Closing price on 7/29/2022
|
|
Open |
87.00 |
High |
87.00 |
Low |
85.00 |
Volume |
697,600 |
Split-adjusted Price |
87.00 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2022
|
+0.20 / +0.23%
|
87.00
|
87.00
|
85.00
|
87.00
|
86.20
|
87.00
|
697,600
|
|
7/28/2022
|
+0.80 / +0.93%
|
87.50
|
88.00
|
85.00
|
87.00
|
86.80
|
87.00
|
20,200
|
|
7/27/2022
|
+2.40 / +2.81%
|
85.00
|
87.80
|
84.30
|
87.80
|
86.20
|
87.80
|
24,900
|
|
7/26/2022
|
+1.30 / +1.54%
|
85.40
|
85.90
|
84.70
|
85.90
|
85.40
|
85.90
|
13,900
|
|
7/25/2022
|
+1.30 / +1.55%
|
84.50
|
85.10
|
83.10
|
85.10
|
84.60
|
85.10
|
16,500
|
|
7/22/2022
|
+1.90 / +2.29%
|
83.80
|
85.00
|
83.00
|
85.00
|
83.80
|
85.00
|
28,500
|
|
7/21/2022
|
+0.30 / +0.36%
|
84.00
|
84.00
|
82.60
|
83.00
|
83.10
|
83.00
|
10,600
|
|
7/20/2022
|
+3.40 / +4.22%
|
81.50
|
84.00
|
81.50
|
83.90
|
82.70
|
83.90
|
26,000
|
|
7/19/2022
|
+0.10 / +0.12%
|
80.90
|
81.30
|
79.80
|
81.10
|
80.50
|
81.10
|
26,900
|
|
7/18/2022
|
+1.20 / +1.50%
|
82.90
|
82.90
|
80.30
|
81.00
|
81.00
|
81.00
|
24,600
|
|
7/15/2022
|
+2.50 / +3.21%
|
78.40
|
80.30
|
77.90
|
80.30
|
79.80
|
80.30
|
63,400
|
|
7/14/2022
|
+0.80 / +1.03%
|
77.50
|
78.40
|
77.50
|
78.40
|
77.80
|
78.40
|
36,300
|
|
7/13/2022
|
-0.10 / -0.13%
|
77.70
|
78.00
|
77.50
|
77.50
|
77.60
|
77.50
|
113,600
|
|
7/12/2022
|
-0.10 / -0.13%
|
78.10
|
78.10
|
77.40
|
77.50
|
77.60
|
77.50
|
17,100
|
|
7/11/2022
|
0.00 / 0.00%
|
77.40
|
80.00
|
77.30
|
77.40
|
77.60
|
77.40
|
23,900
|
|
7/8/2022
|
-0.20 / -0.26%
|
77.20
|
77.60
|
77.20
|
77.40
|
77.40
|
77.40
|
22,900
|
|
7/7/2022
|
-0.10 / -0.13%
|
77.60
|
77.80
|
77.40
|
77.50
|
77.60
|
77.50
|
33,400
|
|
7/6/2022
|
-1.10 / -1.40%
|
77.90
|
77.90
|
77.20
|
77.40
|
77.60
|
77.40
|
5,300
|
|
7/5/2022
|
-0.40 / -0.51%
|
78.60
|
79.00
|
78.10
|
78.20
|
78.50
|
78.20
|
5,300
|
|
7/4/2022
|
+0.50 / +0.64%
|
78.40
|
78.90
|
78.40
|
78.90
|
78.60
|
78.90
|
2,800
|
|
7/1/2022
|
-0.80 / -1.00%
|
79.80
|
79.80
|
78.00
|
79.00
|
78.40
|
79.00
|
21,000
|
|
6/30/2022
|
-1.00 / -1.25%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.80
|
79.00
|
26,200
|
|
6/29/2022
|
+0.20 / +0.25%
|
80.00
|
80.50
|
79.30
|
80.00
|
80.00
|
80.00
|
66,600
|
|
6/28/2022
|
+0.10 / +0.13%
|
79.90
|
80.90
|
75.50
|
80.00
|
79.80
|
80.00
|
134,500
|
|
6/27/2022
|
+0.20 / +0.25%
|
79.80
|
80.30
|
78.00
|
80.00
|
79.90
|
80.00
|
143,100
|
|
6/24/2022
|
+3.60 / +4.71%
|
76.50
|
81.00
|
76.50
|
80.00
|
79.80
|
80.00
|
68,900
|
|
6/23/2022
|
+0.50 / +0.66%
|
76.20
|
77.00
|
76.00
|
76.70
|
76.40
|
76.70
|
225,100
|
|
6/22/2022
|
0.00 / 0.00%
|
76.20
|
76.70
|
75.80
|
76.20
|
76.20
|
76.20
|
223,100
|
|
6/21/2022
|
-1.70 / -2.19%
|
75.80
|
77.60
|
75.80
|
76.00
|
76.20
|
76.00
|
26,800
|
|
6/20/2022
|
-1.70 / -2.17%
|
77.50
|
78.20
|
76.50
|
76.50
|
77.70
|
76.50
|
69,100
|
|
|