Closing price on 3/28/2023
|
|
Open |
83.50 |
High |
83.50 |
Low |
82.90 |
Volume |
34,600 |
Split-adjusted Price |
83.00 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2023
|
-0.10 / -0.12%
|
83.50
|
83.50
|
82.90
|
83.00
|
83.00
|
83.00
|
34,600
|
|
3/27/2023
|
-0.30 / -0.36%
|
83.30
|
83.40
|
83.00
|
83.00
|
83.10
|
83.00
|
10,500
|
|
3/24/2023
|
-1.40 / -1.65%
|
84.00
|
84.00
|
83.00
|
83.20
|
83.30
|
83.20
|
5,300
|
|
3/23/2023
|
-0.70 / -0.83%
|
84.70
|
85.00
|
84.10
|
84.10
|
84.60
|
84.10
|
900
|
|
3/22/2023
|
+0.50 / +0.59%
|
84.80
|
84.90
|
84.70
|
84.90
|
84.80
|
84.90
|
900
|
|
3/21/2023
|
+0.10 / +0.12%
|
84.00
|
84.90
|
84.00
|
84.50
|
84.40
|
84.50
|
15,500
|
|
3/20/2023
|
-0.10 / -0.12%
|
82.80
|
84.50
|
82.80
|
84.00
|
84.40
|
84.00
|
2,300
|
|
3/17/2023
|
-0.10 / -0.12%
|
83.50
|
84.70
|
82.00
|
84.10
|
84.10
|
84.10
|
16,300
|
|
3/16/2023
|
-0.80 / -0.94%
|
84.60
|
84.60
|
84.00
|
84.00
|
84.20
|
84.00
|
10,600
|
|
3/15/2023
|
+1.30 / +1.55%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.80
|
85.00
|
213,000
|
|
3/14/2023
|
+0.60 / +0.72%
|
84.10
|
84.10
|
83.10
|
84.00
|
83.70
|
84.00
|
12,100
|
|
3/13/2023
|
-1.80 / -2.11%
|
84.10
|
84.10
|
83.00
|
83.40
|
83.40
|
83.40
|
28,200
|
|
3/10/2023
|
-0.10 / -0.12%
|
83.80
|
86.00
|
83.80
|
84.70
|
85.20
|
84.70
|
312,900
|
|
3/9/2023
|
+1.40 / +1.67%
|
84.50
|
85.00
|
84.50
|
85.00
|
84.80
|
85.00
|
19,800
|
|
3/8/2023
|
-0.10 / -0.12%
|
84.00
|
84.10
|
83.50
|
84.00
|
83.60
|
84.00
|
36,400
|
|
3/7/2023
|
-0.80 / -0.94%
|
84.80
|
84.80
|
83.80
|
84.00
|
84.10
|
84.00
|
1,600
|
|
3/6/2023
|
+1.50 / +1.80%
|
83.40
|
85.00
|
83.40
|
84.90
|
84.80
|
84.90
|
37,900
|
|
3/3/2023
|
0.00 / 0.00%
|
83.50
|
84.60
|
83.00
|
83.90
|
83.40
|
83.90
|
24,100
|
|
3/2/2023
|
+0.50 / +0.60%
|
83.40
|
84.60
|
83.40
|
83.80
|
83.90
|
83.80
|
10,900
|
|
3/1/2023
|
+0.80 / +0.96%
|
83.30
|
84.20
|
83.20
|
84.00
|
83.30
|
84.00
|
1,500
|
|
2/28/2023
|
+0.20 / +0.24%
|
80.00
|
85.50
|
80.00
|
84.20
|
83.20
|
84.20
|
54,300
|
|
2/27/2023
|
-0.20 / -0.24%
|
84.00
|
84.10
|
83.50
|
84.00
|
84.00
|
84.00
|
54,000
|
|
2/24/2023
|
0.00 / 0.00%
|
84.40
|
84.90
|
84.00
|
84.50
|
84.20
|
84.50
|
6,000
|
|
2/23/2023
|
+0.10 / +0.12%
|
84.20
|
84.60
|
84.20
|
84.60
|
84.50
|
84.60
|
40,800
|
|
2/22/2023
|
0.00 / 0.00%
|
84.50
|
84.60
|
84.50
|
84.60
|
84.50
|
84.60
|
3,100
|
|
2/21/2023
|
-0.40 / -0.47%
|
85.00
|
85.00
|
84.50
|
84.50
|
84.60
|
84.50
|
13,900
|
|
2/20/2023
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.10
|
85.00
|
84.90
|
85.00
|
58,800
|
|
2/17/2023
|
-0.10 / -0.12%
|
85.10
|
85.10
|
84.60
|
85.00
|
85.00
|
85.00
|
61,500
|
|
2/16/2023
|
+0.60 / +0.71%
|
84.40
|
86.10
|
84.40
|
85.00
|
85.10
|
85.00
|
70,100
|
|
2/15/2023
|
+0.10 / +0.12%
|
84.00
|
84.60
|
84.00
|
84.50
|
84.40
|
84.50
|
11,800
|
|
|