | $25.20 | 0 |
| 2016-06-30 | $25.40 | $25.73 | $25.40 | $25.73 | $25.20 | 3,200 |
| 2016-06-29 | $25.28 | $25.28 | $25.28 | $25.28 | $24.76 | 400 |
| 2016-06-28 | $25.12 | $25.12 | $25.12 | $25.12 | $24.60 | 0 |
| 2016-06-27 | $25.12 | $25.12 | $25.12 | $25.12 | $24.60 | 0 |
| 2016-06-24 | $25.12 | $25.12 | $25.12 | $25.12 | $24.60 | 0 |
| 2016-06-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.60 | 0 |
| 2016-06-22 | $25.12 | $25.12 | $25.12 | $25.12 | $24.60 | 0 |
| 2016-06-21 | $25.12 | $25.12 | $25.12 | $25.12 | $24.60 | 1,600 |
| 2016-06-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.30 | 0 |
| 2016-06-17 | $24.81 | $24.81 | $24.81 | $24.81 | $24.30 | 0 |
| 2016-06-16 | $24.81 | $24.81 | $24.81 | $24.81 | $24.30 | 0 |
| 2016-06-15 | $24.81 | $24.81 | $24.81 | $24.81 | $24.30 | 0 |
| 2016-06-14 | $24.90 | $24.90 | $24.81 | $24.81 | $24.30 | 2,500 |
| 2016-06-13 | $25.34 | $25.34 | $25.34 | $25.34 | $24.82 | 0 |
| 2016-06-10 | $25.34 | $25.34 | $25.34 | $25.34 | $24.82 | 0 |
| 2016-06-09 | $25.34 | $25.34 | $25.34 | $25.34 | $24.82 | 200 |
| 2016-06-08 | $25.33 | $25.33 | $25.33 | $25.33 | $24.81 | 0 |
| 2016-06-07 | $25.33 | $25.33 | $25.33 | $25.33 | $24.81 | 0 |
| 2016-06-06 | $25.33 | $25.33 | $25.33 | $25.33 | $24.81 | 7,500 |
| 2016-06-03 | $25.32 | $25.32 | $25.31 | $25.31 | $24.79 | 5,000 |
| 2016-06-02 | $25.06 | $25.06 | $25.06 | $25.06 | $24.54 | 30 |
| 2016-06-01 | $25.04 | $25.06 | $25.04 | $25.06 | $24.54 | 5,000 |
| 2016-05-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.29 | 0 |
| 2016-05-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.29 | 0 |
| 2016-05-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.29 | 0 |
| 2016-05-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.29 | 200 |
| 2016-05-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 0 |
| 2016-05-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 0 |
| 2016-05-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 0 |
| 2016-05-19 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 0 |
| 2016-05-18 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 70 |
| 2016-05-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.20 | 200 |
| 2016-05-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.40 | 0 |
| 2016-05-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.40 | 0 |
| 2016-05-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.40 | 70 |
| 2016-05-11 | $24.97 | $24.97 | $24.92 | $24.92 | $24.40 | 2,270 |
| 2016-05-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.24 | 0 |
| 2016-05-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.24 | 0 |
| 2016-05-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.24 | 0 |
| 2016-05-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.24 | 200 |
| 2016-05-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.36 | 0 |
| 2016-05-03 | $24.98 | $24.98 | $24.82 | $24.87 | $24.36 | 1,088 |
| 2016-05-02 | $25.23 | $25.23 | $25.23 | $25.23 | $24.71 | 0 |
| 2016-04-29 | $25.23 | $25.23 | $25.23 | $25.23 | $24.71 | 0 |
| 2016-04-28 | $25.23 | $25.23 | $25.23 | $25.23 | $24.71 | 100 |
| 2016-04-27 | $25.07 | $25.07 | $25.07 | $25.07 | $24.55 | 100 |
| 2016-04-26 | $25.07 | $25.10 | $25.06 | $25.09 | $24.57 | 1,488 |
| 2016-04-25 | $25.11 | $25.11 | $25.11 | $25.11 | $24.59 | 5,000 |
| 2016-04-22 | $25.11 | $25.11 | $25.11 | $25.11 | $24.59 | 0 |
| 2016-04-21 | $25.11 | $25.11 | $25.11 | $25.11 | $24.59 | 0 |
| 2016-04-20 | $25.11 | $25.11 | $25.11 | $25.11 | $24.59 | 0 |
| 2016-04-19 | $25.17 | $25.17 | $25.11 | $25.11 | $24.59 | 2,210 |