Stocknear Logo Stocknear
/
Popular
Login

32.79
-0.15 (-0.44%)
At close: Feb 28, 2023, 7:59 PM

Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Dec 21, 2023 37.47 37.47 37.64 37.64 37.42 37.42 37.60 37.60 1.27% 7,157
Dec 20, 2023 37.58 37.58 37.67 37.67 37.09 37.09 37.13 37.13 -2.72% 7,904
Dec 19, 2023 38.14 37.55 38.21 37.62 38.11 37.52 38.17 37.58 0.66% 2,073
Dec 18, 2023 37.88 37.29 37.95 37.36 37.84 37.25 37.92 37.33 0.42% 2,676
Dec 15, 2023 37.85 37.26 37.85 37.26 37.75 37.16 37.76 37.17 -0.32% 4,243
Dec 14, 2023 37.87 37.28 37.98 37.39 37.87 37.28 37.88 37.29 0.58% 3,254
Dec 13, 2023 37.14 36.57 37.70 37.12 37.14 36.57 37.66 37.08 1.26% 6,286
Dec 12, 2023 37.00 36.42 37.19 36.61 36.94 36.36 37.19 36.61 0.24% 2,845
Dec 11, 2023 37.10 36.52 37.10 36.52 37.10 36.52 37.10 36.52 0.51% 286
Dec 8, 2023 36.69 36.11 36.99 36.41 36.69 36.11 36.91 36.33 0.16% 2,968
Dec 7, 2023 36.69 36.12 36.85 36.28 36.60 36.03 36.85 36.28 0.85% 14,157
Dec 6, 2023 36.93 36.35 36.93 36.35 36.54 35.97 36.54 35.97 -0.27% 3,237
Dec 5, 2023 36.56 35.99 36.68 36.11 36.56 35.99 36.64 36.07 -0.14% 4,806
Dec 4, 2023 36.64 36.07 36.72 36.15 36.61 36.04 36.69 36.12 -0.65% 3,299
Dec 1, 2023 36.64 36.06 36.95 36.37 36.64 36.06 36.93 36.35 0.85% 7,265
Nov 30, 2023 36.54 35.97 36.62 36.05 36.48 35.91 36.62 36.05 0.27% 4,223
Nov 29, 2023 36.56 35.99 36.65 36.08 36.49 35.92 36.52 35.95 0.08% 4,921
Nov 28, 2023 36.39 35.82 36.58 36.01 36.39 35.82 36.49 35.92 0.25% 3,062
Nov 27, 2023 36.45 35.88 36.45 35.88 36.35 35.78 36.40 35.83 -0.30% 8,663
Nov 24, 2023 36.40 35.83 36.51 35.94 36.40 35.83 36.51 35.94 0.33% 2,223
Nov 22, 2023 36.45 35.88 36.54 35.97 36.33 35.76 36.39 35.82 0.36% 25,488
Nov 21, 2023 36.31 35.74 36.31 35.74 36.23 35.66 36.26 35.69 -0.33% 2,596
Nov 20, 2023 36.28 35.71 36.42 35.85 36.28 35.71 36.38 35.81 0.61% 3,918
Nov 17, 2023 36.09 35.53 36.16 35.60 36.06 35.50 36.16 35.60 0.70% 1,331
Nov 16, 2023 36.02 35.46 36.02 35.46 35.84 35.28 35.91 35.35 -0.28% 18,789
Nov 15, 2023 36.10 35.54 36.10 35.54 36.01 35.45 36.01 35.45 0.03% 1,529
Nov 14, 2023 35.99 35.43 36.01 35.45 35.93 35.37 36.00 35.44 2.21% 8,648
Nov 13, 2023 35.07 34.52 35.24 34.69 35.04 34.49 35.22 34.67 0.17% 7,491
Nov 10, 2023 34.81 34.27 35.16 34.61 34.76 34.22 35.16 34.61 1.33% 11,432
Nov 9, 2023 34.99 34.45 35.00 34.46 34.69 34.15 34.70 34.16 -0.54% 3,432
Nov 8, 2023 34.90 34.36 34.99 34.45 34.82 34.28 34.89 34.35 0.03% 14,083
Nov 7, 2023 34.78 34.24 34.97 34.43 34.69 34.15 34.88 34.34 0.06% 42,082
Nov 6, 2023 34.96 34.42 34.96 34.42 34.75 34.21 34.86 34.32 0.09% 8,396
Nov 3, 2023 34.57 34.03 34.93 34.39 34.57 34.03 34.83 34.29 1.19% 6,345
Nov 2, 2023 34.22 33.69 34.45 33.92 34.22 33.69 34.42 33.89 1.68% 7,831
Nov 1, 2023 33.69 33.16 33.90 33.37 33.56 33.03 33.85 33.32 1.04% 5,454
Oct 31, 2023 33.37 32.85 33.50 32.98 33.31 32.79 33.50 32.98 0.36% 14,101
Oct 30, 2023 33.25 32.73 33.39 32.87 33.20 32.68 33.38 32.86 1.31% 24,830
Oct 27, 2023 33.19 32.68 33.24 32.73 32.86 32.35 32.95 32.44 -0.48% 52,966
Oct 26, 2023 33.39 32.87 33.39 32.87 33.11 32.59 33.11 32.59 -0.81% 661
Oct 25, 2023 33.63 33.11 33.63 33.11 33.38 32.86 33.38 32.86 -1.27% 2,151
Oct 24, 2023 33.73 33.20 33.83 33.30 33.64 33.11 33.81 33.28 0.65% 9,439
Oct 23, 2023 33.46 32.94 33.72 33.20 33.40 32.88 33.59 33.07 -0.24% 6,426
Oct 20, 2023 33.76 33.23 33.78 33.25 33.67 33.14 33.67 33.14 -1.20% 1,950
Oct 19, 2023 34.38 33.85 34.44 33.90 34.08 33.55 34.08 33.55 -0.93% 3,246
Oct 18, 2023 34.68 34.14 34.68 34.14 34.38 33.84 34.40 33.86 -1.32% 3,015
Oct 17, 2023 34.84 34.30 34.87 34.33 34.81 34.27 34.86 34.32 -0.09% 1,304
Oct 16, 2023 34.67 34.13 34.90 34.36 34.67 34.13 34.89 34.35 1.07% 10,039
Oct 13, 2023 34.84 34.29 34.84 34.29 34.51 33.97 34.52 33.98 -0.55% 10,584
Oct 12, 2023 35.00 34.46 35.00 34.46 34.64 34.10 34.71 34.17 -0.77% 4,381

Create Price Alert on ACWF

Your price alert will notify you when the stock price is above 32.79.

Add to Watchlist