Closing price on 12/20/2022
|
|
Open |
84.50 |
High |
85.00 |
Low |
84.00 |
Volume |
36,300 |
Split-adjusted Price |
84.90 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2022
|
0.00 / 0.00%
|
84.50
|
85.00
|
84.00
|
84.90
|
84.40
|
84.90
|
36,300
|
|
12/19/2022
|
-0.10 / -0.12%
|
84.90
|
85.00
|
84.10
|
84.90
|
84.90
|
84.90
|
35,100
|
|
12/16/2022
|
+0.10 / +0.12%
|
85.00
|
85.00
|
84.00
|
85.00
|
85.00
|
85.00
|
99,100
|
|
12/15/2022
|
0.00 / 0.00%
|
84.90
|
85.10
|
84.00
|
85.00
|
84.90
|
85.00
|
88,800
|
|
12/14/2022
|
+0.10 / +0.12%
|
85.00
|
85.00
|
84.90
|
85.00
|
85.00
|
85.00
|
26,500
|
|
12/13/2022
|
+0.60 / +0.71%
|
85.00
|
85.00
|
84.00
|
85.00
|
84.90
|
85.00
|
61,500
|
|
12/12/2022
|
-1.00 / -1.18%
|
85.50
|
85.50
|
84.00
|
84.00
|
84.40
|
84.00
|
17,300
|
|
12/9/2022
|
+0.60 / +0.71%
|
84.60
|
85.00
|
84.60
|
85.00
|
85.00
|
85.00
|
250,900
|
|
12/8/2022
|
-0.10 / -0.12%
|
80.10
|
85.00
|
80.00
|
84.80
|
84.40
|
84.80
|
8,900
|
|
12/7/2022
|
+0.30 / +0.35%
|
85.00
|
85.00
|
84.50
|
85.00
|
84.90
|
85.00
|
52,800
|
|
12/6/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.00
|
85.00
|
84.70
|
85.00
|
18,500
|
|
12/5/2022
|
-0.80 / -0.94%
|
85.00
|
85.30
|
84.50
|
84.50
|
85.00
|
84.50
|
69,300
|
|
12/2/2022
|
-0.40 / -0.47%
|
86.00
|
87.00
|
84.10
|
85.00
|
85.30
|
85.00
|
28,800
|
|
12/1/2022
|
+2.70 / +3.24%
|
83.80
|
86.50
|
83.80
|
86.00
|
85.40
|
86.00
|
872,000
|
|
11/30/2022
|
+1.70 / +2.05%
|
82.50
|
84.50
|
82.50
|
84.50
|
83.30
|
84.50
|
30,800
|
|
11/29/2022
|
+1.60 / +1.96%
|
81.80
|
83.40
|
81.80
|
83.40
|
82.80
|
83.40
|
26,000
|
|
11/28/2022
|
-0.30 / -0.37%
|
83.00
|
85.00
|
78.30
|
81.60
|
81.80
|
81.60
|
6,300
|
|
11/25/2022
|
+1.30 / +1.61%
|
81.00
|
83.00
|
81.00
|
82.00
|
81.90
|
82.00
|
17,400
|
|
11/24/2022
|
+4.30 / +5.46%
|
79.00
|
83.00
|
79.00
|
83.00
|
80.70
|
83.00
|
81,700
|
|
11/23/2022
|
+1.50 / +1.93%
|
77.80
|
79.30
|
77.80
|
79.30
|
78.70
|
79.30
|
24,300
|
|
11/22/2022
|
+0.20 / +0.26%
|
77.00
|
78.00
|
77.00
|
78.00
|
77.80
|
78.00
|
22,400
|
|
11/21/2022
|
+0.80 / +1.04%
|
77.10
|
78.00
|
77.10
|
77.70
|
77.80
|
77.70
|
15,400
|
|
11/18/2022
|
+0.90 / +1.18%
|
76.00
|
77.40
|
76.00
|
77.30
|
76.90
|
77.30
|
563,300
|
|
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
|
|
|