|
Closing price on 4/12/2021
|
|
| Open |
73.00 |
| High |
73.40 |
| Low |
72.70 |
| Volume |
248,600 |
| Split-adjusted Price |
73.00 |
|
|
ACV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2021
|
0.00 / 0.00%
|
73.00
|
73.40
|
72.70
|
73.00
|
72.99
|
73.00
|
248,600
|
|
|
4/9/2021
|
-0.30 / -0.41%
|
73.40
|
73.40
|
72.90
|
73.10
|
73.01
|
73.10
|
496,500
|
|
|
4/8/2021
|
-0.60 / -0.81%
|
74.00
|
74.40
|
73.00
|
73.30
|
73.37
|
73.30
|
141,800
|
|
|
4/7/2021
|
0.00 / 0.00%
|
74.20
|
74.20
|
73.60
|
74.00
|
73.86
|
74.00
|
390,302
|
|
|
4/6/2021
|
0.00 / 0.00%
|
74.30
|
74.60
|
73.80
|
74.20
|
74.05
|
74.20
|
409,300
|
|
|
4/5/2021
|
-1.00 / -1.34%
|
75.20
|
75.20
|
73.50
|
73.50
|
74.23
|
73.50
|
522,500
|
|
|
4/2/2021
|
+0.60 / +0.81%
|
74.90
|
74.90
|
74.10
|
74.70
|
74.46
|
74.70
|
217,900
|
|
|
4/1/2021
|
+0.60 / +0.81%
|
73.90
|
74.50
|
73.80
|
74.30
|
74.12
|
74.30
|
256,600
|
|
|
3/31/2021
|
0.00 / 0.00%
|
74.10
|
74.10
|
73.10
|
73.80
|
73.67
|
73.80
|
56,900
|
|
|
3/30/2021
|
+0.40 / +0.54%
|
74.10
|
74.10
|
73.70
|
74.00
|
73.83
|
74.00
|
117,700
|
|
|
3/29/2021
|
+1.50 / +2.07%
|
74.00
|
74.20
|
73.10
|
73.90
|
73.58
|
73.90
|
85,500
|
|
|
3/26/2021
|
-0.70 / -0.95%
|
73.40
|
73.70
|
71.00
|
72.80
|
72.38
|
72.80
|
98,200
|
|
|
3/25/2021
|
+1.10 / +1.52%
|
73.00
|
74.00
|
72.90
|
73.60
|
73.47
|
73.60
|
191,600
|
|
|
3/24/2021
|
-0.10 / -0.14%
|
73.50
|
73.60
|
71.80
|
73.60
|
72.48
|
73.60
|
178,300
|
|
|
3/23/2021
|
-0.80 / -1.08%
|
74.40
|
74.40
|
73.50
|
73.60
|
73.65
|
73.60
|
452,800
|
|
|
3/22/2021
|
-0.30 / -0.40%
|
74.70
|
75.00
|
74.20
|
74.40
|
74.43
|
74.40
|
452,487
|
|
|
3/19/2021
|
-0.40 / -0.53%
|
74.90
|
75.00
|
74.50
|
74.50
|
74.69
|
74.50
|
1,156,603
|
|
|
3/18/2021
|
+0.50 / +0.67%
|
75.00
|
75.20
|
74.50
|
74.90
|
74.91
|
74.90
|
468,500
|
|
|
3/17/2021
|
-1.10 / -1.46%
|
75.40
|
75.40
|
74.00
|
74.20
|
74.40
|
74.20
|
463,700
|
|
|
3/16/2021
|
-1.10 / -1.45%
|
76.00
|
76.10
|
74.80
|
74.90
|
75.33
|
74.90
|
384,813
|
|
|
3/15/2021
|
-0.50 / -0.65%
|
76.60
|
76.60
|
75.70
|
76.00
|
76.01
|
76.00
|
165,215
|
|
|
3/12/2021
|
+0.50 / +0.66%
|
76.80
|
76.90
|
76.10
|
76.60
|
76.48
|
76.60
|
219,800
|
|
|
3/11/2021
|
+1.70 / +2.26%
|
75.20
|
76.80
|
75.10
|
76.80
|
76.09
|
76.80
|
158,700
|
|
|
3/10/2021
|
-0.60 / -0.79%
|
75.10
|
75.80
|
74.80
|
75.20
|
75.13
|
75.20
|
324,200
|
|
|
3/9/2021
|
-1.70 / -2.21%
|
76.70
|
76.80
|
75.10
|
75.10
|
75.85
|
75.10
|
429,100
|
|
|
3/8/2021
|
+0.10 / +0.13%
|
77.00
|
78.00
|
76.50
|
76.60
|
76.83
|
76.60
|
252,900
|
|
|
3/5/2021
|
+0.30 / +0.39%
|
76.60
|
77.40
|
75.70
|
77.00
|
76.51
|
77.00
|
243,400
|
|
|
3/4/2021
|
+1.00 / +1.32%
|
76.00
|
77.50
|
75.60
|
76.50
|
76.72
|
76.50
|
487,800
|
|
|
3/3/2021
|
-0.30 / -0.39%
|
76.20
|
76.20
|
75.10
|
75.90
|
75.52
|
75.90
|
216,200
|
|
|
3/2/2021
|
+0.40 / +0.53%
|
76.40
|
77.10
|
75.70
|
76.00
|
76.24
|
76.00
|
194,100
|
|
|