Closing price on 9/10/2020
|
|
Open |
58.50 |
High |
61.50 |
Low |
58.50 |
Volume |
934,000 |
Split-adjusted Price |
61.20 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2020
|
+2.80 / +4.79%
|
58.50
|
61.50
|
58.50
|
61.20
|
60.06
|
61.20
|
934,000
|
|
9/9/2020
|
+0.50 / +0.86%
|
58.10
|
58.40
|
57.10
|
58.40
|
57.91
|
58.40
|
413,100
|
|
9/8/2020
|
+0.90 / +1.58%
|
57.00
|
59.00
|
57.00
|
57.90
|
58.12
|
57.90
|
242,300
|
|
9/7/2020
|
-0.60 / -1.04%
|
58.00
|
58.00
|
56.50
|
57.00
|
57.19
|
57.00
|
341,500
|
|
9/4/2020
|
-0.90 / -1.53%
|
58.50
|
58.50
|
57.20
|
57.80
|
57.60
|
57.80
|
253,500
|
|
9/3/2020
|
+0.70 / +1.21%
|
58.40
|
58.90
|
58.20
|
58.70
|
58.66
|
58.70
|
131,600
|
|
9/1/2020
|
+0.10 / +0.17%
|
57.70
|
58.20
|
57.70
|
58.10
|
57.99
|
58.10
|
430,100
|
|
8/31/2020
|
+2.60 / +4.69%
|
55.40
|
58.30
|
55.40
|
58.00
|
57.52
|
58.00
|
223,300
|
|
8/28/2020
|
+0.70 / +1.28%
|
55.50
|
55.80
|
55.00
|
55.50
|
55.41
|
55.50
|
113,800
|
|
8/27/2020
|
-0.40 / -0.72%
|
55.50
|
55.50
|
54.60
|
54.80
|
54.91
|
54.80
|
181,400
|
|
8/26/2020
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.00
|
55.20
|
55.23
|
55.20
|
168,900
|
|
8/25/2020
|
0.00 / 0.00%
|
55.50
|
55.90
|
55.00
|
55.20
|
55.23
|
55.20
|
202,500
|
|
8/24/2020
|
+0.20 / +0.36%
|
55.30
|
56.00
|
55.10
|
55.20
|
55.50
|
55.20
|
118,700
|
|
8/21/2020
|
+0.10 / +0.18%
|
54.20
|
55.20
|
54.10
|
55.10
|
54.98
|
55.10
|
141,800
|
|
8/20/2020
|
0.00 / 0.00%
|
54.50
|
55.10
|
54.00
|
55.00
|
54.88
|
55.00
|
157,900
|
|
8/19/2020
|
+0.70 / +1.29%
|
54.10
|
55.00
|
54.00
|
55.00
|
54.86
|
55.00
|
135,900
|
|
8/18/2020
|
+0.20 / +0.37%
|
54.10
|
55.00
|
54.00
|
54.30
|
54.22
|
54.30
|
70,200
|
|
8/17/2020
|
-0.90 / -1.64%
|
54.60
|
54.60
|
53.90
|
54.10
|
54.15
|
54.10
|
62,700
|
|
8/14/2020
|
-0.40 / -0.73%
|
55.00
|
55.50
|
54.20
|
54.60
|
54.99
|
54.60
|
184,300
|
|
8/13/2020
|
+0.70 / +1.29%
|
54.90
|
55.60
|
54.90
|
55.00
|
55.34
|
55.00
|
229,200
|
|
8/12/2020
|
+1.10 / +2.07%
|
53.50
|
54.70
|
53.50
|
54.30
|
54.16
|
54.30
|
143,100
|
|
8/11/2020
|
-0.60 / -1.12%
|
53.60
|
53.70
|
53.10
|
53.20
|
53.31
|
53.20
|
124,300
|
|
8/10/2020
|
+0.40 / +0.75%
|
54.00
|
54.10
|
53.20
|
53.80
|
53.43
|
53.80
|
102,700
|
|
8/7/2020
|
+0.30 / +0.56%
|
54.20
|
54.20
|
53.10
|
53.80
|
53.39
|
53.80
|
70,100
|
|
8/6/2020
|
-0.40 / -0.74%
|
53.90
|
54.40
|
53.20
|
53.50
|
53.61
|
53.50
|
162,000
|
|
8/5/2020
|
+0.80 / +1.51%
|
53.20
|
54.30
|
53.20
|
53.90
|
53.73
|
53.90
|
151,000
|
|
8/4/2020
|
+0.80 / +1.53%
|
52.80
|
53.20
|
52.50
|
53.10
|
52.93
|
53.10
|
169,200
|
|
8/3/2020
|
+0.70 / +1.36%
|
52.00
|
52.70
|
51.10
|
52.30
|
51.81
|
52.30
|
269,600
|
|
7/31/2020
|
-0.10 / -0.19%
|
51.50
|
52.00
|
50.80
|
51.70
|
51.57
|
51.70
|
97,000
|
|
7/30/2020
|
+0.20 / +0.39%
|
51.20
|
52.00
|
51.20
|
51.80
|
51.66
|
51.80
|
93,500
|
|
|