Closing price on 9/15/2022
|
|
Open |
86.90 |
High |
87.00 |
Low |
84.70 |
Volume |
82,000 |
Split-adjusted Price |
84.80 |
|
|
ACV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2022
|
-0.80 / -0.93%
|
86.90
|
87.00
|
84.70
|
84.80
|
85.10
|
84.80
|
82,000
|
|
9/14/2022
|
+0.50 / +0.58%
|
85.50
|
87.00
|
84.90
|
87.00
|
85.60
|
87.00
|
262,600
|
|
9/13/2022
|
+1.30 / +1.52%
|
86.50
|
87.00
|
85.80
|
87.00
|
86.50
|
87.00
|
33,600
|
|
9/12/2022
|
-0.20 / -0.23%
|
89.10
|
89.10
|
85.00
|
86.70
|
85.70
|
86.70
|
27,200
|
|
9/9/2022
|
+1.30 / +1.51%
|
86.00
|
87.80
|
86.00
|
87.30
|
86.90
|
87.30
|
13,800
|
|
9/8/2022
|
-1.30 / -1.50%
|
86.10
|
87.00
|
85.50
|
85.50
|
86.00
|
85.50
|
17,100
|
|
9/7/2022
|
-1.90 / -2.17%
|
87.00
|
87.50
|
85.50
|
85.50
|
86.80
|
85.50
|
30,600
|
|
9/6/2022
|
+0.70 / +0.81%
|
87.90
|
87.90
|
87.00
|
87.50
|
87.40
|
87.50
|
11,300
|
|
9/5/2022
|
+0.50 / +0.57%
|
86.90
|
88.00
|
86.10
|
87.50
|
86.80
|
87.50
|
9,400
|
|
8/31/2022
|
-3.40 / -3.80%
|
86.50
|
90.50
|
86.00
|
86.00
|
87.00
|
86.00
|
68,300
|
|
8/30/2022
|
+1.00 / +1.12%
|
87.10
|
90.90
|
87.10
|
90.00
|
89.40
|
90.00
|
13,000
|
|
8/29/2022
|
+1.00 / +1.11%
|
89.80
|
91.00
|
87.10
|
91.00
|
89.00
|
91.00
|
26,100
|
|
8/26/2022
|
+1.20 / +1.34%
|
89.30
|
90.50
|
89.30
|
90.50
|
90.00
|
90.50
|
29,600
|
|
8/25/2022
|
+0.10 / +0.11%
|
88.00
|
90.40
|
87.00
|
88.70
|
89.30
|
88.70
|
24,100
|
|
8/24/2022
|
+0.30 / +0.33%
|
90.10
|
91.00
|
86.50
|
89.90
|
88.60
|
89.90
|
61,000
|
|
8/23/2022
|
+2.30 / +2.62%
|
89.90
|
90.10
|
87.80
|
90.10
|
89.60
|
90.10
|
47,600
|
|
8/22/2022
|
-0.60 / -0.68%
|
88.50
|
88.90
|
87.50
|
87.90
|
87.80
|
87.90
|
18,500
|
|
8/19/2022
|
0.00 / 0.00%
|
88.10
|
89.00
|
88.00
|
88.00
|
88.50
|
88.00
|
24,000
|
|
8/18/2022
|
+0.10 / +0.11%
|
88.00
|
88.90
|
87.80
|
88.90
|
88.00
|
88.90
|
25,800
|
|
8/17/2022
|
+0.40 / +0.45%
|
89.00
|
89.00
|
88.50
|
88.70
|
88.80
|
88.70
|
54,400
|
|
8/16/2022
|
+1.80 / +2.07%
|
87.50
|
89.00
|
87.50
|
88.70
|
88.30
|
88.70
|
49,400
|
|
8/15/2022
|
+2.30 / +2.69%
|
86.60
|
87.80
|
86.50
|
87.80
|
86.90
|
87.80
|
28,600
|
|
8/12/2022
|
-0.20 / -0.23%
|
87.10
|
87.10
|
84.80
|
86.90
|
85.50
|
86.90
|
39,000
|
|
8/11/2022
|
+1.10 / +1.28%
|
86.50
|
87.30
|
86.30
|
87.30
|
87.10
|
87.30
|
59,000
|
|
8/10/2022
|
-0.40 / -0.46%
|
86.30
|
86.30
|
86.00
|
86.30
|
86.20
|
86.30
|
30,400
|
|
8/9/2022
|
-0.40 / -0.46%
|
87.00
|
87.00
|
86.40
|
86.40
|
86.70
|
86.40
|
32,000
|
|
8/8/2022
|
+1.20 / +1.40%
|
85.50
|
87.50
|
85.50
|
86.70
|
86.80
|
86.70
|
12,900
|
|
8/5/2022
|
-0.10 / -0.12%
|
85.00
|
85.90
|
84.70
|
85.80
|
85.50
|
85.80
|
28,400
|
|
8/4/2022
|
-0.60 / -0.69%
|
86.10
|
87.60
|
85.50
|
85.80
|
85.90
|
85.80
|
43,400
|
|
8/3/2022
|
+0.30 / +0.34%
|
87.00
|
87.90
|
86.10
|
87.90
|
86.40
|
87.90
|
695,000
|
|
|