Closing price on 7/18/2023
|
|
Open |
79.00 |
High |
82.00 |
Low |
78.50 |
Volume |
46,700 |
Split-adjusted Price |
79.00 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
-2.40 / -2.95%
|
79.00
|
82.00
|
78.50
|
79.00
|
80.90
|
79.00
|
46,700
|
|
7/17/2023
|
-4.10 / -4.96%
|
82.60
|
83.50
|
78.50
|
78.50
|
81.40
|
78.50
|
90,500
|
|
7/14/2023
|
+0.50 / +0.61%
|
82.20
|
83.50
|
82.20
|
82.60
|
82.60
|
82.60
|
79,600
|
|
7/13/2023
|
+2.00 / +2.47%
|
82.00
|
83.00
|
81.00
|
82.90
|
82.10
|
82.90
|
66,500
|
|
7/12/2023
|
+3.70 / +4.70%
|
79.40
|
82.50
|
78.90
|
82.50
|
80.90
|
82.50
|
104,600
|
|
7/11/2023
|
+1.30 / +1.67%
|
77.80
|
79.10
|
77.80
|
79.00
|
78.80
|
79.00
|
56,100
|
|
7/10/2023
|
+1.00 / +1.30%
|
77.20
|
77.90
|
77.20
|
77.70
|
77.70
|
77.70
|
97,200
|
|
7/7/2023
|
0.00 / 0.00%
|
76.90
|
77.60
|
76.00
|
76.40
|
76.70
|
76.40
|
39,700
|
|
7/6/2023
|
+0.50 / +0.66%
|
76.50
|
76.50
|
76.00
|
76.40
|
76.40
|
76.40
|
48,000
|
|
7/5/2023
|
+0.10 / +0.13%
|
75.60
|
76.10
|
75.40
|
76.00
|
75.90
|
76.00
|
117,200
|
|
7/4/2023
|
+0.60 / +0.79%
|
76.00
|
76.20
|
75.00
|
76.20
|
75.90
|
76.20
|
111,300
|
|
7/3/2023
|
+1.80 / +2.44%
|
74.00
|
76.00
|
74.00
|
75.50
|
75.60
|
75.50
|
118,000
|
|
6/30/2023
|
-2.10 / -2.78%
|
77.00
|
77.00
|
73.10
|
73.50
|
73.70
|
73.50
|
246,300
|
|
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
|
|
|