Skip to main content

Allegro Microsystems Inc (NQ: ALGM )

20.84 -1.38 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 22.46 22.48 20.14 20.84 4,230,597 -1.38(-6.21%)
Oct 30, 2024 23.21 23.61 22.12 22.22 2,735,365 -1.60(-6.72%)
Oct 29, 2024 23.57 24.14 23.38 23.82 2,155,169 +0.27(+1.15%)
Oct 28, 2024 23.00 23.61 22.72 23.55 1,668,036 +0.51(+2.21%)
Oct 25, 2024 21.85 23.23 21.80 23.04 2,894,136 +1.46(+6.77%)
Oct 24, 2024 21.07 21.59 20.82 21.58 1,782,152 +0.77(+3.70%)
Oct 23, 2024 20.54 21.05 20.25 20.81 1,995,804 +0.62(+3.07%)
Oct 22, 2024 19.93 20.29 19.80 20.19 1,087,277 +0.22(+1.10%)
Oct 21, 2024 20.65 20.65 19.71 19.97 2,085,028 -0.74(-3.57%)
Oct 18, 2024 20.77 21.00 20.44 20.71 1,000,185 +0.09(+0.44%)
Oct 17, 2024 20.88 21.20 20.34 20.62 1,139,665 +0.11(+0.54%)
Oct 16, 2024 20.88 20.88 20.27 20.51 1,290,331 +0.05(+0.24%)
Oct 15, 2024 21.46 21.79 20.38 20.46 1,093,557 -1.13(-5.23%)
Oct 14, 2024 21.34 21.72 20.92 21.59 1,113,311 +0.34(+1.60%)
Oct 11, 2024 20.14 21.42 20.08 21.25 1,377,740 +0.71(+3.46%)
Oct 10, 2024 20.36 20.64 19.82 20.54 1,804,677 -0.27(-1.30%)
Oct 09, 2024 20.75 20.92 20.27 20.81 2,221,474 +0.04(+0.19%)
Oct 08, 2024 20.79 20.99 20.41 20.77 1,607,197 -0.28(-1.33%)
Oct 07, 2024 21.28 21.46 20.80 21.05 2,253,606 -0.40(-1.86%)
Oct 04, 2024 21.71 21.73 21.04 21.45 2,419,060 +0.36(+1.71%)
Oct 03, 2024 21.55 21.61 20.89 21.09 2,038,095 -0.61(-2.81%)
Oct 02, 2024 22.21 22.28 21.67 21.70 2,430,656 -0.34(-1.54%)
Oct 01, 2024 23.31 23.31 21.62 22.04 1,701,467 -1.26(-5.41%)
Sep 30, 2024 23.98 24.27 23.01 23.30 2,403,671 -1.01(-4.15%)
Sep 27, 2024 24.37 24.75 24.12 24.31 1,521,490 +0.34(+1.42%)
Sep 26, 2024 23.68 24.09 23.13 23.97 1,356,453 +1.22(+5.36%)
Sep 25, 2024 22.79 23.06 22.51 22.75 1,596,943 -0.29(-1.26%)
Sep 24, 2024 22.43 23.09 22.21 23.04 2,021,825 +0.96(+4.35%)
Sep 23, 2024 22.72 22.81 21.75 22.08 2,484,923 -0.61(-2.69%)
Sep 20, 2024 23.48 23.48 22.51 22.69 19,988,348 -1.10(-4.62%)
Sep 19, 2024 24.14 24.29 23.63 23.79 2,740,724 +0.61(+2.63%)
Sep 18, 2024 23.20 24.38 22.89 23.18 2,902,632 +0.22(+0.96%)
Sep 17, 2024 23.09 23.33 22.54 22.96 1,854,581 +0.28(+1.23%)
Sep 16, 2024 22.04 22.79 21.87 22.68 2,312,987 +0.24(+1.07%)
Sep 13, 2024 21.31 22.60 21.31 22.44 2,280,512 +1.31(+6.20%)
Sep 12, 2024 21.70 21.84 21.08 21.13 1,762,537 -0.69(-3.16%)
Sep 11, 2024 21.79 21.87 20.95 21.82 3,965,651 +0.20(+0.93%)
Sep 10, 2024 22.11 22.11 21.09 21.62 2,491,819 -0.55(-2.48%)
Sep 09, 2024 21.78 22.97 21.65 22.17 3,092,082 +0.90(+4.23%)
Sep 06, 2024 22.46 22.50 21.23 21.27 1,653,519 -1.39(-6.13%)
Sep 05, 2024 22.45 23.23 22.05 22.66 2,010,392 -0.01(-0.04%)
Sep 04, 2024 22.90 23.23 22.52 22.67 1,462,879 -0.52(-2.24%)
Sep 03, 2024 24.32 24.59 23.15 23.19 2,176,402 -1.34(-5.46%)
Aug 30, 2024 25.00 25.14 24.30 24.53 1,432,462 +0.11(+0.45%)
Aug 29, 2024 24.48 25.20 24.24 24.42 1,089,088 +0.38(+1.58%)
Aug 28, 2024 24.44 24.86 23.64 24.04 2,213,205 -0.55(-2.24%)
Aug 27, 2024 24.20 24.95 23.93 24.59 1,937,795 +0.13(+0.53%)
Aug 26, 2024 24.99 25.14 24.42 24.46 1,103,089 -0.53(-2.12%)
Aug 23, 2024 24.77 25.50 24.72 24.99 1,124,056 +0.69(+2.84%)
Aug 22, 2024 25.42 25.43 24.23 24.30 1,337,832 -0.94(-3.72%)
Aug 21, 2024 25.44 25.72 24.74 25.24 1,540,613 +0.19(+0.76%)
Aug 20, 2024 25.25 25.30 24.57 25.05 845,978 -0.35(-1.38%)
Aug 19, 2024 25.02 25.47 24.76 25.40 1,139,913 +0.44(+1.76%)
Aug 16, 2024 24.96 25.31 24.63 24.96 1,558,021 -0.16(-0.64%)
Aug 15, 2024 24.39 25.76 24.18 25.12 2,623,099 +1.46(+6.17%)
Aug 14, 2024 23.55 23.89 23.02 23.66 1,783,273 +0.38(+1.63%)
Aug 13, 2024 23.05 23.37 22.62 23.28 1,723,775 +0.62(+2.74%)
Aug 12, 2024 23.05 23.05 22.41 22.66 1,552,315 -0.16(-0.70%)
Aug 09, 2024 22.65 23.05 22.17 22.82 2,221,732 -0.12(-0.52%)
Aug 08, 2024 21.04 22.98 20.87 22.94 2,882,231 +2.46(+12.01%)
Aug 07, 2024 21.97 22.17 20.42 20.48 1,921,173 -0.82(-3.85%)
Aug 06, 2024 21.56 21.73 20.88 21.30 1,827,963 -0.10(-0.47%)
Aug 05, 2024 21.85 22.47 21.20 21.40 2,292,419 -1.39(-6.10%)
Aug 02, 2024 23.26 24.06 22.48 22.79 4,494,333 -1.38(-5.71%)
Aug 01, 2024 25.50 26.23 23.08 24.17 5,247,022 +0.13(+0.54%)
Jul 31, 2024 22.90 24.35 22.70 24.04 3,985,397 +1.61(+7.18%)
Jul 30, 2024 23.70 23.80 22.31 22.43 2,290,668 -1.32(-5.56%)
Jul 29, 2024 24.42 24.60 23.68 23.75 4,143,266 -0.40(-1.66%)
Jul 26, 2024 24.77 24.82 23.99 24.15 8,853,644 -0.16(-0.66%)
Jul 25, 2024 24.19 25.13 24.06 24.31 14,996,754 -0.39(-1.58%)
Jul 24, 2024 25.79 26.17 24.07 24.70 5,059,601 -2.96(-10.70%)
Jul 23, 2024 27.88 28.34 27.66 27.66 1,628,224 -1.23(-4.26%)
Jul 22, 2024 29.62 29.75 28.66 28.89 1,796,964 +0.10(+0.35%)
Jul 19, 2024 30.68 30.78 28.77 28.79 1,343,430 -2.07(-6.71%)
Jul 18, 2024 32.21 32.60 30.50 30.86 1,066,831 -0.92(-2.89%)
Jul 17, 2024 32.53 32.75 31.60 31.78 1,037,522 -1.37(-4.13%)
Jul 16, 2024 31.98 33.26 31.32 33.15 3,021,737 +1.43(+4.51%)
Jul 15, 2024 31.43 32.07 31.21 31.72 1,011,049 +0.29(+0.92%)
Jul 12, 2024 31.65 32.27 31.37 31.43 1,027,266 +0.11(+0.35%)
Jul 11, 2024 32.55 32.55 31.11 31.32 983,036 -0.71(-2.22%)
Jul 10, 2024 31.40 32.08 31.20 32.03 943,568 +0.94(+3.02%)
Jul 09, 2024 31.43 31.53 30.31 31.09 730,280 -0.31(-0.99%)
Jul 08, 2024 31.00 31.65 30.93 31.40 866,595 +0.66(+2.15%)
Jul 05, 2024 30.88 30.99 30.41 30.74 855,129 +0.12(+0.39%)
Jul 03, 2024 29.95 30.91 29.62 30.62 1,271,503 +1.09(+3.69%)
Jul 02, 2024 27.98 29.58 27.96 29.53 1,245,012 +1.60(+5.73%)
Jul 01, 2024 28.25 28.30 27.63 27.93 842,942 -0.31(-1.10%)
Jun 28, 2024 28.45 28.83 28.06 28.24 3,623,199 +0.05(+0.18%)
Jun 27, 2024 28.45 28.45 27.92 28.19 859,036 -0.27(-0.95%)
Jun 26, 2024 27.68 28.80 27.60 28.46 1,587,666 +0.65(+2.34%)
Jun 25, 2024 27.26 27.93 26.91 27.81 1,204,649 +0.56(+2.06%)
Jun 24, 2024 27.53 28.08 27.24 27.25 1,112,492 -0.42(-1.52%)
Jun 21, 2024 27.78 28.12 27.41 27.67 2,443,220 -0.21(-0.75%)
Jun 20, 2024 28.12 29.02 27.81 27.88 1,907,635 -0.39(-1.38%)
Jun 18, 2024 28.34 28.53 28.11 28.27 1,350,093 +0.06(+0.21%)
Jun 17, 2024 28.02 28.29 27.58 28.21 1,104,166 +0.19(+0.68%)
Jun 14, 2024 28.58 28.91 27.89 28.02 1,665,485 -1.10(-3.78%)
Jun 13, 2024 29.47 29.76 28.77 29.12 1,133,051 -0.47(-1.59%)
Jun 12, 2024 29.45 30.37 29.39 29.59 1,812,811 +0.60(+2.07%)
Jun 11, 2024 29.30 29.98 28.41 28.99 2,785,345 -1.05(-3.50%)
Jun 10, 2024 28.95 30.25 28.84 30.04 717,553 +0.65(+2.21%)
Jun 07, 2024 29.15 29.51 28.91 29.39 989,300 -0.06(-0.20%)
Jun 06, 2024 29.51 29.55 29.07 29.45 582,084 -0.07(-0.24%)
Jun 05, 2024 29.53 29.63 29.14 29.52 716,533 +0.55(+1.90%)
Jun 04, 2024 29.23 29.26 28.66 28.97 1,116,765 -0.30(-1.02%)
Jun 03, 2024 29.91 30.11 28.71 29.27 1,349,730 -0.87(-2.89%)
May 31, 2024 29.79 30.26 28.86 30.14 1,452,327 +0.37(+1.24%)
May 30, 2024 29.91 30.38 29.68 29.77 664,666 -0.09(-0.30%)
May 29, 2024 30.14 30.40 29.48 29.86 864,460 -0.93(-3.02%)
May 28, 2024 31.00 31.82 30.63 30.79 1,074,399 +0.18(+0.59%)
May 24, 2024 30.47 30.89 30.27 30.61 577,442 +0.52(+1.73%)
May 23, 2024 30.80 31.00 29.84 30.09 1,542,909 -0.15(-0.50%)
May 22, 2024 29.02 30.67 28.98 30.24 1,397,674 +1.47(+5.11%)
May 21, 2024 29.61 29.66 28.56 28.77 1,194,352 -1.28(-4.26%)
May 20, 2024 29.65 30.43 29.48 30.05 1,312,261 +0.40(+1.35%)
May 17, 2024 29.89 29.89 29.11 29.65 1,001,056 -0.10(-0.34%)
May 16, 2024 29.90 30.48 29.65 29.75 1,361,949 -0.15(-0.50%)
May 15, 2024 29.00 29.92 28.89 29.90 1,588,972 +1.36(+4.77%)
May 14, 2024 27.53 28.59 27.44 28.54 1,246,752 +1.27(+4.66%)
May 13, 2024 27.11 27.98 26.74 27.27 1,678,988 +0.51(+1.91%)
May 10, 2024 27.55 27.82 26.41 26.76 2,746,981 -0.91(-3.29%)
May 09, 2024 25.00 28.06 23.64 27.67 7,510,634 -1.69(-5.76%)
May 08, 2024 29.84 30.10 29.10 29.36 1,097,358 -0.93(-3.07%)
May 07, 2024 30.20 30.73 30.20 30.29 849,381 +0.20(+0.66%)
May 06, 2024 30.18 30.33 29.77 30.09 701,556 +0.12(+0.40%)
May 03, 2024 30.45 30.65 29.72 29.97 703,010 +0.37(+1.25%)
May 02, 2024 29.48 29.68 28.64 29.60 1,201,132 +0.79(+2.74%)
May 01, 2024 29.08 29.79 28.31 28.81 1,210,163 -0.88(-2.96%)
Apr 30, 2024 29.89 30.50 29.67 29.69 1,849,009 -0.56(-1.85%)
Apr 29, 2024 30.11 30.53 30.03 30.25 1,415,345 +0.15(+0.50%)
Apr 26, 2024 29.05 30.33 28.98 30.10 1,250,660 +0.97(+3.33%)
Apr 25, 2024 28.58 29.30 28.31 29.13 1,162,908 +0.36(+1.25%)
Apr 24, 2024 27.91 28.81 27.80 28.77 2,145,916 +2.20(+8.28%)
Apr 23, 2024 26.13 26.80 26.13 26.57 1,214,875 +0.36(+1.37%)
Apr 22, 2024 26.24 26.34 25.54 26.21 2,487,724 +0.12(+0.46%)
Apr 19, 2024 26.25 26.61 25.92 26.09 1,724,732 -0.32(-1.21%)
Apr 18, 2024 26.94 26.94 26.07 26.41 1,531,820 -0.77(-2.83%)
Apr 17, 2024 27.02 27.59 27.01 27.18 1,187,285 +0.18(+0.67%)
Apr 16, 2024 26.51 27.26 26.20 27.00 1,308,748 +0.74(+2.82%)
Apr 15, 2024 27.05 27.24 26.23 26.26 839,294 -0.58(-2.16%)
Apr 12, 2024 27.77 27.86 26.69 26.84 1,228,077 -1.36(-4.82%)
Apr 11, 2024 27.38 28.21 27.16 28.20 1,213,837 +1.17(+4.33%)
Apr 10, 2024 27.16 27.36 26.89 27.03 1,061,323 -0.93(-3.33%)
Apr 09, 2024 27.15 27.97 27.02 27.96 1,902,163 +1.31(+4.92%)
Apr 08, 2024 26.55 27.04 26.47 26.65 809,907 +0.29(+1.10%)
Apr 05, 2024 25.98 26.44 25.98 26.36 1,215,706 +0.21(+0.80%)
Apr 04, 2024 26.02 26.66 25.86 26.15 1,827,585 +0.41(+1.59%)
Apr 03, 2024 25.69 26.09 25.45 25.74 1,211,347 +0.06(+0.23%)
Apr 02, 2024 26.41 26.41 25.68 25.68 1,193,371 -1.17(-4.36%)
Apr 01, 2024 27.32 27.64 26.74 26.85 1,247,176 -0.11(-0.41%)
Mar 28, 2024 26.87 27.07 27.07 26.96 1,656,935 +0.16(+0.60%)
Mar 27, 2024 26.45 26.98 26.25 26.80 1,345,251 +0.54(+2.06%)
Mar 26, 2024 26.75 26.79 26.20 26.26 1,257,039 -0.28(-1.06%)
Mar 25, 2024 26.45 26.91 26.45 26.54 974,674 -0.27(-1.01%)
Mar 22, 2024 27.42 27.61 26.78 26.81 1,040,657 -0.92(-3.32%)
Mar 21, 2024 28.33 28.55 27.66 27.73 1,392,264 -0.04(-0.14%)
Mar 20, 2024 27.23 27.99 26.78 27.77 1,049,275 +0.55(+2.02%)
Mar 19, 2024 27.34 27.54 26.96 27.22 1,289,002 -0.56(-2.02%)
Mar 18, 2024 27.76 28.32 27.70 27.78 1,372,375 +0.28(+1.02%)
Mar 15, 2024 27.83 28.03 27.38 27.50 2,838,901 -0.93(-3.27%)
Mar 14, 2024 29.42 29.45 28.09 28.43 1,607,665 -1.19(-4.02%)
Mar 13, 2024 29.89 30.28 29.56 29.62 1,193,746 -0.63(-2.08%)
Mar 12, 2024 31.11 31.14 29.80 30.25 1,658,654 -0.72(-2.32%)
Mar 11, 2024 30.86 31.56 30.78 30.97 1,404,348 -0.21(-0.67%)
Mar 08, 2024 31.62 32.18 31.00 31.18 2,018,267 -0.11(-0.35%)
Mar 07, 2024 30.87 31.82 30.66 31.29 2,254,018 +0.73(+2.39%)
Mar 06, 2024 30.07 31.41 29.79 30.56 1,590,045 +1.14(+3.87%)
Mar 05, 2024 30.68 30.94 29.11 29.42 1,893,061 -1.66(-5.34%)
Mar 04, 2024 32.45 32.45 30.47 31.08 3,290,852 -1.40(-4.31%)
Mar 01, 2024 31.55 32.63 31.55 32.48 2,135,056 +0.99(+3.14%)
Feb 29, 2024 31.25 31.56 30.67 31.49 1,608,795 +0.70(+2.27%)
Feb 28, 2024 30.47 30.95 30.28 30.79 1,386,159 -0.15(-0.48%)
Feb 27, 2024 31.48 31.68 30.94 30.94 2,718,069 -0.78(-2.46%)
Feb 26, 2024 30.96 31.90 30.83 31.72 1,280,547 +1.04(+3.39%)
Feb 23, 2024 31.07 31.07 30.47 30.68 1,036,529 -0.41(-1.32%)
Feb 22, 2024 31.69 31.95 31.05 31.09 1,307,043 +0.04(+0.13%)
Feb 21, 2024 30.46 31.11 30.00 31.05 1,471,451 +0.26(+0.84%)
Feb 20, 2024 30.72 30.91 30.12 30.79 1,437,044 -0.36(-1.16%)
Feb 16, 2024 31.36 32.49 30.78 31.15 1,795,866 -0.10(-0.32%)
Feb 15, 2024 31.21 31.85 30.63 31.25 3,830,484 +0.02(+0.06%)
Feb 14, 2024 30.85 31.28 30.51 31.23 2,460,097 +0.89(+2.93%)
Feb 13, 2024 30.39 30.95 30.09 30.34 1,862,878 -1.30(-4.11%)
Feb 12, 2024 31.55 32.21 31.55 31.64 1,511,334 +0.11(+0.35%)
Feb 09, 2024 31.12 32.04 30.90 31.53 1,319,930 +0.84(+2.74%)
Feb 08, 2024 29.89 31.07 29.60 30.69 1,342,478 +0.85(+2.85%)
Feb 07, 2024 29.83 29.96 29.28 29.84 1,398,193 +0.28(+0.95%)
Feb 06, 2024 29.69 30.01 29.32 29.56 2,378,293 +0.01(+0.03%)
Feb 05, 2024 28.88 29.77 28.70 29.55 2,973,405 +0.89(+3.11%)
Feb 02, 2024 29.42 29.50 28.46 28.66 3,505,080 -0.48(-1.65%)
Feb 01, 2024 25.88 29.32 25.82 29.14 7,233,161 +3.20(+12.34%)
Jan 31, 2024 26.11 26.89 25.85 25.94 2,097,058 -0.62(-2.33%)
Jan 30, 2024 27.20 27.35 26.43 26.56 1,319,896 -0.82(-2.99%)
Jan 29, 2024 27.01 27.39 26.37 27.38 1,228,422 +0.62(+2.32%)
Jan 26, 2024 27.22 27.90 26.66 26.76 1,795,161 -0.80(-2.90%)
Jan 25, 2024 29.00 29.10 27.13 27.56 2,066,076 -0.99(-3.47%)
Jan 24, 2024 28.81 28.88 28.32 28.55 1,995,455 -0.13(-0.45%)
Jan 23, 2024 28.51 28.98 28.28 28.68 1,536,576 +0.49(+1.74%)
Jan 22, 2024 28.46 28.79 27.85 28.19 1,494,573 +0.12(+0.43%)
Jan 19, 2024 27.03 28.10 26.80 28.07 2,036,317 +1.41(+5.29%)
Jan 18, 2024 26.21 26.68 25.85 26.66 1,739,074 +1.10(+4.30%)
Jan 17, 2024 25.50 25.64 25.00 25.56 1,213,332 -0.41(-1.58%)
Jan 16, 2024 25.99 26.30 25.34 25.97 1,090,133 -0.25(-0.95%)
Jan 12, 2024 27.00 27.16 26.19 26.22 1,234,811 -0.67(-2.49%)
Jan 11, 2024 27.10 27.30 26.52 26.89 810,331 -0.09(-0.33%)
Jan 10, 2024 27.10 27.11 26.31 26.98 1,647,359 -0.11(-0.41%)
Jan 09, 2024 26.78 27.47 26.68 27.09 1,339,601 -0.20(-0.73%)
Jan 08, 2024 26.92 27.62 26.72 27.29 1,078,706 +0.48(+1.81%)
Jan 05, 2024 27.20 27.56 26.50 26.80 1,804,884 -0.36(-1.33%)
Jan 04, 2024 27.75 27.77 25.86 27.16 3,017,452 -1.85(-6.36%)
Jan 03, 2024 28.85 29.23 28.36 29.01 1,648,516 -0.48(-1.64%)
Jan 02, 2024 29.90 30.13 29.15 29.50 1,284,546 -0.77(-2.56%)
Dec 29, 2023 30.73 30.84 30.23 30.27 904,038 -0.57(-1.85%)
Dec 28, 2023 31.09 31.21 30.79 30.84 504,436 -0.25(-0.80%)
Dec 27, 2023 31.19 31.19 30.69 31.09 755,526 -0.11(-0.35%)
Dec 26, 2023 31.07 31.42 30.70 31.20 962,737 +0.30(+0.97%)
Dec 22, 2023 30.65 31.15 30.63 30.90 888,542 +0.27(+0.88%)
Dec 21, 2023 30.70 30.97 30.20 30.63 908,792 +0.63(+2.10%)
Dec 20, 2023 30.66 30.78 29.73 30.00 1,581,643 -0.82(-2.66%)
Dec 19, 2023 30.87 31.01 30.43 30.82 780,083 +0.13(+0.42%)
Dec 18, 2023 31.09 31.13 30.47 30.69 1,030,060 -0.52(-1.67%)
Dec 15, 2023 31.05 31.42 30.76 31.21 4,121,594 +0.36(+1.17%)
Dec 14, 2023 29.54 30.93 29.54 30.85 2,817,206 +1.57(+5.36%)
Dec 13, 2023 27.36 29.44 27.28 29.28 2,218,229 +1.87(+6.82%)
Dec 12, 2023 27.20 27.54 26.86 27.41 1,042,133 +0.05(+0.18%)
Dec 11, 2023 26.77 27.61 26.75 27.36 1,373,181 +0.52(+1.94%)
Dec 08, 2023 26.81 27.23 26.65 26.84 744,343 -0.05(-0.19%)
Dec 07, 2023 26.47 26.90 26.20 26.89 709,762 +0.57(+2.17%)
Dec 06, 2023 26.96 27.27 26.28 26.32 889,112 -0.28(-1.05%)
Dec 05, 2023 27.04 27.17 26.49 26.60 871,686 -0.73(-2.67%)
Dec 04, 2023 26.92 27.46 26.66 27.33 993,496 +0.05(+0.18%)
Dec 01, 2023 27.15 27.68 26.89 27.28 1,614,382 +0.06(+0.22%)
Nov 30, 2023 27.80 27.80 27.10 27.22 745,172 -0.33(-1.20%)
Nov 29, 2023 27.79 28.38 27.46 27.55 901,004 +0.22(+0.80%)
Nov 28, 2023 27.44 27.69 27.11 27.33 997,198 -0.20(-0.73%)
Nov 27, 2023 27.59 27.87 27.21 27.53 881,811 -0.30(-1.08%)
Nov 24, 2023 28.12 28.15 27.73 27.83 426,786 -0.39(-1.38%)
Nov 22, 2023 28.59 28.80 28.14 28.22 639,187 -0.03(-0.11%)
Nov 21, 2023 28.38 28.48 28.04 28.25 987,807 -0.49(-1.70%)
Nov 20, 2023 28.06 28.92 28.06 28.74 1,306,685 +0.70(+2.50%)
Nov 17, 2023 28.54 28.68 27.76 28.04 1,232,715 -0.34(-1.20%)
Nov 16, 2023 28.69 28.70 28.19 28.38 1,329,890 -0.26(-0.91%)
Nov 15, 2023 28.00 28.99 27.69 28.64 2,488,628 +1.02(+3.69%)
Nov 14, 2023 26.62 27.70 26.62 27.62 1,775,959 +1.83(+7.10%)
Nov 13, 2023 25.60 25.90 25.15 25.79 1,102,308 -0.03(-0.12%)
Nov 10, 2023 25.15 25.95 24.95 25.82 1,523,594 +0.96(+3.86%)
Nov 09, 2023 25.82 25.93 24.84 24.86 733,451 -0.84(-3.27%)
Nov 08, 2023 26.20 26.20 25.64 25.70 812,609 -0.46(-1.76%)
Nov 07, 2023 26.00 26.86 26.00 26.16 1,421,235 +0.11(+0.42%)
Nov 06, 2023 26.25 26.58 25.74 26.05 1,428,342 -0.04(-0.15%)
Nov 03, 2023 25.96 26.85 25.96 26.09 1,517,905 +0.28(+1.08%)
Nov 02, 2023 26.62 28.00 25.48 25.81 2,564,456 +0.05(+0.19%)
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.