OTP -

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 201911,480.0011,480.0011,360.0011,400.0011,400.00206,591
Feb 06, 201911,430.0011,490.0011,310.0011,470.0011,470.00210,955
Feb 05, 201911,420.0011,480.0011,280.0011,360.0011,360.00247,785
Feb 04, 201911,360.0011,460.0011,360.0011,370.0011,370.00231,721
Feb 01, 201911,400.0011,530.0011,230.0011,500.0011,500.00467,637
Jan 31, 201911,520.0011,570.0011,360.0011,370.0011,370.00972,653
Jan 30, 201911,600.0011,660.0011,460.0011,470.0011,470.00548,379
Jan 29, 201911,700.0011,800.0011,570.0011,650.0011,650.00396,366
Jan 28, 201911,670.0011,750.0011,590.0011,750.0011,750.00296,126
Jan 25, 201911,610.0011,680.0011,550.0011,650.0011,650.00398,671
Jan 24, 201911,600.0011,700.0011,600.0011,650.0011,650.00474,279
Jan 23, 201911,650.0011,710.0011,630.0011,630.0011,630.00295,198
Jan 22, 201911,680.0011,720.0011,580.0011,700.0011,700.00452,365
Jan 18, 201911,930.0011,970.0011,710.0011,850.0011,850.00738,828
Jan 17, 201911,670.0011,930.0011,590.0011,900.0011,900.00681,190
Jan 16, 201911,680.0011,690.0011,550.0011,690.0011,690.00276,791
Jan 15, 201911,640.0011,690.0011,530.0011,600.0011,600.00358,140
Jan 14, 201911,650.0011,660.0011,560.0011,640.0011,640.00355,081
Jan 11, 201911,610.0011,690.0011,490.0011,690.0011,690.00504,584
Jan 10, 201911,690.0011,690.0011,560.0011,620.0011,620.00624,947
Jan 09, 201911,740.0011,780.0011,610.0011,700.0011,700.00443,339
Jan 08, 201911,750.0011,780.0011,630.0011,700.0011,700.00346,688
Jan 07, 201911,720.0011,750.0011,570.0011,750.0011,750.00444,315
Jan 04, 201911,520.0011,720.0011,520.0011,720.0011,720.00334,751
Jan 03, 201911,530.0011,620.0011,450.0011,500.0011,500.00383,577
Jan 02, 201911,210.0011,540.0011,160.0011,540.0011,540.00288,905
Dec 31, 201811,290.0011,290.0011,290.0011,290.0011,290.00-
Dec 28, 201811,190.0011,300.0011,170.0011,290.0011,290.00236,860
Dec 27, 201811,300.0011,330.0011,150.0011,150.0011,150.00321,014
Dec 26, 201811,380.0011,380.0011,380.0011,380.0011,380.00-
Dec 24, 201811,380.0011,380.0011,380.0011,380.0011,380.00-
Dec 21, 201811,320.0011,380.0011,180.0011,380.0011,380.001,028,590
Dec 20, 201811,430.0011,490.0011,330.0011,490.0011,490.00360,058
Dec 19, 201811,430.0011,550.0011,200.0011,550.0011,550.00832,159
Dec 18, 201811,550.0011,620.0011,470.0011,480.0011,480.00381,218
Dec 17, 201811,700.0011,740.0011,630.0011,660.0011,660.00370,083
Dec 14, 201811,750.0011,810.0011,680.0011,760.0011,760.00387,755
Dec 13, 201811,750.0011,850.0011,640.0011,840.0011,840.00498,794
Dec 12, 201811,660.0011,780.0011,600.0011,700.0011,700.00399,170
Dec 11, 201811,380.0011,690.0011,380.0011,690.0011,690.00717,038
Dec 10, 201811,230.0011,440.0011,120.0011,290.0011,290.00637,304
Dec 07, 201811,530.0011,580.0011,250.0011,270.0011,270.00439,580
Dec 06, 201811,720.0011,820.0011,470.0011,480.0011,480.00481,794
Dec 04, 201811,640.0011,810.0011,620.0011,810.0011,810.00621,698
Dec 03, 201811,530.0011,720.0011,500.0011,700.0011,700.00723,706
Nov 30, 201811,390.0011,490.0011,330.0011,440.0011,440.001,112,914
Nov 29, 201811,450.0011,500.0011,360.0011,400.0011,400.00624,207
Nov 28, 201811,430.0011,440.0011,350.0011,420.0011,420.00490,520
Nov 27, 201811,450.0011,510.0011,380.0011,420.0011,420.00549,138
Nov 26, 201811,380.0011,460.0011,310.0011,450.0011,450.00516,497
Nov 23, 201811,420.0011,420.0011,310.0011,380.0011,380.00182,459
Nov 21, 201811,300.0011,500.0011,300.0011,490.0011,490.00771,240
Nov 20, 201811,350.0011,420.0011,220.0011,290.0011,290.00440,591
Nov 19, 201811,490.0011,570.0011,300.0011,450.0011,450.00565,715
Nov 16, 201811,410.0011,470.0011,280.0011,470.0011,470.00370,407
Nov 15, 201811,570.0011,740.0011,250.0011,390.0011,390.001,026,164
Nov 14, 201811,300.0011,570.0011,230.0011,570.0011,570.001,527,223
Nov 13, 201811,030.0011,300.0011,000.0011,300.0011,300.001,030,160
Nov 12, 201811,180.0011,240.0011,000.0011,000.0011,000.00569,551
Nov 09, 201811,150.0011,190.0010,950.0011,100.0011,100.001,909,004
Nov 08, 201810,930.0011,250.0010,800.0011,250.0011,250.002,978,672
Nov 07, 201810,560.0010,950.0010,560.0010,950.0010,950.001,352,236
Nov 06, 201810,510.0010,590.0010,480.0010,590.0010,590.00639,386
Nov 05, 201810,300.0010,630.0010,300.0010,491.1010,491.101,154,114
Nov 02, 201810,320.0010,320.0010,320.0010,320.0010,320.00-
Nov 01, 201810,320.0010,320.0010,320.0010,320.0010,320.00-
Oct 31, 201810,080.0010,320.0010,060.0010,320.0010,320.00671,726
Oct 30, 201810,020.0010,070.009,950.009,995.009,995.00238,063
Oct 29, 201810,050.0010,140.0010,030.0010,030.0010,030.00262,765
Oct 26, 201810,250.0010,260.009,975.0010,015.7010,015.70603,697
Oct 25, 201810,120.0010,360.0010,060.0010,290.0010,290.00564,172
Oct 24, 201810,300.0010,370.0010,220.0010,250.0010,250.001,034,924
Oct 23, 201810,350.0010,350.0010,350.0010,350.0010,350.00-
Oct 22, 201810,350.0010,350.0010,350.0010,350.0010,350.00-
Oct 19, 201810,280.0010,350.0010,200.0010,350.0010,350.00634,717
Oct 18, 201810,240.0010,300.0010,170.0010,300.0010,300.00573,323
Oct 17, 201810,280.0010,330.0010,220.0010,250.0010,250.00552,961
Oct 16, 201810,000.0010,280.009,980.0010,280.0010,280.00424,931
Oct 15, 20189,955.0010,050.009,930.0010,040.0010,040.00521,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.