Closing price on 2/15/2023
|
|
Open |
84.00 |
High |
84.60 |
Low |
84.00 |
Volume |
11,800 |
Split-adjusted Price |
84.50 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2023
|
+0.10 / +0.12%
|
84.00
|
84.60
|
84.00
|
84.50
|
84.40
|
84.50
|
11,800
|
|
2/14/2023
|
-0.10 / -0.12%
|
84.60
|
84.60
|
84.10
|
84.40
|
84.40
|
84.40
|
30,100
|
|
2/13/2023
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.30
|
84.50
|
84.50
|
84.50
|
57,900
|
|
2/10/2023
|
+0.10 / +0.12%
|
84.50
|
84.60
|
84.00
|
84.60
|
84.50
|
84.60
|
9,400
|
|
2/9/2023
|
0.00 / 0.00%
|
84.50
|
84.60
|
84.30
|
84.50
|
84.50
|
84.50
|
7,900
|
|
2/8/2023
|
0.00 / 0.00%
|
84.50
|
85.10
|
84.00
|
84.50
|
84.50
|
84.50
|
92,300
|
|
2/7/2023
|
+0.10 / +0.12%
|
84.50
|
84.80
|
84.20
|
84.80
|
84.50
|
84.80
|
18,100
|
|
2/6/2023
|
-0.10 / -0.12%
|
84.50
|
84.90
|
84.50
|
84.50
|
84.70
|
84.50
|
7,600
|
|
2/3/2023
|
-0.40 / -0.47%
|
84.60
|
84.70
|
84.50
|
84.50
|
84.60
|
84.50
|
21,300
|
|
2/2/2023
|
-0.20 / -0.24%
|
85.10
|
85.10
|
84.50
|
84.90
|
84.90
|
84.90
|
14,100
|
|
2/1/2023
|
-0.20 / -0.23%
|
85.50
|
85.50
|
84.90
|
85.00
|
85.10
|
85.00
|
99,800
|
|
1/31/2023
|
-0.60 / -0.70%
|
87.00
|
87.00
|
84.90
|
85.00
|
85.20
|
85.00
|
35,100
|
|
1/30/2023
|
+0.30 / +0.35%
|
86.00
|
86.50
|
85.30
|
85.50
|
85.60
|
85.50
|
117,600
|
|
1/27/2023
|
+1.00 / +1.18%
|
85.00
|
86.10
|
85.00
|
86.00
|
85.20
|
86.00
|
80,200
|
|
1/19/2023
|
+0.10 / +0.12%
|
85.80
|
85.90
|
84.90
|
85.00
|
85.00
|
85.00
|
88,500
|
|
1/18/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.50
|
85.00
|
84.90
|
85.00
|
83,400
|
|
1/17/2023
|
+0.20 / +0.24%
|
84.00
|
85.10
|
84.00
|
84.90
|
85.00
|
84.90
|
86,100
|
|
1/16/2023
|
0.00 / 0.00%
|
84.10
|
84.80
|
84.10
|
84.70
|
84.70
|
84.70
|
15,800
|
|
1/13/2023
|
+0.40 / +0.48%
|
84.80
|
84.90
|
84.10
|
84.50
|
84.70
|
84.50
|
14,000
|
|
1/12/2023
|
+0.10 / +0.12%
|
84.60
|
84.60
|
84.00
|
84.60
|
84.10
|
84.60
|
9,100
|
|
1/11/2023
|
0.00 / 0.00%
|
84.60
|
84.90
|
84.40
|
84.60
|
84.50
|
84.60
|
15,000
|
|
1/10/2023
|
-0.30 / -0.35%
|
84.90
|
84.90
|
84.20
|
84.60
|
84.60
|
84.60
|
19,500
|
|
1/9/2023
|
+0.10 / +0.12%
|
84.70
|
85.00
|
84.60
|
85.00
|
84.90
|
85.00
|
17,800
|
|
1/6/2023
|
+1.10 / +1.31%
|
84.30
|
85.00
|
84.00
|
84.90
|
84.90
|
84.90
|
76,300
|
|
1/5/2023
|
+0.40 / +0.48%
|
83.80
|
84.40
|
83.60
|
84.40
|
83.80
|
84.40
|
25,100
|
|
1/4/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.60
|
84.20
|
84.00
|
84.20
|
19,100
|
|
1/3/2023
|
-0.50 / -0.59%
|
84.40
|
84.50
|
83.60
|
84.50
|
84.20
|
84.50
|
34,500
|
|
12/30/2022
|
-0.40 / -0.47%
|
85.10
|
85.20
|
84.60
|
84.60
|
85.00
|
84.60
|
111,600
|
|
12/29/2022
|
0.00 / 0.00%
|
85.40
|
85.50
|
84.80
|
85.00
|
85.00
|
85.00
|
18,900
|
|
12/28/2022
|
0.00 / 0.00%
|
85.50
|
85.60
|
84.80
|
85.00
|
85.00
|
85.00
|
128,400
|
|
|