|
Closing price on 1/10/2020
|
|
| Open |
71.10 |
| High |
72.90 |
| Low |
70.70 |
| Volume |
71,600 |
| Split-adjusted Price |
72.90 |
|
|
ACV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
-0.30 / -0.41%
|
71.10
|
72.90
|
70.70
|
72.90
|
71.07
|
72.90
|
71,600
|
|
|
1/9/2020
|
-0.30 / -0.41%
|
73.00
|
73.20
|
72.60
|
73.20
|
72.95
|
73.20
|
50,200
|
|
|
1/8/2020
|
-0.50 / -0.68%
|
73.10
|
73.80
|
73.00
|
73.50
|
73.34
|
73.50
|
14,700
|
|
|
1/7/2020
|
+0.10 / +0.14%
|
74.50
|
74.60
|
73.30
|
74.00
|
73.75
|
74.00
|
15,400
|
|
|
1/6/2020
|
0.00 / 0.00%
|
73.10
|
74.60
|
73.10
|
73.90
|
73.98
|
73.90
|
129,100
|
|
|
1/3/2020
|
+0.20 / +0.27%
|
73.50
|
74.30
|
73.00
|
74.20
|
73.89
|
74.20
|
18,700
|
|
|
1/2/2020
|
-2.90 / -3.77%
|
74.90
|
74.90
|
73.10
|
74.00
|
73.78
|
74.00
|
105,800
|
|
|
12/31/2019
|
-2.40 / -3.10%
|
77.30
|
77.70
|
75.00
|
75.00
|
76.85
|
75.00
|
81,600
|
|
|
12/30/2019
|
+0.10 / +0.13%
|
77.50
|
77.50
|
75.30
|
77.40
|
77.06
|
77.40
|
21,800
|
|
|
12/27/2019
|
+0.40 / +0.52%
|
75.50
|
77.80
|
75.50
|
77.40
|
77.26
|
77.40
|
15,300
|
|
|
12/26/2019
|
+0.80 / +1.05%
|
76.50
|
78.90
|
76.30
|
77.00
|
77.76
|
77.00
|
73,600
|
|
|
12/25/2019
|
+0.90 / +1.20%
|
75.00
|
76.50
|
75.00
|
76.20
|
76.02
|
76.20
|
29,400
|
|
|
12/24/2019
|
+0.20 / +0.27%
|
75.10
|
75.30
|
74.40
|
75.30
|
74.91
|
75.30
|
20,200
|
|
|
12/23/2019
|
+0.20 / +0.27%
|
75.00
|
75.20
|
75.00
|
75.10
|
75.05
|
75.10
|
21,100
|
|
|
12/20/2019
|
-0.10 / -0.13%
|
75.00
|
75.00
|
74.50
|
75.00
|
74.93
|
75.00
|
25,500
|
|
|
12/19/2019
|
+0.10 / +0.13%
|
74.50
|
75.10
|
74.10
|
75.10
|
74.78
|
75.10
|
28,400
|
|
|
12/18/2019
|
0.00 / 0.00%
|
75.90
|
75.90
|
74.80
|
75.00
|
75.01
|
75.00
|
16,900
|
|
|
12/17/2019
|
0.00 / 0.00%
|
74.80
|
75.50
|
74.50
|
75.00
|
74.91
|
75.00
|
438,900
|
|
|
12/16/2019
|
+0.10 / +0.13%
|
74.30
|
75.20
|
74.20
|
75.00
|
74.76
|
75.00
|
175,200
|
|
|
12/13/2019
|
+0.80 / +1.08%
|
74.80
|
75.10
|
74.80
|
75.10
|
74.88
|
75.10
|
6,600
|
|
|
12/12/2019
|
-1.70 / -2.24%
|
74.60
|
76.20
|
74.10
|
74.30
|
74.81
|
74.30
|
8,500
|
|
|
12/11/2019
|
+0.70 / +0.93%
|
75.00
|
76.00
|
72.90
|
76.00
|
73.92
|
76.00
|
235,000
|
|
|
12/10/2019
|
-0.70 / -0.92%
|
76.00
|
76.00
|
75.10
|
75.30
|
75.33
|
75.30
|
278,700
|
|
|
12/9/2019
|
+0.40 / +0.53%
|
75.60
|
76.30
|
75.00
|
76.00
|
75.95
|
76.00
|
36,900
|
|
|
12/6/2019
|
+1.50 / +2.03%
|
75.80
|
76.00
|
74.80
|
75.50
|
75.61
|
75.50
|
13,900
|
|
|
12/5/2019
|
0.00 / 0.00%
|
73.70
|
74.00
|
73.70
|
74.00
|
73.89
|
74.00
|
3,600
|
|
|
12/4/2019
|
+0.20 / +0.27%
|
62.90
|
74.00
|
62.90
|
74.00
|
73.45
|
74.00
|
14,900
|
|
|
12/3/2019
|
-0.40 / -0.54%
|
74.00
|
74.00
|
73.80
|
73.80
|
73.99
|
73.80
|
56,700
|
|
|
12/2/2019
|
-0.40 / -0.54%
|
74.60
|
74.60
|
73.90
|
74.20
|
74.07
|
74.20
|
192,800
|
|
|
11/29/2019
|
-0.10 / -0.13%
|
74.10
|
74.70
|
74.10
|
74.60
|
74.57
|
74.60
|
26,600
|
|
|