Closing price on 6/29/2023
|
|
Open |
76.20 |
High |
77.50 |
Low |
75.00 |
Volume |
93,600 |
Split-adjusted Price |
77.00 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2023
|
+0.20 / +0.26%
|
76.20
|
77.50
|
75.00
|
77.00
|
75.60
|
77.00
|
93,600
|
|
6/28/2023
|
-2.50 / -3.22%
|
77.50
|
77.70
|
75.10
|
75.10
|
76.80
|
75.10
|
86,900
|
|
6/27/2023
|
0.00 / 0.00%
|
77.30
|
77.70
|
77.30
|
77.50
|
77.60
|
77.50
|
5,400
|
|
6/26/2023
|
0.00 / 0.00%
|
77.70
|
77.70
|
77.00
|
77.70
|
77.50
|
77.70
|
2,700
|
|
6/23/2023
|
0.00 / 0.00%
|
77.60
|
77.70
|
77.60
|
77.60
|
77.70
|
77.60
|
5,400
|
|
6/22/2023
|
+0.20 / +0.26%
|
77.10
|
77.90
|
77.10
|
77.80
|
77.60
|
77.80
|
3,200
|
|
6/21/2023
|
+0.40 / +0.52%
|
77.60
|
78.00
|
76.80
|
77.90
|
77.60
|
77.90
|
9,000
|
|
6/20/2023
|
0.00 / 0.00%
|
77.60
|
77.60
|
77.20
|
77.60
|
77.50
|
77.60
|
15,700
|
|
6/19/2023
|
-0.30 / -0.39%
|
78.00
|
78.00
|
77.50
|
77.50
|
77.60
|
77.50
|
6,900
|
|
6/16/2023
|
+0.50 / +0.65%
|
77.60
|
78.00
|
77.50
|
78.00
|
77.80
|
78.00
|
11,000
|
|
6/15/2023
|
-2.10 / -2.69%
|
78.00
|
78.00
|
76.00
|
76.00
|
77.50
|
76.00
|
12,300
|
|
6/14/2023
|
0.00 / 0.00%
|
78.10
|
78.20
|
78.00
|
78.00
|
78.10
|
78.00
|
4,700
|
|
6/13/2023
|
+0.30 / +0.39%
|
77.80
|
78.30
|
77.70
|
78.00
|
78.00
|
78.00
|
29,100
|
|
6/12/2023
|
-0.10 / -0.13%
|
77.90
|
78.00
|
77.50
|
77.90
|
77.70
|
77.90
|
5,600
|
|
6/9/2023
|
+1.40 / +1.80%
|
77.60
|
79.00
|
77.60
|
79.00
|
78.00
|
79.00
|
17,700
|
|
6/8/2023
|
0.00 / 0.00%
|
77.60
|
77.90
|
77.50
|
77.60
|
77.60
|
77.60
|
14,300
|
|
6/7/2023
|
+0.20 / +0.26%
|
77.50
|
78.00
|
77.50
|
78.00
|
77.60
|
78.00
|
18,500
|
|
6/6/2023
|
-0.40 / -0.51%
|
80.00
|
80.00
|
77.50
|
77.50
|
77.80
|
77.50
|
19,000
|
|
6/5/2023
|
+1.60 / +2.06%
|
78.00
|
79.80
|
77.70
|
79.40
|
77.90
|
79.40
|
14,300
|
|
6/2/2023
|
0.00 / 0.00%
|
77.60
|
78.00
|
77.60
|
77.60
|
77.80
|
77.60
|
7,400
|
|
6/1/2023
|
-0.20 / -0.26%
|
77.70
|
77.70
|
77.50
|
77.50
|
77.60
|
77.50
|
6,500
|
|
5/31/2023
|
+0.30 / +0.39%
|
78.00
|
78.00
|
77.60
|
77.90
|
77.70
|
77.90
|
6,500
|
|
5/30/2023
|
-0.20 / -0.26%
|
77.60
|
77.70
|
77.50
|
77.50
|
77.60
|
77.50
|
16,300
|
|
5/29/2023
|
+0.10 / +0.13%
|
78.30
|
78.40
|
77.50
|
77.80
|
77.70
|
77.80
|
7,300
|
|
5/26/2023
|
0.00 / 0.00%
|
77.60
|
77.70
|
77.60
|
77.60
|
77.70
|
77.60
|
5,300
|
|
5/25/2023
|
-0.60 / -0.77%
|
77.80
|
78.00
|
77.50
|
77.70
|
77.60
|
77.70
|
11,200
|
|
5/24/2023
|
-0.30 / -0.38%
|
78.30
|
78.30
|
77.80
|
78.00
|
78.30
|
78.00
|
13,200
|
|
5/23/2023
|
-0.80 / -1.01%
|
78.10
|
78.90
|
78.00
|
78.10
|
78.30
|
78.10
|
6,100
|
|
5/22/2023
|
0.00 / 0.00%
|
78.90
|
79.00
|
78.80
|
78.90
|
78.90
|
78.90
|
2,300
|
|
5/19/2023
|
0.00 / 0.00%
|
78.80
|
79.00
|
78.80
|
78.80
|
78.90
|
78.80
|
2,000
|
|
|