|
Closing price on 1/3/2020
|
|
| Open |
73.50 |
| High |
74.30 |
| Low |
73.00 |
| Volume |
18,700 |
| Split-adjusted Price |
74.20 |
|
|
ACV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2019
|
-0.20 / -0.27%
|
74.50
|
74.80
|
74.30
|
74.70
|
74.61
|
74.70
|
118,900
|
|
|
11/27/2019
|
-0.60 / -0.79%
|
75.20
|
75.20
|
74.90
|
74.90
|
75.01
|
74.90
|
40,600
|
|
|
11/26/2019
|
+0.10 / +0.13%
|
75.60
|
76.50
|
75.50
|
75.50
|
75.88
|
75.50
|
11,700
|
|
|
11/25/2019
|
0.00 / 0.00%
|
75.30
|
76.00
|
75.30
|
75.40
|
75.53
|
75.40
|
107,100
|
|
|
11/22/2019
|
-0.50 / -0.66%
|
75.10
|
76.00
|
75.00
|
75.50
|
75.37
|
75.50
|
63,400
|
|
|