Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1Life Healthcare Inc
(NQ:
ONEM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 21, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
8.690
8.890
8.260
8.470
2,401,594
-0.33(-3.75%)
May 27, 2022
8.680
9.015
8.535
8.800
1,999,095
+0.33(+3.90%)
May 26, 2022
8.310
8.620
8.120
8.470
2,428,485
+0.17(+2.05%)
May 25, 2022
8.120
8.535
8.030
8.300
2,208,312
+0.10(+1.22%)
May 24, 2022
8.570
8.570
8.085
8.200
1,828,837
-0.59(-6.71%)
May 23, 2022
8.930
8.930
8.409
8.790
2,332,118
-0.01(-0.11%)
May 20, 2022
8.950
9.080
8.230
8.800
1,850,895
+0.05(+0.57%)
May 19, 2022
8.070
9.010
8.070
8.750
2,114,421
+0.64(+7.89%)
May 18, 2022
8.290
8.630
8.005
8.110
1,618,634
-0.41(-4.81%)
May 17, 2022
8.260
8.635
8.100
8.520
2,305,965
+0.53(+6.63%)
May 16, 2022
8.220
8.735
7.950
7.990
1,934,600
-0.38(-4.54%)
May 13, 2022
7.260
8.385
7.180
8.370
4,085,619
+1.43(+20.61%)
May 12, 2022
6.030
6.960
5.940
6.940
3,938,504
+0.70(+11.22%)
May 11, 2022
6.640
6.860
6.205
6.240
3,101,025
-0.40(-6.02%)
May 10, 2022
6.930
7.350
6.050
6.640
3,040,080
-0.09(-1.34%)
May 09, 2022
7.460
7.480
6.545
6.730
3,514,647
-1.04(-13.38%)
May 06, 2022
7.980
7.990
7.320
7.770
3,045,644
-0.38(-4.66%)
May 05, 2022
8.060
8.540
7.830
8.150
3,624,830
+0.32(+4.09%)
May 04, 2022
7.580
7.900
6.980
7.830
3,115,702
+0.41(+5.53%)
May 03, 2022
7.480
7.640
7.090
7.420
2,267,238
-0.11(-1.46%)
May 02, 2022
7.030
7.620
6.930
7.530
3,499,452
+0.48(+6.81%)
Apr 29, 2022
7.520
7.760
7.030
7.050
2,656,812
-0.55(-7.24%)
Apr 28, 2022
7.650
7.750
6.950
7.600
2,837,229
-0.01(-0.13%)
Apr 27, 2022
7.860
8.140
7.550
7.610
2,652,189
-0.24(-3.06%)
Apr 26, 2022
8.340
8.430
7.800
7.850
2,109,278
-0.64(-7.54%)
Apr 25, 2022
8.320
8.590
8.180
8.490
1,765,588
+0.12(+1.43%)
Apr 22, 2022
8.850
9.000
8.190
8.370
1,733,365
-0.47(-5.32%)
Apr 21, 2022
9.930
10.18
8.740
8.840
1,921,937
-0.91(-9.33%)
Apr 20, 2022
10.11
10.25
9.730
9.750
1,207,150
-0.34(-3.37%)
Apr 19, 2022
9.800
10.35
9.620
10.09
1,086,943
+0.35(+3.59%)
Apr 18, 2022
10.31
10.31
9.585
9.740
1,481,894
-0.63(-6.08%)
Apr 14, 2022
10.73
10.84
10.26
10.37
1,152,069
-0.42(-3.89%)
Apr 13, 2022
10.47
11.00
10.33
10.79
1,203,804
+0.30(+2.86%)
Apr 12, 2022
10.80
11.22
10.38
10.49
1,651,070
+0.33(+3.25%)
Apr 11, 2022
10.09
10.34
9.780
10.16
1,469,700
-0.12(-1.17%)
Apr 08, 2022
10.74
10.79
10.22
10.28
1,699,560
-0.54(-4.99%)
Apr 07, 2022
10.87
11.08
10.38
10.82
1,294,945
-0.12(-1.10%)
Apr 06, 2022
10.95
11.07
10.41
10.94
1,569,644
-0.37(-3.27%)
Apr 05, 2022
11.97
12.06
11.14
11.31
1,142,687
-0.66(-5.51%)
Apr 04, 2022
11.63
12.06
11.43
11.97
1,801,542
+0.17(+1.44%)
Apr 01, 2022
11.16
11.89
11.16
11.80
1,497,456
+0.72(+6.50%)
Mar 31, 2022
10.98
11.31
10.79
11.08
2,311,149
+0.04(+0.36%)
Mar 30, 2022
10.98
11.49
10.66
11.04
1,639,456
-0.21(-1.87%)
Mar 29, 2022
10.66
11.35
10.54
11.25
1,909,400
+0.79(+7.55%)
Mar 28, 2022
10.30
10.63
9.960
10.46
1,317,077
+0.30(+2.95%)
Mar 25, 2022
10.54
10.58
9.900
10.16
1,577,972
-0.29(-2.78%)
Mar 24, 2022
10.41
10.54
9.890
10.45
1,176,773
+0.16(+1.55%)
Mar 23, 2022
10.34
10.56
9.905
10.29
2,045,671
-0.27(-2.56%)
Mar 22, 2022
10.23
10.79
10.23
10.56
1,424,623
+0.37(+3.63%)
Mar 21, 2022
10.57
10.75
10.02
10.19
1,961,816
-0.51(-4.77%)
Mar 18, 2022
9.870
10.88
9.660
10.70
4,272,831
+0.63(+6.26%)
Mar 17, 2022
8.910
10.11
8.785
10.07
2,830,982
+1.00(+11.03%)
Mar 16, 2022
8.190
9.090
8.160
9.070
2,595,047
+1.06(+13.23%)
Mar 15, 2022
7.290
8.020
7.200
8.010
3,335,330
+0.77(+10.64%)
Mar 14, 2022
8.230
8.230
7.020
7.240
4,333,743
-1.13(-13.50%)
Mar 11, 2022
9.590
9.675
8.370
8.370
2,552,575
-1.05(-11.15%)
Mar 10, 2022
9.580
9.645
8.925
9.420
2,361,775
-0.50(-5.04%)
Mar 09, 2022
9.590
10.11
9.460
9.920
3,909,419
+0.71(+7.71%)
Mar 08, 2022
9.680
9.815
9.070
9.210
2,974,213
-0.34(-3.56%)
Mar 07, 2022
10.34
10.34
9.500
9.550
2,774,447
-0.59(-5.82%)
Mar 04, 2022
10.36
10.70
10.03
10.14
2,181,162
-0.41(-3.89%)
Mar 03, 2022
11.35
11.35
10.47
10.55
1,653,394
-0.58(-5.21%)
Mar 02, 2022
11.39
11.39
10.35
11.13
2,424,332
-0.28(-2.45%)
Mar 01, 2022
10.81
11.99
10.78
11.41
3,621,245
+0.60(+5.55%)
Feb 28, 2022
10.51
11.03
10.28
10.81
4,526,424
+0.13(+1.22%)
Feb 25, 2022
9.820
10.70
9.810
10.68
3,322,438
+0.92(+9.43%)
Feb 24, 2022
7.700
9.790
7.640
9.760
5,157,188
+0.58(+6.32%)
Feb 23, 2022
9.710
9.950
9.125
9.180
3,928,793
-0.33(-3.47%)
Feb 22, 2022
9.410
9.920
9.350
9.510
3,201,288
-0.08(-0.83%)
Feb 18, 2022
9.590
0
-0.32(-3.23%)
Feb 17, 2022
11.12
11.30
9.900
9.910
1,747,598
-1.41(-12.46%)
Feb 16, 2022
11.47
11.49
10.76
11.32
2,224,666
-0.35(-3.00%)
Feb 15, 2022
11.15
11.75
11.15
11.67
2,336,078
+0.80(+7.36%)
Feb 14, 2022
11.46
11.49
10.83
10.87
1,637,999
-0.55(-4.82%)
Feb 11, 2022
11.70
12.02
11.27
11.42
2,375,959
-0.26(-2.23%)
Feb 10, 2022
11.06
12.12
11.06
11.68
2,329,414
+0.06(+0.52%)
Feb 09, 2022
11.15
11.68
11.07
11.62
1,924,911
+0.66(+6.02%)
Feb 08, 2022
10.91
11.03
10.51
10.96
1,379,897
+0.15(+1.39%)
Feb 07, 2022
10.61
11.26
10.61
10.81
1,702,822
+0.11(+1.03%)
Feb 04, 2022
10.43
10.90
10.16
10.70
2,006,773
+0.24(+2.29%)
Feb 03, 2022
10.51
10.35
10.46
1,907,803
-0.30(-2.79%)
Feb 02, 2022
11.61
11.66
10.54
10.76
2,418,109
-0.76(-6.60%)
Feb 01, 2022
11.44
11.80
10.65
11.52
2,745,632
+0.36(+3.23%)
Jan 31, 2022
10.07
11.16
3,435,310
+1.08(+10.71%)
Jan 28, 2022
9.600
10.08
9.090
10.08
2,863,620
+0.44(+4.56%)
Jan 27, 2022
10.08
10.37
9.610
9.640
2,699,675
-0.29(-2.92%)
Jan 26, 2022
10.57
10.83
9.830
9.930
3,134,662
-0.37(-3.59%)
Jan 25, 2022
10.47
10.80
9.865
10.30
3,023,070
-0.53(-4.89%)
Jan 24, 2022
9.930
10.88
9.340
10.83
3,762,941
+0.35(+3.34%)
Jan 21, 2022
11.10
11.14
10.30
10.48
4,975,674
-0.75(-6.68%)
Jan 20, 2022
11.42
12.17
11.22
11.23
3,099,960
+0.09(+0.81%)
Jan 19, 2022
11.32
11.86
11.04
11.14
3,386,786
-0.12(-1.02%)
Jan 18, 2022
11.91
12.00
11.20
11.26
3,607,836
-0.90(-7.44%)
Jan 14, 2022
12.16
0
-1.09(-8.23%)
Jan 13, 2022
14.60
14.83
13.09
13.25
5,231,557
-1.69(-11.31%)
Jan 12, 2022
15.64
16.07
14.90
14.94
3,212,987
-0.42(-2.73%)
Jan 11, 2022
14.40
15.62
14.05
15.36
3,784,043
+0.96(+6.63%)
Jan 10, 2022
15.12
15.16
13.67
14.40
4,402,728
-1.00(-6.46%)
Jan 07, 2022
16.39
16.97
15.04
15.40
3,910,451
-1.08(-6.55%)
Jan 06, 2022
16.66
17.24
16.35
16.48
3,710,344
-0.41(-2.43%)
Jan 05, 2022
17.57
18.36
16.89
16.89
4,270,288
-0.92(-5.17%)
Jan 04, 2022
18.10
18.43
17.23
17.81
2,539,541
-0.38(-2.09%)
Jan 03, 2022
17.60
18.22
17.08
18.19
1,615,022
+0.62(+3.53%)
Dec 31, 2021
17.22
18.01
17.17
17.57
1,309,428
+0.21(+1.21%)
Dec 30, 2021
16.51
17.56
16.49
17.36
1,256,267
+0.85(+5.15%)
Dec 29, 2021
16.86
16.87
16.24
16.51
1,366,662
-0.35(-2.08%)
Dec 28, 2021
17.06
17.59
16.64
16.86
1,439,108
-0.34(-1.98%)
Dec 27, 2021
17.51
17.62
16.82
17.20
1,659,026
-0.10(-0.58%)
Dec 23, 2021
17.23
17.50
16.73
17.30
901,709
+0.19(+1.11%)
Dec 22, 2021
16.73
17.60
16.70
17.11
1,236,262
-0.14(-0.81%)
Dec 21, 2021
16.30
17.30
15.81
17.25
2,290,589
+0.98(+6.02%)
Dec 20, 2021
17.00
17.21
16.21
16.27
2,346,628
-1.14(-6.55%)
Dec 17, 2021
15.99
17.62
15.84
17.41
8,018,377
+1.50(+9.43%)
Dec 16, 2021
16.78
17.36
15.65
15.91
3,376,537
-0.73(-4.39%)
Dec 15, 2021
16.33
16.85
15.79
16.64
2,388,372
+0.22(+1.34%)
Dec 14, 2021
16.41
17.02
16.12
16.42
2,015,147
-0.27(-1.62%)
Dec 13, 2021
16.85
17.46
16.63
16.69
1,928,960
-0.31(-1.82%)
Dec 10, 2021
17.35
17.95
16.83
17.00
1,120,077
-0.26(-1.51%)
Dec 09, 2021
17.75
18.22
17.14
17.26
1,510,369
-0.72(-4.00%)
Dec 08, 2021
18.17
18.45
17.22
17.98
2,887,185
+0.07(+0.39%)
Dec 07, 2021
17.64
18.28
17.64
17.91
2,158,592
+0.62(+3.59%)
Dec 06, 2021
15.49
17.34
15.08
17.29
3,123,057
+1.85(+11.98%)
Dec 03, 2021
16.29
16.54
14.91
15.44
2,681,508
-0.80(-4.93%)
Dec 02, 2021
15.55
16.25
15.17
16.24
3,778,865
+0.44(+2.78%)
Dec 01, 2021
16.65
16.65
15.57
15.80
3,542,554
-0.13(-0.82%)
Nov 30, 2021
16.90
17.00
15.79
15.93
3,053,777
-1.09(-6.40%)
Nov 29, 2021
17.27
17.27
16.38
17.02
2,418,739
+0.35(+2.10%)
Nov 26, 2021
17.08
17.21
16.13
16.67
1,298,534
-0.43(-2.51%)
Nov 24, 2021
16.25
17.24
15.88
17.10
2,544,879
+0.60(+3.64%)
Nov 23, 2021
17.01
17.24
15.88
16.50
2,605,927
-0.77(-4.46%)
Nov 22, 2021
19.70
19.75
17.27
17.27
3,073,007
-2.54(-12.82%)
Nov 19, 2021
20.00
20.63
19.70
19.81
1,910,897
-0.33(-1.64%)
Nov 18, 2021
21.84
20.16
19.75
20.14
3,384,749
-1.72(-7.87%)
Nov 17, 2021
22.09
22.69
21.69
21.86
3,017,656
-0.71(-3.15%)
Nov 16, 2021
21.54
22.61
21.10
22.57
1,858,368
+1.05(+4.88%)
Nov 15, 2021
21.32
21.56
20.83
21.52
1,947,299
+0.49(+2.33%)
Nov 12, 2021
22.01
22.05
20.64
21.03
2,671,428
-1.35(-6.03%)
Nov 11, 2021
22.04
22.49
21.75
22.38
1,401,209
+0.28(+1.27%)
Nov 10, 2021
22.12
22.10
1,066,239
-0.22(-0.99%)
Nov 09, 2021
22.72
22.79
21.42
22.32
1,568,790
-0.37(-1.63%)
Nov 08, 2021
22.90
23.25
22.51
22.69
1,209,192
-0.19(-0.83%)
Nov 05, 2021
23.00
23.43
22.74
22.88
1,275,882
-0.28(-1.21%)
Nov 04, 2021
22.61
24.59
22.55
23.16
3,023,321
+1.64(+7.62%)
Nov 03, 2021
21.44
21.87
21.34
21.52
1,623,261
+0.11(+0.51%)
Nov 02, 2021
22.31
22.40
21.25
21.41
1,750,641
-0.92(-4.12%)
Nov 01, 2021
21.56
22.34
21.79
22.33
1,033,908
+0.67(+3.09%)
Oct 29, 2021
22.03
22.27
21.58
21.66
818,176
-0.50(-2.26%)
Oct 28, 2021
21.41
22.16
973,041
+0.86(+4.04%)
Oct 27, 2021
21.82
22.00
21.10
21.30
1,140,766
-0.49(-2.25%)
Oct 26, 2021
22.24
21.79
1,103,421
-0.40(-1.80%)
Oct 25, 2021
22.00
22.31
21.50
22.19
712,430
+0.25(+1.14%)
Oct 22, 2021
21.95
22.04
21.49
21.94
722,553
+0.05(+0.23%)
Oct 21, 2021
22.08
22.58
21.53
21.89
883,240
-0.11(-0.50%)
Oct 20, 2021
21.30
22.07
21.30
22.00
2,018,876
+0.71(+3.33%)
Oct 19, 2021
21.36
21.58
21.15
21.29
1,519,929
+0.12(+0.57%)
Oct 18, 2021
21.28
21.61
21.05
21.17
825,542
-0.25(-1.17%)
Oct 15, 2021
21.50
21.91
21.34
21.42
1,173,797
+0.06(+0.28%)
Oct 14, 2021
20.90
21.65
20.81
21.36
2,011,952
+0.75(+3.64%)
Oct 13, 2021
20.28
20.81
20.23
20.61
1,475,917
+0.34(+1.68%)
Oct 12, 2021
20.23
20.69
20.00
20.27
838,865
+0.10(+0.50%)
Oct 11, 2021
20.38
20.76
20.15
20.17
991,636
-0.28(-1.37%)
Oct 08, 2021
20.68
21.01
20.38
20.45
1,550,679
-0.24(-1.16%)
Oct 07, 2021
20.05
21.39
20.05
20.69
3,227,252
+0.80(+4.02%)
Oct 06, 2021
19.70
20.25
19.55
19.89
1,943,729
+0.04(+0.20%)
Oct 05, 2021
19.80
20.33
19.70
19.85
1,412,799
+0.07(+0.35%)
Oct 04, 2021
19.85
19.93
19.31
19.78
2,569,166
-0.27(-1.35%)
Oct 01, 2021
20.24
20.50
19.74
20.05
2,112,441
-0.20(-0.99%)
Sep 30, 2021
20.14
20.73
19.99
20.25
1,733,585
+0.24(+1.20%)
Sep 29, 2021
20.25
20.56
19.95
20.01
1,768,352
-0.16(-0.79%)
Sep 28, 2021
19.67
20.41
19.10
20.17
4,599,816
+0.66(+3.38%)
Sep 27, 2021
21.26
21.54
19.35
19.51
6,399,258
-1.94(-9.04%)
Sep 24, 2021
22.27
22.83
21.45
21.45
1,580,634
-0.99(-4.41%)
Sep 23, 2021
24.76
24.87
22.13
22.44
3,191,944
-2.05(-8.37%)
Sep 22, 2021
24.98
25.26
24.27
24.49
995,982
-0.58(-2.31%)
Sep 21, 2021
24.87
25.47
24.87
25.07
1,310,257
+0.44(+1.79%)
Sep 20, 2021
24.86
25.36
24.27
24.63
1,354,339
-0.53(-2.11%)
Sep 17, 2021
24.04
25.23
23.55
25.16
3,516,513
+1.46(+6.16%)
Sep 16, 2021
25.20
25.30
23.28
23.70
1,652,099
-1.56(-6.18%)
Sep 15, 2021
24.93
25.31
24.63
25.26
1,673,583
+0.22(+0.88%)
Sep 14, 2021
24.63
25.50
24.63
25.04
1,794,982
+0.08(+0.32%)
Sep 13, 2021
24.27
25.00
23.60
24.96
3,004,919
+0.75(+3.10%)
Sep 10, 2021
24.43
24.65
23.72
24.21
1,493,807
-0.23(-0.94%)
Sep 09, 2021
24.03
24.87
23.75
24.44
1,247,667
+0.28(+1.16%)
Sep 08, 2021
24.50
24.54
23.93
24.16
1,314,162
-0.39(-1.59%)
Sep 07, 2021
24.00
25.23
23.79
24.55
1,960,702
+0.71(+2.98%)
Sep 03, 2021
24.14
24.41
23.66
23.84
1,012,602
-0.25(-1.04%)
Sep 02, 2021
23.62
24.39
23.01
24.09
2,471,817
-0.37(-1.51%)
Sep 01, 2021
24.70
24.80
23.94
24.46
1,129,875
-0.05(-0.20%)
Aug 31, 2021
24.45
25.10
24.05
24.51
1,317,463
-0.10(-0.41%)
Aug 30, 2021
24.36
24.73
23.93
24.61
1,172,254
+0.28(+1.15%)
Aug 27, 2021
23.78
24.44
23.47
24.33
936,473
+0.77(+3.27%)
Aug 26, 2021
23.94
24.20
23.41
23.56
610,006
-0.58(-2.40%)
Aug 25, 2021
23.93
24.24
23.61
24.14
746,149
+0.30(+1.26%)
Aug 24, 2021
23.36
23.96
23.17
23.84
930,137
+0.55(+2.36%)
Aug 23, 2021
22.64
23.31
22.38
23.29
1,300,681
+0.78(+3.47%)
Aug 20, 2021
21.99
23.05
21.79
22.51
1,398,518
+0.44(+1.97%)
Aug 19, 2021
23.19
23.20
22.03
22.07
2,057,146
-1.12(-4.81%)
Aug 18, 2021
23.33
23.80
22.96
23.19
1,503,422
+0.02(+0.09%)
Aug 17, 2021
23.50
23.66
22.90
23.17
1,067,414
-0.55(-2.32%)
Aug 16, 2021
23.77
24.71
23.41
23.72
1,250,568
+0.10(+0.42%)
Aug 13, 2021
24.76
24.76
23.32
23.62
1,155,814
-1.11(-4.49%)
Aug 12, 2021
24.53
24.92
24.25
24.73
975,994
+0.53(+2.19%)
Aug 11, 2021
24.97
24.97
23.65
24.20
1,537,599
-0.55(-2.22%)
Aug 10, 2021
26.50
26.50
24.69
24.75
1,612,279
-2.41(-8.87%)
Aug 09, 2021
27.90
27.92
26.92
27.16
1,683,315
-1.50(-5.23%)
Aug 06, 2021
29.66
29.71
27.51
28.66
1,101,518
-1.13(-3.79%)
Aug 05, 2021
28.68
30.18
27.68
29.79
2,584,312
+1.85(+6.62%)
Aug 04, 2021
27.64
28.56
27.13
27.94
1,457,909
+0.07(+0.25%)
Aug 03, 2021
28.21
28.34
27.51
27.87
1,162,694
-0.15(-0.54%)
Aug 02, 2021
27.29
28.57
27.00
28.02
1,351,417
+0.98(+3.62%)
Jul 30, 2021
26.99
27.58
26.86
27.04
551,183
+0.06(+0.22%)
Jul 29, 2021
27.48
27.72
26.83
26.98
700,117
-0.38(-1.39%)
Jul 28, 2021
27.01
27.75
26.99
27.36
712,891
+0.74(+2.78%)
Jul 27, 2021
26.25
26.79
25.62
26.62
677,619
+0.05(+0.19%)
Jul 26, 2021
26.88
27.25
25.99
26.57
674,443
-0.26(-0.97%)
Jul 23, 2021
27.63
27.98
26.73
26.83
638,178
-0.76(-2.75%)
Jul 22, 2021
28.01
28.40
27.17
27.59
575,070
-0.52(-1.85%)
Jul 21, 2021
27.29
28.19
27.00
28.11
1,070,427
+0.94(+3.46%)
Jul 20, 2021
26.92
27.30
26.76
27.17
1,152,588
+0.26(+0.97%)
Jul 19, 2021
25.42
27.09
25.30
26.91
1,181,422
+1.10(+4.26%)
Jul 16, 2021
26.79
26.84
25.70
25.81
1,096,055
-0.79(-2.97%)
Jul 15, 2021
27.00
27.34
26.27
26.60
1,834,937
-0.63(-2.31%)
Jul 14, 2021
29.23
29.23
27.07
27.23
1,283,266
-2.02(-6.91%)
Jul 13, 2021
30.36
30.37
29.06
29.25
2,077,731
-1.28(-4.19%)
Jul 12, 2021
31.15
31.33
30.15
30.53
783,533
-0.64(-2.05%)
Jul 09, 2021
31.08
31.63
30.65
31.17
770,728
+0.17(+0.55%)
Jul 08, 2021
30.64
31.55
30.31
31.00
1,346,073
-0.62(-1.96%)
Jul 07, 2021
33.15
33.21
31.36
31.62
1,092,625
-1.30(-3.95%)
Jul 06, 2021
33.72
33.72
32.52
32.92
750,359
-0.57(-1.70%)
Jul 02, 2021
32.95
33.65
32.44
33.49
936,802
+0.77(+2.35%)
Jul 01, 2021
33.22
33.50
32.43
32.72
802,880
-0.34(-1.03%)
Jun 30, 2021
33.52
33.73
32.69
33.06
774,335
-0.70(-2.07%)
Jun 29, 2021
34.75
34.75
33.57
33.76
830,923
-0.71(-2.06%)
Jun 28, 2021
33.03
34.57
33.00
34.47
1,341,378
+1.82(+5.57%)
Jun 25, 2021
34.13
34.17
32.27
32.65
6,550,118
-1.49(-4.36%)
Jun 24, 2021
35.11
35.25
34.01
34.14
740,694
-0.75(-2.15%)
Jun 23, 2021
34.87
35.15
34.50
34.89
704,859
-0.04(-0.11%)
Jun 22, 2021
34.70
35.14
34.56
34.93
989,423
+0.16(+0.46%)
Jun 21, 2021
33.80
34.88
33.31
34.77
1,232,510
+0.89(+2.63%)
Jun 18, 2021
33.46
34.00
33.18
33.88
1,168,763
+0.09(+0.27%)
Jun 17, 2021
32.75
34.07
32.63
33.79
1,028,570
+0.89(+2.71%)
Jun 16, 2021
33.76
34.37
32.38
32.90
1,716,718
-0.95(-2.81%)
Jun 15, 2021
34.39
34.48
33.10
33.85
1,225,563
-0.44(-1.28%)
Jun 14, 2021
34.43
34.73
33.94
34.29
893,184
+0.03(+0.09%)
Jun 11, 2021
34.23
34.60
33.55
34.26
954,281
+0.29(+0.85%)
Jun 10, 2021
33.88
34.36
33.48
33.97
1,113,314
-0.07(-0.21%)
Jun 09, 2021
35.13
35.48
33.85
34.04
1,510,756
-0.77(-2.21%)
Jun 08, 2021
35.40
35.84
34.31
34.81
2,733,196
-0.09(-0.26%)
Jun 07, 2021
33.50
36.09
33.25
34.90
4,371,324
-0.69(-1.94%)
Jun 04, 2021
36.55
37.09
35.49
35.59
722,486
-0.72(-1.98%)
Jun 03, 2021
37.53
37.95
36.14
36.31
585,145
-1.53(-4.04%)
Jun 02, 2021
36.75
38.16
36.75
37.84
821,005
+0.59(+1.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.