Closing price on 11/17/2022
|
|
Open |
77.70 |
High |
78.00 |
Low |
76.00 |
Volume |
20,500 |
Split-adjusted Price |
76.90 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2022
|
+3.00 / +4.06%
|
77.70
|
78.00
|
76.00
|
76.90
|
76.40
|
76.90
|
20,500
|
|
11/16/2022
|
+3.30 / +4.42%
|
72.50
|
79.00
|
72.00
|
78.00
|
73.90
|
78.00
|
560,300
|
|
11/15/2022
|
-3.10 / -4.06%
|
76.20
|
77.00
|
73.10
|
73.20
|
74.70
|
73.20
|
92,100
|
|
11/14/2022
|
+0.50 / +0.66%
|
78.80
|
79.00
|
75.60
|
76.00
|
76.30
|
76.00
|
579,800
|
|
11/11/2022
|
+2.60 / +3.54%
|
73.40
|
77.00
|
73.40
|
76.00
|
75.50
|
76.00
|
93,600
|
|
11/10/2022
|
+0.10 / +0.14%
|
73.00
|
74.00
|
72.50
|
74.00
|
73.40
|
74.00
|
571,400
|
|
11/9/2022
|
-0.20 / -0.27%
|
74.00
|
74.50
|
73.10
|
73.40
|
73.90
|
73.40
|
548,500
|
|
11/8/2022
|
+0.60 / +0.82%
|
73.70
|
74.00
|
73.00
|
73.90
|
73.60
|
73.90
|
31,000
|
|
11/7/2022
|
+0.50 / +0.69%
|
73.00
|
74.60
|
72.80
|
73.30
|
73.30
|
73.30
|
514,500
|
|
11/4/2022
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.20
|
74.00
|
72.80
|
74.00
|
66,900
|
|
11/3/2022
|
+0.20 / +0.27%
|
74.40
|
74.40
|
73.90
|
74.00
|
74.00
|
74.00
|
27,000
|
|
11/2/2022
|
-0.10 / -0.14%
|
74.00
|
74.00
|
72.60
|
73.90
|
73.80
|
73.90
|
29,600
|
|
11/1/2022
|
0.00 / 0.00%
|
74.00
|
74.10
|
73.40
|
74.10
|
74.00
|
74.10
|
57,000
|
|
10/31/2022
|
+0.90 / +1.22%
|
74.50
|
75.00
|
68.00
|
74.50
|
74.10
|
74.50
|
42,300
|
|
10/28/2022
|
+1.20 / +1.64%
|
73.50
|
74.90
|
73.00
|
74.50
|
73.60
|
74.50
|
1,060,100
|
|
10/27/2022
|
+0.40 / +0.55%
|
72.00
|
74.00
|
72.00
|
73.30
|
73.30
|
73.30
|
14,100
|
|
10/26/2022
|
-0.80 / -1.09%
|
73.70
|
73.70
|
72.60
|
72.70
|
72.90
|
72.70
|
12,700
|
|
10/25/2022
|
+0.20 / +0.27%
|
73.00
|
74.00
|
72.30
|
73.90
|
73.50
|
73.90
|
54,000
|
|
10/24/2022
|
-0.60 / -0.81%
|
74.00
|
74.00
|
73.20
|
73.60
|
73.70
|
73.60
|
16,700
|
|
10/21/2022
|
-0.60 / -0.78%
|
75.30
|
76.60
|
73.00
|
76.60
|
74.20
|
76.60
|
67,500
|
|
10/20/2022
|
-0.50 / -0.65%
|
78.60
|
78.70
|
76.50
|
76.50
|
77.20
|
76.50
|
8,700
|
|
10/19/2022
|
+1.70 / +2.26%
|
77.90
|
77.90
|
76.80
|
77.00
|
77.00
|
77.00
|
94,000
|
|
10/18/2022
|
+2.00 / +2.68%
|
74.60
|
76.60
|
74.50
|
76.60
|
75.30
|
76.60
|
49,100
|
|
10/17/2022
|
-1.80 / -2.37%
|
76.00
|
76.00
|
74.00
|
74.10
|
74.60
|
74.10
|
25,600
|
|
10/14/2022
|
+1.50 / +2.01%
|
74.60
|
78.00
|
74.40
|
76.00
|
75.90
|
76.00
|
35,800
|
|
10/13/2022
|
-1.40 / -1.85%
|
76.00
|
76.00
|
73.50
|
74.20
|
74.50
|
74.20
|
31,400
|
|
10/12/2022
|
-0.40 / -0.53%
|
75.90
|
75.90
|
75.30
|
75.30
|
75.60
|
75.30
|
1,060,900
|
|
10/11/2022
|
-2.40 / -3.06%
|
78.00
|
78.00
|
75.00
|
76.00
|
75.70
|
76.00
|
79,000
|
|
10/10/2022
|
+1.30 / +1.67%
|
78.10
|
79.00
|
78.10
|
79.00
|
78.40
|
79.00
|
115,400
|
|
10/7/2022
|
-1.30 / -1.62%
|
78.00
|
79.00
|
76.50
|
78.80
|
77.70
|
78.80
|
29,200
|
|
|