Closing price on 10/22/2019
|
|
Open |
77.00 |
High |
77.90 |
Low |
77.00 |
Volume |
22,300 |
Split-adjusted Price |
76.83 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2019
|
+0.20 / +0.26%
|
77.00
|
77.90
|
77.00
|
77.70
|
77.50
|
76.83
|
22,300
|
|
10/21/2019
|
-0.60 / -0.77%
|
78.00
|
78.50
|
77.00
|
77.50
|
77.58
|
76.63
|
133,800
|
|
10/18/2019
|
+0.80 / +1.04%
|
77.10
|
78.50
|
77.10
|
77.80
|
78.09
|
76.93
|
79,400
|
|
10/17/2019
|
0.00 / 0.00%
|
77.00
|
77.50
|
76.80
|
77.00
|
77.14
|
76.14
|
32,200
|
|
10/16/2019
|
-0.90 / -1.16%
|
76.80
|
77.50
|
76.00
|
77.00
|
76.98
|
76.14
|
82,400
|
|
10/15/2019
|
+1.40 / +1.83%
|
76.60
|
79.30
|
76.30
|
77.90
|
77.98
|
77.03
|
60,500
|
|
10/14/2019
|
+0.50 / +0.66%
|
75.90
|
76.60
|
75.90
|
76.50
|
76.30
|
75.64
|
90,000
|
|
10/11/2019
|
-0.40 / -0.52%
|
76.00
|
76.50
|
75.70
|
75.80
|
75.97
|
74.95
|
95,800
|
|
10/10/2019
|
+1.20 / +1.60%
|
75.30
|
77.00
|
74.30
|
76.20
|
75.67
|
75.35
|
165,800
|
|
10/9/2019
|
+0.70 / +0.94%
|
75.00
|
75.00
|
74.30
|
75.00
|
74.97
|
74.16
|
52,700
|
|
10/8/2019
|
-0.20 / -0.27%
|
75.00
|
75.40
|
74.00
|
74.30
|
75.14
|
73.47
|
40,700
|
|
10/7/2019
|
-1.10 / -1.46%
|
75.40
|
76.00
|
74.50
|
74.50
|
75.38
|
73.67
|
81,300
|
|
10/4/2019
|
-1.20 / -1.56%
|
76.90
|
76.90
|
75.50
|
75.50
|
75.57
|
74.65
|
90,700
|
|
10/3/2019
|
+0.20 / +0.26%
|
76.00
|
76.70
|
75.50
|
76.70
|
76.24
|
75.84
|
31,600
|
|
10/2/2019
|
+0.40 / +0.53%
|
75.60
|
76.50
|
75.60
|
76.50
|
76.03
|
75.64
|
39,400
|
|
10/1/2019
|
-0.90 / -1.17%
|
76.40
|
76.80
|
75.50
|
76.10
|
75.86
|
75.25
|
96,000
|
|
9/30/2019
|
-0.50 / -0.65%
|
77.00
|
77.50
|
76.40
|
77.00
|
77.11
|
76.14
|
32,000
|
|
9/27/2019
|
+1.40 / +1.85%
|
76.40
|
78.00
|
75.90
|
77.20
|
77.49
|
76.34
|
23,600
|
|
9/26/2019
|
-0.20 / -0.26%
|
75.60
|
77.00
|
75.60
|
75.80
|
76.36
|
74.95
|
36,600
|
|
9/25/2019
|
+0.10 / +0.13%
|
75.90
|
76.00
|
75.50
|
76.00
|
75.60
|
75.15
|
299,100
|
|
9/24/2019
|
-0.50 / -0.65%
|
75.80
|
76.00
|
75.50
|
75.90
|
75.64
|
75.05
|
323,300
|
|
9/23/2019
|
-0.60 / -0.78%
|
80.00
|
80.00
|
73.00
|
76.40
|
75.81
|
75.54
|
6,700
|
|
9/20/2019
|
+0.30 / +0.39%
|
77.40
|
77.70
|
76.40
|
77.30
|
77.02
|
76.43
|
466,300
|
|
9/19/2019
|
0.00 / 0.00%
|
77.00
|
78.00
|
77.00
|
77.00
|
77.37
|
76.14
|
31,000
|
|
9/18/2019
|
+0.90 / +1.18%
|
76.80
|
77.20
|
76.80
|
77.00
|
77.03
|
76.14
|
90,200
|
|
9/17/2019
|
+0.30 / +0.40%
|
75.50
|
76.30
|
75.00
|
76.10
|
75.84
|
75.25
|
214,900
|
|
9/16/2019
|
+2.30 / +3.13%
|
74.00
|
77.40
|
74.00
|
75.80
|
76.12
|
74.95
|
111,300
|
|
9/13/2019
|
+3.10 / +4.34%
|
71.50
|
74.60
|
69.50
|
74.60
|
73.53
|
73.76
|
118,700
|
|
9/12/2019
|
+1.20 / +1.71%
|
69.00
|
71.70
|
69.00
|
71.50
|
71.09
|
70.70
|
90,400
|
|
9/11/2019
|
-0.70 / -0.99%
|
71.70
|
71.70
|
69.00
|
70.30
|
69.92
|
69.51
|
576,800
|
|
|