Closing price on 12/29/2021
|
|
Open |
81.70 |
High |
82.10 |
Low |
81.70 |
Volume |
518,000 |
Split-adjusted Price |
82.10 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2021
|
+0.40 / +0.49%
|
81.70
|
82.10
|
81.70
|
82.10
|
82.00
|
82.10
|
518,000
|
|
12/28/2021
|
-0.20 / -0.24%
|
82.00
|
82.00
|
81.00
|
81.90
|
81.70
|
81.90
|
159,200
|
|
12/27/2021
|
-0.10 / -0.12%
|
81.60
|
82.50
|
81.00
|
81.50
|
82.10
|
81.50
|
38,200
|
|
12/24/2021
|
+1.60 / +2.00%
|
80.00
|
82.00
|
80.00
|
81.70
|
81.60
|
81.70
|
46,300
|
|
12/23/2021
|
-1.30 / -1.60%
|
81.50
|
81.50
|
79.60
|
80.00
|
80.10
|
80.00
|
32,300
|
|
12/22/2021
|
+0.50 / +0.62%
|
80.40
|
81.90
|
80.30
|
81.60
|
81.30
|
81.60
|
71,900
|
|
12/21/2021
|
-1.40 / -1.71%
|
81.60
|
81.60
|
80.30
|
80.30
|
81.10
|
80.30
|
109,400
|
|
12/20/2021
|
-1.20 / -1.46%
|
82.60
|
82.60
|
81.10
|
81.10
|
81.70
|
81.10
|
32,800
|
|
12/17/2021
|
+0.50 / +0.61%
|
81.90
|
82.50
|
81.70
|
82.00
|
82.30
|
82.00
|
45,100
|
|
12/16/2021
|
-0.40 / -0.49%
|
81.50
|
82.00
|
81.10
|
81.10
|
81.50
|
81.10
|
71,300
|
|
12/15/2021
|
-0.90 / -1.10%
|
81.90
|
81.90
|
81.00
|
81.10
|
81.50
|
81.10
|
56,600
|
|
12/14/2021
|
-0.30 / -0.37%
|
82.00
|
82.00
|
81.70
|
81.70
|
82.00
|
81.70
|
26,600
|
|
12/13/2021
|
-0.50 / -0.61%
|
82.20
|
82.20
|
81.00
|
82.00
|
82.00
|
82.00
|
88,300
|
|
12/10/2021
|
-0.10 / -0.12%
|
82.60
|
83.20
|
82.00
|
82.00
|
82.50
|
82.00
|
12,900
|
|
12/9/2021
|
+1.20 / +1.48%
|
81.10
|
82.50
|
81.10
|
82.10
|
82.10
|
82.10
|
165,000
|
|
12/8/2021
|
+1.10 / +1.38%
|
80.00
|
81.10
|
80.00
|
81.10
|
80.90
|
81.10
|
113,900
|
|
12/7/2021
|
+1.10 / +1.39%
|
78.80
|
80.80
|
78.80
|
80.00
|
80.00
|
80.00
|
133,800
|
|
12/6/2021
|
-2.10 / -2.61%
|
80.00
|
80.00
|
78.20
|
78.50
|
78.90
|
78.50
|
46,300
|
|
12/3/2021
|
-0.20 / -0.25%
|
81.00
|
81.20
|
80.00
|
80.00
|
80.60
|
80.00
|
19,700
|
|
12/2/2021
|
-0.50 / -0.62%
|
80.60
|
80.60
|
80.00
|
80.30
|
80.20
|
80.30
|
51,400
|
|
12/1/2021
|
-1.30 / -1.59%
|
81.20
|
81.20
|
80.30
|
80.60
|
80.80
|
80.60
|
52,700
|
|
11/30/2021
|
-0.60 / -0.73%
|
81.50
|
84.00
|
81.10
|
81.10
|
81.90
|
81.10
|
53,200
|
|
11/29/2021
|
-2.20 / -2.62%
|
83.00
|
83.00
|
81.00
|
81.90
|
81.70
|
81.90
|
155,600
|
|
11/26/2021
|
-0.50 / -0.59%
|
84.50
|
84.50
|
83.50
|
84.10
|
84.10
|
84.10
|
121,340
|
|
11/25/2021
|
-0.40 / -0.47%
|
85.00
|
85.00
|
84.20
|
84.50
|
84.60
|
84.50
|
21,900
|
|
11/24/2021
|
-0.60 / -0.71%
|
85.10
|
85.40
|
84.10
|
84.50
|
84.90
|
84.50
|
200,700
|
|
11/23/2021
|
-0.80 / -0.93%
|
85.00
|
85.70
|
84.80
|
85.00
|
85.10
|
85.00
|
98,400
|
|
11/22/2021
|
-1.20 / -1.39%
|
86.50
|
86.60
|
85.30
|
85.40
|
85.80
|
85.40
|
75,900
|
|
11/19/2021
|
-0.50 / -0.57%
|
87.10
|
87.70
|
86.00
|
86.50
|
86.60
|
86.50
|
80,400
|
|
11/18/2021
|
+0.10 / +0.12%
|
87.00
|
88.00
|
86.50
|
87.00
|
87.00
|
87.00
|
40,000
|
|
|