Closing price on 1/4/2019
|
|
Open |
83.90 |
High |
85.50 |
Low |
83.90 |
Volume |
111,900 |
Split-adjusted Price |
84.44 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2019
|
-1.40 / -1.61%
|
83.90
|
85.50
|
83.90
|
85.40
|
84.55
|
84.44
|
111,900
|
|
1/3/2019
|
-1.50 / -1.70%
|
88.60
|
88.70
|
86.00
|
86.80
|
86.63
|
85.83
|
80,600
|
|
1/2/2019
|
0.00 / 0.00%
|
90.00
|
90.00
|
88.30
|
88.30
|
88.55
|
87.31
|
188,100
|
|
12/28/2018
|
+4.00 / +4.65%
|
86.00
|
90.00
|
86.00
|
90.00
|
88.34
|
88.99
|
416,500
|
|
12/27/2018
|
+2.30 / +2.75%
|
83.80
|
86.00
|
83.80
|
86.00
|
85.01
|
85.04
|
192,000
|
|
12/26/2018
|
+0.70 / +0.84%
|
82.00
|
84.50
|
82.00
|
83.70
|
83.81
|
82.76
|
92,700
|
|
12/25/2018
|
0.00 / 0.00%
|
83.00
|
83.50
|
80.00
|
83.00
|
82.06
|
82.07
|
142,700
|
|
12/24/2018
|
-0.50 / -0.60%
|
83.00
|
83.90
|
83.00
|
83.00
|
83.44
|
82.07
|
82,700
|
|
12/21/2018
|
0.00 / 0.00%
|
83.60
|
84.00
|
82.90
|
83.80
|
83.52
|
82.86
|
207,500
|
|
12/20/2018
|
+0.20 / +0.24%
|
83.00
|
83.90
|
83.00
|
83.80
|
83.56
|
82.86
|
33,000
|
|
12/19/2018
|
+1.60 / +1.95%
|
82.00
|
84.90
|
82.00
|
83.60
|
83.46
|
82.66
|
249,400
|
|
12/18/2018
|
-0.60 / -0.73%
|
82.00
|
82.50
|
81.70
|
82.00
|
82.02
|
81.08
|
276,600
|
|
12/17/2018
|
-1.90 / -2.25%
|
83.90
|
84.00
|
82.60
|
82.60
|
83.38
|
81.67
|
64,200
|
|
12/14/2018
|
+0.20 / +0.24%
|
84.50
|
85.00
|
84.10
|
84.50
|
84.53
|
83.55
|
728,200
|
|
12/13/2018
|
+2.50 / +3.06%
|
82.00
|
86.00
|
82.00
|
84.30
|
84.40
|
83.36
|
153,600
|
|
12/12/2018
|
+1.50 / +1.87%
|
80.30
|
81.80
|
80.30
|
81.80
|
81.33
|
80.88
|
509,900
|
|
12/11/2018
|
-0.70 / -0.86%
|
81.00
|
81.00
|
79.80
|
80.30
|
80.30
|
79.40
|
135,800
|
|
12/10/2018
|
0.00 / 0.00%
|
80.00
|
81.70
|
80.00
|
81.00
|
80.76
|
80.09
|
32,400
|
|
12/7/2018
|
-0.20 / -0.25%
|
81.00
|
81.20
|
80.90
|
81.00
|
81.01
|
80.09
|
755,700
|
|
12/6/2018
|
+0.20 / +0.25%
|
80.90
|
81.20
|
80.90
|
81.20
|
81.01
|
80.29
|
291,400
|
|
12/5/2018
|
0.00 / 0.00%
|
81.00
|
81.10
|
80.60
|
81.00
|
80.96
|
80.09
|
28,100
|
|
12/4/2018
|
0.00 / 0.00%
|
81.50
|
81.50
|
81.00
|
81.00
|
81.09
|
80.09
|
211,100
|
|
12/3/2018
|
+0.90 / +1.12%
|
80.20
|
81.00
|
80.00
|
81.00
|
80.59
|
80.09
|
86,800
|
|
11/30/2018
|
+1.50 / +1.90%
|
80.00
|
81.00
|
79.50
|
80.50
|
80.11
|
79.60
|
178,900
|
|
11/29/2018
|
-0.60 / -0.75%
|
79.10
|
79.50
|
78.60
|
79.00
|
79.32
|
78.12
|
73,900
|
|
11/28/2018
|
-0.10 / -0.13%
|
79.50
|
80.30
|
78.10
|
79.60
|
79.36
|
78.71
|
6,500
|
|
11/27/2018
|
+0.20 / +0.25%
|
79.90
|
80.50
|
79.70
|
79.70
|
80.25
|
78.81
|
20,100
|
|
11/26/2018
|
+0.20 / +0.25%
|
80.30
|
80.30
|
79.50
|
79.50
|
79.88
|
78.61
|
4,700
|
|
11/23/2018
|
+0.50 / +0.63%
|
81.00
|
81.00
|
79.00
|
80.50
|
79.31
|
79.60
|
78,400
|
|
11/22/2018
|
-0.90 / -1.11%
|
80.00
|
80.30
|
79.00
|
80.00
|
79.61
|
79.10
|
23,400
|
|
|