Virtus AllianzGI Diversified Income & Convertible Fund NYSE:ACV Historical Prices

Below are the 2222 trading days of historical prices for ACV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2222	NYSE	ACV	Wed, Mar 20, 2024	23.40	23.60	23.31	23.59
2221	NYSE	ACV	Tue, Mar 19, 2024	23.18	23.57	23.14	23.38
2220	NYSE	ACV	Mon, Mar 18, 2024	23.50	23.50	23.17	23.18
2219	NYSE	ACV	Fri, Mar 15, 2024	23.05	23.38	23.00	23.35
2218	NYSE	ACV	Thu, Mar 14, 2024	23.35	23.44	23.07	23.12
2217	NYSE	ACV	Wed, Mar 13, 2024	23.45	23.53	23.26	23.38
2216	NYSE	ACV	Tue, Mar 12, 2024	23.40	23.57	23.14	23.43
2215	NYSE	ACV	Mon, Mar 11, 2024	23.07	23.39	23.04	23.29
2214	NYSE	ACV	Fri, Mar 8, 2024	22.93	23.20	22.75	23.03
2213	NYSE	ACV	Thu, Mar 7, 2024	23.40	23.47	23.00	22.89
2212	NYSE	ACV	Wed, Mar 6, 2024	22.25	23.55	22.01	23.45
2211	NYSE	ACV	Tue, Mar 5, 2024	22.47	22.74	21.91	22.20
2210	NYSE	ACV	Mon, Mar 4, 2024	22.41	22.51	22.21	22.47
2209	NYSE	ACV	Fri, Mar 1, 2024	22.52	22.52	22.27	22.36
2208	NYSE	ACV	Thu, Feb 29, 2024	22.58	22.87	22.38	22.46
2207	NYSE	ACV	Wed, Feb 28, 2024	22.74	22.84	22.45	22.49
2206	NYSE	ACV	Tue, Feb 27, 2024	22.90	22.90	22.56	22.69
2205	NYSE	ACV	Mon, Feb 26, 2024	22.84	22.94	22.72	22.79
2204	NYSE	ACV	Fri, Feb 23, 2024	23.09	23.09	22.78	22.81
2203	NYSE	ACV	Thu, Feb 22, 2024	23.13	23.13	22.74	22.85
2202	NYSE	ACV	Wed, Feb 21, 2024	22.47	22.84	22.47	22.81
2201	NYSE	ACV	Tue, Feb 20, 2024	22.60	22.75	22.43	22.51
2200	NYSE	ACV	Fri, Feb 16, 2024	22.60	22.83	22.52	22.58
2199	NYSE	ACV	Thu, Feb 15, 2024	22.58	22.99	22.52	22.71
2198	NYSE	ACV	Wed, Feb 14, 2024	22.34	22.77	22.34	22.56
2197	NYSE	ACV	Tue, Feb 13, 2024	22.70	22.86	22.55	22.58
2196	NYSE	ACV	Mon, Feb 12, 2024	23.31	23.31	22.80	23.03
2195	NYSE	ACV	Fri, Feb 9, 2024	22.80	23.18	22.80	23.02
2194	NYSE	ACV	Thu, Feb 8, 2024	22.81	23.00	22.62	22.72
2193	NYSE	ACV	Wed, Feb 7, 2024	23.43	23.43	22.65	22.66
2192	NYSE	ACV	Tue, Feb 6, 2024	22.55	23.53	22.38	23.28
2191	NYSE	ACV	Mon, Feb 5, 2024	22.97	22.99	22.18	22.28
2190	NYSE	ACV	Fri, Feb 2, 2024	22.75	22.88	22.45	22.52
2189	NYSE	ACV	Thu, Feb 1, 2024	22.25	22.92	22.10	22.74
2188	NYSE	ACV	Wed, Jan 31, 2024	21.87	22.45	21.71	22.44
2187	NYSE	ACV	Tue, Jan 30, 2024	21.82	21.95	21.61	21.84
2186	NYSE	ACV	Mon, Jan 29, 2024	21.44	21.60	21.44	21.60
2185	NYSE	ACV	Fri, Jan 26, 2024	21.35	21.49	21.29	21.36
2184	NYSE	ACV	Thu, Jan 25, 2024	21.54	21.68	21.45	21.47
2183	NYSE	ACV	Wed, Jan 24, 2024	21.78	22.00	21.55	21.55
2182	NYSE	ACV	Tue, Jan 23, 2024	21.66	21.84	21.43	21.66
2181	NYSE	ACV	Mon, Jan 22, 2024	21.50	21.88	21.39	21.51
2180	NYSE	ACV	Fri, Jan 19, 2024	21.33	21.74	21.24	21.48
2179	NYSE	ACV	Thu, Jan 18, 2024	21.21	21.39	21.15	21.30
2178	NYSE	ACV	Wed, Jan 17, 2024	21.43	21.43	21.03	21.13
2177	NYSE	ACV	Tue, Jan 16, 2024	21.17	21.50	20.86	21.36
2176	NYSE	ACV	Fri, Jan 12, 2024	21.38	21.47	21.17	21.38
2175	NYSE	ACV	Thu, Jan 11, 2024	21.16	21.43	21.16	21.37
2174	NYSE	ACV	Wed, Jan 10, 2024	21.39	21.70	21.26	21.38
2173	NYSE	ACV	Tue, Jan 9, 2024	21.43	21.53	21.02	21.40
2172	NYSE	ACV	Mon, Jan 8, 2024	21.10	21.66	20.84	21.47
2171	NYSE	ACV	Fri, Jan 5, 2024	21.34	21.37	21.13	21.14
2170	NYSE	ACV	Thu, Jan 4, 2024	20.98	21.80	20.73	21.32
2169	NYSE	ACV	Wed, Jan 3, 2024	21.09	21.09	20.77	20.96
2168	NYSE	ACV	Tue, Jan 2, 2024	21.08	21.08	20.66	20.83
2167	NYSE	ACV	Fri, Dec 29, 2023	20.84	20.99	20.56	20.98
2166	NYSE	ACV	Thu, Dec 28, 2023	20.56	21.00	20.48	20.84
2165	NYSE	ACV	Wed, Dec 27, 2023	20.55	20.77	20.49	20.71
2164	NYSE	ACV	Tue, Dec 26, 2023	20.44	20.49	20.36	20.45
2163	NYSE	ACV	Fri, Dec 22, 2023	20.00	20.48	20.00	20.31
2162	NYSE	ACV	Thu, Dec 21, 2023	19.84	20.17	19.80	19.88
2161	NYSE	ACV	Wed, Dec 20, 2023	20.07	20.18	19.82	19.84
2160	NYSE	ACV	Tue, Dec 19, 2023	19.77	20.36	19.77	20.12
2159	NYSE	ACV	Mon, Dec 18, 2023	20.13	20.14	19.87	19.96
2158	NYSE	ACV	Fri, Dec 15, 2023	20.27	20.27	20.01	20.04
2157	NYSE	ACV	Thu, Dec 14, 2023	20.14	20.22	20.02	20.10
2156	NYSE	ACV	Wed, Dec 13, 2023	19.74	19.96	19.71	19.96
2155	NYSE	ACV	Tue, Dec 12, 2023	19.79	20.05	19.60	19.62
2154	NYSE	ACV	Mon, Dec 11, 2023	20.20	20.20	19.69	19.74
2153	NYSE	ACV	Fri, Dec 8, 2023	20.36	20.37	19.61	19.69
2152	NYSE	ACV	Thu, Dec 7, 2023	20.12	20.74	20.12	20.36
2151	NYSE	ACV	Wed, Dec 6, 2023	19.86	20.24	19.86	20.11
2150	NYSE	ACV	Tue, Dec 5, 2023	20.05	20.23	19.71	19.78
2149	NYSE	ACV	Mon, Dec 4, 2023	20.00	20.23	19.98	20.07
2148	NYSE	ACV	Fri, Dec 1, 2023	19.93	20.07	19.92	20.07
2147	NYSE	ACV	Thu, Nov 30, 2023	19.51	19.83	19.40	19.79
2146	NYSE	ACV	Wed, Nov 29, 2023	19.35	19.62	19.26	19.51
2145	NYSE	ACV	Tue, Nov 28, 2023	19.04	19.26	19.04	19.24
2144	NYSE	ACV	Mon, Nov 27, 2023	19.41	19.41	19.14	19.19
2143	NYSE	ACV	Fri, Nov 24, 2023	19.43	19.48	19.31	19.39
2142	NYSE	ACV	Wed, Nov 22, 2023	19.29	19.40	19.13	19.31
2141	NYSE	ACV	Tue, Nov 21, 2023	19.23	19.30	19.00	19.06
2140	NYSE	ACV	Mon, Nov 20, 2023	19.15	19.23	19.10	19.16
2139	NYSE	ACV	Fri, Nov 17, 2023	19.10	19.15	18.96	19.03
2138	NYSE	ACV	Thu, Nov 16, 2023	19.37	19.43	18.89	19.08
2137	NYSE	ACV	Wed, Nov 15, 2023	19.39	19.40	19.18	19.24
2136	NYSE	ACV	Tue, Nov 14, 2023	18.94	19.31	18.49	19.24
2135	NYSE	ACV	Mon, Nov 13, 2023	18.64	18.75	18.34	18.53
2134	NYSE	ACV	Fri, Nov 10, 2023	18.81	18.90	18.56	18.61
2133	NYSE	ACV	Thu, Nov 9, 2023	18.89	19.19	18.87	18.81
2132	NYSE	ACV	Wed, Nov 8, 2023	19.14	19.29	19.03	19.06
2131	NYSE	ACV	Tue, Nov 7, 2023	19.12	19.12	18.96	19.06
2130	NYSE	ACV	Mon, Nov 6, 2023	19.26	19.53	18.99	19.01
2129	NYSE	ACV	Fri, Nov 3, 2023	18.72	19.25	18.71	19.21
2128	NYSE	ACV	Thu, Nov 2, 2023	18.18	18.67	18.16	18.57
2127	NYSE	ACV	Wed, Nov 1, 2023	17.60	18.16	17.43	18.16
2126	NYSE	ACV	Tue, Oct 31, 2023	17.28	17.47	17.17	17.39
2125	NYSE	ACV	Mon, Oct 30, 2023	16.91	17.45	16.91	17.21
2124	NYSE	ACV	Fri, Oct 27, 2023	16.90	16.96	16.82	16.95
2123	NYSE	ACV	Thu, Oct 26, 2023	17.29	17.30	16.98	17.00
2122	NYSE	ACV	Wed, Oct 25, 2023	17.57	17.70	17.35	17.35
2121	NYSE	ACV	Tue, Oct 24, 2023	17.57	17.85	17.49	17.61
2120	NYSE	ACV	Mon, Oct 23, 2023	17.37	17.71	17.36	17.37
2119	NYSE	ACV	Fri, Oct 20, 2023	17.48	17.57	17.35	17.41
2118	NYSE	ACV	Thu, Oct 19, 2023	17.76	17.90	17.50	17.52
2117	NYSE	ACV	Wed, Oct 18, 2023	18.05	18.10	17.80	17.82
2116	NYSE	ACV	Tue, Oct 17, 2023	18.14	18.20	17.96	18.11
2115	NYSE	ACV	Mon, Oct 16, 2023	18.00	18.15	18.00	18.10
2114	NYSE	ACV	Fri, Oct 13, 2023	18.33	18.33	17.99	18.04
2113	NYSE	ACV	Thu, Oct 12, 2023	18.55	18.55	18.21	18.23
2112	NYSE	ACV	Wed, Oct 11, 2023	18.54	18.55	18.39	18.53
2111	NYSE	ACV	Tue, Oct 10, 2023	18.43	18.69	18.26	18.47
2110	NYSE	ACV	Mon, Oct 9, 2023	18.52	18.52	18.36	18.40
2109	NYSE	ACV	Fri, Oct 6, 2023	18.43	18.49	18.27	18.48
2108	NYSE	ACV	Thu, Oct 5, 2023	18.25	18.37	18.19	18.36
2107	NYSE	ACV	Wed, Oct 4, 2023	18.27	18.36	18.09	18.25
2106	NYSE	ACV	Tue, Oct 3, 2023	18.53	18.70	18.24	18.27
2105	NYSE	ACV	Mon, Oct 2, 2023	18.86	18.99	18.57	18.65
2104	NYSE	ACV	Fri, Sep 29, 2023	18.52	18.68	18.42	18.66
2103	NYSE	ACV	Thu, Sep 28, 2023	18.22	18.44	18.15	18.42
2102	NYSE	ACV	Wed, Sep 27, 2023	18.25	18.25	18.00	18.19
2101	NYSE	ACV	Tue, Sep 26, 2023	18.35	18.45	18.13	18.20
2100	NYSE	ACV	Mon, Sep 25, 2023	18.40	18.49	18.33	18.42
2099	NYSE	ACV	Fri, Sep 22, 2023	18.73	18.78	18.50	18.50
2098	NYSE	ACV	Thu, Sep 21, 2023	18.88	18.99	18.65	18.73
2097	NYSE	ACV	Wed, Sep 20, 2023	19.24	19.24	18.92	18.93
2096	NYSE	ACV	Tue, Sep 19, 2023	18.98	19.10	18.94	19.03
2095	NYSE	ACV	Mon, Sep 18, 2023	19.03	19.10	18.93	19.10
2094	NYSE	ACV	Fri, Sep 15, 2023	19.07	19.07	18.90	19.03
2093	NYSE	ACV	Thu, Sep 14, 2023	19.00	19.18	18.94	19.09
2092	NYSE	ACV	Wed, Sep 13, 2023	18.87	19.07	18.84	18.94
2091	NYSE	ACV	Tue, Sep 12, 2023	18.92	18.99	18.80	18.90
2090	NYSE	ACV	Mon, Sep 11, 2023	19.00	19.00	18.88	18.95
2089	NYSE	ACV	Fri, Sep 8, 2023	19.03	19.17	18.87	18.89
2088	NYSE	ACV	Thu, Sep 7, 2023	19.31	19.31	19.16	19.07
2087	NYSE	ACV	Wed, Sep 6, 2023	19.50	19.50	19.30	19.37
2086	NYSE	ACV	Tue, Sep 5, 2023	19.57	19.57	19.40	19.44
2085	NYSE	ACV	Fri, Sep 1, 2023	19.72	19.72	19.43	19.51
2084	NYSE	ACV	Thu, Aug 31, 2023	19.44	19.48	19.27	19.48
2083	NYSE	ACV	Wed, Aug 30, 2023	19.22	19.35	19.20	19.25
2082	NYSE	ACV	Tue, Aug 29, 2023	19.02	19.24	19.02	19.20
2081	NYSE	ACV	Mon, Aug 28, 2023	19.03	19.24	18.99	19.02
2080	NYSE	ACV	Fri, Aug 25, 2023	19.06	19.06	18.85	18.96
2079	NYSE	ACV	Thu, Aug 24, 2023	19.43	19.44	19.05	19.05
2078	NYSE	ACV	Wed, Aug 23, 2023	19.28	19.37	19.26	19.33
2077	NYSE	ACV	Tue, Aug 22, 2023	19.22	19.37	19.19	19.21
2076	NYSE	ACV	Mon, Aug 21, 2023	19.27	19.28	19.13	19.17
2075	NYSE	ACV	Fri, Aug 18, 2023	19.15	19.42	19.02	19.05
2074	NYSE	ACV	Thu, Aug 17, 2023	19.45	19.45	19.12	19.14
2073	NYSE	ACV	Wed, Aug 16, 2023	19.66	19.71	19.43	19.45
2072	NYSE	ACV	Tue, Aug 15, 2023	19.80	19.92	19.75	19.75
2071	NYSE	ACV	Mon, Aug 14, 2023	19.97	19.98	19.88	19.95
2070	NYSE	ACV	Fri, Aug 11, 2023	19.84	20.14	19.84	19.97
2069	NYSE	ACV	Thu, Aug 10, 2023	20.23	20.24	19.91	19.94
2068	NYSE	ACV	Wed, Aug 9, 2023	20.12	20.18	20.05	19.93
2067	NYSE	ACV	Tue, Aug 8, 2023	20.38	20.38	20.00	20.10
2066	NYSE	ACV	Mon, Aug 7, 2023	20.07	20.46	20.07	20.38
2065	NYSE	ACV	Fri, Aug 4, 2023	20.29	20.38	20.02	20.02
2064	NYSE	ACV	Thu, Aug 3, 2023	20.25	20.28	20.01	20.11
2063	NYSE	ACV	Wed, Aug 2, 2023	20.62	20.62	20.24	20.25
2062	NYSE	ACV	Tue, Aug 1, 2023	20.81	20.81	20.49	20.69
2061	NYSE	ACV	Mon, Jul 31, 2023	20.43	20.69	20.43	20.69
2060	NYSE	ACV	Fri, Jul 28, 2023	20.23	20.38	20.20	20.38
2059	NYSE	ACV	Thu, Jul 27, 2023	20.26	20.40	20.11	20.14
2058	NYSE	ACV	Wed, Jul 26, 2023	20.26	20.34	20.17	20.25
2057	NYSE	ACV	Tue, Jul 25, 2023	20.11	20.33	20.07	20.26
2056	NYSE	ACV	Mon, Jul 24, 2023	20.07	20.27	20.05	20.14
2055	NYSE	ACV	Fri, Jul 21, 2023	20.05	20.17	20.04	20.05
2054	NYSE	ACV	Thu, Jul 20, 2023	20.30	20.34	19.93	19.96
2053	NYSE	ACV	Wed, Jul 19, 2023	20.31	20.45	20.23	20.26
2052	NYSE	ACV	Tue, Jul 18, 2023	20.10	20.30	20.10	20.18
2051	NYSE	ACV	Mon, Jul 17, 2023	20.12	20.12	19.98	20.07
2050	NYSE	ACV	Fri, Jul 14, 2023	20.28	20.31	19.95	19.98
2049	NYSE	ACV	Thu, Jul 13, 2023	20.29	20.41	20.19	20.24
2048	NYSE	ACV	Wed, Jul 12, 2023	20.18	20.23	19.92	20.21
2047	NYSE	ACV	Tue, Jul 11, 2023	20.00	20.19	19.99	20.00
2046	NYSE	ACV	Mon, Jul 10, 2023	19.77	19.95	19.77	19.95
2045	NYSE	ACV	Fri, Jul 7, 2023	19.68	19.82	19.58	19.67
2044	NYSE	ACV	Thu, Jul 6, 2023	20.19	20.19	19.61	19.73
2043	NYSE	ACV	Wed, Jul 5, 2023	20.25	20.31	20.10	20.25
2042	NYSE	ACV	Mon, Jul 3, 2023	20.17	20.25	20.00	20.24
2041	NYSE	ACV	Fri, Jun 30, 2023	19.98	19.98	19.79	19.98
2040	NYSE	ACV	Thu, Jun 29, 2023	19.70	19.87	19.65	19.78
2039	NYSE	ACV	Wed, Jun 28, 2023	19.51	19.65	19.45	19.65
2038	NYSE	ACV	Tue, Jun 27, 2023	19.23	19.48	19.14	19.41
2037	NYSE	ACV	Mon, Jun 26, 2023	19.20	19.38	19.17	19.19
2036	NYSE	ACV	Fri, Jun 23, 2023	19.37	19.41	19.20	19.22
2035	NYSE	ACV	Thu, Jun 22, 2023	19.30	19.42	19.25	19.33
2034	NYSE	ACV	Wed, Jun 21, 2023	19.44	19.49	19.31	19.31
2033	NYSE	ACV	Tue, Jun 20, 2023	19.81	19.84	19.50	19.54
2032	NYSE	ACV	Fri, Jun 16, 2023	19.76	19.95	19.67	19.73
2031	NYSE	ACV	Thu, Jun 15, 2023	19.48	19.72	19.46	19.67
2030	NYSE	ACV	Wed, Jun 14, 2023	19.58	19.68	19.40	19.48
2029	NYSE	ACV	Tue, Jun 13, 2023	19.74	19.74	19.40	19.48
2028	NYSE	ACV	Mon, Jun 12, 2023	19.60	19.61	19.48	19.52
2027	NYSE	ACV	Fri, Jun 9, 2023	19.56	19.65	19.47	19.57
2026	NYSE	ACV	Thu, Jun 8, 2023	19.91	19.91	19.61	19.62
2025	NYSE	ACV	Wed, Jun 7, 2023	19.59	19.79	19.50	19.76
2024	NYSE	ACV	Tue, Jun 6, 2023	19.32	19.63	19.30	19.52
2023	NYSE	ACV	Mon, Jun 5, 2023	19.16	19.27	19.08	19.03
2022	NYSE	ACV	Fri, Jun 2, 2023	18.84	19.10	18.84	19.03
2021	NYSE	ACV	Thu, Jun 1, 2023	18.74	18.78	18.39	18.73
2020	NYSE	ACV	Wed, May 31, 2023	18.48	18.53	18.27	18.52
2019	NYSE	ACV	Tue, May 30, 2023	18.52	18.68	18.38	18.50
2018	NYSE	ACV	Fri, May 26, 2023	18.31	18.52	18.30	18.43
2017	NYSE	ACV	Thu, May 25, 2023	18.44	18.44	18.14	18.24
2016	NYSE	ACV	Wed, May 24, 2023	18.50	18.50	18.18	18.23
2015	NYSE	ACV	Tue, May 23, 2023	18.70	18.76	18.50	18.51
2014	NYSE	ACV	Mon, May 22, 2023	18.97	19.05	18.70	18.70
2013	NYSE	ACV	Fri, May 19, 2023	19.21	19.24	18.93	19.01
2012	NYSE	ACV	Thu, May 18, 2023	19.04	19.18	19.03	19.12
2011	NYSE	ACV	Wed, May 17, 2023	18.93	19.08	18.90	19.04
2010	NYSE	ACV	Tue, May 16, 2023	19.00	19.01	18.88	18.89
2009	NYSE	ACV	Mon, May 15, 2023	18.98	19.12	18.91	19.00
2008	NYSE	ACV	Fri, May 12, 2023	18.95	19.09	18.85	18.90
2007	NYSE	ACV	Thu, May 11, 2023	19.10	19.13	18.92	18.94
2006	NYSE	ACV	Wed, May 10, 2023	19.49	19.49	19.11	19.13
2005	NYSE	ACV	Tue, May 9, 2023	19.41	19.54	19.33	19.18
2004	NYSE	ACV	Mon, May 8, 2023	19.41	19.46	19.24	19.44
2003	NYSE	ACV	Fri, May 5, 2023	19.25	19.38	19.04	19.38
2002	NYSE	ACV	Thu, May 4, 2023	19.04	19.13	18.85	18.96
2001	NYSE	ACV	Wed, May 3, 2023	19.07	19.17	18.99	19.09
2000	NYSE	ACV	Tue, May 2, 2023	19.35	19.35	18.98	19.14
1999	NYSE	ACV	Mon, May 1, 2023	19.54	19.54	19.20	19.30
1998	NYSE	ACV	Fri, Apr 28, 2023	19.11	19.35	19.11	19.35
1997	NYSE	ACV	Thu, Apr 27, 2023	19.03	19.14	18.86	19.04
1996	NYSE	ACV	Wed, Apr 26, 2023	19.00	19.08	18.85	18.88
1995	NYSE	ACV	Tue, Apr 25, 2023	19.15	19.15	18.89	18.93
1994	NYSE	ACV	Mon, Apr 24, 2023	19.20	19.23	19.05	19.19
1993	NYSE	ACV	Fri, Apr 21, 2023	19.04	19.08	18.95	19.03
1992	NYSE	ACV	Thu, Apr 20, 2023	19.10	19.24	18.92	18.95
1991	NYSE	ACV	Wed, Apr 19, 2023	19.03	19.28	19.03	19.12
1990	NYSE	ACV	Tue, Apr 18, 2023	19.40	19.41	19.10	19.16
1989	NYSE	ACV	Mon, Apr 17, 2023	19.11	19.33	19.04	19.14
1988	NYSE	ACV	Fri, Apr 14, 2023	19.23	19.72	19.09	19.17
1987	NYSE	ACV	Thu, Apr 13, 2023	19.34	19.44	19.21	19.37
1986	NYSE	ACV	Wed, Apr 12, 2023	19.67	19.85	19.31	19.37
1985	NYSE	ACV	Tue, Apr 11, 2023	19.69	19.85	19.59	19.62
1984	NYSE	ACV	Mon, Apr 10, 2023	19.11	19.67	18.94	19.58
1983	NYSE	ACV	Thu, Apr 6, 2023	18.82	19.08	18.69	19.08
1982	NYSE	ACV	Wed, Apr 5, 2023	18.98	19.02	18.65	18.72
1981	NYSE	ACV	Tue, Apr 4, 2023	19.33	19.42	19.00	19.01
1980	NYSE	ACV	Mon, Apr 3, 2023	19.62	19.66	19.18	19.37
1979	NYSE	ACV	Fri, Mar 31, 2023	19.00	19.31	18.97	19.31
1978	NYSE	ACV	Thu, Mar 30, 2023	18.81	19.11	18.67	19.09
1977	NYSE	ACV	Wed, Mar 29, 2023	18.68	18.83	18.61	18.78
1976	NYSE	ACV	Tue, Mar 28, 2023	18.70	18.70	18.50	18.64
1975	NYSE	ACV	Mon, Mar 27, 2023	18.78	18.80	18.51	18.70
1974	NYSE	ACV	Fri, Mar 24, 2023	18.93	18.93	18.51	18.74
1973	NYSE	ACV	Thu, Mar 23, 2023	18.90	19.33	18.83	18.99
1972	NYSE	ACV	Wed, Mar 22, 2023	19.28	19.46	18.82	18.85
1971	NYSE	ACV	Tue, Mar 21, 2023	19.28	19.28	19.02	19.15
1970	NYSE	ACV	Mon, Mar 20, 2023	19.03	19.22	18.94	19.01
1969	NYSE	ACV	Fri, Mar 17, 2023	19.11	19.12	18.85	19.12
1968	NYSE	ACV	Thu, Mar 16, 2023	18.65	19.10	18.49	19.09
1967	NYSE	ACV	Wed, Mar 15, 2023	18.82	19.10	18.49	18.70
1966	NYSE	ACV	Tue, Mar 14, 2023	19.16	19.39	18.83	18.89
1965	NYSE	ACV	Mon, Mar 13, 2023	19.32	19.55	19.01	19.08
1964	NYSE	ACV	Fri, Mar 10, 2023	20.07	20.11	19.43	19.47
1963	NYSE	ACV	Thu, Mar 9, 2023	20.41	20.61	20.25	20.07
1962	NYSE	ACV	Wed, Mar 8, 2023	20.25	20.47	20.20	20.38
1961	NYSE	ACV	Tue, Mar 7, 2023	20.57	20.80	20.22	20.25
1960	NYSE	ACV	Mon, Mar 6, 2023	20.73	21.03	20.39	20.53
1959	NYSE	ACV	Fri, Mar 3, 2023	20.64	20.86	20.47	20.67
1958	NYSE	ACV	Thu, Mar 2, 2023	20.36	20.56	20.30	20.47
1957	NYSE	ACV	Wed, Mar 1, 2023	20.56	20.90	20.37	20.47
1956	NYSE	ACV	Tue, Feb 28, 2023	20.61	20.93	20.35	20.40
1955	NYSE	ACV	Mon, Feb 27, 2023	20.80	21.12	20.62	20.65
1954	NYSE	ACV	Fri, Feb 24, 2023	20.89	21.09	20.79	20.83
1953	NYSE	ACV	Thu, Feb 23, 2023	21.28	21.50	21.00	21.16
1952	NYSE	ACV	Wed, Feb 22, 2023	21.47	21.47	21.05	21.07
1951	NYSE	ACV	Tue, Feb 21, 2023	21.78	21.88	21.27	21.27
1950	NYSE	ACV	Fri, Feb 17, 2023	22.01	22.38	21.82	21.98
1949	NYSE	ACV	Thu, Feb 16, 2023	22.50	22.68	22.32	22.32
1948	NYSE	ACV	Wed, Feb 15, 2023	22.48	22.74	22.44	22.60
1947	NYSE	ACV	Tue, Feb 14, 2023	22.60	22.77	22.34	22.61
1946	NYSE	ACV	Mon, Feb 13, 2023	22.18	22.94	22.15	22.68
1945	NYSE	ACV	Fri, Feb 10, 2023	22.47	22.52	22.16	22.16
1944	NYSE	ACV	Thu, Feb 9, 2023	22.83	23.05	22.70	22.52
1943	NYSE	ACV	Wed, Feb 8, 2023	22.74	22.86	22.51	22.74
1942	NYSE	ACV	Tue, Feb 7, 2023	22.96	22.98	22.15	22.62
1941	NYSE	ACV	Mon, Feb 6, 2023	23.67	23.88	22.99	23.04
1940	NYSE	ACV	Fri, Feb 3, 2023	23.70	24.21	23.61	23.88
1939	NYSE	ACV	Thu, Feb 2, 2023	23.37	24.10	23.11	23.88
1938	NYSE	ACV	Wed, Feb 1, 2023	22.82	23.54	22.33	23.06
1937	NYSE	ACV	Tue, Jan 31, 2023	22.33	22.62	21.91	22.62
1936	NYSE	ACV	Mon, Jan 30, 2023	22.17	22.49	22.08	22.18
1935	NYSE	ACV	Fri, Jan 27, 2023	21.82	22.42	21.80	22.13
1934	NYSE	ACV	Thu, Jan 26, 2023	21.65	21.85	21.57	21.75
1933	NYSE	ACV	Wed, Jan 25, 2023	21.47	21.71	21.40	21.66
1932	NYSE	ACV	Tue, Jan 24, 2023	22.06	22.08	21.61	21.70
1931	NYSE	ACV	Mon, Jan 23, 2023	21.67	22.12	21.60	22.07
1930	NYSE	ACV	Fri, Jan 20, 2023	21.58	21.58	21.24	21.48
1929	NYSE	ACV	Thu, Jan 19, 2023	21.15	21.55	21.09	21.45
1928	NYSE	ACV	Wed, Jan 18, 2023	21.37	21.81	21.32	21.39
1927	NYSE	ACV	Tue, Jan 17, 2023	21.09	21.31	21.00	21.25
1926	NYSE	ACV	Fri, Jan 13, 2023	20.71	21.13	20.51	21.05
1925	NYSE	ACV	Thu, Jan 12, 2023	20.57	20.87	20.43	20.82
1924	NYSE	ACV	Wed, Jan 11, 2023	20.22	20.73	20.22	20.57
1923	NYSE	ACV	Tue, Jan 10, 2023	19.75	20.20	19.68	20.12
1922	NYSE	ACV	Mon, Jan 9, 2023	18.96	19.71	18.96	19.58
1921	NYSE	ACV	Fri, Jan 6, 2023	18.66	19.12	18.60	18.96
1920	NYSE	ACV	Thu, Jan 5, 2023	18.55	18.78	18.50	18.61
1919	NYSE	ACV	Wed, Jan 4, 2023	18.65	19.00	18.50	18.72
1918	NYSE	ACV	Tue, Jan 3, 2023	18.81	19.00	18.53	18.65
1917	NYSE	ACV	Fri, Dec 30, 2022	18.84	19.02	18.45	18.56
1916	NYSE	ACV	Thu, Dec 29, 2022	18.92	19.20	18.92	19.09
1915	NYSE	ACV	Wed, Dec 28, 2022	19.53	19.53	18.91	18.72
1914	NYSE	ACV	Tue, Dec 27, 2022	19.54	19.60	19.40	19.45
1913	NYSE	ACV	Fri, Dec 23, 2022	19.50	19.85	19.50	19.54
1912	NYSE	ACV	Thu, Dec 22, 2022	19.74	19.74	19.25	19.58
1911	NYSE	ACV	Wed, Dec 21, 2022	19.56	19.88	19.38	19.71
1910	NYSE	ACV	Tue, Dec 20, 2022	19.42	19.82	19.20	19.45
1909	NYSE	ACV	Mon, Dec 19, 2022	20.11	20.19	19.22	19.22
1908	NYSE	ACV	Fri, Dec 16, 2022	20.09	20.22	19.68	20.08
1907	NYSE	ACV	Thu, Dec 15, 2022	20.31	20.73	19.70	20.19
1906	NYSE	ACV	Wed, Dec 14, 2022	20.33	20.89	20.20	20.35
1905	NYSE	ACV	Tue, Dec 13, 2022	20.63	20.89	20.14	20.34
1904	NYSE	ACV	Mon, Dec 12, 2022	20.33	20.60	20.10	20.27
1903	NYSE	ACV	Fri, Dec 9, 2022	20.28	20.44	20.02	20.23
1902	NYSE	ACV	Thu, Dec 8, 2022	20.53	20.92	20.41	20.33
1901	NYSE	ACV	Wed, Dec 7, 2022	20.24	21.31	20.24	20.43
1900	NYSE	ACV	Tue, Dec 6, 2022	20.40	20.52	20.02	20.30
1899	NYSE	ACV	Mon, Dec 5, 2022	21.11	21.11	20.05	20.31
1898	NYSE	ACV	Fri, Dec 2, 2022	20.50	21.31	20.16	21.31
1897	NYSE	ACV	Thu, Dec 1, 2022	20.65	20.99	20.38	20.67
1896	NYSE	ACV	Wed, Nov 30, 2022	19.63	20.26	19.50	20.26
1895	NYSE	ACV	Tue, Nov 29, 2022	19.52	19.80	19.35	19.56
1894	NYSE	ACV	Mon, Nov 28, 2022	19.87	19.87	19.50	19.51
1893	NYSE	ACV	Fri, Nov 25, 2022	19.84	20.00	19.74	19.87
1892	NYSE	ACV	Wed, Nov 23, 2022	19.57	19.93	19.56	19.75
1891	NYSE	ACV	Tue, Nov 22, 2022	19.56	19.75	19.40	19.57
1890	NYSE	ACV	Mon, Nov 21, 2022	19.90	19.96	19.50	19.51
1889	NYSE	ACV	Fri, Nov 18, 2022	20.27	20.37	19.95	20.00
1888	NYSE	ACV	Thu, Nov 17, 2022	20.00	20.91	20.00	20.20
1887	NYSE	ACV	Wed, Nov 16, 2022	20.32	20.66	20.25	20.27
1886	NYSE	ACV	Tue, Nov 15, 2022	20.61	20.83	20.31	20.41
1885	NYSE	ACV	Mon, Nov 14, 2022	20.79	20.79	20.17	20.31
1884	NYSE	ACV	Fri, Nov 11, 2022	21.18	21.18	20.50	20.79
1883	NYSE	ACV	Thu, Nov 10, 2022	20.30	20.66	20.30	20.57
1882	NYSE	ACV	Wed, Nov 9, 2022	20.18	20.18	19.74	19.88
1881	NYSE	ACV	Tue, Nov 8, 2022	20.21	20.26	19.70	20.18
1880	NYSE	ACV	Mon, Nov 7, 2022	19.85	20.25	19.73	20.23
1879	NYSE	ACV	Fri, Nov 4, 2022	19.80	20.01	19.26	19.71
1878	NYSE	ACV	Thu, Nov 3, 2022	19.45	19.67	19.08	19.63
1877	NYSE	ACV	Wed, Nov 2, 2022	20.00	20.03	19.61	19.62
1876	NYSE	ACV	Tue, Nov 1, 2022	20.48	20.48	19.86	19.95
1875	NYSE	ACV	Mon, Oct 31, 2022	19.79	20.03	19.70	20.03
1874	NYSE	ACV	Fri, Oct 28, 2022	19.43	19.97	19.43	19.81
1873	NYSE	ACV	Thu, Oct 27, 2022	19.57	19.72	19.33	19.46
1872	NYSE	ACV	Wed, Oct 26, 2022	19.43	19.71	19.29	19.53
1871	NYSE	ACV	Tue, Oct 25, 2022	18.97	19.42	18.94	19.42
1870	NYSE	ACV	Mon, Oct 24, 2022	18.68	18.90	18.58	18.76
1869	NYSE	ACV	Fri, Oct 21, 2022	18.50	18.72	18.23	18.56
1868	NYSE	ACV	Thu, Oct 20, 2022	18.40	18.59	18.30	18.37
1867	NYSE	ACV	Wed, Oct 19, 2022	18.58	18.61	18.37	18.57
1866	NYSE	ACV	Tue, Oct 18, 2022	18.64	18.68	18.25	18.68
1865	NYSE	ACV	Mon, Oct 17, 2022	17.99	18.25	17.97	18.15
1864	NYSE	ACV	Fri, Oct 14, 2022	18.39	18.40	17.72	17.77
1863	NYSE	ACV	Thu, Oct 13, 2022	17.45	18.31	17.45	18.13
1862	NYSE	ACV	Wed, Oct 12, 2022	17.90	18.07	17.83	17.92
1861	NYSE	ACV	Tue, Oct 11, 2022	18.57	18.57	18.08	17.96
1860	NYSE	ACV	Mon, Oct 10, 2022	18.84	18.86	18.39	18.59
1859	NYSE	ACV	Fri, Oct 7, 2022	18.90	19.03	18.56	18.67
1858	NYSE	ACV	Thu, Oct 6, 2022	19.12	19.21	18.94	19.00
1857	NYSE	ACV	Wed, Oct 5, 2022	18.56	19.19	18.39	19.06
1856	NYSE	ACV	Tue, Oct 4, 2022	18.45	19.12	18.24	18.98
1855	NYSE	ACV	Mon, Oct 3, 2022	17.98	18.12	17.70	17.79
1854	NYSE	ACV	Fri, Sep 30, 2022	17.60	17.89	17.43	17.55
1853	NYSE	ACV	Thu, Sep 29, 2022	17.90	18.01	17.60	17.65
1852	NYSE	ACV	Wed, Sep 28, 2022	17.69	18.32	17.63	18.25
1851	NYSE	ACV	Tue, Sep 27, 2022	18.03	18.34	17.53	17.63
1850	NYSE	ACV	Mon, Sep 26, 2022	18.30	18.70	17.96	18.01
1849	NYSE	ACV	Fri, Sep 23, 2022	19.29	19.29	18.11	18.50
1848	NYSE	ACV	Thu, Sep 22, 2022	19.86	19.98	19.29	19.29
1847	NYSE	ACV	Wed, Sep 21, 2022	20.52	20.63	20.03	20.03
1846	NYSE	ACV	Tue, Sep 20, 2022	20.55	20.78	20.28	20.53
1845	NYSE	ACV	Mon, Sep 19, 2022	20.59	20.85	20.44	20.82
1844	NYSE	ACV	Fri, Sep 16, 2022	20.82	21.28	20.60	20.94
1843	NYSE	ACV	Thu, Sep 15, 2022	21.21	21.50	21.03	21.09
1842	NYSE	ACV	Wed, Sep 14, 2022	21.17	21.40	21.03	21.29
1841	NYSE	ACV	Tue, Sep 13, 2022	21.70	21.81	21.10	21.17
1840	NYSE	ACV	Mon, Sep 12, 2022	22.39	23.00	22.15	22.15
1839	NYSE	ACV	Fri, Sep 9, 2022	22.15	22.46	22.00	22.23
1838	NYSE	ACV	Thu, Sep 8, 2022	21.55	22.07	21.37	21.85
1837	NYSE	ACV	Wed, Sep 7, 2022	21.31	21.69	21.08	21.69
1836	NYSE	ACV	Tue, Sep 6, 2022	21.42	21.51	21.05	21.37
1835	NYSE	ACV	Fri, Sep 2, 2022	21.80	21.84	21.39	21.39
1834	NYSE	ACV	Thu, Sep 1, 2022	21.39	21.53	21.03	21.53
1833	NYSE	ACV	Wed, Aug 31, 2022	21.47	21.79	21.25	21.35
1832	NYSE	ACV	Tue, Aug 30, 2022	21.64	21.79	21.25	21.46
1831	NYSE	ACV	Mon, Aug 29, 2022	21.74	21.90	21.51	21.58
1830	NYSE	ACV	Fri, Aug 26, 2022	22.53	22.60	21.89	21.90
1829	NYSE	ACV	Thu, Aug 25, 2022	22.63	22.72	22.33	22.64
1828	NYSE	ACV	Wed, Aug 24, 2022	22.22	22.53	22.10	22.32
1827	NYSE	ACV	Tue, Aug 23, 2022	22.14	22.29	22.06	22.20
1826	NYSE	ACV	Mon, Aug 22, 2022	22.27	22.57	21.93	22.03
1825	NYSE	ACV	Fri, Aug 19, 2022	22.76	22.99	22.50	22.64
1824	NYSE	ACV	Thu, Aug 18, 2022	22.95	23.32	22.83	23.09
1823	NYSE	ACV	Wed, Aug 17, 2022	23.27	23.69	22.75	22.84
1822	NYSE	ACV	Tue, Aug 16, 2022	23.87	23.92	23.31	23.43
1821	NYSE	ACV	Mon, Aug 15, 2022	23.97	24.05	23.91	24.00
1820	NYSE	ACV	Fri, Aug 12, 2022	23.49	24.13	23.35	24.03
1819	NYSE	ACV	Thu, Aug 11, 2022	23.40	23.58	23.11	23.22
1818	NYSE	ACV	Wed, Aug 10, 2022	23.03	23.27	22.62	23.04
1817	NYSE	ACV	Tue, Aug 9, 2022	22.90	23.16	22.64	22.57
1816	NYSE	ACV	Mon, Aug 8, 2022	23.15	23.16	22.71	22.99
1815	NYSE	ACV	Fri, Aug 5, 2022	22.50	22.88	22.50	22.88
1814	NYSE	ACV	Thu, Aug 4, 2022	22.94	22.94	22.50	22.82
1813	NYSE	ACV	Wed, Aug 3, 2022	22.57	23.07	22.53	22.91
1812	NYSE	ACV	Tue, Aug 2, 2022	22.29	22.59	22.11	22.55
1811	NYSE	ACV	Mon, Aug 1, 2022	22.46	22.63	22.11	22.37
1810	NYSE	ACV	Fri, Jul 29, 2022	21.94	22.37	21.80	22.31
1809	NYSE	ACV	Thu, Jul 28, 2022	21.62	21.88	21.00	21.86
1808	NYSE	ACV	Wed, Jul 27, 2022	20.81	21.59	20.81	21.47
1807	NYSE	ACV	Tue, Jul 26, 2022	20.96	21.36	20.67	20.67
1806	NYSE	ACV	Mon, Jul 25, 2022	21.01	21.21	20.88	20.98
1805	NYSE	ACV	Fri, Jul 22, 2022	21.39	21.44	20.90	20.96
1804	NYSE	ACV	Thu, Jul 21, 2022	21.21	21.64	21.05	21.29
1803	NYSE	ACV	Wed, Jul 20, 2022	20.80	21.62	20.73	21.14
1802	NYSE	ACV	Tue, Jul 19, 2022	20.27	20.94	20.27	20.78
1801	NYSE	ACV	Mon, Jul 18, 2022	20.23	20.65	20.10	20.13
1800	NYSE	ACV	Fri, Jul 15, 2022	20.18	20.24	19.94	20.18
1799	NYSE	ACV	Thu, Jul 14, 2022	19.89	20.10	19.71	19.89
1798	NYSE	ACV	Wed, Jul 13, 2022	20.01	20.40	19.88	20.16
1797	NYSE	ACV	Tue, Jul 12, 2022	20.56	20.78	20.19	20.36
1796	NYSE	ACV	Mon, Jul 11, 2022	20.67	20.93	20.22	20.58
1795	NYSE	ACV	Fri, Jul 8, 2022	20.55	20.68	20.13	20.68
1794	NYSE	ACV	Thu, Jul 7, 2022	20.40	20.80	20.21	20.53
1793	NYSE	ACV	Wed, Jul 6, 2022	20.68	20.68	20.16	20.48
1792	NYSE	ACV	Tue, Jul 5, 2022	20.13	20.63	20.04	20.63
1791	NYSE	ACV	Fri, Jul 1, 2022	19.69	20.34	19.35	20.34
1790	NYSE	ACV	Thu, Jun 30, 2022	19.38	19.53	19.04	19.52
1789	NYSE	ACV	Wed, Jun 29, 2022	19.59	19.67	19.38	19.46
1788	NYSE	ACV	Tue, Jun 28, 2022	20.01	20.26	19.38	19.48
1787	NYSE	ACV	Mon, Jun 27, 2022	19.97	20.11	19.71	19.98
1786	NYSE	ACV	Fri, Jun 24, 2022	19.42	19.96	19.42	19.96
1785	NYSE	ACV	Thu, Jun 23, 2022	18.96	19.34	18.95	19.24
1784	NYSE	ACV	Wed, Jun 22, 2022	18.80	19.23	18.80	18.95
1783	NYSE	ACV	Tue, Jun 21, 2022	18.87	19.26	18.87	18.97
1782	NYSE	ACV	Fri, Jun 17, 2022	18.67	19.12	18.47	18.61
1781	NYSE	ACV	Thu, Jun 16, 2022	19.26	19.32	18.57	18.67
1780	NYSE	ACV	Wed, Jun 15, 2022	19.11	19.69	19.11	19.61
1779	NYSE	ACV	Tue, Jun 14, 2022	19.15	19.52	18.90	19.09
1778	NYSE	ACV	Mon, Jun 13, 2022	20.37	20.83	19.05	19.17
1777	NYSE	ACV	Fri, Jun 10, 2022	21.24	21.24	20.70	20.76
1776	NYSE	ACV	Thu, Jun 9, 2022	22.05	22.15	21.42	21.27
1775	NYSE	ACV	Wed, Jun 8, 2022	22.00	22.24	21.96	22.13
1774	NYSE	ACV	Tue, Jun 7, 2022	21.61	21.93	21.25	21.92
1773	NYSE	ACV	Mon, Jun 6, 2022	21.89	21.97	21.60	21.61
1772	NYSE	ACV	Fri, Jun 3, 2022	21.86	21.87	21.49	21.79
1771	NYSE	ACV	Thu, Jun 2, 2022	21.61	21.87	21.40	21.87
1770	NYSE	ACV	Wed, Jun 1, 2022	21.98	21.99	21.26	21.53
1769	NYSE	ACV	Tue, May 31, 2022	21.72	21.78	21.33	21.62
1768	NYSE	ACV	Fri, May 27, 2022	20.99	21.78	20.93	21.63
1767	NYSE	ACV	Thu, May 26, 2022	20.46	21.10	20.46	20.98
1766	NYSE	ACV	Wed, May 25, 2022	19.99	20.59	19.99	20.55
1765	NYSE	ACV	Tue, May 24, 2022	20.49	20.60	20.08	20.17
1764	NYSE	ACV	Mon, May 23, 2022	20.34	20.85	20.04	20.60
1763	NYSE	ACV	Fri, May 20, 2022	20.34	20.71	20.00	20.29
1762	NYSE	ACV	Thu, May 19, 2022	20.12	20.48	20.12	20.23
1761	NYSE	ACV	Wed, May 18, 2022	20.98	21.03	20.17	20.29
1760	NYSE	ACV	Tue, May 17, 2022	20.55	21.19	20.55	20.99
1759	NYSE	ACV	Mon, May 16, 2022	20.83	21.04	20.33	20.47
1758	NYSE	ACV	Fri, May 13, 2022	20.80	21.16	20.66	20.75
1757	NYSE	ACV	Thu, May 12, 2022	21.23	21.46	20.54	20.63
1756	NYSE	ACV	Wed, May 11, 2022	21.01	21.61	20.72	21.38
1755	NYSE	ACV	Tue, May 10, 2022	22.01	22.14	21.04	21.05
1754	NYSE	ACV	Mon, May 9, 2022	22.42	22.65	21.64	21.81
1753	NYSE	ACV	Fri, May 6, 2022	22.77	23.47	22.36	22.91
1752	NYSE	ACV	Thu, May 5, 2022	23.06	23.15	22.44	22.87
1751	NYSE	ACV	Wed, May 4, 2022	23.28	23.50	22.55	23.18
1750	NYSE	ACV	Tue, May 3, 2022	23.56	23.56	23.13	23.14
1749	NYSE	ACV	Mon, May 2, 2022	23.64	23.64	22.92	23.31
1748	NYSE	ACV	Fri, Apr 29, 2022	23.60	23.60	23.03	23.30
1747	NYSE	ACV	Thu, Apr 28, 2022	23.12	23.74	23.07	23.67
1746	NYSE	ACV	Wed, Apr 27, 2022	23.31	23.37	22.96	23.07
1745	NYSE	ACV	Tue, Apr 26, 2022	23.93	23.93	22.90	23.15
1744	NYSE	ACV	Mon, Apr 25, 2022	23.53	23.83	23.52	23.83
1743	NYSE	ACV	Fri, Apr 22, 2022	24.40	24.52	23.60	23.62
1742	NYSE	ACV	Thu, Apr 21, 2022	24.75	24.92	24.37	24.48
1741	NYSE	ACV	Wed, Apr 20, 2022	25.18	25.18	24.50	24.65
1740	NYSE	ACV	Tue, Apr 19, 2022	24.30	24.93	24.30	24.82
1739	NYSE	ACV	Mon, Apr 18, 2022	24.36	24.59	24.27	24.31
1738	NYSE	ACV	Thu, Apr 14, 2022	24.82	24.82	24.21	24.42
1737	NYSE	ACV	Wed, Apr 13, 2022	23.68	24.40	23.68	24.33
1736	NYSE	ACV	Tue, Apr 12, 2022	23.84	24.17	23.58	23.70
1735	NYSE	ACV	Mon, Apr 11, 2022	24.10	24.10	23.53	23.63
1734	NYSE	ACV	Fri, Apr 8, 2022	24.15	24.26	23.97	24.10
1733	NYSE	ACV	Thu, Apr 7, 2022	24.59	24.70	24.05	24.31
1732	NYSE	ACV	Wed, Apr 6, 2022	24.85	24.96	24.27	24.65
1731	NYSE	ACV	Tue, Apr 5, 2022	25.52	25.83	24.85	24.99
1730	NYSE	ACV	Mon, Apr 4, 2022	25.59	25.84	25.29	25.84
1729	NYSE	ACV	Fri, Apr 1, 2022	25.82	25.82	25.20	25.55
1728	NYSE	ACV	Thu, Mar 31, 2022	25.36	25.54	25.36	25.45
1727	NYSE	ACV	Wed, Mar 30, 2022	25.70	25.72	25.34	25.56
1726	NYSE	ACV	Tue, Mar 29, 2022	25.60	25.75	25.08	25.74
1725	NYSE	ACV	Mon, Mar 28, 2022	25.09	25.43	25.06	25.32
1724	NYSE	ACV	Fri, Mar 25, 2022	25.60	25.60	25.06	25.14
1723	NYSE	ACV	Thu, Mar 24, 2022	24.98	25.50	24.98	25.33
1722	NYSE	ACV	Wed, Mar 23, 2022	25.32	25.45	25.05	25.05
1721	NYSE	ACV	Tue, Mar 22, 2022	24.82	25.76	24.82	25.39
1720	NYSE	ACV	Mon, Mar 21, 2022	25.35	25.54	24.84	24.93
1719	NYSE	ACV	Fri, Mar 18, 2022	24.49	25.64	24.49	25.23
1718	NYSE	ACV	Thu, Mar 17, 2022	23.90	24.96	23.90	24.54
1717	NYSE	ACV	Wed, Mar 16, 2022	23.52	24.17	23.52	23.93
1716	NYSE	ACV	Tue, Mar 15, 2022	22.95	23.77	22.86	23.44
1715	NYSE	ACV	Mon, Mar 14, 2022	24.08	24.27	23.40	23.41
1714	NYSE	ACV	Fri, Mar 11, 2022	25.21	25.70	24.30	24.30
1713	NYSE	ACV	Thu, Mar 10, 2022	24.67	25.77	24.54	25.26
1712	NYSE	ACV	Wed, Mar 9, 2022	24.80	25.41	24.80	25.05
1711	NYSE	ACV	Tue, Mar 8, 2022	25.63	25.63	24.31	24.64
1710	NYSE	ACV	Mon, Mar 7, 2022	25.61	26.37	25.10	25.90
1709	NYSE	ACV	Fri, Mar 4, 2022	25.98	26.38	25.04	25.91
1708	NYSE	ACV	Thu, Mar 3, 2022	26.63	27.38	25.86	26.15
1707	NYSE	ACV	Wed, Mar 2, 2022	26.58	26.64	25.82	26.50
1706	NYSE	ACV	Tue, Mar 1, 2022	26.72	26.93	25.71	26.91
1705	NYSE	ACV	Mon, Feb 28, 2022	25.64	26.92	25.50	26.46
1704	NYSE	ACV	Fri, Feb 25, 2022	25.55	26.32	24.83	26.09
1703	NYSE	ACV	Thu, Feb 24, 2022	24.06	25.48	23.46	25.48
1702	NYSE	ACV	Wed, Feb 23, 2022	25.59	25.88	24.77	24.87
1701	NYSE	ACV	Tue, Feb 22, 2022	25.84	26.47	25.50	25.50
1700	NYSE	ACV	Fri, Feb 18, 2022	25.79	26.70	25.71	26.05
1699	NYSE	ACV	Thu, Feb 17, 2022	26.10	26.39	25.62	25.75
1698	NYSE	ACV	Wed, Feb 16, 2022	26.07	26.46	26.00	26.18
1697	NYSE	ACV	Tue, Feb 15, 2022	26.02	26.45	26.00	26.15
1696	NYSE	ACV	Mon, Feb 14, 2022	26.02	26.98	26.02	26.03
1695	NYSE	ACV	Fri, Feb 11, 2022	26.57	27.33	26.20	26.28
1694	NYSE	ACV	Thu, Feb 10, 2022	27.22	27.55	26.60	26.66
1693	NYSE	ACV	Wed, Feb 9, 2022	27.56	28.13	27.51	27.53
1692	NYSE	ACV	Tue, Feb 8, 2022	27.55	28.25	27.32	27.32
1691	NYSE	ACV	Mon, Feb 7, 2022	27.32	27.85	27.32	27.51
1690	NYSE	ACV	Fri, Feb 4, 2022	27.26	27.40	26.75	27.13
1689	NYSE	ACV	Thu, Feb 3, 2022	27.80	28.19	27.30	27.31
1688	NYSE	ACV	Wed, Feb 2, 2022	28.76	29.30	27.63	28.18
1687	NYSE	ACV	Tue, Feb 1, 2022	28.72	28.77	28.12	28.46
1686	NYSE	ACV	Mon, Jan 31, 2022	27.25	28.00	27.25	27.75
1685	NYSE	ACV	Fri, Jan 28, 2022	26.36	27.75	26.30	27.04
1684	NYSE	ACV	Thu, Jan 27, 2022	26.78	27.31	26.31	26.50
1683	NYSE	ACV	Wed, Jan 26, 2022	26.95	27.95	26.45	26.55
1682	NYSE	ACV	Tue, Jan 25, 2022	25.71	27.55	25.60	26.64
1681	NYSE	ACV	Mon, Jan 24, 2022	26.12	26.52	25.56	26.07
1680	NYSE	ACV	Fri, Jan 21, 2022	28.10	28.55	26.08	26.18
1679	NYSE	ACV	Thu, Jan 20, 2022	28.87	29.98	28.65	28.80
1678	NYSE	ACV	Wed, Jan 19, 2022	31.77	32.13	28.35	28.82
1677	NYSE	ACV	Tue, Jan 18, 2022	34.39	34.39	31.55	31.77
1676	NYSE	ACV	Fri, Jan 14, 2022	36.63	36.63	34.62	34.76
1675	NYSE	ACV	Thu, Jan 13, 2022	34.75	36.59	33.97	36.50
1674	NYSE	ACV	Wed, Jan 12, 2022	33.60	34.98	33.60	34.71
1673	NYSE	ACV	Tue, Jan 11, 2022	34.38	35.47	33.33	33.29
1672	NYSE	ACV	Mon, Jan 10, 2022	32.57	34.99	32.50	34.75
1671	NYSE	ACV	Fri, Jan 7, 2022	31.47	32.74	31.09	32.50
1670	NYSE	ACV	Thu, Jan 6, 2022	30.55	32.16	30.55	31.55
1669	NYSE	ACV	Wed, Jan 5, 2022	31.55	31.55	30.26	30.55
1668	NYSE	ACV	Tue, Jan 4, 2022	32.06	32.16	31.47	31.78
1667	NYSE	ACV	Mon, Jan 3, 2022	32.35	32.41	31.56	31.99
1666	NYSE	ACV	Fri, Dec 31, 2021	31.54	32.48	31.39	32.25
1665	NYSE	ACV	Thu, Dec 30, 2021	31.10	31.60	31.06	31.51
1664	NYSE	ACV	Wed, Dec 29, 2021	31.72	31.72	30.85	31.04
1663	NYSE	ACV	Tue, Dec 28, 2021	31.99	31.99	31.56	31.73
1662	NYSE	ACV	Mon, Dec 27, 2021	32.00	32.00	31.59	31.84
1661	NYSE	ACV	Thu, Dec 23, 2021	31.24	32.02	30.85	31.96
1660	NYSE	ACV	Wed, Dec 22, 2021	35.64	36.47	35.48	30.57
1659	NYSE	ACV	Tue, Dec 21, 2021	35.12	35.54	34.46	35.29
1658	NYSE	ACV	Mon, Dec 20, 2021	34.18	35.18	33.80	35.18
1657	NYSE	ACV	Fri, Dec 17, 2021	34.09	34.50	33.37	34.18
1656	NYSE	ACV	Thu, Dec 16, 2021	34.57	35.26	33.99	34.21
1655	NYSE	ACV	Wed, Dec 15, 2021	33.36	33.71	32.95	33.61
1654	NYSE	ACV	Tue, Dec 14, 2021	33.42	33.61	33.14	33.40
1653	NYSE	ACV	Mon, Dec 13, 2021	34.18	34.26	33.59	33.71
1652	NYSE	ACV	Fri, Dec 10, 2021	34.23	34.40	33.92	34.18
1651	NYSE	ACV	Thu, Dec 9, 2021	34.42	34.51	34.26	34.11
1650	NYSE	ACV	Wed, Dec 8, 2021	34.23	34.59	34.23	34.42
1649	NYSE	ACV	Tue, Dec 7, 2021	33.32	34.27	33.29	34.08
1648	NYSE	ACV	Mon, Dec 6, 2021	33.01	33.37	32.87	33.02
1647	NYSE	ACV	Fri, Dec 3, 2021	33.60	33.72	32.81	32.92
1646	NYSE	ACV	Thu, Dec 2, 2021	33.51	33.82	33.14	33.44
1645	NYSE	ACV	Wed, Dec 1, 2021	34.63	34.63	33.32	33.43
1644	NYSE	ACV	Tue, Nov 30, 2021	34.56	34.83	33.91	34.04
1643	NYSE	ACV	Mon, Nov 29, 2021	34.70	34.97	34.59	34.65
1642	NYSE	ACV	Fri, Nov 26, 2021	34.70	34.81	33.98	34.58
1641	NYSE	ACV	Wed, Nov 24, 2021	35.12	35.33	34.98	35.25
1640	NYSE	ACV	Tue, Nov 23, 2021	35.69	35.69	34.81	35.11
1639	NYSE	ACV	Mon, Nov 22, 2021	36.10	36.20	35.47	35.59
1638	NYSE	ACV	Fri, Nov 19, 2021	36.43	36.58	35.96	35.97
1637	NYSE	ACV	Thu, Nov 18, 2021	36.47	36.55	36.30	36.45
1636	NYSE	ACV	Wed, Nov 17, 2021	36.90	36.92	36.29	36.47
1635	NYSE	ACV	Tue, Nov 16, 2021	37.12	37.20	36.80	36.81
1634	NYSE	ACV	Mon, Nov 15, 2021	36.76	37.24	36.76	37.08
1633	NYSE	ACV	Fri, Nov 12, 2021	36.72	36.79	36.53	36.62
1632	NYSE	ACV	Thu, Nov 11, 2021	36.46	36.85	36.46	36.63
1631	NYSE	ACV	Wed, Nov 10, 2021	36.87	36.94	36.31	36.41
1630	NYSE	ACV	Tue, Nov 9, 2021	37.36	37.59	37.10	37.01
1629	NYSE	ACV	Mon, Nov 8, 2021	37.28	37.38	37.00	37.25
1628	NYSE	ACV	Fri, Nov 5, 2021	37.19	37.25	37.00	37.11
1627	NYSE	ACV	Thu, Nov 4, 2021	36.96	37.10	36.83	36.87
1626	NYSE	ACV	Wed, Nov 3, 2021	36.78	37.00	36.74	36.83
1625	NYSE	ACV	Tue, Nov 2, 2021	36.66	36.97	36.60	36.65
1624	NYSE	ACV	Mon, Nov 1, 2021	36.50	36.57	36.37	36.55
1623	NYSE	ACV	Fri, Oct 29, 2021	35.95	36.29	35.93	36.29
1622	NYSE	ACV	Thu, Oct 28, 2021	36.07	36.16	35.99	35.99
1621	NYSE	ACV	Wed, Oct 27, 2021	36.23	36.28	36.00	36.04
1620	NYSE	ACV	Tue, Oct 26, 2021	36.55	36.55	36.30	36.30
1619	NYSE	ACV	Mon, Oct 25, 2021	36.56	36.56	36.28	36.35
1618	NYSE	ACV	Fri, Oct 22, 2021	36.47	36.59	36.32	36.38
1617	NYSE	ACV	Thu, Oct 21, 2021	36.50	36.53	36.30	36.35
1616	NYSE	ACV	Wed, Oct 20, 2021	36.42	36.84	36.20	36.46
1615	NYSE	ACV	Tue, Oct 19, 2021	36.13	36.25	36.05	36.25
1614	NYSE	ACV	Mon, Oct 18, 2021	35.83	35.89	35.72	35.89
1613	NYSE	ACV	Fri, Oct 15, 2021	35.77	35.81	35.56	35.81
1612	NYSE	ACV	Thu, Oct 14, 2021	35.12	35.59	34.98	35.40
1611	NYSE	ACV	Wed, Oct 13, 2021	34.78	34.83	34.63	34.75
1610	NYSE	ACV	Tue, Oct 12, 2021	34.67	34.88	34.60	34.74
1609	NYSE	ACV	Mon, Oct 11, 2021	35.02	35.07	34.60	34.60
1608	NYSE	ACV	Fri, Oct 8, 2021	34.94	34.95	34.69	34.92
1607	NYSE	ACV	Thu, Oct 7, 2021	34.56	34.96	34.56	34.66
1606	NYSE	ACV	Wed, Oct 6, 2021	33.56	34.55	33.25	34.26
1605	NYSE	ACV	Tue, Oct 5, 2021	33.15	33.70	33.02	33.67
1604	NYSE	ACV	Mon, Oct 4, 2021	33.88	33.89	33.00	33.15
1603	NYSE	ACV	Fri, Oct 1, 2021	33.92	33.98	33.51	33.92
1602	NYSE	ACV	Thu, Sep 30, 2021	34.24	34.55	33.74	33.88
1601	NYSE	ACV	Wed, Sep 29, 2021	34.66	35.00	34.14	34.22
1600	NYSE	ACV	Tue, Sep 28, 2021	34.74	34.87	33.88	34.66
1599	NYSE	ACV	Mon, Sep 27, 2021	35.51	35.56	34.94	35.07
1598	NYSE	ACV	Fri, Sep 24, 2021	35.52	35.82	35.45	35.53
1597	NYSE	ACV	Thu, Sep 23, 2021	35.44	35.76	35.44	35.59
1596	NYSE	ACV	Wed, Sep 22, 2021	35.10	35.41	34.90	35.32
1595	NYSE	ACV	Tue, Sep 21, 2021	35.15	35.45	35.12	35.16
1594	NYSE	ACV	Mon, Sep 20, 2021	35.25	35.51	34.77	34.89
1593	NYSE	ACV	Fri, Sep 17, 2021	35.96	36.11	35.58	35.61
1592	NYSE	ACV	Thu, Sep 16, 2021	35.68	36.10	35.61	35.93
1591	NYSE	ACV	Wed, Sep 15, 2021	36.08	36.32	35.62	35.72
1590	NYSE	ACV	Tue, Sep 14, 2021	36.33	36.52	35.90	35.91
1589	NYSE	ACV	Mon, Sep 13, 2021	36.56	36.80	36.19	36.33
1588	NYSE	ACV	Fri, Sep 10, 2021	37.00	37.00	36.34	36.36
1587	NYSE	ACV	Thu, Sep 9, 2021	36.82	37.03	36.45	36.44
1586	NYSE	ACV	Wed, Sep 8, 2021	37.05	37.07	36.82	36.82
1585	NYSE	ACV	Tue, Sep 7, 2021	36.90	37.14	36.83	37.05
1584	NYSE	ACV	Fri, Sep 3, 2021	36.76	37.00	36.76	36.81
1583	NYSE	ACV	Thu, Sep 2, 2021	36.55	36.94	36.53	36.90
1582	NYSE	ACV	Wed, Sep 1, 2021	36.30	36.70	36.15	36.55
1581	NYSE	ACV	Tue, Aug 31, 2021	35.85	36.04	35.85	36.03
1580	NYSE	ACV	Mon, Aug 30, 2021	35.82	36.07	35.77	35.89
1579	NYSE	ACV	Fri, Aug 27, 2021	35.67	35.80	35.49	35.77
1578	NYSE	ACV	Thu, Aug 26, 2021	35.89	35.97	35.59	35.59
1577	NYSE	ACV	Wed, Aug 25, 2021	35.80	36.00	35.54	35.92
1576	NYSE	ACV	Tue, Aug 24, 2021	35.52	35.83	35.52	35.74
1575	NYSE	ACV	Mon, Aug 23, 2021	35.05	35.57	35.05	35.29
1574	NYSE	ACV	Fri, Aug 20, 2021	34.70	34.94	34.59	34.85
1573	NYSE	ACV	Thu, Aug 19, 2021	34.59	34.84	34.44	34.55
1572	NYSE	ACV	Wed, Aug 18, 2021	34.71	35.00	34.69	34.99
1571	NYSE	ACV	Tue, Aug 17, 2021	34.70	34.87	34.54	34.73
1570	NYSE	ACV	Mon, Aug 16, 2021	34.98	35.06	34.65	34.75
1569	NYSE	ACV	Fri, Aug 13, 2021	35.34	35.46	34.87	34.96
1568	NYSE	ACV	Thu, Aug 12, 2021	35.40	35.42	35.13	35.21
1567	NYSE	ACV	Wed, Aug 11, 2021	35.50	35.50	35.13	35.33
1566	NYSE	ACV	Tue, Aug 10, 2021	35.84	35.84	35.47	35.37
1565	NYSE	ACV	Mon, Aug 9, 2021	35.24	35.88	35.18	35.68
1564	NYSE	ACV	Fri, Aug 6, 2021	34.82	35.18	34.82	35.11
1563	NYSE	ACV	Thu, Aug 5, 2021	34.55	34.86	34.50	34.77
1562	NYSE	ACV	Wed, Aug 4, 2021	34.34	34.69	34.32	34.59
1561	NYSE	ACV	Tue, Aug 3, 2021	34.69	34.70	34.10	34.30
1560	NYSE	ACV	Mon, Aug 2, 2021	34.59	34.71	34.43	34.60
1559	NYSE	ACV	Fri, Jul 30, 2021	34.23	34.30	34.00	34.23
1558	NYSE	ACV	Thu, Jul 29, 2021	34.29	34.48	34.19	34.35
1557	NYSE	ACV	Wed, Jul 28, 2021	33.53	34.12	33.53	34.07
1556	NYSE	ACV	Tue, Jul 27, 2021	34.07	34.09	33.30	33.51
1555	NYSE	ACV	Mon, Jul 26, 2021	34.16	34.25	33.97	34.00
1554	NYSE	ACV	Fri, Jul 23, 2021	33.88	34.26	33.79	34.03
1553	NYSE	ACV	Thu, Jul 22, 2021	33.91	33.99	33.56	33.67
1552	NYSE	ACV	Wed, Jul 21, 2021	33.46	33.99	33.30	33.73
1551	NYSE	ACV	Tue, Jul 20, 2021	32.68	33.30	32.63	33.28
1550	NYSE	ACV	Mon, Jul 19, 2021	32.99	32.99	32.41	32.56
1549	NYSE	ACV	Fri, Jul 16, 2021	34.15	34.30	33.28	33.30
1548	NYSE	ACV	Thu, Jul 15, 2021	34.53	34.60	33.90	34.12
1547	NYSE	ACV	Wed, Jul 14, 2021	35.12	35.30	34.63	34.72
1546	NYSE	ACV	Tue, Jul 13, 2021	35.15	35.26	34.95	34.97
1545	NYSE	ACV	Mon, Jul 12, 2021	35.54	35.55	35.19	35.30
1544	NYSE	ACV	Fri, Jul 9, 2021	34.91	35.50	34.91	35.40
1543	NYSE	ACV	Thu, Jul 8, 2021	35.31	35.31	34.95	34.83
1542	NYSE	ACV	Wed, Jul 7, 2021	35.44	35.47	35.40	35.41
1541	NYSE	ACV	Tue, Jul 6, 2021	35.45	35.49	35.19	35.43
1540	NYSE	ACV	Fri, Jul 2, 2021	35.44	35.45	35.19	35.45
1539	NYSE	ACV	Thu, Jul 1, 2021	34.95	35.34	34.88	35.20
1538	NYSE	ACV	Wed, Jun 30, 2021	34.74	34.85	34.55	34.70
1537	NYSE	ACV	Tue, Jun 29, 2021	34.60	34.70	34.58	34.66
1536	NYSE	ACV	Mon, Jun 28, 2021	34.52	34.59	34.49	34.57
1535	NYSE	ACV	Fri, Jun 25, 2021	34.60	34.70	34.40	34.43
1534	NYSE	ACV	Thu, Jun 24, 2021	34.25	34.67	34.25	34.60
1533	NYSE	ACV	Wed, Jun 23, 2021	34.03	34.23	33.92	34.18
1532	NYSE	ACV	Tue, Jun 22, 2021	33.67	33.88	33.45	33.88
1531	NYSE	ACV	Mon, Jun 21, 2021	33.28	33.65	33.23	33.59
1530	NYSE	ACV	Fri, Jun 18, 2021	33.27	33.50	33.06	33.26
1529	NYSE	ACV	Thu, Jun 17, 2021	33.23	33.47	33.16	33.37
1528	NYSE	ACV	Wed, Jun 16, 2021	33.48	33.63	33.14	33.18
1527	NYSE	ACV	Tue, Jun 15, 2021	33.68	33.81	33.30	33.33
1526	NYSE	ACV	Mon, Jun 14, 2021	33.51	33.67	33.35	33.47
1525	NYSE	ACV	Fri, Jun 11, 2021	33.41	33.45	33.34	33.43
1524	NYSE	ACV	Thu, Jun 10, 2021	33.24	33.45	33.18	33.24
1523	NYSE	ACV	Wed, Jun 9, 2021	33.39	33.53	33.14	33.22
1522	NYSE	ACV	Tue, Jun 8, 2021	33.46	33.46	33.21	33.30
1521	NYSE	ACV	Mon, Jun 7, 2021	33.13	33.31	33.07	33.21
1520	NYSE	ACV	Fri, Jun 4, 2021	32.78	33.12	32.78	33.12
1519	NYSE	ACV	Thu, Jun 3, 2021	32.94	33.04	32.58	32.61
1518	NYSE	ACV	Wed, Jun 2, 2021	33.46	33.46	33.15	33.23
1517	NYSE	ACV	Tue, Jun 1, 2021	33.66	33.66	33.23	33.36
1516	NYSE	ACV	Fri, May 28, 2021	33.22	33.38	33.12	33.35
1515	NYSE	ACV	Thu, May 27, 2021	33.14	33.14	32.84	33.06
1514	NYSE	ACV	Wed, May 26, 2021	32.78	32.99	32.78	32.97
1513	NYSE	ACV	Tue, May 25, 2021	32.89	32.95	32.51	32.52
1512	NYSE	ACV	Mon, May 24, 2021	32.47	32.70	32.28	32.59
1511	NYSE	ACV	Fri, May 21, 2021	32.42	32.43	32.21	32.28
1510	NYSE	ACV	Thu, May 20, 2021	32.11	32.45	32.06	32.21
1509	NYSE	ACV	Wed, May 19, 2021	31.77	31.88	31.59	31.88
1508	NYSE	ACV	Tue, May 18, 2021	31.81	32.17	31.57	32.00
1507	NYSE	ACV	Mon, May 17, 2021	32.06	32.15	31.74	31.86
1506	NYSE	ACV	Fri, May 14, 2021	31.98	32.07	31.88	32.00
1505	NYSE	ACV	Thu, May 13, 2021	31.87	31.99	31.49	31.59
1504	NYSE	ACV	Wed, May 12, 2021	32.50	32.50	31.70	31.77
1503	NYSE	ACV	Tue, May 11, 2021	32.79	32.79	32.54	32.53
1502	NYSE	ACV	Mon, May 10, 2021	33.37	33.38	32.89	33.02
1501	NYSE	ACV	Fri, May 7, 2021	32.98	33.44	32.98	33.27
1500	NYSE	ACV	Thu, May 6, 2021	33.26	33.33	32.62	32.85
1499	NYSE	ACV	Wed, May 5, 2021	33.30	33.30	33.03	33.11
1498	NYSE	ACV	Tue, May 4, 2021	33.70	33.70	33.01	33.07
1497	NYSE	ACV	Mon, May 3, 2021	33.92	34.00	33.58	33.74
1496	NYSE	ACV	Fri, Apr 30, 2021	33.48	33.66	33.41	33.49
1495	NYSE	ACV	Thu, Apr 29, 2021	34.14	34.14	33.38	33.49
1494	NYSE	ACV	Wed, Apr 28, 2021	33.97	33.97	33.70	33.87
1493	NYSE	ACV	Tue, Apr 27, 2021	34.15	34.15	33.81	33.87
1492	NYSE	ACV	Mon, Apr 26, 2021	33.98	34.00	33.71	33.92
1491	NYSE	ACV	Fri, Apr 23, 2021	33.62	33.80	33.40	33.80
1490	NYSE	ACV	Thu, Apr 22, 2021	33.49	33.78	33.15	33.35
1489	NYSE	ACV	Wed, Apr 21, 2021	33.10	33.39	32.80	33.34
1488	NYSE	ACV	Tue, Apr 20, 2021	33.44	33.44	32.86	33.12
1487	NYSE	ACV	Mon, Apr 19, 2021	33.70	33.70	33.24	33.39
1486	NYSE	ACV	Fri, Apr 16, 2021	33.90	33.90	33.54	33.65
1485	NYSE	ACV	Thu, Apr 15, 2021	33.46	33.68	33.46	33.67
1484	NYSE	ACV	Wed, Apr 14, 2021	33.71	33.76	33.19	33.29
1483	NYSE	ACV	Tue, Apr 13, 2021	33.38	33.58	33.37	33.55
1482	NYSE	ACV	Mon, Apr 12, 2021	33.18	33.30	33.00	33.17
1481	NYSE	ACV	Fri, Apr 9, 2021	33.24	33.34	32.80	33.32
1480	NYSE	ACV	Thu, Apr 8, 2021	32.50	33.14	32.50	32.90
1479	NYSE	ACV	Wed, Apr 7, 2021	32.14	32.55	31.72	32.34
1478	NYSE	ACV	Tue, Apr 6, 2021	32.29	32.85	32.29	32.59
1477	NYSE	ACV	Mon, Apr 5, 2021	32.02	32.32	32.00	32.10
1476	NYSE	ACV	Thu, Apr 1, 2021	31.78	32.31	31.71	32.00
1475	NYSE	ACV	Wed, Mar 31, 2021	31.00	31.52	30.98	31.43
1474	NYSE	ACV	Tue, Mar 30, 2021	30.35	30.99	30.21	30.79
1473	NYSE	ACV	Mon, Mar 29, 2021	30.35	30.59	30.31	30.53
1472	NYSE	ACV	Fri, Mar 26, 2021	30.11	30.74	29.90	30.41
1471	NYSE	ACV	Thu, Mar 25, 2021	30.01	30.17	29.68	30.11
1470	NYSE	ACV	Wed, Mar 24, 2021	31.10	31.17	30.25	30.34
1469	NYSE	ACV	Tue, Mar 23, 2021	31.57	31.61	31.01	31.10
1468	NYSE	ACV	Mon, Mar 22, 2021	31.53	31.86	31.43	31.61
1467	NYSE	ACV	Fri, Mar 19, 2021	31.17	31.44	31.17	31.33
1466	NYSE	ACV	Thu, Mar 18, 2021	32.02	32.24	31.01	31.19
1465	NYSE	ACV	Wed, Mar 17, 2021	32.16	32.46	31.63	32.32
1464	NYSE	ACV	Tue, Mar 16, 2021	33.00	33.00	32.45	32.46
1463	NYSE	ACV	Mon, Mar 15, 2021	32.75	32.75	32.33	32.74
1462	NYSE	ACV	Fri, Mar 12, 2021	32.76	32.76	32.25	32.56
1461	NYSE	ACV	Thu, Mar 11, 2021	32.46	32.90	32.46	32.69
1460	NYSE	ACV	Wed, Mar 10, 2021	32.79	32.98	31.96	32.04
1459	NYSE	ACV	Tue, Mar 9, 2021	31.21	32.33	31.21	32.01
1458	NYSE	ACV	Mon, Mar 8, 2021	31.34	31.90	30.85	30.90
1457	NYSE	ACV	Fri, Mar 5, 2021	32.00	32.16	30.21	31.46
1456	NYSE	ACV	Thu, Mar 4, 2021	33.53	33.58	31.28	31.82
1455	NYSE	ACV	Wed, Mar 3, 2021	34.38	34.55	33.47	33.54
1454	NYSE	ACV	Tue, Mar 2, 2021	34.89	34.99	34.08	34.57
1453	NYSE	ACV	Mon, Mar 1, 2021	34.27	34.82	34.00	34.62
1452	NYSE	ACV	Fri, Feb 26, 2021	32.89	33.49	32.59	33.47
1451	NYSE	ACV	Thu, Feb 25, 2021	33.97	34.13	32.75	32.81
1450	NYSE	ACV	Wed, Feb 24, 2021	34.03	34.19	33.67	33.97
1449	NYSE	ACV	Tue, Feb 23, 2021	34.51	34.58	32.55	33.87
1448	NYSE	ACV	Mon, Feb 22, 2021	35.25	35.25	34.38	34.65
1447	NYSE	ACV	Fri, Feb 19, 2021	35.24	35.44	34.92	35.19
1446	NYSE	ACV	Thu, Feb 18, 2021	35.49	35.49	34.27	34.90
1445	NYSE	ACV	Wed, Feb 17, 2021	35.96	35.96	35.25	35.66
1444	NYSE	ACV	Tue, Feb 16, 2021	35.80	35.99	35.50	35.90
1443	NYSE	ACV	Fri, Feb 12, 2021	35.19	35.86	35.16	35.66
1442	NYSE	ACV	Thu, Feb 11, 2021	35.31	35.44	35.00	35.05
1441	NYSE	ACV	Wed, Feb 10, 2021	35.41	35.49	35.00	35.04
1440	NYSE	ACV	Tue, Feb 9, 2021	35.19	35.61	35.13	35.20
1439	NYSE	ACV	Mon, Feb 8, 2021	34.80	35.50	34.80	35.14
1438	NYSE	ACV	Fri, Feb 5, 2021	34.73	34.75	34.33	34.65
1437	NYSE	ACV	Thu, Feb 4, 2021	34.16	34.47	34.16	34.35
1436	NYSE	ACV	Wed, Feb 3, 2021	34.42	34.44	33.90	34.08
1435	NYSE	ACV	Tue, Feb 2, 2021	33.59	34.19	33.34	34.05
1434	NYSE	ACV	Mon, Feb 1, 2021	32.56	33.59	32.45	33.20
1433	NYSE	ACV	Fri, Jan 29, 2021	32.94	33.17	31.77	32.25
1432	NYSE	ACV	Thu, Jan 28, 2021	32.77	32.99	32.62	32.82
1431	NYSE	ACV	Wed, Jan 27, 2021	33.91	34.49	32.13	32.68
1430	NYSE	ACV	Tue, Jan 26, 2021	34.05	34.28	33.91	34.00
1429	NYSE	ACV	Mon, Jan 25, 2021	34.13	34.37	34.00	34.05
1428	NYSE	ACV	Fri, Jan 22, 2021	34.20	34.34	34.00	34.10
1427	NYSE	ACV	Thu, Jan 21, 2021	34.65	34.65	34.09	34.11
1426	NYSE	ACV	Wed, Jan 20, 2021	34.17	34.40	33.72	34.24
1425	NYSE	ACV	Tue, Jan 19, 2021	34.00	34.01	33.57	33.71
1424	NYSE	ACV	Fri, Jan 15, 2021	34.22	34.22	33.76	33.84
1423	NYSE	ACV	Thu, Jan 14, 2021	34.11	34.49	33.93	33.98
1422	NYSE	ACV	Wed, Jan 13, 2021	33.95	34.18	33.67	34.12
1421	NYSE	ACV	Tue, Jan 12, 2021	33.43	34.00	33.41	33.83
1420	NYSE	ACV	Mon, Jan 11, 2021	33.38	33.62	33.04	33.62
1419	NYSE	ACV	Fri, Jan 8, 2021	33.13	33.34	32.74	33.34
1418	NYSE	ACV	Thu, Jan 7, 2021	32.69	33.12	32.62	32.96
1417	NYSE	ACV	Wed, Jan 6, 2021	32.53	32.79	31.79	32.26
1416	NYSE	ACV	Tue, Jan 5, 2021	32.09	32.51	31.74	32.45
1415	NYSE	ACV	Mon, Jan 4, 2021	32.64	32.98	31.74	31.93
1414	NYSE	ACV	Thu, Dec 31, 2020	32.98	32.98	32.61	32.68
1413	NYSE	ACV	Wed, Dec 30, 2020	32.54	32.93	32.46	32.78
1412	NYSE	ACV	Tue, Dec 29, 2020	32.82	32.82	32.37	32.46
1411	NYSE	ACV	Mon, Dec 28, 2020	33.31	33.34	32.69	32.78
1410	NYSE	ACV	Thu, Dec 24, 2020	32.70	33.34	32.67	32.91
1409	NYSE	ACV	Wed, Dec 23, 2020	32.91	32.99	32.62	32.68
1408	NYSE	ACV	Tue, Dec 22, 2020	32.59	32.96	32.50	32.61
1407	NYSE	ACV	Mon, Dec 21, 2020	32.30	32.57	31.96	32.29
1406	NYSE	ACV	Fri, Dec 18, 2020	32.84	32.84	32.03	32.41
1405	NYSE	ACV	Thu, Dec 17, 2020	32.65	33.11	32.65	32.49
1404	NYSE	ACV	Wed, Dec 16, 2020	32.26	32.67	32.21	32.50
1403	NYSE	ACV	Tue, Dec 15, 2020	31.62	32.26	31.55	32.13
1402	NYSE	ACV	Mon, Dec 14, 2020	31.43	31.65	31.15	31.49
1401	NYSE	ACV	Fri, Dec 11, 2020	31.31	31.36	31.17	31.20
1400	NYSE	ACV	Thu, Dec 10, 2020	31.50	31.50	31.14	31.36
1399	NYSE	ACV	Wed, Dec 9, 2020	32.27	32.45	31.38	31.52
1398	NYSE	ACV	Tue, Dec 8, 2020	31.72	32.06	31.51	32.03
1397	NYSE	ACV	Mon, Dec 7, 2020	31.50	32.33	31.39	31.54
1396	NYSE	ACV	Fri, Dec 4, 2020	30.73	31.44	30.59	31.42
1395	NYSE	ACV	Thu, Dec 3, 2020	30.28	30.62	30.28	30.56
1394	NYSE	ACV	Wed, Dec 2, 2020	30.35	30.39	29.91	30.19
1393	NYSE	ACV	Tue, Dec 1, 2020	30.48	30.48	30.13	30.24
1392	NYSE	ACV	Mon, Nov 30, 2020	30.03	30.18	29.42	29.97
1391	NYSE	ACV	Fri, Nov 27, 2020	30.00	30.00	29.78	29.95
1390	NYSE	ACV	Wed, Nov 25, 2020	29.71	29.88	29.54	29.88
1389	NYSE	ACV	Tue, Nov 24, 2020	29.75	29.93	29.55	29.59
1388	NYSE	ACV	Mon, Nov 23, 2020	29.26	29.74	29.21	29.69
1387	NYSE	ACV	Fri, Nov 20, 2020	29.25	29.25	29.05	29.25
1386	NYSE	ACV	Thu, Nov 19, 2020	28.77	29.21	28.44	29.21
1385	NYSE	ACV	Wed, Nov 18, 2020	28.52	28.75	28.37	28.64
1384	NYSE	ACV	Tue, Nov 17, 2020	28.10	28.40	28.08	28.29
1383	NYSE	ACV	Mon, Nov 16, 2020	28.40	28.40	28.10	28.28
1382	NYSE	ACV	Fri, Nov 13, 2020	27.81	28.18	27.78	28.16
1381	NYSE	ACV	Thu, Nov 12, 2020	28.03	28.33	27.81	27.88
1380	NYSE	ACV	Wed, Nov 11, 2020	27.55	28.03	27.52	27.98
1379	NYSE	ACV	Tue, Nov 10, 2020	27.77	27.77	26.78	27.38
1378	NYSE	ACV	Mon, Nov 9, 2020	28.72	28.90	27.73	27.82
1377	NYSE	ACV	Fri, Nov 6, 2020	27.60	27.71	27.45	27.70
1376	NYSE	ACV	Thu, Nov 5, 2020	27.20	27.50	27.05	27.50
1375	NYSE	ACV	Wed, Nov 4, 2020	26.25	27.03	26.25	26.75
1374	NYSE	ACV	Tue, Nov 3, 2020	25.70	26.15	25.49	26.08
1373	NYSE	ACV	Mon, Nov 2, 2020	25.36	25.39	25.10	25.26
1372	NYSE	ACV	Fri, Oct 30, 2020	25.97	25.97	24.95	25.05
1371	NYSE	ACV	Thu, Oct 29, 2020	25.56	26.11	25.52	26.02
1370	NYSE	ACV	Wed, Oct 28, 2020	26.00	26.00	25.50	25.56
1369	NYSE	ACV	Tue, Oct 27, 2020	25.98	26.41	25.93	26.41
1368	NYSE	ACV	Mon, Oct 26, 2020	26.71	26.77	25.82	25.97
1367	NYSE	ACV	Fri, Oct 23, 2020	26.78	26.83	26.56	26.75
1366	NYSE	ACV	Thu, Oct 22, 2020	26.52	26.89	26.46	26.68
1365	NYSE	ACV	Wed, Oct 21, 2020	26.88	26.96	26.54	26.55
1364	NYSE	ACV	Tue, Oct 20, 2020	26.99	27.04	26.77	26.81
1363	NYSE	ACV	Mon, Oct 19, 2020	27.47	27.50	26.75	26.80
1362	NYSE	ACV	Fri, Oct 16, 2020	27.20	27.64	27.20	27.32
1361	NYSE	ACV	Thu, Oct 15, 2020	27.30	27.34	27.09	27.29
1360	NYSE	ACV	Wed, Oct 14, 2020	27.72	27.77	27.20	27.44
1359	NYSE	ACV	Tue, Oct 13, 2020	27.73	27.73	27.44	27.57
1358	NYSE	ACV	Mon, Oct 12, 2020	27.44	27.70	27.35	27.64
1357	NYSE	ACV	Fri, Oct 9, 2020	27.32	27.57	27.28	27.44
1356	NYSE	ACV	Thu, Oct 8, 2020	27.23	27.40	26.92	27.10
1355	NYSE	ACV	Wed, Oct 7, 2020	26.57	27.14	26.47	27.05
1354	NYSE	ACV	Tue, Oct 6, 2020	26.00	26.54	25.88	26.23
1353	NYSE	ACV	Mon, Oct 5, 2020	25.60	25.90	25.55	25.88
1352	NYSE	ACV	Fri, Oct 2, 2020	25.60	25.63	25.29	25.60
1351	NYSE	ACV	Thu, Oct 1, 2020	25.52	25.75	25.33	25.75
1350	NYSE	ACV	Wed, Sep 30, 2020	25.33	25.51	25.21	25.34
1349	NYSE	ACV	Tue, Sep 29, 2020	25.31	25.37	25.07	25.28
1348	NYSE	ACV	Mon, Sep 28, 2020	25.31	25.43	25.15	25.31
1347	NYSE	ACV	Fri, Sep 25, 2020	24.57	25.04	24.57	24.94
1346	NYSE	ACV	Thu, Sep 24, 2020	24.75	24.90	24.56	24.70
1345	NYSE	ACV	Wed, Sep 23, 2020	25.77	25.79	24.86	24.93
1344	NYSE	ACV	Tue, Sep 22, 2020	25.31	25.72	25.31	25.71
1343	NYSE	ACV	Mon, Sep 21, 2020	25.55	25.55	24.84	25.25
1342	NYSE	ACV	Fri, Sep 18, 2020	25.65	25.88	25.48	25.70
1341	NYSE	ACV	Thu, Sep 17, 2020	25.75	25.92	25.37	25.80
1340	NYSE	ACV	Wed, Sep 16, 2020	26.13	26.33	25.98	26.06
1339	NYSE	ACV	Tue, Sep 15, 2020	25.99	26.23	25.70	26.00
1338	NYSE	ACV	Mon, Sep 14, 2020	25.30	26.21	25.30	25.65
1337	NYSE	ACV	Fri, Sep 11, 2020	25.35	25.55	25.01	25.17
1336	NYSE	ACV	Thu, Sep 10, 2020	25.81	25.99	25.29	25.29
1335	NYSE	ACV	Wed, Sep 9, 2020	25.41	25.84	25.30	25.65
1334	NYSE	ACV	Tue, Sep 8, 2020	25.40	25.53	25.00	25.14
1333	NYSE	ACV	Fri, Sep 4, 2020	26.75	26.75	25.25	26.06
1332	NYSE	ACV	Thu, Sep 3, 2020	27.45	27.59	26.35	26.59
1331	NYSE	ACV	Wed, Sep 2, 2020	27.70	28.25	27.15	27.55
1330	NYSE	ACV	Tue, Sep 1, 2020	27.14	27.50	27.14	27.40
1329	NYSE	ACV	Mon, Aug 31, 2020	27.21	27.42	27.10	27.28
1328	NYSE	ACV	Fri, Aug 28, 2020	27.38	27.55	27.02	27.10
1327	NYSE	ACV	Thu, Aug 27, 2020	27.04	27.21	26.78	27.18
1326	NYSE	ACV	Wed, Aug 26, 2020	26.68	26.87	26.60	26.84
1325	NYSE	ACV	Tue, Aug 25, 2020	26.83	26.87	26.50	26.70
1324	NYSE	ACV	Mon, Aug 24, 2020	26.59	26.72	26.51	26.70
1323	NYSE	ACV	Fri, Aug 21, 2020	26.53	26.60	26.47	26.57
1322	NYSE	ACV	Thu, Aug 20, 2020	26.28	26.58	26.20	26.48
1321	NYSE	ACV	Wed, Aug 19, 2020	26.53	26.67	26.28	26.32
1320	NYSE	ACV	Tue, Aug 18, 2020	26.39	26.67	26.36	26.53
1319	NYSE	ACV	Mon, Aug 17, 2020	25.87	26.27	25.86	26.21
1318	NYSE	ACV	Fri, Aug 14, 2020	25.96	26.11	25.79	25.86
1317	NYSE	ACV	Thu, Aug 13, 2020	26.11	26.30	25.92	25.95
1316	NYSE	ACV	Wed, Aug 12, 2020	25.86	26.10	25.75	26.03
1315	NYSE	ACV	Tue, Aug 11, 2020	26.30	26.30	25.81	25.71
1314	NYSE	ACV	Mon, Aug 10, 2020	26.14	26.14	25.77	26.10
1313	NYSE	ACV	Fri, Aug 7, 2020	26.24	26.26	25.88	26.00
1312	NYSE	ACV	Thu, Aug 6, 2020	26.37	26.37	26.15	26.24
1311	NYSE	ACV	Wed, Aug 5, 2020	25.95	26.34	25.91	26.26
1310	NYSE	ACV	Tue, Aug 4, 2020	25.55	25.96	25.55	25.90
1309	NYSE	ACV	Mon, Aug 3, 2020	25.65	25.70	25.40	25.60
1308	NYSE	ACV	Fri, Jul 31, 2020	25.51	25.65	25.10	25.42
1307	NYSE	ACV	Thu, Jul 30, 2020	25.41	25.51	25.13	25.48
1306	NYSE	ACV	Wed, Jul 29, 2020	25.07	25.48	25.07	25.45
1305	NYSE	ACV	Tue, Jul 28, 2020	25.10	25.20	24.94	24.99
1304	NYSE	ACV	Mon, Jul 27, 2020	24.63	25.32	24.61	25.10
1303	NYSE	ACV	Fri, Jul 24, 2020	24.70	24.72	24.28	24.47
1302	NYSE	ACV	Thu, Jul 23, 2020	25.30	25.46	24.73	24.83
1301	NYSE	ACV	Wed, Jul 22, 2020	25.05	25.39	25.00	25.27
1300	NYSE	ACV	Tue, Jul 21, 2020	25.17	25.39	25.02	25.07
1299	NYSE	ACV	Mon, Jul 20, 2020	24.63	25.06	24.59	24.90
1298	NYSE	ACV	Fri, Jul 17, 2020	24.63	24.63	24.35	24.60
1297	NYSE	ACV	Thu, Jul 16, 2020	24.44	24.62	24.21	24.40
1296	NYSE	ACV	Wed, Jul 15, 2020	24.28	24.56	24.12	24.42
1295	NYSE	ACV	Tue, Jul 14, 2020	23.70	23.90	23.09	23.90
1294	NYSE	ACV	Mon, Jul 13, 2020	24.53	24.79	23.70	23.80
1293	NYSE	ACV	Fri, Jul 10, 2020	24.27	24.37	24.00	24.29
1292	NYSE	ACV	Thu, Jul 9, 2020	24.49	24.68	24.10	24.07
1291	NYSE	ACV	Wed, Jul 8, 2020	24.15	24.40	24.15	24.30
1290	NYSE	ACV	Tue, Jul 7, 2020	23.98	24.26	23.95	23.97
1289	NYSE	ACV	Mon, Jul 6, 2020	23.97	24.27	23.85	24.13
1288	NYSE	ACV	Thu, Jul 2, 2020	23.73	23.90	23.58	23.77
1287	NYSE	ACV	Wed, Jul 1, 2020	23.10	23.45	23.10	23.35
1286	NYSE	ACV	Tue, Jun 30, 2020	22.82	23.07	22.73	23.05
1285	NYSE	ACV	Mon, Jun 29, 2020	22.75	22.81	22.36	22.71
1284	NYSE	ACV	Fri, Jun 26, 2020	22.96	23.08	22.63	22.63
1283	NYSE	ACV	Thu, Jun 25, 2020	22.65	22.97	22.62	22.89
1282	NYSE	ACV	Wed, Jun 24, 2020	23.15	23.32	22.80	22.84
1281	NYSE	ACV	Tue, Jun 23, 2020	23.31	23.48	23.20	23.22
1280	NYSE	ACV	Mon, Jun 22, 2020	22.91	23.25	22.89	23.10
1279	NYSE	ACV	Fri, Jun 19, 2020	23.27	23.49	22.94	22.94
1278	NYSE	ACV	Thu, Jun 18, 2020	23.00	23.21	22.97	23.04
1277	NYSE	ACV	Wed, Jun 17, 2020	23.15	23.52	23.05	23.08
1276	NYSE	ACV	Tue, Jun 16, 2020	23.24	23.32	22.87	22.92
1275	NYSE	ACV	Mon, Jun 15, 2020	22.54	22.70	22.23	22.60
1274	NYSE	ACV	Fri, Jun 12, 2020	23.03	23.18	22.40	22.56
1273	NYSE	ACV	Thu, Jun 11, 2020	23.39	23.54	22.41	22.56
1272	NYSE	ACV	Wed, Jun 10, 2020	24.17	24.17	23.70	23.89
1271	NYSE	ACV	Tue, Jun 9, 2020	24.44	24.44	24.01	23.92
1270	NYSE	ACV	Mon, Jun 8, 2020	24.11	24.83	23.93	24.34
1269	NYSE	ACV	Fri, Jun 5, 2020	24.10	24.17	23.65	23.92
1268	NYSE	ACV	Thu, Jun 4, 2020	23.57	23.81	23.32	23.59
1267	NYSE	ACV	Wed, Jun 3, 2020	23.30	23.79	23.30	23.63
1266	NYSE	ACV	Tue, Jun 2, 2020	23.46	23.46	23.15	23.37
1265	NYSE	ACV	Mon, Jun 1, 2020	22.82	23.45	22.82	23.31
1264	NYSE	ACV	Fri, May 29, 2020	22.63	22.86	22.56	22.86
1263	NYSE	ACV	Thu, May 28, 2020	22.58	23.01	22.34	22.57
1262	NYSE	ACV	Wed, May 27, 2020	22.31	22.43	21.79	22.35
1261	NYSE	ACV	Tue, May 26, 2020	22.00	22.51	21.95	22.28
1260	NYSE	ACV	Fri, May 22, 2020	21.64	21.78	21.50	21.71
1259	NYSE	ACV	Thu, May 21, 2020	21.33	21.96	21.33	21.47
1258	NYSE	ACV	Wed, May 20, 2020	21.33	21.67	21.33	21.50
1257	NYSE	ACV	Tue, May 19, 2020	21.10	21.75	21.10	21.24
1256	NYSE	ACV	Mon, May 18, 2020	21.18	21.37	21.08	21.24
1255	NYSE	ACV	Fri, May 15, 2020	20.29	20.63	20.27	20.59
1254	NYSE	ACV	Thu, May 14, 2020	20.35	20.49	20.00	20.49
1253	NYSE	ACV	Wed, May 13, 2020	21.66	21.66	20.15	20.52
1252	NYSE	ACV	Tue, May 12, 2020	21.92	22.14	21.33	21.66
1251	NYSE	ACV	Mon, May 11, 2020	21.11	21.85	21.11	21.60
1250	NYSE	ACV	Fri, May 8, 2020	21.13	21.59	21.13	21.39
1249	NYSE	ACV	Thu, May 7, 2020	21.50	21.57	21.20	21.17
1248	NYSE	ACV	Wed, May 6, 2020	20.93	21.36	20.80	21.11
1247	NYSE	ACV	Tue, May 5, 2020	20.50	20.94	20.32	20.78
1246	NYSE	ACV	Mon, May 4, 2020	19.80	20.17	19.57	20.02
1245	NYSE	ACV	Fri, May 1, 2020	20.15	20.15	19.36	19.83
1244	NYSE	ACV	Thu, Apr 30, 2020	20.39	20.53	20.00	20.22
1243	NYSE	ACV	Wed, Apr 29, 2020	20.38	20.65	20.38	20.46
1242	NYSE	ACV	Tue, Apr 28, 2020	20.49	20.66	20.10	20.12
1241	NYSE	ACV	Mon, Apr 27, 2020	20.43	20.95	20.34	20.34
1240	NYSE	ACV	Fri, Apr 24, 2020	20.29	20.33	20.05	20.08
1239	NYSE	ACV	Thu, Apr 23, 2020	19.92	20.39	19.92	20.01
1238	NYSE	ACV	Wed, Apr 22, 2020	20.13	20.23	19.75	20.14
1237	NYSE	ACV	Tue, Apr 21, 2020	19.82	20.11	19.30	19.75
1236	NYSE	ACV	Mon, Apr 20, 2020	20.19	20.45	19.84	20.06
1235	NYSE	ACV	Fri, Apr 17, 2020	20.29	20.49	19.91	20.19
1234	NYSE	ACV	Thu, Apr 16, 2020	20.35	20.35	19.53	19.91
1233	NYSE	ACV	Wed, Apr 15, 2020	20.26	20.38	20.00	20.28
1232	NYSE	ACV	Tue, Apr 14, 2020	20.09	20.57	19.98	20.38
1231	NYSE	ACV	Mon, Apr 13, 2020	20.34	20.76	19.27	19.58
1230	NYSE	ACV	Thu, Apr 9, 2020	19.80	20.18	19.52	19.80
1229	NYSE	ACV	Wed, Apr 8, 2020	18.61	19.47	18.51	19.17
1228	NYSE	ACV	Tue, Apr 7, 2020	18.14	18.99	18.01	18.77
1227	NYSE	ACV	Mon, Apr 6, 2020	16.97	17.69	16.52	17.68
1226	NYSE	ACV	Fri, Apr 3, 2020	16.42	16.73	15.48	16.48
1225	NYSE	ACV	Thu, Apr 2, 2020	16.83	16.98	16.26	16.65
1224	NYSE	ACV	Wed, Apr 1, 2020	17.72	17.81	16.21	16.89
1223	NYSE	ACV	Tue, Mar 31, 2020	17.50	18.38	17.50	17.99
1222	NYSE	ACV	Mon, Mar 30, 2020	17.52	18.20	17.12	17.88
1221	NYSE	ACV	Fri, Mar 27, 2020	17.22	17.54	16.71	17.25
1220	NYSE	ACV	Thu, Mar 26, 2020	16.72	18.11	16.56	17.92
1219	NYSE	ACV	Wed, Mar 25, 2020	15.41	17.47	15.41	16.93
1218	NYSE	ACV	Tue, Mar 24, 2020	14.14	15.72	14.14	15.60
1217	NYSE	ACV	Mon, Mar 23, 2020	14.89	15.11	12.65	13.77
1216	NYSE	ACV	Fri, Mar 20, 2020	14.11	16.08	14.11	15.39
1215	NYSE	ACV	Thu, Mar 19, 2020	12.33	14.09	11.51	14.09
1214	NYSE	ACV	Wed, Mar 18, 2020	14.45	14.90	11.72	12.25
1213	NYSE	ACV	Tue, Mar 17, 2020	15.73	16.35	15.16	15.92
1212	NYSE	ACV	Mon, Mar 16, 2020	15.10	16.46	15.10	15.58
1211	NYSE	ACV	Fri, Mar 13, 2020	17.05	17.96	16.32	17.96
1210	NYSE	ACV	Thu, Mar 12, 2020	17.75	17.90	16.10	16.25
1209	NYSE	ACV	Wed, Mar 11, 2020	21.38	21.39	19.78	19.88
1208	NYSE	ACV	Tue, Mar 10, 2020	21.93	22.00	21.01	21.46
1207	NYSE	ACV	Mon, Mar 9, 2020	22.15	22.15	21.00	21.72
1206	NYSE	ACV	Fri, Mar 6, 2020	23.32	23.32	22.67	23.07
1205	NYSE	ACV	Thu, Mar 5, 2020	23.59	23.79	23.35	23.57
1204	NYSE	ACV	Wed, Mar 4, 2020	23.50	23.99	23.40	23.91
1203	NYSE	ACV	Tue, Mar 3, 2020	23.39	24.13	22.98	23.20
1202	NYSE	ACV	Mon, Mar 2, 2020	21.84	23.10	21.55	23.10
1201	NYSE	ACV	Fri, Feb 28, 2020	21.92	22.57	21.00	21.72
1200	NYSE	ACV	Thu, Feb 27, 2020	24.28	24.34	22.53	22.83
1199	NYSE	ACV	Wed, Feb 26, 2020	24.43	24.94	24.38	24.50
1198	NYSE	ACV	Tue, Feb 25, 2020	25.59	25.59	24.44	24.52
1197	NYSE	ACV	Mon, Feb 24, 2020	25.85	25.87	25.12	25.55
1196	NYSE	ACV	Fri, Feb 21, 2020	26.33	26.47	26.29	26.35
1195	NYSE	ACV	Thu, Feb 20, 2020	26.65	26.65	26.31	26.47
1194	NYSE	ACV	Wed, Feb 19, 2020	26.41	26.63	26.37	26.63
1193	NYSE	ACV	Tue, Feb 18, 2020	26.37	26.37	26.27	26.31
1192	NYSE	ACV	Fri, Feb 14, 2020	26.20	26.44	26.20	26.36
1191	NYSE	ACV	Thu, Feb 13, 2020	26.14	26.26	26.11	26.11
1190	NYSE	ACV	Wed, Feb 12, 2020	26.22	26.26	26.00	26.13
1189	NYSE	ACV	Tue, Feb 11, 2020	26.51	26.66	26.15	25.98
1188	NYSE	ACV	Mon, Feb 10, 2020	26.33	26.46	26.26	26.37
1187	NYSE	ACV	Fri, Feb 7, 2020	25.95	26.31	25.95	26.22
1186	NYSE	ACV	Thu, Feb 6, 2020	25.76	26.07	25.76	26.07
1185	NYSE	ACV	Wed, Feb 5, 2020	25.84	25.88	25.67	25.85
1184	NYSE	ACV	Tue, Feb 4, 2020	25.46	25.94	25.43	25.67
1183	NYSE	ACV	Mon, Feb 3, 2020	25.25	25.35	25.18	25.26
1182	NYSE	ACV	Fri, Jan 31, 2020	25.40	25.45	25.14	25.22
1181	NYSE	ACV	Thu, Jan 30, 2020	25.33	25.48	25.27	25.37
1180	NYSE	ACV	Wed, Jan 29, 2020	25.15	25.37	25.12	25.37
1179	NYSE	ACV	Tue, Jan 28, 2020	25.14	25.17	25.07	25.10
1178	NYSE	ACV	Mon, Jan 27, 2020	25.37	25.37	25.00	25.07
1177	NYSE	ACV	Fri, Jan 24, 2020	25.57	25.57	25.40	25.50
1176	NYSE	ACV	Thu, Jan 23, 2020	25.26	25.50	25.20	25.49
1175	NYSE	ACV	Wed, Jan 22, 2020	25.17	25.39	25.17	25.37
1174	NYSE	ACV	Tue, Jan 21, 2020	25.20	25.21	25.12	25.15
1173	NYSE	ACV	Fri, Jan 17, 2020	25.25	25.29	25.11	25.18
1172	NYSE	ACV	Thu, Jan 16, 2020	25.13	25.24	25.00	25.13
1171	NYSE	ACV	Wed, Jan 15, 2020	25.16	25.21	25.08	25.10
1170	NYSE	ACV	Tue, Jan 14, 2020	25.15	25.15	25.02	25.07
1169	NYSE	ACV	Mon, Jan 13, 2020	25.11	25.18	25.04	25.09
1168	NYSE	ACV	Fri, Jan 10, 2020	25.14	25.31	25.06	25.11
1167	NYSE	ACV	Thu, Jan 9, 2020	25.50	25.55	25.14	25.07
1166	NYSE	ACV	Wed, Jan 8, 2020	25.44	25.48	25.29	25.35
1165	NYSE	ACV	Tue, Jan 7, 2020	25.18	25.32	25.00	25.28
1164	NYSE	ACV	Mon, Jan 6, 2020	24.89	25.05	24.72	24.96
1163	NYSE	ACV	Fri, Jan 3, 2020	24.65	24.88	24.56	24.88
1162	NYSE	ACV	Thu, Jan 2, 2020	24.72	24.82	24.50	24.70
1161	NYSE	ACV	Tue, Dec 31, 2019	24.48	24.69	24.48	24.60
1160	NYSE	ACV	Mon, Dec 30, 2019	24.68	24.70	24.51	24.51
1159	NYSE	ACV	Fri, Dec 27, 2019	24.78	24.78	24.65	24.70
1158	NYSE	ACV	Thu, Dec 26, 2019	25.06	25.07	24.77	24.78
1157	NYSE	ACV	Tue, Dec 24, 2019	25.12	25.12	24.98	24.98
1156	NYSE	ACV	Mon, Dec 23, 2019	24.76	25.14	24.76	25.00
1155	NYSE	ACV	Fri, Dec 20, 2019	24.75	24.85	24.73	24.77
1154	NYSE	ACV	Thu, Dec 19, 2019	24.66	24.77	24.42	24.69
1153	NYSE	ACV	Wed, Dec 18, 2019	24.60	24.75	24.60	24.66
1152	NYSE	ACV	Tue, Dec 17, 2019	24.78	24.83	24.63	24.63
1151	NYSE	ACV	Mon, Dec 16, 2019	24.62	24.95	24.62	24.69
1150	NYSE	ACV	Fri, Dec 13, 2019	24.79	24.79	24.58	24.69
1149	NYSE	ACV	Thu, Dec 12, 2019	24.89	25.00	24.70	24.73
1148	NYSE	ACV	Wed, Dec 11, 2019	25.48	25.56	24.83	24.83
1147	NYSE	ACV	Tue, Dec 10, 2019	25.09	25.54	25.05	25.25
1146	NYSE	ACV	Mon, Dec 9, 2019	24.95	25.15	24.88	25.14
1145	NYSE	ACV	Fri, Dec 6, 2019	24.93	25.00	24.83	24.97
1144	NYSE	ACV	Thu, Dec 5, 2019	24.68	24.91	24.55	24.90
1143	NYSE	ACV	Wed, Dec 4, 2019	24.29	24.60	24.21	24.56
1142	NYSE	ACV	Tue, Dec 3, 2019	24.00	24.29	23.77	24.27
1141	NYSE	ACV	Mon, Dec 2, 2019	24.07	24.25	23.98	24.23
1140	NYSE	ACV	Fri, Nov 29, 2019	24.19	24.35	24.11	24.20
1139	NYSE	ACV	Wed, Nov 27, 2019	24.34	24.34	24.06	24.20
1138	NYSE	ACV	Tue, Nov 26, 2019	24.09	24.64	24.09	24.16
1137	NYSE	ACV	Mon, Nov 25, 2019	24.31	24.59	24.14	24.14
1136	NYSE	ACV	Fri, Nov 22, 2019	24.27	24.74	24.27	24.32
1135	NYSE	ACV	Thu, Nov 21, 2019	24.58	24.60	24.24	24.30
1134	NYSE	ACV	Wed, Nov 20, 2019	24.73	24.73	24.31	24.49
1133	NYSE	ACV	Tue, Nov 19, 2019	24.93	24.96	24.55	24.63
1132	NYSE	ACV	Mon, Nov 18, 2019	24.48	24.90	24.45	24.89
1131	NYSE	ACV	Fri, Nov 15, 2019	24.49	24.56	24.31	24.49
1130	NYSE	ACV	Thu, Nov 14, 2019	24.19	24.45	24.10	24.40
1129	NYSE	ACV	Wed, Nov 13, 2019	24.32	24.34	24.20	24.20
1128	NYSE	ACV	Tue, Nov 12, 2019	24.53	24.68	24.37	24.44
1127	NYSE	ACV	Mon, Nov 11, 2019	24.40	24.60	24.15	24.47
1126	NYSE	ACV	Fri, Nov 8, 2019	24.14	24.76	24.06	24.66
1125	NYSE	ACV	Thu, Nov 7, 2019	24.16	24.25	23.99	24.08
1124	NYSE	ACV	Wed, Nov 6, 2019	23.97	24.12	23.85	24.09
1123	NYSE	ACV	Tue, Nov 5, 2019	23.70	23.93	23.61	23.87
1122	NYSE	ACV	Mon, Nov 4, 2019	23.34	23.69	23.28	23.60
1121	NYSE	ACV	Fri, Nov 1, 2019	23.01	23.35	23.01	23.17
1120	NYSE	ACV	Thu, Oct 31, 2019	23.13	23.23	22.75	22.91
1119	NYSE	ACV	Wed, Oct 30, 2019	23.07	23.32	23.03	23.03
1118	NYSE	ACV	Tue, Oct 29, 2019	23.21	23.40	23.12	23.15
1117	NYSE	ACV	Mon, Oct 28, 2019	23.49	23.55	23.27	23.28
1116	NYSE	ACV	Fri, Oct 25, 2019	23.54	23.54	23.31	23.33
1115	NYSE	ACV	Thu, Oct 24, 2019	23.52	23.60	23.35	23.38
1114	NYSE	ACV	Wed, Oct 23, 2019	23.38	23.50	23.30	23.50
1113	NYSE	ACV	Tue, Oct 22, 2019	23.25	23.42	23.21	23.30
1112	NYSE	ACV	Mon, Oct 21, 2019	23.07	23.21	23.05	23.21
1111	NYSE	ACV	Fri, Oct 18, 2019	23.00	23.08	22.88	23.08
1110	NYSE	ACV	Thu, Oct 17, 2019	22.79	23.04	22.79	22.98
1109	NYSE	ACV	Wed, Oct 16, 2019	22.97	22.97	22.78	22.85
1108	NYSE	ACV	Tue, Oct 15, 2019	22.75	22.85	22.71	22.75
1107	NYSE	ACV	Mon, Oct 14, 2019	22.69	22.69	22.54	22.67
1106	NYSE	ACV	Fri, Oct 11, 2019	22.50	22.66	22.50	22.65
1105	NYSE	ACV	Thu, Oct 10, 2019	22.61	22.61	22.26	22.49
1104	NYSE	ACV	Wed, Oct 9, 2019	22.46	22.64	22.45	22.39
1103	NYSE	ACV	Tue, Oct 8, 2019	22.70	22.70	22.34	22.39
1102	NYSE	ACV	Mon, Oct 7, 2019	22.49	22.70	22.35	22.70
1101	NYSE	ACV	Fri, Oct 4, 2019	22.26	22.56	22.22	22.54
1100	NYSE	ACV	Thu, Oct 3, 2019	22.38	22.43	21.90	22.19
1099	NYSE	ACV	Wed, Oct 2, 2019	22.60	22.65	22.02	22.32
1098	NYSE	ACV	Tue, Oct 1, 2019	22.67	22.76	22.49	22.62
1097	NYSE	ACV	Mon, Sep 30, 2019	22.76	22.79	22.55	22.77
1096	NYSE	ACV	Fri, Sep 27, 2019	22.86	22.95	22.76	22.81
1095	NYSE	ACV	Thu, Sep 26, 2019	23.07	23.11	22.79	22.90
1094	NYSE	ACV	Wed, Sep 25, 2019	23.37	23.63	22.92	23.10
1093	NYSE	ACV	Tue, Sep 24, 2019	23.54	23.54	23.15	23.37
1092	NYSE	ACV	Mon, Sep 23, 2019	23.30	23.45	23.15	23.41
1091	NYSE	ACV	Fri, Sep 20, 2019	23.42	23.56	23.40	23.43
1090	NYSE	ACV	Thu, Sep 19, 2019	23.15	23.40	23.14	23.36
1089	NYSE	ACV	Wed, Sep 18, 2019	23.26	23.26	22.98	23.17
1088	NYSE	ACV	Tue, Sep 17, 2019	23.05	23.31	23.01	23.26
1087	NYSE	ACV	Mon, Sep 16, 2019	23.45	23.46	22.75	23.08
1086	NYSE	ACV	Fri, Sep 13, 2019	23.56	23.84	23.43	23.47
1085	NYSE	ACV	Thu, Sep 12, 2019	23.63	23.63	23.42	23.46
1084	NYSE	ACV	Wed, Sep 11, 2019	23.50	23.64	23.40	23.41
1083	NYSE	ACV	Tue, Sep 10, 2019	23.74	23.77	23.28	23.50
1082	NYSE	ACV	Mon, Sep 9, 2019	23.54	23.74	23.47	23.70
1081	NYSE	ACV	Fri, Sep 6, 2019	23.43	23.64	23.29	23.54
1080	NYSE	ACV	Thu, Sep 5, 2019	23.72	23.75	23.59	23.64
1079	NYSE	ACV	Wed, Sep 4, 2019	23.45	23.69	23.45	23.66
1078	NYSE	ACV	Tue, Sep 3, 2019	23.03	23.44	22.86	23.44
1077	NYSE	ACV	Fri, Aug 30, 2019	23.44	23.65	23.13	23.20
1076	NYSE	ACV	Thu, Aug 29, 2019	23.37	23.77	23.37	23.44
1075	NYSE	ACV	Wed, Aug 28, 2019	23.51	23.60	23.16	23.21
1074	NYSE	ACV	Tue, Aug 27, 2019	24.03	24.12	23.51	23.51
1073	NYSE	ACV	Mon, Aug 26, 2019	24.18	24.30	23.74	24.00
1072	NYSE	ACV	Fri, Aug 23, 2019	24.26	24.42	24.01	24.05
1071	NYSE	ACV	Thu, Aug 22, 2019	24.61	24.62	24.27	24.27
1070	NYSE	ACV	Wed, Aug 21, 2019	24.20	24.52	24.20	24.42
1069	NYSE	ACV	Tue, Aug 20, 2019	23.90	24.15	23.73	24.04
1068	NYSE	ACV	Mon, Aug 19, 2019	23.80	24.03	23.72	23.82
1067	NYSE	ACV	Fri, Aug 16, 2019	23.45	23.64	23.45	23.56
1066	NYSE	ACV	Thu, Aug 15, 2019	23.59	23.59	23.38	23.42
1065	NYSE	ACV	Wed, Aug 14, 2019	23.78	23.83	23.49	23.59
1064	NYSE	ACV	Tue, Aug 13, 2019	23.64	23.95	23.60	23.95
1063	NYSE	ACV	Mon, Aug 12, 2019	23.21	23.89	23.17	23.68
1062	NYSE	ACV	Fri, Aug 9, 2019	23.38	23.46	23.24	23.38
1061	NYSE	ACV	Thu, Aug 8, 2019	23.22	23.51	23.00	23.21
1060	NYSE	ACV	Wed, Aug 7, 2019	22.84	23.27	22.74	23.18
1059	NYSE	ACV	Tue, Aug 6, 2019	22.83	23.03	22.64	23.03
1058	NYSE	ACV	Mon, Aug 5, 2019	23.02	23.05	22.46	22.61
1057	NYSE	ACV	Fri, Aug 2, 2019	23.51	23.51	23.14	23.28
1056	NYSE	ACV	Thu, Aug 1, 2019	23.35	23.68	23.19	23.43
1055	NYSE	ACV	Wed, Jul 31, 2019	23.73	23.75	23.45	23.47
1054	NYSE	ACV	Tue, Jul 30, 2019	23.58	23.70	23.57	23.70
1053	NYSE	ACV	Mon, Jul 29, 2019	23.81	23.81	23.57	23.70
1052	NYSE	ACV	Fri, Jul 26, 2019	23.67	23.88	23.65	23.72
1051	NYSE	ACV	Thu, Jul 25, 2019	23.90	23.90	23.65	23.67
1050	NYSE	ACV	Wed, Jul 24, 2019	23.73	23.86	23.68	23.86
1049	NYSE	ACV	Tue, Jul 23, 2019	23.63	23.77	23.63	23.69
1048	NYSE	ACV	Mon, Jul 22, 2019	23.76	23.80	23.60	23.62
1047	NYSE	ACV	Fri, Jul 19, 2019	23.77	23.78	23.66	23.67
1046	NYSE	ACV	Thu, Jul 18, 2019	23.70	23.81	23.59	23.70
1045	NYSE	ACV	Wed, Jul 17, 2019	23.86	23.90	23.69	23.73
1044	NYSE	ACV	Tue, Jul 16, 2019	23.61	23.86	23.61	23.72
1043	NYSE	ACV	Mon, Jul 15, 2019	23.66	23.75	23.58	23.67
1042	NYSE	ACV	Fri, Jul 12, 2019	23.87	23.87	23.63	23.65
1041	NYSE	ACV	Thu, Jul 11, 2019	23.91	23.95	23.70	23.75
1040	NYSE	ACV	Wed, Jul 10, 2019	23.94	24.11	23.73	23.85
1039	NYSE	ACV	Tue, Jul 9, 2019	23.83	23.96	23.73	23.75
1038	NYSE	ACV	Mon, Jul 8, 2019	23.76	23.90	23.70	23.70
1037	NYSE	ACV	Fri, Jul 5, 2019	23.70	23.70	23.50	23.68
1036	NYSE	ACV	Wed, Jul 3, 2019	23.65	23.88	23.61	23.70
1035	NYSE	ACV	Tue, Jul 2, 2019	23.72	23.81	23.70	23.75
1034	NYSE	ACV	Mon, Jul 1, 2019	23.56	23.87	23.47	23.71
1033	NYSE	ACV	Fri, Jun 28, 2019	23.35	23.40	23.25	23.35
1032	NYSE	ACV	Thu, Jun 27, 2019	23.01	23.28	22.95	23.28
1031	NYSE	ACV	Wed, Jun 26, 2019	23.00	23.12	23.00	23.01
1030	NYSE	ACV	Tue, Jun 25, 2019	23.31	23.33	22.94	22.95
1029	NYSE	ACV	Mon, Jun 24, 2019	23.47	23.59	23.20	23.22
1028	NYSE	ACV	Fri, Jun 21, 2019	23.55	23.60	23.36	23.36
1027	NYSE	ACV	Thu, Jun 20, 2019	23.62	23.66	23.37	23.53
1026	NYSE	ACV	Wed, Jun 19, 2019	23.24	23.43	23.20	23.43
1025	NYSE	ACV	Tue, Jun 18, 2019	22.94	23.21	22.94	23.11
1024	NYSE	ACV	Mon, Jun 17, 2019	22.82	22.96	22.82	22.94
1023	NYSE	ACV	Fri, Jun 14, 2019	22.98	23.05	22.77	22.77
1022	NYSE	ACV	Thu, Jun 13, 2019	22.81	22.98	22.81	22.98
1021	NYSE	ACV	Wed, Jun 12, 2019	22.80	22.90	22.40	22.80
1020	NYSE	ACV	Tue, Jun 11, 2019	22.81	22.95	22.66	22.71
1019	NYSE	ACV	Mon, Jun 10, 2019	22.55	22.65	22.50	22.56
1018	NYSE	ACV	Fri, Jun 7, 2019	22.10	22.47	22.10	22.39
1017	NYSE	ACV	Thu, Jun 6, 2019	21.99	22.16	21.90	22.07
1016	NYSE	ACV	Wed, Jun 5, 2019	21.95	22.10	21.80	21.94
1015	NYSE	ACV	Tue, Jun 4, 2019	21.52	21.93	21.52	21.83
1014	NYSE	ACV	Mon, Jun 3, 2019	22.18	22.32	21.36	21.44
1013	NYSE	ACV	Fri, May 31, 2019	22.54	22.54	22.14	22.16
1012	NYSE	ACV	Thu, May 30, 2019	22.59	22.65	22.51	22.60
1011	NYSE	ACV	Wed, May 29, 2019	22.52	22.65	22.40	22.48
1010	NYSE	ACV	Tue, May 28, 2019	22.97	23.07	22.66	22.66
1009	NYSE	ACV	Fri, May 24, 2019	23.30	23.38	22.92	23.03
1008	NYSE	ACV	Thu, May 23, 2019	23.43	23.43	22.82	23.13
1007	NYSE	ACV	Wed, May 22, 2019	23.60	23.62	23.46	23.46
1006	NYSE	ACV	Tue, May 21, 2019	23.65	23.81	23.65	23.65
1005	NYSE	ACV	Mon, May 20, 2019	23.84	23.87	23.58	23.68
1004	NYSE	ACV	Fri, May 17, 2019	23.83	23.94	23.69	23.85
1003	NYSE	ACV	Thu, May 16, 2019	23.75	24.00	23.71	23.91
1002	NYSE	ACV	Wed, May 15, 2019	23.59	23.70	23.46	23.65
1001	NYSE	ACV	Tue, May 14, 2019	23.58	23.66	23.42	23.57
1000	NYSE	ACV	Mon, May 13, 2019	23.80	23.97	23.39	23.40
999	NYSE	ACV	Fri, May 10, 2019	24.10	24.13	23.90	24.00
998	NYSE	ACV	Thu, May 9, 2019	23.91	24.49	23.64	24.13
997	NYSE	ACV	Wed, May 8, 2019	24.00	24.15	23.80	24.15
996	NYSE	ACV	Tue, May 7, 2019	24.08	24.10	23.80	23.90
995	NYSE	ACV	Mon, May 6, 2019	24.02	24.11	23.79	24.10
994	NYSE	ACV	Fri, May 3, 2019	23.95	24.20	23.95	24.15
993	NYSE	ACV	Thu, May 2, 2019	24.15	24.16	23.95	23.96
992	NYSE	ACV	Wed, May 1, 2019	24.16	24.19	23.93	24.00
991	NYSE	ACV	Tue, Apr 30, 2019	23.93	24.31	23.81	24.08
990	NYSE	ACV	Mon, Apr 29, 2019	23.85	23.99	23.83	23.83
989	NYSE	ACV	Fri, Apr 26, 2019	23.75	23.95	23.75	23.85
988	NYSE	ACV	Thu, Apr 25, 2019	23.69	23.76	23.53	23.65
987	NYSE	ACV	Wed, Apr 24, 2019	23.61	23.76	23.59	23.69
986	NYSE	ACV	Tue, Apr 23, 2019	23.52	23.66	23.43	23.55
985	NYSE	ACV	Mon, Apr 22, 2019	23.38	23.52	23.33	23.42
984	NYSE	ACV	Thu, Apr 18, 2019	23.31	23.69	23.18	23.27
983	NYSE	ACV	Wed, Apr 17, 2019	23.21	23.53	23.11	23.26
982	NYSE	ACV	Tue, Apr 16, 2019	22.94	23.25	22.92	23.16
981	NYSE	ACV	Mon, Apr 15, 2019	22.76	22.90	22.73	22.78
980	NYSE	ACV	Fri, Apr 12, 2019	22.76	22.83	22.69	22.72
979	NYSE	ACV	Thu, Apr 11, 2019	22.95	22.95	22.71	22.72
978	NYSE	ACV	Wed, Apr 10, 2019	22.89	22.97	22.78	22.86
977	NYSE	ACV	Tue, Apr 9, 2019	23.12	23.21	22.86	22.75
976	NYSE	ACV	Mon, Apr 8, 2019	22.90	23.25	22.90	23.24
975	NYSE	ACV	Fri, Apr 5, 2019	23.06	23.07	22.74	22.86
974	NYSE	ACV	Thu, Apr 4, 2019	23.04	23.05	22.80	22.81
973	NYSE	ACV	Wed, Apr 3, 2019	22.71	23.10	22.71	23.06
972	NYSE	ACV	Tue, Apr 2, 2019	22.89	23.00	22.62	22.66
971	NYSE	ACV	Mon, Apr 1, 2019	22.74	23.07	22.74	23.07
970	NYSE	ACV	Fri, Mar 29, 2019	22.60	22.68	22.51	22.63
969	NYSE	ACV	Thu, Mar 28, 2019	22.27	22.54	22.27	22.54
968	NYSE	ACV	Wed, Mar 27, 2019	22.51	22.52	22.25	22.29
967	NYSE	ACV	Tue, Mar 26, 2019	22.29	22.59	22.29	22.41
966	NYSE	ACV	Mon, Mar 25, 2019	22.25	22.50	22.15	22.35
965	NYSE	ACV	Fri, Mar 22, 2019	22.59	22.59	22.20	22.27
964	NYSE	ACV	Thu, Mar 21, 2019	22.37	22.68	22.37	22.57
963	NYSE	ACV	Wed, Mar 20, 2019	22.58	22.64	22.45	22.45
962	NYSE	ACV	Tue, Mar 19, 2019	22.50	22.62	22.46	22.59
961	NYSE	ACV	Mon, Mar 18, 2019	22.54	22.54	22.32	22.36
960	NYSE	ACV	Fri, Mar 15, 2019	22.38	22.52	22.30	22.46
959	NYSE	ACV	Thu, Mar 14, 2019	22.32	22.36	22.12	22.36
958	NYSE	ACV	Wed, Mar 13, 2019	22.34	22.34	22.11	22.24
957	NYSE	ACV	Tue, Mar 12, 2019	22.21	22.26	22.11	22.23
956	NYSE	ACV	Mon, Mar 11, 2019	21.90	22.19	21.71	22.10
955	NYSE	ACV	Fri, Mar 8, 2019	21.77	21.77	21.53	21.64
954	NYSE	ACV	Thu, Mar 7, 2019	22.10	22.14	21.87	21.88
953	NYSE	ACV	Wed, Mar 6, 2019	22.50	22.50	22.05	22.24
952	NYSE	ACV	Tue, Mar 5, 2019	22.48	22.57	22.36	22.49
951	NYSE	ACV	Mon, Mar 4, 2019	22.33	22.44	22.11	22.44
950	NYSE	ACV	Fri, Mar 1, 2019	22.42	22.50	22.17	22.23
949	NYSE	ACV	Thu, Feb 28, 2019	22.22	22.30	22.10	22.20
948	NYSE	ACV	Wed, Feb 27, 2019	22.14	22.18	22.01	22.12
947	NYSE	ACV	Tue, Feb 26, 2019	22.14	22.15	22.08	22.09
946	NYSE	ACV	Mon, Feb 25, 2019	22.11	22.24	22.11	22.16
945	NYSE	ACV	Fri, Feb 22, 2019	21.88	22.06	21.88	22.02
944	NYSE	ACV	Thu, Feb 21, 2019	21.72	22.00	21.70	21.87
943	NYSE	ACV	Wed, Feb 20, 2019	21.80	21.93	21.74	21.87
942	NYSE	ACV	Tue, Feb 19, 2019	21.42	21.80	21.31	21.80
941	NYSE	ACV	Fri, Feb 15, 2019	21.56	21.72	21.56	21.62
940	NYSE	ACV	Thu, Feb 14, 2019	21.66	21.66	21.57	21.62
939	NYSE	ACV	Wed, Feb 13, 2019	21.70	21.70	21.54	21.61
938	NYSE	ACV	Tue, Feb 12, 2019	21.53	21.61	21.39	21.57
937	NYSE	ACV	Mon, Feb 11, 2019	21.36	21.46	21.35	21.46
936	NYSE	ACV	Fri, Feb 8, 2019	21.28	21.36	21.11	21.36
935	NYSE	ACV	Thu, Feb 7, 2019	21.66	21.66	21.29	21.30
934	NYSE	ACV	Wed, Feb 6, 2019	21.58	21.68	21.50	21.68
933	NYSE	ACV	Tue, Feb 5, 2019	21.52	21.56	21.34	21.53
932	NYSE	ACV	Mon, Feb 4, 2019	21.23	21.48	21.20	21.39
931	NYSE	ACV	Fri, Feb 1, 2019	21.39	21.42	21.00	21.24
930	NYSE	ACV	Thu, Jan 31, 2019	21.12	21.29	21.02	21.29
929	NYSE	ACV	Wed, Jan 30, 2019	20.76	21.11	20.76	21.07
928	NYSE	ACV	Tue, Jan 29, 2019	20.75	20.78	20.63	20.70
927	NYSE	ACV	Mon, Jan 28, 2019	20.68	20.79	20.50	20.79
926	NYSE	ACV	Fri, Jan 25, 2019	20.68	20.84	20.68	20.78
925	NYSE	ACV	Thu, Jan 24, 2019	20.64	20.77	20.54	20.68
924	NYSE	ACV	Wed, Jan 23, 2019	20.63	20.80	20.50	20.55
923	NYSE	ACV	Tue, Jan 22, 2019	20.77	20.77	20.55	20.58
922	NYSE	ACV	Fri, Jan 18, 2019	20.82	21.08	20.77	20.95
921	NYSE	ACV	Thu, Jan 17, 2019	20.59	20.89	20.59	20.77
920	NYSE	ACV	Wed, Jan 16, 2019	20.79	20.80	20.62	20.62
919	NYSE	ACV	Tue, Jan 15, 2019	20.53	20.75	20.53	20.75
918	NYSE	ACV	Mon, Jan 14, 2019	20.74	20.74	20.52	20.59
917	NYSE	ACV	Fri, Jan 11, 2019	20.59	20.76	20.58	20.76
916	NYSE	ACV	Thu, Jan 10, 2019	20.72	20.88	20.35	20.67
915	NYSE	ACV	Wed, Jan 9, 2019	20.38	20.66	20.34	20.65
914	NYSE	ACV	Tue, Jan 8, 2019	20.01	20.28	19.83	20.19
913	NYSE	ACV	Mon, Jan 7, 2019	19.28	19.93	19.28	19.83
912	NYSE	ACV	Fri, Jan 4, 2019	18.74	19.31	18.74	19.20
911	NYSE	ACV	Thu, Jan 3, 2019	18.88	18.92	18.57	18.71
910	NYSE	ACV	Wed, Jan 2, 2019	18.49	18.98	18.30	18.95
909	NYSE	ACV	Mon, Dec 31, 2018	18.82	19.22	18.58	18.62
908	NYSE	ACV	Fri, Dec 28, 2018	18.47	18.93	18.30	18.80
907	NYSE	ACV	Thu, Dec 27, 2018	17.99	18.45	17.91	18.45
906	NYSE	ACV	Wed, Dec 26, 2018	17.66	18.15	17.58	18.14
905	NYSE	ACV	Mon, Dec 24, 2018	17.86	17.86	17.51	17.66
904	NYSE	ACV	Fri, Dec 21, 2018	18.35	18.42	17.71	17.72
903	NYSE	ACV	Thu, Dec 20, 2018	18.92	19.18	18.08	18.45
902	NYSE	ACV	Wed, Dec 19, 2018	19.61	19.92	19.25	19.25
901	NYSE	ACV	Tue, Dec 18, 2018	20.26	20.31	19.76	19.77
900	NYSE	ACV	Mon, Dec 17, 2018	21.28	21.35	20.26	20.26
899	NYSE	ACV	Fri, Dec 14, 2018	21.62	21.67	21.41	21.41
898	NYSE	ACV	Thu, Dec 13, 2018	22.16	22.25	21.86	21.88
897	NYSE	ACV	Wed, Dec 12, 2018	22.02	22.30	22.02	22.16
896	NYSE	ACV	Tue, Dec 11, 2018	22.11	22.31	22.04	21.97
895	NYSE	ACV	Mon, Dec 10, 2018	22.24	22.33	21.60	22.00
894	NYSE	ACV	Fri, Dec 7, 2018	22.35	22.41	21.92	22.33
893	NYSE	ACV	Thu, Dec 6, 2018	22.12	22.34	21.66	22.34
892	NYSE	ACV	Tue, Dec 4, 2018	22.70	22.84	22.25	22.41
891	NYSE	ACV	Mon, Dec 3, 2018	22.76	23.00	22.76	22.79
890	NYSE	ACV	Fri, Nov 30, 2018	22.42	22.58	22.21	22.54
889	NYSE	ACV	Thu, Nov 29, 2018	22.30	22.53	22.24	22.47
888	NYSE	ACV	Wed, Nov 28, 2018	21.92	22.30	21.79	22.30
887	NYSE	ACV	Tue, Nov 27, 2018	21.68	21.86	21.68	21.70
886	NYSE	ACV	Mon, Nov 26, 2018	21.67	21.92	21.48	21.73
885	NYSE	ACV	Fri, Nov 23, 2018	21.38	21.72	21.36	21.58
884	NYSE	ACV	Wed, Nov 21, 2018	21.73	21.77	21.31	21.55
883	NYSE	ACV	Tue, Nov 20, 2018	21.92	21.94	21.42	21.56
882	NYSE	ACV	Mon, Nov 19, 2018	22.63	22.65	22.17	22.17
881	NYSE	ACV	Fri, Nov 16, 2018	22.63	22.84	22.56	22.68
880	NYSE	ACV	Thu, Nov 15, 2018	22.66	22.83	22.38	22.79
879	NYSE	ACV	Wed, Nov 14, 2018	23.08	23.25	22.74	22.78
878	NYSE	ACV	Tue, Nov 13, 2018	23.12	23.55	23.05	23.05
877	NYSE	ACV	Mon, Nov 12, 2018	23.24	23.24	22.97	23.12
876	NYSE	ACV	Fri, Nov 9, 2018	23.09	23.35	23.02	23.29
875	NYSE	ACV	Thu, Nov 8, 2018	23.43	23.70	23.26	23.28
874	NYSE	ACV	Wed, Nov 7, 2018	23.01	23.42	22.90	23.40
873	NYSE	ACV	Tue, Nov 6, 2018	22.61	22.82	22.53	22.82
872	NYSE	ACV	Mon, Nov 5, 2018	22.43	22.59	22.33	22.55
871	NYSE	ACV	Fri, Nov 2, 2018	22.33	22.57	22.30	22.54
870	NYSE	ACV	Thu, Nov 1, 2018	21.80	22.26	21.76	22.26
869	NYSE	ACV	Wed, Oct 31, 2018	21.11	21.70	21.11	21.47
868	NYSE	ACV	Tue, Oct 30, 2018	20.90	21.22	20.90	20.96
867	NYSE	ACV	Mon, Oct 29, 2018	21.45	21.63	20.95	21.02
866	NYSE	ACV	Fri, Oct 26, 2018	21.70	21.70	21.34	21.39
865	NYSE	ACV	Thu, Oct 25, 2018	22.10	22.26	21.42	21.80
864	NYSE	ACV	Wed, Oct 24, 2018	22.52	22.63	22.01	22.01
863	NYSE	ACV	Tue, Oct 23, 2018	22.57	22.69	22.26	22.56
862	NYSE	ACV	Mon, Oct 22, 2018	22.87	22.89	22.75	22.79
861	NYSE	ACV	Fri, Oct 19, 2018	22.86	23.06	22.73	22.85
860	NYSE	ACV	Thu, Oct 18, 2018	22.89	22.90	22.62	22.79
859	NYSE	ACV	Wed, Oct 17, 2018	23.01	23.01	22.69	22.82
858	NYSE	ACV	Tue, Oct 16, 2018	22.35	23.00	22.35	23.00
857	NYSE	ACV	Mon, Oct 15, 2018	22.25	22.33	22.06	22.20
856	NYSE	ACV	Fri, Oct 12, 2018	22.00	22.20	21.95	22.20
855	NYSE	ACV	Thu, Oct 11, 2018	22.00	22.00	21.51	21.76
854	NYSE	ACV	Wed, Oct 10, 2018	23.20	23.20	22.05	22.05
853	NYSE	ACV	Tue, Oct 9, 2018	23.22	23.43	23.09	23.26
852	NYSE	ACV	Mon, Oct 8, 2018	23.44	23.60	23.00	23.26
851	NYSE	ACV	Fri, Oct 5, 2018	24.47	24.50	23.28	23.50
850	NYSE	ACV	Thu, Oct 4, 2018	24.57	24.73	24.38	24.55
849	NYSE	ACV	Wed, Oct 3, 2018	25.06	25.16	24.56	24.64
848	NYSE	ACV	Tue, Oct 2, 2018	25.17	25.20	24.86	25.16
847	NYSE	ACV	Mon, Oct 1, 2018	24.95	25.15	24.88	25.10
846	NYSE	ACV	Fri, Sep 28, 2018	25.10	25.10	24.82	24.84
845	NYSE	ACV	Thu, Sep 27, 2018	25.07	25.11	24.99	25.09
844	NYSE	ACV	Wed, Sep 26, 2018	24.86	25.01	24.86	25.01
843	NYSE	ACV	Tue, Sep 25, 2018	24.60	24.84	24.51	24.84
842	NYSE	ACV	Mon, Sep 24, 2018	24.50	24.62	24.44	24.62
841	NYSE	ACV	Fri, Sep 21, 2018	24.76	24.76	24.50	24.50
840	NYSE	ACV	Thu, Sep 20, 2018	24.47	24.76	24.46	24.64
839	NYSE	ACV	Wed, Sep 19, 2018	24.38	24.58	24.38	24.52
838	NYSE	ACV	Tue, Sep 18, 2018	24.65	24.65	24.28	24.37
837	NYSE	ACV	Mon, Sep 17, 2018	24.80	24.80	24.56	24.65
836	NYSE	ACV	Fri, Sep 14, 2018	24.79	24.88	24.68	24.82
835	NYSE	ACV	Thu, Sep 13, 2018	25.01	25.14	24.77	24.84
834	NYSE	ACV	Wed, Sep 12, 2018	25.05	25.31	25.04	25.00
833	NYSE	ACV	Tue, Sep 11, 2018	24.95	25.28	24.86	25.03
832	NYSE	ACV	Mon, Sep 10, 2018	24.69	25.07	24.62	24.99
831	NYSE	ACV	Fri, Sep 7, 2018	24.61	24.72	24.52	24.62
830	NYSE	ACV	Thu, Sep 6, 2018	24.53	24.64	24.50	24.62
829	NYSE	ACV	Wed, Sep 5, 2018	24.85	24.90	24.56	24.62
828	NYSE	ACV	Tue, Sep 4, 2018	24.88	24.97	24.80	24.95
827	NYSE	ACV	Fri, Aug 31, 2018	24.72	24.88	24.71	24.81
826	NYSE	ACV	Thu, Aug 30, 2018	25.00	25.03	24.71	24.75
825	NYSE	ACV	Wed, Aug 29, 2018	24.80	25.14	24.71	25.00
824	NYSE	ACV	Tue, Aug 28, 2018	24.77	24.77	24.68	24.71
823	NYSE	ACV	Mon, Aug 27, 2018	24.86	24.88	24.66	24.71
822	NYSE	ACV	Fri, Aug 24, 2018	24.73	24.83	24.65	24.75
821	NYSE	ACV	Thu, Aug 23, 2018	24.80	24.85	24.57	24.62
820	NYSE	ACV	Wed, Aug 22, 2018	24.94	24.97	24.67	24.80
819	NYSE	ACV	Tue, Aug 21, 2018	24.99	24.99	24.87	24.95
818	NYSE	ACV	Mon, Aug 20, 2018	24.72	24.98	24.72	24.93
817	NYSE	ACV	Fri, Aug 17, 2018	24.57	24.72	24.48	24.72
816	NYSE	ACV	Thu, Aug 16, 2018	24.55	24.68	24.51	24.67
815	NYSE	ACV	Wed, Aug 15, 2018	24.47	24.52	24.24	24.52
814	NYSE	ACV	Tue, Aug 14, 2018	24.39	24.52	24.23	24.52
813	NYSE	ACV	Mon, Aug 13, 2018	24.33	24.40	24.20	24.33
812	NYSE	ACV	Fri, Aug 10, 2018	24.58	24.58	24.33	24.43
811	NYSE	ACV	Thu, Aug 9, 2018	24.44	24.66	24.44	24.49
810	NYSE	ACV	Wed, Aug 8, 2018	24.78	24.78	24.44	24.44
809	NYSE	ACV	Tue, Aug 7, 2018	24.56	24.72	24.38	24.70
808	NYSE	ACV	Mon, Aug 6, 2018	24.33	24.50	24.25	24.50
807	NYSE	ACV	Fri, Aug 3, 2018	24.23	24.38	24.11	24.37
806	NYSE	ACV	Thu, Aug 2, 2018	24.13	24.15	24.00	24.14
805	NYSE	ACV	Wed, Aug 1, 2018	24.19	24.22	24.05	24.13
804	NYSE	ACV	Tue, Jul 31, 2018	24.21	24.22	24.04	24.09
803	NYSE	ACV	Mon, Jul 30, 2018	24.24	24.35	24.13	24.25
802	NYSE	ACV	Fri, Jul 27, 2018	24.38	24.38	24.08	24.16
801	NYSE	ACV	Thu, Jul 26, 2018	24.20	24.30	24.18	24.27
800	NYSE	ACV	Wed, Jul 25, 2018	24.19	24.19	24.06	24.18
799	NYSE	ACV	Tue, Jul 24, 2018	24.13	24.22	24.05	24.16
798	NYSE	ACV	Mon, Jul 23, 2018	23.91	24.07	23.85	23.95
797	NYSE	ACV	Fri, Jul 20, 2018	23.80	23.98	23.79	23.91
796	NYSE	ACV	Thu, Jul 19, 2018	23.81	24.00	23.78	23.80
795	NYSE	ACV	Wed, Jul 18, 2018	23.95	23.95	23.77	23.88
794	NYSE	ACV	Tue, Jul 17, 2018	23.85	23.94	23.79	23.94
793	NYSE	ACV	Mon, Jul 16, 2018	23.94	23.94	23.86	23.89
792	NYSE	ACV	Fri, Jul 13, 2018	23.97	23.97	23.80	23.86
791	NYSE	ACV	Thu, Jul 12, 2018	23.66	23.97	23.62	23.87
790	NYSE	ACV	Wed, Jul 11, 2018	23.58	23.60	23.41	23.60
789	NYSE	ACV	Tue, Jul 10, 2018	23.67	23.78	23.57	23.61
788	NYSE	ACV	Mon, Jul 9, 2018	23.35	23.60	23.27	23.58
787	NYSE	ACV	Fri, Jul 6, 2018	23.14	23.32	23.00	23.19
786	NYSE	ACV	Thu, Jul 5, 2018	23.28	23.33	23.10	23.28
785	NYSE	ACV	Tue, Jul 3, 2018	23.41	23.41	22.98	23.20
784	NYSE	ACV	Mon, Jul 2, 2018	22.95	23.37	22.75	23.37
783	NYSE	ACV	Fri, Jun 29, 2018	23.17	23.17	22.95	22.95
782	NYSE	ACV	Thu, Jun 28, 2018	23.33	23.33	22.87	23.08
781	NYSE	ACV	Wed, Jun 27, 2018	23.37	23.62	23.34	23.34
780	NYSE	ACV	Tue, Jun 26, 2018	23.50	23.55	23.33	23.46
779	NYSE	ACV	Mon, Jun 25, 2018	23.77	23.77	23.44	23.45
778	NYSE	ACV	Fri, Jun 22, 2018	23.79	23.81	23.57	23.81
777	NYSE	ACV	Thu, Jun 21, 2018	23.87	23.87	23.58	23.66
776	NYSE	ACV	Wed, Jun 20, 2018	23.73	23.79	23.66	23.79
775	NYSE	ACV	Tue, Jun 19, 2018	23.77	23.77	23.51	23.73
774	NYSE	ACV	Mon, Jun 18, 2018	23.90	23.90	23.76	23.78
773	NYSE	ACV	Fri, Jun 15, 2018	24.10	24.10	23.83	24.04
772	NYSE	ACV	Thu, Jun 14, 2018	23.76	24.13	23.75	24.12
771	NYSE	ACV	Wed, Jun 13, 2018	23.77	23.77	23.60	23.66
770	NYSE	ACV	Tue, Jun 12, 2018	23.75	23.80	23.69	23.70
769	NYSE	ACV	Mon, Jun 11, 2018	23.73	23.79	23.65	23.79
768	NYSE	ACV	Fri, Jun 8, 2018	23.64	23.71	23.52	23.66
767	NYSE	ACV	Thu, Jun 7, 2018	23.99	23.99	23.58	23.57
766	NYSE	ACV	Wed, Jun 6, 2018	23.65	23.87	23.60	23.87
765	NYSE	ACV	Tue, Jun 5, 2018	23.52	23.66	23.41	23.64
764	NYSE	ACV	Mon, Jun 4, 2018	23.47	23.59	23.37	23.53
763	NYSE	ACV	Fri, Jun 1, 2018	23.40	23.47	23.26	23.44
762	NYSE	ACV	Thu, May 31, 2018	23.56	23.56	23.18	23.30
761	NYSE	ACV	Wed, May 30, 2018	23.44	23.61	23.24	23.46
760	NYSE	ACV	Tue, May 29, 2018	23.24	23.40	22.72	23.37
759	NYSE	ACV	Fri, May 25, 2018	23.17	23.42	23.03	23.33
758	NYSE	ACV	Thu, May 24, 2018	23.26	23.54	23.12	23.35
757	NYSE	ACV	Wed, May 23, 2018	23.46	23.46	23.20	23.30
756	NYSE	ACV	Tue, May 22, 2018	23.57	23.58	23.23	23.58
755	NYSE	ACV	Mon, May 21, 2018	23.31	23.82	23.31	23.46
754	NYSE	ACV	Fri, May 18, 2018	23.35	23.43	23.20	23.43
753	NYSE	ACV	Thu, May 17, 2018	23.11	23.35	23.03	23.35
752	NYSE	ACV	Wed, May 16, 2018	23.00	23.11	22.91	23.11
751	NYSE	ACV	Tue, May 15, 2018	23.18	23.18	22.85	22.99
750	NYSE	ACV	Mon, May 14, 2018	23.13	23.26	23.07	23.15
749	NYSE	ACV	Fri, May 11, 2018	23.04	23.10	22.95	23.10
748	NYSE	ACV	Thu, May 10, 2018	23.09	23.12	22.85	22.95
747	NYSE	ACV	Wed, May 9, 2018	23.08	23.13	22.94	22.85
746	NYSE	ACV	Tue, May 8, 2018	22.76	23.12	22.76	22.92
745	NYSE	ACV	Mon, May 7, 2018	22.81	22.99	22.71	22.81
744	NYSE	ACV	Fri, May 4, 2018	22.59	22.81	22.51	22.74
743	NYSE	ACV	Thu, May 3, 2018	22.63	22.73	22.30	22.58
742	NYSE	ACV	Wed, May 2, 2018	22.57	22.74	22.48	22.63
741	NYSE	ACV	Tue, May 1, 2018	22.40	22.54	22.34	22.53
740	NYSE	ACV	Mon, Apr 30, 2018	22.70	22.83	22.32	22.42
739	NYSE	ACV	Fri, Apr 27, 2018	22.64	22.70	22.43	22.69
738	NYSE	ACV	Thu, Apr 26, 2018	22.33	22.59	22.32	22.54
737	NYSE	ACV	Wed, Apr 25, 2018	22.27	22.34	22.09	22.25
736	NYSE	ACV	Tue, Apr 24, 2018	22.54	22.66	22.27	22.43
735	NYSE	ACV	Mon, Apr 23, 2018	22.62	22.62	22.37	22.38
734	NYSE	ACV	Fri, Apr 20, 2018	22.57	22.59	22.44	22.59
733	NYSE	ACV	Thu, Apr 19, 2018	22.40	22.54	22.40	22.54
732	NYSE	ACV	Wed, Apr 18, 2018	22.59	22.64	22.37	22.37
731	NYSE	ACV	Tue, Apr 17, 2018	22.72	22.82	22.34	22.70
730	NYSE	ACV	Mon, Apr 16, 2018	22.58	22.69	22.29	22.69
729	NYSE	ACV	Fri, Apr 13, 2018	22.70	22.70	22.25	22.36
728	NYSE	ACV	Thu, Apr 12, 2018	22.68	22.74	22.24	22.59
727	NYSE	ACV	Wed, Apr 11, 2018	23.03	23.03	22.70	22.72
726	NYSE	ACV	Tue, Apr 10, 2018	22.95	23.14	22.82	22.93
725	NYSE	ACV	Mon, Apr 9, 2018	22.84	23.04	22.62	22.84
724	NYSE	ACV	Fri, Apr 6, 2018	22.80	23.58	22.62	22.83
723	NYSE	ACV	Thu, Apr 5, 2018	22.30	22.99	22.30	22.99
722	NYSE	ACV	Wed, Apr 4, 2018	21.86	22.22	21.86	22.22
721	NYSE	ACV	Tue, Apr 3, 2018	22.12	22.27	21.80	22.19
720	NYSE	ACV	Mon, Apr 2, 2018	22.49	22.50	21.98	22.12
719	NYSE	ACV	Thu, Mar 29, 2018	21.80	22.67	21.80	22.67
718	NYSE	ACV	Wed, Mar 28, 2018	22.23	22.23	21.77	21.85
717	NYSE	ACV	Tue, Mar 27, 2018	22.44	22.44	22.11	22.39
716	NYSE	ACV	Mon, Mar 26, 2018	22.18	22.65	22.13	22.65
715	NYSE	ACV	Fri, Mar 23, 2018	22.57	22.75	22.04	22.15
714	NYSE	ACV	Thu, Mar 22, 2018	22.88	22.88	22.45	22.53
713	NYSE	ACV	Wed, Mar 21, 2018	22.89	22.95	22.75	22.91
712	NYSE	ACV	Tue, Mar 20, 2018	22.73	22.99	22.59	22.89
711	NYSE	ACV	Mon, Mar 19, 2018	23.02	23.08	22.59	22.62
710	NYSE	ACV	Fri, Mar 16, 2018	22.94	23.11	22.82	22.95
709	NYSE	ACV	Thu, Mar 15, 2018	22.89	23.00	22.70	22.82
708	NYSE	ACV	Wed, Mar 14, 2018	22.80	22.87	22.60	22.80
707	NYSE	ACV	Tue, Mar 13, 2018	22.39	22.68	22.31	22.58
706	NYSE	ACV	Mon, Mar 12, 2018	22.43	22.48	22.21	22.42
705	NYSE	ACV	Fri, Mar 9, 2018	22.17	22.29	22.11	22.25
704	NYSE	ACV	Thu, Mar 8, 2018	22.12	22.25	22.12	22.02
703	NYSE	ACV	Wed, Mar 7, 2018	21.92	22.12	21.83	22.00
702	NYSE	ACV	Tue, Mar 6, 2018	21.94	21.98	21.81	21.98
701	NYSE	ACV	Mon, Mar 5, 2018	21.42	21.81	21.42	21.76
700	NYSE	ACV	Fri, Mar 2, 2018	21.37	21.66	21.27	21.61
699	NYSE	ACV	Thu, Mar 1, 2018	21.83	21.83	21.37	21.53
698	NYSE	ACV	Wed, Feb 28, 2018	21.81	21.97	21.62	21.68
697	NYSE	ACV	Tue, Feb 27, 2018	21.97	22.02	21.79	21.84
696	NYSE	ACV	Mon, Feb 26, 2018	21.81	21.94	21.74	21.94
695	NYSE	ACV	Fri, Feb 23, 2018	21.78	21.80	21.54	21.69
694	NYSE	ACV	Thu, Feb 22, 2018	21.83	21.99	21.58	21.65
693	NYSE	ACV	Wed, Feb 21, 2018	21.84	22.05	21.81	21.83
692	NYSE	ACV	Tue, Feb 20, 2018	21.74	21.87	21.73	21.84
691	NYSE	ACV	Fri, Feb 16, 2018	21.68	21.86	21.68	21.74
690	NYSE	ACV	Thu, Feb 15, 2018	21.60	21.64	21.31	21.64
689	NYSE	ACV	Wed, Feb 14, 2018	21.10	21.49	21.10	21.33
688	NYSE	ACV	Tue, Feb 13, 2018	21.02	21.24	20.97	21.04
687	NYSE	ACV	Mon, Feb 12, 2018	20.91	21.19	20.69	21.03
686	NYSE	ACV	Fri, Feb 9, 2018	21.18	21.18	20.34	20.82
685	NYSE	ACV	Thu, Feb 8, 2018	21.50	21.62	21.00	20.92
684	NYSE	ACV	Wed, Feb 7, 2018	21.55	21.75	21.43	21.55
683	NYSE	ACV	Tue, Feb 6, 2018	20.91	21.69	20.65	21.47
682	NYSE	ACV	Mon, Feb 5, 2018	21.93	21.96	20.77	21.06
681	NYSE	ACV	Fri, Feb 2, 2018	22.30	22.39	21.84	22.01
680	NYSE	ACV	Thu, Feb 1, 2018	22.31	22.39	22.20	22.39
679	NYSE	ACV	Wed, Jan 31, 2018	22.21	22.49	22.18	22.40
678	NYSE	ACV	Tue, Jan 30, 2018	22.76	22.76	22.13	22.25
677	NYSE	ACV	Mon, Jan 29, 2018	23.09	23.09	22.81	22.92
676	NYSE	ACV	Fri, Jan 26, 2018	22.94	23.15	22.84	23.04
675	NYSE	ACV	Thu, Jan 25, 2018	23.01	23.01	22.76	22.86
674	NYSE	ACV	Wed, Jan 24, 2018	22.92	23.06	22.84	22.94
673	NYSE	ACV	Tue, Jan 23, 2018	22.78	22.86	22.75	22.80
672	NYSE	ACV	Mon, Jan 22, 2018	22.57	22.71	22.47	22.69
671	NYSE	ACV	Fri, Jan 19, 2018	22.50	22.54	22.42	22.49
670	NYSE	ACV	Thu, Jan 18, 2018	22.40	22.51	22.32	22.42
669	NYSE	ACV	Wed, Jan 17, 2018	22.77	22.86	22.33	22.51
668	NYSE	ACV	Tue, Jan 16, 2018	22.99	22.99	22.67	22.68
667	NYSE	ACV	Fri, Jan 12, 2018	23.07	23.07	22.56	22.89
666	NYSE	ACV	Thu, Jan 11, 2018	22.81	23.19	22.72	23.03
665	NYSE	ACV	Wed, Jan 10, 2018	22.66	22.86	22.66	22.69
664	NYSE	ACV	Tue, Jan 9, 2018	22.41	22.64	22.41	22.64
663	NYSE	ACV	Mon, Jan 8, 2018	22.32	22.43	22.24	22.42
662	NYSE	ACV	Fri, Jan 5, 2018	22.20	22.30	22.18	22.27
661	NYSE	ACV	Thu, Jan 4, 2018	22.25	22.35	22.15	22.26
660	NYSE	ACV	Wed, Jan 3, 2018	22.08	22.20	21.92	22.20
659	NYSE	ACV	Tue, Jan 2, 2018	21.89	22.06	21.77	22.06
658	NYSE	ACV	Fri, Dec 29, 2017	21.66	21.86	21.66	21.84
657	NYSE	ACV	Thu, Dec 28, 2017	21.71	21.71	21.63	21.66
656	NYSE	ACV	Wed, Dec 27, 2017	21.76	21.93	21.60	21.63
655	NYSE	ACV	Tue, Dec 26, 2017	21.85	22.03	21.64	21.71
654	NYSE	ACV	Fri, Dec 22, 2017	21.91	22.18	21.84	21.92
653	NYSE	ACV	Thu, Dec 21, 2017	22.05	22.20	22.00	22.02
652	NYSE	ACV	Wed, Dec 20, 2017	22.14	22.29	21.92	21.95
651	NYSE	ACV	Tue, Dec 19, 2017	22.05	22.19	22.02	22.03
650	NYSE	ACV	Mon, Dec 18, 2017	22.00	22.09	21.82	22.05
649	NYSE	ACV	Fri, Dec 15, 2017	21.84	21.85	21.73	21.81
648	NYSE	ACV	Thu, Dec 14, 2017	21.89	21.90	21.70	21.70
647	NYSE	ACV	Wed, Dec 13, 2017	21.73	21.86	21.70	21.81
646	NYSE	ACV	Tue, Dec 12, 2017	22.06	22.06	21.77	21.82
645	NYSE	ACV	Mon, Dec 11, 2017	21.64	22.01	21.64	22.01
644	NYSE	ACV	Fri, Dec 8, 2017	22.20	22.21	21.63	21.63
643	NYSE	ACV	Thu, Dec 7, 2017	22.24	22.27	21.96	21.98
642	NYSE	ACV	Wed, Dec 6, 2017	21.84	22.20	21.79	22.10
641	NYSE	ACV	Tue, Dec 5, 2017	21.85	21.89	21.74	21.79
640	NYSE	ACV	Mon, Dec 4, 2017	22.03	22.04	21.85	21.86
639	NYSE	ACV	Fri, Dec 1, 2017	22.29	22.29	21.97	22.07
638	NYSE	ACV	Thu, Nov 30, 2017	22.08	22.29	21.81	22.29
637	NYSE	ACV	Wed, Nov 29, 2017	22.24	22.24	21.95	21.99
636	NYSE	ACV	Tue, Nov 28, 2017	22.10	22.28	22.00	22.28
635	NYSE	ACV	Mon, Nov 27, 2017	22.24	22.24	21.93	22.05
634	NYSE	ACV	Fri, Nov 24, 2017	22.10	22.29	22.08	22.20
633	NYSE	ACV	Wed, Nov 22, 2017	21.77	22.12	21.73	21.97
632	NYSE	ACV	Tue, Nov 21, 2017	21.75	21.83	21.72	21.74
631	NYSE	ACV	Mon, Nov 20, 2017	21.75	21.91	21.60	21.75
630	NYSE	ACV	Fri, Nov 17, 2017	21.99	22.10	21.67	21.74
629	NYSE	ACV	Thu, Nov 16, 2017	21.88	22.76	21.80	21.90
628	NYSE	ACV	Wed, Nov 15, 2017	21.81	21.94	21.63	21.73
627	NYSE	ACV	Tue, Nov 14, 2017	21.88	21.96	21.60	21.95
626	NYSE	ACV	Mon, Nov 13, 2017	21.97	22.18	21.80	21.96
625	NYSE	ACV	Fri, Nov 10, 2017	22.00	22.17	21.88	21.97
624	NYSE	ACV	Thu, Nov 9, 2017	22.33	22.37	21.85	22.06
623	NYSE	ACV	Wed, Nov 8, 2017	22.54	22.57	22.20	22.26
622	NYSE	ACV	Tue, Nov 7, 2017	22.29	22.42	22.15	22.42
621	NYSE	ACV	Mon, Nov 6, 2017	22.30	22.31	22.21	22.31
620	NYSE	ACV	Fri, Nov 3, 2017	22.21	22.40	22.21	22.29
619	NYSE	ACV	Thu, Nov 2, 2017	22.03	22.32	21.93	22.25
618	NYSE	ACV	Wed, Nov 1, 2017	22.10	22.22	22.05	22.05
617	NYSE	ACV	Tue, Oct 31, 2017	21.95	22.09	21.90	21.96
616	NYSE	ACV	Mon, Oct 30, 2017	21.77	21.94	21.77	21.91
615	NYSE	ACV	Fri, Oct 27, 2017	21.95	21.95	21.72	21.84
614	NYSE	ACV	Thu, Oct 26, 2017	22.06	22.18	21.72	21.86
613	NYSE	ACV	Wed, Oct 25, 2017	22.19	22.28	21.82	21.94
612	NYSE	ACV	Tue, Oct 24, 2017	22.28	22.28	22.15	22.19
611	NYSE	ACV	Mon, Oct 23, 2017	22.21	22.22	22.04	22.15
610	NYSE	ACV	Fri, Oct 20, 2017	22.16	22.34	21.96	22.17
609	NYSE	ACV	Thu, Oct 19, 2017	21.96	22.23	21.96	22.04
608	NYSE	ACV	Wed, Oct 18, 2017	22.00	22.10	21.86	21.96
607	NYSE	ACV	Tue, Oct 17, 2017	22.14	22.14	21.95	21.95
606	NYSE	ACV	Mon, Oct 16, 2017	22.31	22.31	22.06	22.17
605	NYSE	ACV	Fri, Oct 13, 2017	22.01	22.31	22.01	22.31
604	NYSE	ACV	Thu, Oct 12, 2017	21.93	22.09	21.85	22.05
603	NYSE	ACV	Wed, Oct 11, 2017	22.15	22.15	21.74	21.82
602	NYSE	ACV	Tue, Oct 10, 2017	21.99	22.29	21.94	22.12
601	NYSE	ACV	Mon, Oct 9, 2017	21.92	21.96	21.84	21.94
600	NYSE	ACV	Fri, Oct 6, 2017	21.72	21.82	21.69	21.82
599	NYSE	ACV	Thu, Oct 5, 2017	21.76	21.83	21.70	21.72
598	NYSE	ACV	Wed, Oct 4, 2017	21.77	21.77	21.67	21.73
597	NYSE	ACV	Tue, Oct 3, 2017	21.68	21.77	21.62	21.64
596	NYSE	ACV	Mon, Oct 2, 2017	21.61	21.67	21.51	21.64
595	NYSE	ACV	Fri, Sep 29, 2017	21.48	21.51	21.39	21.49
594	NYSE	ACV	Thu, Sep 28, 2017	21.36	21.42	21.31	21.42
593	NYSE	ACV	Wed, Sep 27, 2017	21.21	21.32	21.20	21.28
592	NYSE	ACV	Tue, Sep 26, 2017	21.29	21.40	21.15	21.21
591	NYSE	ACV	Mon, Sep 25, 2017	21.17	21.24	21.14	21.24
590	NYSE	ACV	Fri, Sep 22, 2017	21.21	21.23	21.12	21.20
589	NYSE	ACV	Thu, Sep 21, 2017	21.19	21.22	21.13	21.17
588	NYSE	ACV	Wed, Sep 20, 2017	21.07	21.22	21.07	21.15
587	NYSE	ACV	Tue, Sep 19, 2017	21.09	21.14	21.00	21.02
586	NYSE	ACV	Mon, Sep 18, 2017	21.13	21.13	21.00	21.07
585	NYSE	ACV	Fri, Sep 15, 2017	21.12	21.14	20.96	21.12
584	NYSE	ACV	Thu, Sep 14, 2017	20.94	21.09	20.93	21.09
583	NYSE	ACV	Wed, Sep 13, 2017	21.02	21.10	20.83	20.94
582	NYSE	ACV	Tue, Sep 12, 2017	20.94	21.02	20.88	20.91
581	NYSE	ACV	Mon, Sep 11, 2017	20.88	20.98	20.82	20.90
580	NYSE	ACV	Fri, Sep 8, 2017	20.86	20.98	20.63	20.79
579	NYSE	ACV	Thu, Sep 7, 2017	21.12	21.17	20.87	20.79
578	NYSE	ACV	Wed, Sep 6, 2017	21.22	21.22	20.82	21.09
577	NYSE	ACV	Tue, Sep 5, 2017	21.27	21.37	21.05	21.12
576	NYSE	ACV	Fri, Sep 1, 2017	21.25	21.34	21.09	21.34
575	NYSE	ACV	Thu, Aug 31, 2017	21.11	21.24	21.00	21.24
574	NYSE	ACV	Wed, Aug 30, 2017	20.83	21.11	20.75	21.11
573	NYSE	ACV	Tue, Aug 29, 2017	20.82	20.92	20.71	20.90
572	NYSE	ACV	Mon, Aug 28, 2017	20.97	20.97	20.86	20.88
571	NYSE	ACV	Fri, Aug 25, 2017	20.82	20.89	20.72	20.89
570	NYSE	ACV	Thu, Aug 24, 2017	21.05	21.05	20.62	20.84
569	NYSE	ACV	Wed, Aug 23, 2017	20.88	20.99	20.79	20.98
568	NYSE	ACV	Tue, Aug 22, 2017	20.75	20.93	20.75	20.88
567	NYSE	ACV	Mon, Aug 21, 2017	20.92	20.92	20.68	20.74
566	NYSE	ACV	Fri, Aug 18, 2017	20.94	20.96	20.65	20.86
565	NYSE	ACV	Thu, Aug 17, 2017	21.06	21.09	20.83	20.84
564	NYSE	ACV	Wed, Aug 16, 2017	21.01	21.16	20.90	20.99
563	NYSE	ACV	Tue, Aug 15, 2017	21.03	21.03	20.80	20.88
562	NYSE	ACV	Mon, Aug 14, 2017	20.78	20.91	20.68	20.87
561	NYSE	ACV	Fri, Aug 11, 2017	20.25	20.83	20.03	20.55
560	NYSE	ACV	Thu, Aug 10, 2017	21.60	21.64	20.35	20.42
559	NYSE	ACV	Wed, Aug 9, 2017	21.82	21.83	21.48	21.66
558	NYSE	ACV	Tue, Aug 8, 2017	22.02	22.04	21.88	21.78
557	NYSE	ACV	Mon, Aug 7, 2017	21.94	21.96	21.86	21.96
556	NYSE	ACV	Fri, Aug 4, 2017	21.94	21.96	21.86	21.86
555	NYSE	ACV	Thu, Aug 3, 2017	21.99	21.99	21.82	21.87
554	NYSE	ACV	Wed, Aug 2, 2017	21.84	21.92	21.79	21.90
553	NYSE	ACV	Tue, Aug 1, 2017	21.77	21.84	21.57	21.84
552	NYSE	ACV	Mon, Jul 31, 2017	21.69	21.70	21.60	21.62
551	NYSE	ACV	Fri, Jul 28, 2017	21.64	21.77	21.38	21.67
550	NYSE	ACV	Thu, Jul 27, 2017	21.90	22.00	21.60	21.75
549	NYSE	ACV	Wed, Jul 26, 2017	21.97	22.01	21.79	21.79
548	NYSE	ACV	Tue, Jul 25, 2017	21.81	22.15	21.75	21.99
547	NYSE	ACV	Mon, Jul 24, 2017	21.72	21.78	21.67	21.78
546	NYSE	ACV	Fri, Jul 21, 2017	21.65	21.90	21.61	21.63
545	NYSE	ACV	Thu, Jul 20, 2017	21.45	21.70	21.43	21.55
544	NYSE	ACV	Wed, Jul 19, 2017	21.66	21.82	21.45	21.45
543	NYSE	ACV	Tue, Jul 18, 2017	21.25	21.67	21.24	21.66
542	NYSE	ACV	Mon, Jul 17, 2017	21.41	21.55	21.20	21.38
541	NYSE	ACV	Fri, Jul 14, 2017	21.34	21.43	21.31	21.40
540	NYSE	ACV	Thu, Jul 13, 2017	21.31	21.34	21.16	21.27
539	NYSE	ACV	Wed, Jul 12, 2017	21.09	21.27	21.01	21.27
538	NYSE	ACV	Tue, Jul 11, 2017	21.33	21.37	20.87	20.94
537	NYSE	ACV	Mon, Jul 10, 2017	21.38	21.59	21.38	21.23
536	NYSE	ACV	Fri, Jul 7, 2017	21.17	21.33	21.11	21.27
535	NYSE	ACV	Thu, Jul 6, 2017	21.17	21.29	21.03	21.07
534	NYSE	ACV	Wed, Jul 5, 2017	21.25	21.35	21.05	21.35
533	NYSE	ACV	Mon, Jul 3, 2017	21.07	21.30	20.90	21.30
532	NYSE	ACV	Fri, Jun 30, 2017	20.98	21.06	20.79	20.96
531	NYSE	ACV	Thu, Jun 29, 2017	21.04	21.04	20.72	20.89
530	NYSE	ACV	Wed, Jun 28, 2017	21.02	21.03	20.86	20.96
529	NYSE	ACV	Tue, Jun 27, 2017	21.18	21.22	20.79	20.80
528	NYSE	ACV	Mon, Jun 26, 2017	21.19	21.37	21.17	21.28
527	NYSE	ACV	Fri, Jun 23, 2017	21.11	21.24	20.96	21.14
526	NYSE	ACV	Thu, Jun 22, 2017	20.95	21.10	20.92	21.10
525	NYSE	ACV	Wed, Jun 21, 2017	20.68	20.91	20.68	20.91
524	NYSE	ACV	Tue, Jun 20, 2017	20.80	20.80	20.60	20.60
523	NYSE	ACV	Mon, Jun 19, 2017	20.92	20.99	20.76	20.86
522	NYSE	ACV	Fri, Jun 16, 2017	21.02	21.05	20.74	20.88
521	NYSE	ACV	Thu, Jun 15, 2017	20.90	20.90	20.70	20.90
520	NYSE	ACV	Wed, Jun 14, 2017	20.82	21.04	20.73	20.94
519	NYSE	ACV	Tue, Jun 13, 2017	21.00	21.03	20.66	20.68
518	NYSE	ACV	Mon, Jun 12, 2017	21.01	21.01	20.76	20.97
517	NYSE	ACV	Fri, Jun 9, 2017	21.07	21.18	20.78	21.05
516	NYSE	ACV	Thu, Jun 8, 2017	20.98	21.07	20.67	20.98
515	NYSE	ACV	Wed, Jun 7, 2017	21.10	21.22	21.01	20.89
514	NYSE	ACV	Tue, Jun 6, 2017	21.03	21.09	20.73	21.06
513	NYSE	ACV	Mon, Jun 5, 2017	21.19	21.22	20.92	21.08
512	NYSE	ACV	Fri, Jun 2, 2017	21.02	21.31	20.83	21.09
511	NYSE	ACV	Thu, Jun 1, 2017	20.85	20.96	20.76	20.86
510	NYSE	ACV	Wed, May 31, 2017	20.52	20.85	20.42	20.85
509	NYSE	ACV	Tue, May 30, 2017	20.49	20.65	20.41	20.56
508	NYSE	ACV	Fri, May 26, 2017	20.55	20.62	20.32	20.44
507	NYSE	ACV	Thu, May 25, 2017	20.72	20.79	20.43	20.43
506	NYSE	ACV	Wed, May 24, 2017	20.75	20.84	20.57	20.76
505	NYSE	ACV	Tue, May 23, 2017	20.65	20.65	20.49	20.64
504	NYSE	ACV	Mon, May 22, 2017	20.54	20.62	20.42	20.57
503	NYSE	ACV	Fri, May 19, 2017	20.24	20.54	20.24	20.43
502	NYSE	ACV	Thu, May 18, 2017	20.12	20.40	20.05	20.23
501	NYSE	ACV	Wed, May 17, 2017	20.56	20.66	19.95	20.27
500	NYSE	ACV	Tue, May 16, 2017	20.64	20.65	20.44	20.65
499	NYSE	ACV	Mon, May 15, 2017	20.66	20.71	20.45	20.57
498	NYSE	ACV	Fri, May 12, 2017	20.55	20.62	20.41	20.56
497	NYSE	ACV	Thu, May 11, 2017	20.48	20.62	20.43	20.48
496	NYSE	ACV	Wed, May 10, 2017	20.44	20.61	20.44	20.52
495	NYSE	ACV	Tue, May 9, 2017	20.61	20.75	20.43	20.53
494	NYSE	ACV	Mon, May 8, 2017	20.90	20.90	20.74	20.61
493	NYSE	ACV	Fri, May 5, 2017	20.77	20.86	20.59	20.78
492	NYSE	ACV	Thu, May 4, 2017	21.12	21.18	20.61	20.63
491	NYSE	ACV	Wed, May 3, 2017	21.03	21.10	20.97	21.10
490	NYSE	ACV	Tue, May 2, 2017	20.87	21.17	20.85	20.97
489	NYSE	ACV	Mon, May 1, 2017	20.82	20.89	20.73	20.86
488	NYSE	ACV	Fri, Apr 28, 2017	20.62	20.80	20.52	20.69
487	NYSE	ACV	Thu, Apr 27, 2017	20.58	20.62	20.46	20.54
486	NYSE	ACV	Wed, Apr 26, 2017	20.70	20.70	20.47	20.48
485	NYSE	ACV	Tue, Apr 25, 2017	20.85	20.90	20.59	20.75
484	NYSE	ACV	Mon, Apr 24, 2017	20.73	20.91	20.65	20.74
483	NYSE	ACV	Fri, Apr 21, 2017	20.60	20.62	20.46	20.57
482	NYSE	ACV	Thu, Apr 20, 2017	20.50	20.62	20.44	20.47
481	NYSE	ACV	Wed, Apr 19, 2017	20.69	20.71	20.31	20.46
480	NYSE	ACV	Tue, Apr 18, 2017	20.64	20.71	20.42	20.54
479	NYSE	ACV	Mon, Apr 17, 2017	20.54	20.80	20.41	20.70
478	NYSE	ACV	Thu, Apr 13, 2017	20.57	20.69	20.29	20.41
477	NYSE	ACV	Wed, Apr 12, 2017	20.56	20.76	20.40	20.48
476	NYSE	ACV	Tue, Apr 11, 2017	20.63	20.70	20.29	20.44
475	NYSE	ACV	Mon, Apr 10, 2017	20.74	20.79	20.64	20.52
474	NYSE	ACV	Fri, Apr 7, 2017	20.63	20.76	20.47	20.66
473	NYSE	ACV	Thu, Apr 6, 2017	20.73	20.77	20.47	20.50
472	NYSE	ACV	Wed, Apr 5, 2017	20.50	20.66	20.50	20.57
471	NYSE	ACV	Tue, Apr 4, 2017	20.48	20.49	20.40	20.49
470	NYSE	ACV	Mon, Apr 3, 2017	20.51	20.51	20.31	20.44
469	NYSE	ACV	Fri, Mar 31, 2017	20.33	20.33	20.12	20.32
468	NYSE	ACV	Thu, Mar 30, 2017	20.09	20.25	20.01	20.25
467	NYSE	ACV	Wed, Mar 29, 2017	19.79	19.99	19.79	19.99
466	NYSE	ACV	Tue, Mar 28, 2017	19.71	19.88	19.68	19.68
465	NYSE	ACV	Mon, Mar 27, 2017	19.46	19.82	19.34	19.62
464	NYSE	ACV	Fri, Mar 24, 2017	19.69	19.70	19.39	19.59
463	NYSE	ACV	Thu, Mar 23, 2017	19.69	19.85	19.53	19.58
462	NYSE	ACV	Wed, Mar 22, 2017	19.56	19.70	19.45	19.69
461	NYSE	ACV	Tue, Mar 21, 2017	19.79	19.95	19.44	19.51
460	NYSE	ACV	Mon, Mar 20, 2017	20.00	20.05	19.68	19.80
459	NYSE	ACV	Fri, Mar 17, 2017	20.02	20.04	19.75	19.89
458	NYSE	ACV	Thu, Mar 16, 2017	19.95	19.96	19.70	19.93
457	NYSE	ACV	Wed, Mar 15, 2017	19.55	19.96	19.24	19.95
456	NYSE	ACV	Tue, Mar 14, 2017	19.50	19.69	19.41	19.47
455	NYSE	ACV	Mon, Mar 13, 2017	19.93	19.93	19.62	19.64
454	NYSE	ACV	Fri, Mar 10, 2017	20.04	20.04	19.45	19.98
453	NYSE	ACV	Thu, Mar 9, 2017	20.28	20.28	19.68	19.90
452	NYSE	ACV	Wed, Mar 8, 2017	20.48	20.75	20.43	20.31
451	NYSE	ACV	Tue, Mar 7, 2017	20.60	20.60	20.47	20.48
450	NYSE	ACV	Mon, Mar 6, 2017	20.75	20.75	20.55	20.65
449	NYSE	ACV	Fri, Mar 3, 2017	20.66	20.75	20.56	20.67
448	NYSE	ACV	Thu, Mar 2, 2017	20.63	20.65	20.39	20.51
447	NYSE	ACV	Wed, Mar 1, 2017	20.58	20.73	20.46	20.49
446	NYSE	ACV	Tue, Feb 28, 2017	20.65	20.72	20.54	20.57
445	NYSE	ACV	Mon, Feb 27, 2017	20.48	20.65	20.36	20.63
444	NYSE	ACV	Fri, Feb 24, 2017	20.52	20.52	20.32	20.44
443	NYSE	ACV	Thu, Feb 23, 2017	20.26	20.69	20.14	20.53
442	NYSE	ACV	Wed, Feb 22, 2017	20.02	20.29	19.96	20.29
441	NYSE	ACV	Tue, Feb 21, 2017	20.02	20.18	19.97	20.08
440	NYSE	ACV	Fri, Feb 17, 2017	20.05	20.05	19.87	20.02
439	NYSE	ACV	Thu, Feb 16, 2017	20.28	20.32	19.94	20.10
438	NYSE	ACV	Wed, Feb 15, 2017	20.22	20.22	20.02	20.18
437	NYSE	ACV	Tue, Feb 14, 2017	20.42	20.42	20.09	20.14
436	NYSE	ACV	Mon, Feb 13, 2017	20.44	20.46	20.25	20.37
435	NYSE	ACV	Fri, Feb 10, 2017	20.53	20.53	20.23	20.31
434	NYSE	ACV	Thu, Feb 9, 2017	19.92	20.48	19.92	20.47
433	NYSE	ACV	Wed, Feb 8, 2017	19.88	20.13	19.88	19.84
432	NYSE	ACV	Tue, Feb 7, 2017	20.25	20.25	19.99	19.99
431	NYSE	ACV	Mon, Feb 6, 2017	20.08	20.34	20.05	20.26
430	NYSE	ACV	Fri, Feb 3, 2017	19.95	20.16	19.88	20.05
429	NYSE	ACV	Thu, Feb 2, 2017	19.79	19.95	19.76	19.87
428	NYSE	ACV	Wed, Feb 1, 2017	19.59	19.77	19.48	19.77
427	NYSE	ACV	Tue, Jan 31, 2017	19.52	19.62	19.39	19.49
426	NYSE	ACV	Mon, Jan 30, 2017	19.58	19.59	19.34	19.48
425	NYSE	ACV	Fri, Jan 27, 2017	19.40	19.67	19.40	19.56
424	NYSE	ACV	Thu, Jan 26, 2017	19.37	19.68	19.21	19.37
423	NYSE	ACV	Wed, Jan 25, 2017	19.29	19.49	19.12	19.49
422	NYSE	ACV	Tue, Jan 24, 2017	19.27	19.27	19.09	19.23
421	NYSE	ACV	Mon, Jan 23, 2017	19.08	19.23	18.93	19.21
420	NYSE	ACV	Fri, Jan 20, 2017	19.10	19.15	18.97	19.03
419	NYSE	ACV	Thu, Jan 19, 2017	18.98	19.10	18.91	18.98
418	NYSE	ACV	Wed, Jan 18, 2017	19.17	19.17	18.91	19.01
417	NYSE	ACV	Tue, Jan 17, 2017	19.20	19.41	19.01	19.10
416	NYSE	ACV	Fri, Jan 13, 2017	19.22	19.28	18.95	19.13
415	NYSE	ACV	Thu, Jan 12, 2017	19.15	19.17	18.90	19.14
414	NYSE	ACV	Wed, Jan 11, 2017	19.07	19.13	19.04	19.13
413	NYSE	ACV	Tue, Jan 10, 2017	19.29	19.29	19.15	19.05
412	NYSE	ACV	Mon, Jan 9, 2017	19.20	19.43	19.05	19.15
411	NYSE	ACV	Fri, Jan 6, 2017	19.00	19.16	18.87	19.12
410	NYSE	ACV	Thu, Jan 5, 2017	19.15	19.16	19.04	19.11
409	NYSE	ACV	Wed, Jan 4, 2017	18.90	19.06	18.83	19.06
408	NYSE	ACV	Tue, Jan 3, 2017	18.89	18.96	18.69	18.84
407	NYSE	ACV	Fri, Dec 30, 2016	18.69	18.78	18.52	18.78
406	NYSE	ACV	Thu, Dec 29, 2016	18.66	18.83	18.63	18.73
405	NYSE	ACV	Wed, Dec 28, 2016	19.00	19.00	18.70	18.72
404	NYSE	ACV	Tue, Dec 27, 2016	18.87	19.09	18.74	18.93
403	NYSE	ACV	Fri, Dec 23, 2016	18.81	19.07	18.76	18.86
402	NYSE	ACV	Thu, Dec 22, 2016	18.95	19.04	18.73	18.86
401	NYSE	ACV	Wed, Dec 21, 2016	18.85	18.94	18.76	18.92
400	NYSE	ACV	Tue, Dec 20, 2016	18.87	18.87	18.73	18.80
399	NYSE	ACV	Mon, Dec 19, 2016	18.77	18.90	18.66	18.82
398	NYSE	ACV	Fri, Dec 16, 2016	19.01	19.01	18.71	18.85
397	NYSE	ACV	Thu, Dec 15, 2016	18.86	18.98	18.69	18.98
396	NYSE	ACV	Wed, Dec 14, 2016	18.80	18.99	18.58	18.75
395	NYSE	ACV	Tue, Dec 13, 2016	18.56	18.78	18.45	18.76
394	NYSE	ACV	Mon, Dec 12, 2016	18.42	18.54	18.41	18.46
393	NYSE	ACV	Fri, Dec 9, 2016	18.70	18.70	18.37	18.59
392	NYSE	ACV	Thu, Dec 8, 2016	18.63	18.80	18.50	18.55
391	NYSE	ACV	Wed, Dec 7, 2016	18.58	18.77	18.45	18.57
390	NYSE	ACV	Tue, Dec 6, 2016	18.40	18.55	18.20	18.51
389	NYSE	ACV	Mon, Dec 5, 2016	18.28	18.40	18.15	18.30
388	NYSE	ACV	Fri, Dec 2, 2016	18.09	18.15	17.93	18.08
387	NYSE	ACV	Thu, Dec 1, 2016	18.13	18.31	18.00	18.03
386	NYSE	ACV	Wed, Nov 30, 2016	18.42	18.42	18.01	18.25
385	NYSE	ACV	Tue, Nov 29, 2016	18.44	18.55	18.37	18.46
384	NYSE	ACV	Mon, Nov 28, 2016	18.50	18.55	18.24	18.35
383	NYSE	ACV	Fri, Nov 25, 2016	18.63	18.81	18.50	18.50
382	NYSE	ACV	Wed, Nov 23, 2016	18.63	18.64	18.50	18.60
381	NYSE	ACV	Tue, Nov 22, 2016	18.60	18.68	18.48	18.59
380	NYSE	ACV	Mon, Nov 21, 2016	18.29	18.62	18.27	18.47
379	NYSE	ACV	Fri, Nov 18, 2016	18.21	18.47	18.05	18.29
378	NYSE	ACV	Thu, Nov 17, 2016	18.01	18.26	18.01	18.16
377	NYSE	ACV	Wed, Nov 16, 2016	17.51	18.06	17.51	17.98
376	NYSE	ACV	Tue, Nov 15, 2016	17.35	17.68	17.26	17.58
375	NYSE	ACV	Mon, Nov 14, 2016	17.68	17.68	17.29	17.41
374	NYSE	ACV	Fri, Nov 11, 2016	17.43	17.65	17.36	17.57
373	NYSE	ACV	Thu, Nov 10, 2016	17.47	17.56	17.26	17.42
372	NYSE	ACV	Wed, Nov 9, 2016	17.10	17.41	17.09	17.41
371	NYSE	ACV	Tue, Nov 8, 2016	17.22	17.44	17.10	17.27
370	NYSE	ACV	Mon, Nov 7, 2016	17.39	17.48	17.24	17.24
369	NYSE	ACV	Fri, Nov 4, 2016	17.31	17.40	16.87	17.17
368	NYSE	ACV	Thu, Nov 3, 2016	17.51	17.51	17.28	17.28
367	NYSE	ACV	Wed, Nov 2, 2016	17.66	17.74	17.38	17.56
366	NYSE	ACV	Tue, Nov 1, 2016	17.76	17.76	17.50	17.66
365	NYSE	ACV	Mon, Oct 31, 2016	17.96	18.10	17.61	17.81
364	NYSE	ACV	Fri, Oct 28, 2016	18.10	18.12	17.90	17.91
363	NYSE	ACV	Thu, Oct 27, 2016	18.19	18.19	18.03	18.05
362	NYSE	ACV	Wed, Oct 26, 2016	18.14	18.18	18.05	18.13
361	NYSE	ACV	Tue, Oct 25, 2016	18.20	18.32	18.03	18.12
360	NYSE	ACV	Mon, Oct 24, 2016	18.28	18.33	18.15	18.22
359	NYSE	ACV	Fri, Oct 21, 2016	18.11	18.18	18.04	18.15
358	NYSE	ACV	Thu, Oct 20, 2016	18.08	18.10	17.91	18.08
357	NYSE	ACV	Wed, Oct 19, 2016	18.04	18.15	18.01	18.02
356	NYSE	ACV	Tue, Oct 18, 2016	18.09	18.09	17.85	17.97
355	NYSE	ACV	Mon, Oct 17, 2016	18.15	18.20	17.74	17.90
354	NYSE	ACV	Fri, Oct 14, 2016	18.34	18.40	18.07	18.12
353	NYSE	ACV	Thu, Oct 13, 2016	18.24	18.34	18.12	18.21
352	NYSE	ACV	Wed, Oct 12, 2016	18.49	18.49	18.20	18.27
351	NYSE	ACV	Tue, Oct 11, 2016	18.72	18.72	18.38	18.45
350	NYSE	ACV	Mon, Oct 10, 2016	18.91	18.92	18.80	18.67
349	NYSE	ACV	Fri, Oct 7, 2016	18.84	18.86	18.68	18.80
348	NYSE	ACV	Thu, Oct 6, 2016	18.87	18.87	18.65	18.76
347	NYSE	ACV	Wed, Oct 5, 2016	18.97	18.97	18.80	18.82
346	NYSE	ACV	Tue, Oct 4, 2016	19.03	19.07	18.80	18.85
345	NYSE	ACV	Mon, Oct 3, 2016	18.99	19.08	18.85	18.95
344	NYSE	ACV	Fri, Sep 30, 2016	18.87	19.06	18.73	19.03
343	NYSE	ACV	Thu, Sep 29, 2016	19.08	19.08	18.65	18.83
342	NYSE	ACV	Wed, Sep 28, 2016	18.98	19.03	18.91	19.01
341	NYSE	ACV	Tue, Sep 27, 2016	18.92	19.01	18.67	18.95
340	NYSE	ACV	Mon, Sep 26, 2016	18.95	19.05	18.68	18.87
339	NYSE	ACV	Fri, Sep 23, 2016	18.96	19.02	18.77	18.97
338	NYSE	ACV	Thu, Sep 22, 2016	19.08	19.08	18.77	18.90
337	NYSE	ACV	Wed, Sep 21, 2016	18.83	18.97	18.65	18.93
336	NYSE	ACV	Tue, Sep 20, 2016	18.87	18.87	18.60	18.71
335	NYSE	ACV	Mon, Sep 19, 2016	18.97	19.04	18.64	18.71
334	NYSE	ACV	Fri, Sep 16, 2016	18.63	18.93	18.49	18.90
333	NYSE	ACV	Thu, Sep 15, 2016	18.58	18.73	18.45	18.59
332	NYSE	ACV	Wed, Sep 14, 2016	18.59	18.65	18.39	18.53
331	NYSE	ACV	Tue, Sep 13, 2016	18.71	18.78	18.40	18.54
330	NYSE	ACV	Mon, Sep 12, 2016	18.54	18.83	18.40	18.77
329	NYSE	ACV	Fri, Sep 9, 2016	19.18	19.22	18.60	18.66
328	NYSE	ACV	Thu, Sep 8, 2016	19.21	19.28	19.05	19.21
327	NYSE	ACV	Wed, Sep 7, 2016	19.32	19.32	19.15	19.13
326	NYSE	ACV	Tue, Sep 6, 2016	19.23	19.31	19.22	19.31
325	NYSE	ACV	Fri, Sep 2, 2016	19.14	19.22	19.12	19.22
324	NYSE	ACV	Thu, Sep 1, 2016	19.05	19.11	18.91	19.09
323	NYSE	ACV	Wed, Aug 31, 2016	19.02	19.03	18.83	18.99
322	NYSE	ACV	Tue, Aug 30, 2016	19.05	19.08	18.95	19.03
321	NYSE	ACV	Mon, Aug 29, 2016	18.99	19.09	18.98	19.06
320	NYSE	ACV	Fri, Aug 26, 2016	18.93	19.16	18.76	18.86
319	NYSE	ACV	Thu, Aug 25, 2016	18.97	19.00	18.89	18.98
318	NYSE	ACV	Wed, Aug 24, 2016	19.15	19.17	18.98	18.98
317	NYSE	ACV	Tue, Aug 23, 2016	19.08	19.23	19.04	19.05
316	NYSE	ACV	Mon, Aug 22, 2016	18.97	18.99	18.88	18.99
315	NYSE	ACV	Fri, Aug 19, 2016	19.01	19.01	18.78	18.93
314	NYSE	ACV	Thu, Aug 18, 2016	19.02	19.04	18.86	18.98
313	NYSE	ACV	Wed, Aug 17, 2016	19.03	19.07	18.90	18.92
312	NYSE	ACV	Tue, Aug 16, 2016	19.05	19.08	18.90	18.98
311	NYSE	ACV	Mon, Aug 15, 2016	19.13	19.15	18.94	19.04
310	NYSE	ACV	Fri, Aug 12, 2016	19.29	19.29	18.95	19.03
309	NYSE	ACV	Thu, Aug 11, 2016	19.27	19.34	19.20	19.29
308	NYSE	ACV	Wed, Aug 10, 2016	19.32	19.34	18.97	19.18
307	NYSE	ACV	Tue, Aug 9, 2016	19.27	19.31	18.93	19.23
306	NYSE	ACV	Mon, Aug 8, 2016	19.17	19.31	19.13	19.08
305	NYSE	ACV	Fri, Aug 5, 2016	19.13	19.24	19.02	19.17
304	NYSE	ACV	Thu, Aug 4, 2016	18.93	19.03	18.89	19.02
303	NYSE	ACV	Wed, Aug 3, 2016	18.79	18.88	18.65	18.88
302	NYSE	ACV	Tue, Aug 2, 2016	19.02	19.02	18.61	18.74
301	NYSE	ACV	Mon, Aug 1, 2016	19.14	19.14	18.77	18.97
300	NYSE	ACV	Fri, Jul 29, 2016	19.20	19.22	18.93	18.98
299	NYSE	ACV	Thu, Jul 28, 2016	19.12	19.17	19.06	19.16
298	NYSE	ACV	Wed, Jul 27, 2016	19.05	19.19	18.94	19.05
297	NYSE	ACV	Tue, Jul 26, 2016	18.84	18.99	18.76	18.99
296	NYSE	ACV	Mon, Jul 25, 2016	18.44	18.79	18.44	18.76
295	NYSE	ACV	Fri, Jul 22, 2016	18.52	18.55	18.39	18.53
294	NYSE	ACV	Thu, Jul 21, 2016	18.46	18.53	18.37	18.43
293	NYSE	ACV	Wed, Jul 20, 2016	18.20	18.48	18.20	18.41
292	NYSE	ACV	Tue, Jul 19, 2016	18.14	18.27	18.13	18.18
291	NYSE	ACV	Mon, Jul 18, 2016	18.09	18.30	18.06	18.21
290	NYSE	ACV	Fri, Jul 15, 2016	18.15	18.34	18.07	18.09
289	NYSE	ACV	Thu, Jul 14, 2016	18.19	18.22	18.10	18.21
288	NYSE	ACV	Wed, Jul 13, 2016	18.25	18.25	18.02	18.11
287	NYSE	ACV	Tue, Jul 12, 2016	18.21	18.36	18.19	18.20
286	NYSE	ACV	Mon, Jul 11, 2016	18.11	18.25	18.09	18.14
285	NYSE	ACV	Fri, Jul 8, 2016	17.94	18.12	17.93	18.12
284	NYSE	ACV	Thu, Jul 7, 2016	17.74	17.81	17.67	17.78
283	NYSE	ACV	Wed, Jul 6, 2016	17.68	17.88	17.66	17.65
282	NYSE	ACV	Tue, Jul 5, 2016	17.77	17.83	17.66	17.76
281	NYSE	ACV	Fri, Jul 1, 2016	17.84	17.84	17.71	17.79
280	NYSE	ACV	Thu, Jun 30, 2016	17.75	17.77	17.49	17.77
279	NYSE	ACV	Wed, Jun 29, 2016	17.64	17.67	17.49	17.67
278	NYSE	ACV	Tue, Jun 28, 2016	17.38	17.49	17.32	17.39
277	NYSE	ACV	Mon, Jun 27, 2016	17.35	17.35	16.88	17.14
276	NYSE	ACV	Fri, Jun 24, 2016	17.59	17.81	17.20	17.36
275	NYSE	ACV	Thu, Jun 23, 2016	17.83	17.90	17.75	17.90
274	NYSE	ACV	Wed, Jun 22, 2016	17.87	17.87	17.63	17.71
273	NYSE	ACV	Tue, Jun 21, 2016	17.76	17.83	17.65	17.81
272	NYSE	ACV	Mon, Jun 20, 2016	17.71	17.82	17.63	17.72
271	NYSE	ACV	Fri, Jun 17, 2016	17.73	17.73	17.59	17.64
270	NYSE	ACV	Thu, Jun 16, 2016	17.72	17.74	17.50	17.73
269	NYSE	ACV	Wed, Jun 15, 2016	17.62	17.80	17.62	17.80
268	NYSE	ACV	Tue, Jun 14, 2016	17.96	17.98	17.53	17.66
267	NYSE	ACV	Mon, Jun 13, 2016	17.99	18.10	17.88	17.94
266	NYSE	ACV	Fri, Jun 10, 2016	18.20	18.20	17.85	18.05
265	NYSE	ACV	Thu, Jun 9, 2016	18.17	18.26	18.06	18.26
264	NYSE	ACV	Wed, Jun 8, 2016	18.22	18.28	18.15	18.10
263	NYSE	ACV	Tue, Jun 7, 2016	17.95	18.15	17.90	18.12
262	NYSE	ACV	Mon, Jun 6, 2016	17.87	18.15	17.87	17.95
261	NYSE	ACV	Fri, Jun 3, 2016	17.97	18.06	17.91	18.02
260	NYSE	ACV	Thu, Jun 2, 2016	18.02	18.07	17.91	17.91
259	NYSE	ACV	Wed, Jun 1, 2016	18.03	18.03	17.89	18.00
258	NYSE	ACV	Tue, May 31, 2016	17.92	18.05	17.66	17.98
257	NYSE	ACV	Fri, May 27, 2016	17.84	17.89	17.79	17.85
256	NYSE	ACV	Thu, May 26, 2016	17.67	17.84	17.63	17.80
255	NYSE	ACV	Wed, May 25, 2016	17.53	17.63	17.49	17.61
254	NYSE	ACV	Tue, May 24, 2016	17.23	17.50	17.23	17.45
253	NYSE	ACV	Mon, May 23, 2016	17.33	17.33	17.18	17.23
252	NYSE	ACV	Fri, May 20, 2016	17.40	17.45	17.26	17.33
251	NYSE	ACV	Thu, May 19, 2016	17.39	17.40	17.16	17.31
250	NYSE	ACV	Wed, May 18, 2016	17.39	17.57	17.28	17.38
249	NYSE	ACV	Tue, May 17, 2016	17.65	17.65	17.44	17.51
248	NYSE	ACV	Mon, May 16, 2016	17.49	17.63	17.43	17.60
247	NYSE	ACV	Fri, May 13, 2016	17.50	17.55	17.42	17.47
246	NYSE	ACV	Thu, May 12, 2016	17.58	17.61	17.46	17.52
245	NYSE	ACV	Wed, May 11, 2016	17.56	17.64	17.48	17.51
244	NYSE	ACV	Tue, May 10, 2016	17.71	17.71	17.51	17.57
243	NYSE	ACV	Mon, May 9, 2016	17.82	17.89	17.68	17.68
242	NYSE	ACV	Fri, May 6, 2016	17.65	17.85	17.65	17.75
241	NYSE	ACV	Thu, May 5, 2016	17.81	17.88	17.60	17.69
240	NYSE	ACV	Wed, May 4, 2016	17.85	17.85	17.69	17.72
239	NYSE	ACV	Tue, May 3, 2016	17.89	17.92	17.69	17.83
238	NYSE	ACV	Mon, May 2, 2016	17.94	18.19	17.80	17.89
237	NYSE	ACV	Fri, Apr 29, 2016	17.86	17.90	17.68	17.81
236	NYSE	ACV	Thu, Apr 28, 2016	18.07	18.13	17.93	17.95
235	NYSE	ACV	Wed, Apr 27, 2016	17.94	18.05	17.94	18.05
234	NYSE	ACV	Tue, Apr 26, 2016	17.97	17.97	17.76	17.89
233	NYSE	ACV	Mon, Apr 25, 2016	18.03	18.03	17.85	17.93
232	NYSE	ACV	Fri, Apr 22, 2016	18.01	18.08	17.96	18.01
231	NYSE	ACV	Thu, Apr 21, 2016	17.93	18.02	17.88	17.96
230	NYSE	ACV	Wed, Apr 20, 2016	17.88	17.96	17.80	17.90
229	NYSE	ACV	Tue, Apr 19, 2016	17.92	17.92	17.70	17.85
228	NYSE	ACV	Mon, Apr 18, 2016	17.80	17.85	17.67	17.74
227	NYSE	ACV	Fri, Apr 15, 2016	17.80	17.86	17.66	17.77
226	NYSE	ACV	Thu, Apr 14, 2016	17.65	17.83	17.64	17.78
225	NYSE	ACV	Wed, Apr 13, 2016	17.67	17.73	17.53	17.72
224	NYSE	ACV	Tue, Apr 12, 2016	17.50	17.66	17.41	17.66
223	NYSE	ACV	Mon, Apr 11, 2016	17.43	17.60	17.42	17.53
222	NYSE	ACV	Fri, Apr 8, 2016	17.50	17.58	17.46	17.47
221	NYSE	ACV	Thu, Apr 7, 2016	17.39	17.51	17.38	17.47
220	NYSE	ACV	Wed, Apr 6, 2016	17.43	17.65	17.41	17.39
219	NYSE	ACV	Tue, Apr 5, 2016	17.61	17.61	17.61	17.49
218	NYSE	ACV	Mon, Apr 4, 2016	17.69	17.73	17.55	17.61
217	NYSE	ACV	Fri, Apr 1, 2016	17.57	17.88	17.55	17.78
216	NYSE	ACV	Thu, Mar 31, 2016	17.73	17.73	17.60	17.78
215	NYSE	ACV	Wed, Mar 30, 2016	17.65	17.70	17.52	17.69
214	NYSE	ACV	Tue, Mar 29, 2016	17.36	17.43	17.30	17.50
213	NYSE	ACV	Mon, Mar 28, 2016	17.49	17.49	17.27	17.34
212	NYSE	ACV	Thu, Mar 24, 2016	17.42	17.48	17.22	17.39
211	NYSE	ACV	Wed, Mar 23, 2016	17.55	17.61	17.32	17.55
210	NYSE	ACV	Tue, Mar 22, 2016	17.53	17.79	17.53	17.61
209	NYSE	ACV	Mon, Mar 21, 2016	17.44	17.71	17.43	17.67
208	NYSE	ACV	Fri, Mar 18, 2016	17.60	17.68	17.45	17.52
207	NYSE	ACV	Thu, Mar 17, 2016	17.30	17.67	17.24	17.52
206	NYSE	ACV	Wed, Mar 16, 2016	17.07	17.43	17.07	17.42
205	NYSE	ACV	Tue, Mar 15, 2016	17.32	17.32	17.32	17.20
204	NYSE	ACV	Mon, Mar 14, 2016	17.24	17.40	17.23	17.37
203	NYSE	ACV	Fri, Mar 11, 2016	17.25	17.25	17.25	17.34
202	NYSE	ACV	Thu, Mar 10, 2016	17.14	17.14	17.14	17.25
201	NYSE	ACV	Wed, Mar 9, 2016	17.11	17.17	16.97	17.14
200	NYSE	ACV	Tue, Mar 8, 2016	17.09	17.32	17.09	17.13
199	NYSE	ACV	Mon, Mar 7, 2016	17.33	17.36	17.13	17.25
198	NYSE	ACV	Fri, Mar 4, 2016	17.09	17.31	17.09	17.31
197	NYSE	ACV	Thu, Mar 3, 2016	16.79	16.79	16.79	16.98
196	NYSE	ACV	Wed, Mar 2, 2016	16.63	16.79	16.56	16.79
195	NYSE	ACV	Tue, Mar 1, 2016	16.44	16.61	16.35	16.61
194	NYSE	ACV	Mon, Feb 29, 2016	16.18	16.33	16.18	16.23
193	NYSE	ACV	Fri, Feb 26, 2016	16.03	16.31	16.03	16.31
192	NYSE	ACV	Thu, Feb 25, 2016	15.72	16.08	15.70	16.04
191	NYSE	ACV	Wed, Feb 24, 2016	15.63	15.75	15.39	15.65
190	NYSE	ACV	Tue, Feb 23, 2016	15.60	15.75	15.60	15.64
189	NYSE	ACV	Mon, Feb 22, 2016	15.64	15.88	15.47	15.65
188	NYSE	ACV	Fri, Feb 19, 2016	15.52	15.72	15.50	15.62
187	NYSE	ACV	Thu, Feb 18, 2016	15.67	15.68	15.59	15.64
186	NYSE	ACV	Wed, Feb 17, 2016	15.29	15.67	15.27	15.54
185	NYSE	ACV	Tue, Feb 16, 2016	15.12	15.43	15.12	15.35
184	NYSE	ACV	Fri, Feb 12, 2016	14.92	15.10	14.72	15.08
183	NYSE	ACV	Thu, Feb 11, 2016	14.84	14.96	14.58	14.78
182	NYSE	ACV	Wed, Feb 10, 2016	15.24	15.30	15.05	15.16
181	NYSE	ACV	Tue, Feb 9, 2016	15.45	15.50	15.10	15.30
180	NYSE	ACV	Mon, Feb 8, 2016	15.69	15.69	15.35	15.48
179	NYSE	ACV	Fri, Feb 5, 2016	16.11	16.16	15.85	15.93
178	NYSE	ACV	Thu, Feb 4, 2016	16.25	16.34	16.09	16.09
177	NYSE	ACV	Wed, Feb 3, 2016	16.40	16.52	15.97	16.29
176	NYSE	ACV	Tue, Feb 2, 2016	16.54	16.54	16.18	16.38
175	NYSE	ACV	Mon, Feb 1, 2016	16.42	16.87	16.19	16.70
174	NYSE	ACV	Fri, Jan 29, 2016	16.01	16.41	15.96	16.40
173	NYSE	ACV	Thu, Jan 28, 2016	15.88	16.01	15.71	15.96
172	NYSE	ACV	Wed, Jan 27, 2016	15.57	15.79	15.53	15.66
171	NYSE	ACV	Tue, Jan 26, 2016	15.48	15.86	15.48	15.65
170	NYSE	ACV	Mon, Jan 25, 2016	15.71	15.81	15.43	15.50
169	NYSE	ACV	Fri, Jan 22, 2016	15.26	15.84	15.26	15.63
168	NYSE	ACV	Thu, Jan 21, 2016	14.93	15.41	14.60	15.03
167	NYSE	ACV	Wed, Jan 20, 2016	15.37	15.41	14.26	14.85
166	NYSE	ACV	Tue, Jan 19, 2016	15.72	15.72	15.34	15.40
165	NYSE	ACV	Fri, Jan 15, 2016	15.83	15.99	15.38	15.57
164	NYSE	ACV	Thu, Jan 14, 2016	16.12	16.28	15.95	16.15
163	NYSE	ACV	Wed, Jan 13, 2016	16.76	16.80	16.22	16.24
162	NYSE	ACV	Tue, Jan 12, 2016	16.86	16.98	16.57	16.77
161	NYSE	ACV	Mon, Jan 11, 2016	17.09	17.15	16.82	16.95
160	NYSE	ACV	Fri, Jan 8, 2016	17.42	17.58	17.09	17.11
159	NYSE	ACV	Thu, Jan 7, 2016	17.55	17.80	17.28	17.37
158	NYSE	ACV	Wed, Jan 6, 2016	17.89	18.07	17.86	17.96
157	NYSE	ACV	Tue, Jan 5, 2016	17.90	18.25	17.90	18.12
156	NYSE	ACV	Mon, Jan 4, 2016	17.99	18.20	17.80	17.95
155	NYSE	ACV	Thu, Dec 31, 2015	18.09	18.30	18.00	18.16
154	NYSE	ACV	Wed, Dec 30, 2015	18.13	18.24	17.99	18.11
153	NYSE	ACV	Tue, Dec 29, 2015	18.23	18.25	17.96	17.99
152	NYSE	ACV	Mon, Dec 28, 2015	18.03	18.11	17.83	18.03
151	NYSE	ACV	Thu, Dec 24, 2015	18.05	18.06	17.92	18.05
150	NYSE	ACV	Wed, Dec 23, 2015	17.74	18.06	17.74	17.97
149	NYSE	ACV	Tue, Dec 22, 2015	18.02	18.02	17.62	17.85
148	NYSE	ACV	Mon, Dec 21, 2015	17.99	18.03	17.87	17.93
147	NYSE	ACV	Fri, Dec 18, 2015	17.85	17.91	17.68	17.85
146	NYSE	ACV	Thu, Dec 17, 2015	17.51	17.99	17.51	17.83
145	NYSE	ACV	Wed, Dec 16, 2015	17.40	17.93	17.28	17.81
144	NYSE	ACV	Tue, Dec 15, 2015	17.14	17.33	17.04	17.25
143	NYSE	ACV	Mon, Dec 14, 2015	17.12	17.27	16.87	17.02
142	NYSE	ACV	Fri, Dec 11, 2015	17.78	17.86	17.22	17.34
141	NYSE	ACV	Thu, Dec 10, 2015	18.05	18.12	17.86	17.92
140	NYSE	ACV	Wed, Dec 9, 2015	17.67	18.13	17.52	18.09
139	NYSE	ACV	Tue, Dec 8, 2015	17.53	18.00	17.53	17.81
138	NYSE	ACV	Mon, Dec 7, 2015	17.93	18.03	17.85	17.96
137	NYSE	ACV	Fri, Dec 4, 2015	17.96	18.29	17.91	18.09
136	NYSE	ACV	Thu, Dec 3, 2015	18.46	18.46	17.98	18.00
135	NYSE	ACV	Wed, Dec 2, 2015	18.30	18.50	18.27	18.35
134	NYSE	ACV	Tue, Dec 1, 2015	18.22	18.36	18.11	18.27
133	NYSE	ACV	Mon, Nov 30, 2015	18.04	18.24	18.03	18.07
132	NYSE	ACV	Fri, Nov 27, 2015	18.03	18.04	17.88	18.01
131	NYSE	ACV	Wed, Nov 25, 2015	17.89	18.13	17.86	17.96
130	NYSE	ACV	Tue, Nov 24, 2015	17.75	18.01	17.69	17.81
129	NYSE	ACV	Mon, Nov 23, 2015	17.79	17.99	17.64	17.74
128	NYSE	ACV	Fri, Nov 20, 2015	17.84	17.95	17.61	17.71
127	NYSE	ACV	Thu, Nov 19, 2015	17.83	17.85	17.65	17.74
126	NYSE	ACV	Wed, Nov 18, 2015	17.70	17.85	17.68	17.85
125	NYSE	ACV	Tue, Nov 17, 2015	17.83	17.91	17.63	17.72
124	NYSE	ACV	Mon, Nov 16, 2015	17.95	17.95	17.56	17.83
123	NYSE	ACV	Fri, Nov 13, 2015	17.88	17.94	17.60	17.85
122	NYSE	ACV	Thu, Nov 12, 2015	18.14	18.18	17.77	17.96
121	NYSE	ACV	Wed, Nov 11, 2015	18.53	18.53	18.01	18.13
120	NYSE	ACV	Tue, Nov 10, 2015	18.17	18.35	17.99	18.25
119	NYSE	ACV	Mon, Nov 9, 2015	18.60	18.64	18.34	18.37
118	NYSE	ACV	Fri, Nov 6, 2015	18.92	19.03	18.69	18.83
117	NYSE	ACV	Thu, Nov 5, 2015	19.10	19.10	18.85	19.04
116	NYSE	ACV	Wed, Nov 4, 2015	18.99	19.02	18.87	18.94
115	NYSE	ACV	Tue, Nov 3, 2015	18.86	19.11	18.85	18.89
114	NYSE	ACV	Mon, Nov 2, 2015	19.07	19.09	18.81	18.92
113	NYSE	ACV	Fri, Oct 30, 2015	18.70	18.99	18.70	18.90
112	NYSE	ACV	Thu, Oct 29, 2015	18.74	18.86	18.63	18.71
111	NYSE	ACV	Wed, Oct 28, 2015	18.69	18.85	18.53	18.74
110	NYSE	ACV	Tue, Oct 27, 2015	18.65	18.78	18.50	18.61
109	NYSE	ACV	Mon, Oct 26, 2015	18.81	18.90	18.64	18.81
108	NYSE	ACV	Fri, Oct 23, 2015	18.70	18.96	18.70	18.85
107	NYSE	ACV	Thu, Oct 22, 2015	18.60	18.79	18.55	18.65
106	NYSE	ACV	Wed, Oct 21, 2015	18.60	18.60	18.37	18.40
105	NYSE	ACV	Tue, Oct 20, 2015	18.60	18.62	18.41	18.44
104	NYSE	ACV	Mon, Oct 19, 2015	18.64	18.64	18.33	18.50
103	NYSE	ACV	Fri, Oct 16, 2015	18.46	18.71	18.28	18.57
102	NYSE	ACV	Thu, Oct 15, 2015	18.57	18.59	18.39	18.50
101	NYSE	ACV	Wed, Oct 14, 2015	18.50	18.60	18.23	18.32
100	NYSE	ACV	Tue, Oct 13, 2015	18.43	18.59	18.22	18.39
99	NYSE	ACV	Mon, Oct 12, 2015	18.58	18.60	18.31	18.43
98	NYSE	ACV	Fri, Oct 9, 2015	18.50	18.73	18.49	18.64
97	NYSE	ACV	Thu, Oct 8, 2015	18.26	18.49	18.10	18.49
96	NYSE	ACV	Wed, Oct 7, 2015	18.42	18.84	18.07	18.36
95	NYSE	ACV	Tue, Oct 6, 2015	18.35	18.53	18.09	18.42
94	NYSE	ACV	Mon, Oct 5, 2015	18.20	18.57	18.07	18.27
93	NYSE	ACV	Fri, Oct 2, 2015	17.60	17.91	17.33	17.91
92	NYSE	ACV	Thu, Oct 1, 2015	17.87	18.04	17.23	17.49
91	NYSE	ACV	Wed, Sep 30, 2015	17.46	17.50	17.23	17.43
90	NYSE	ACV	Tue, Sep 29, 2015	17.79	17.94	17.10	17.16
89	NYSE	ACV	Mon, Sep 28, 2015	18.28	18.37	17.25	17.28
88	NYSE	ACV	Fri, Sep 25, 2015	18.51	18.86	18.04	18.24
87	NYSE	ACV	Thu, Sep 24, 2015	18.11	18.34	17.70	18.34
86	NYSE	ACV	Wed, Sep 23, 2015	18.63	18.71	18.11	18.11
85	NYSE	ACV	Tue, Sep 22, 2015	18.78	18.88	17.98	18.47
84	NYSE	ACV	Mon, Sep 21, 2015	18.98	19.20	18.58	18.72
83	NYSE	ACV	Fri, Sep 18, 2015	18.90	19.40	18.42	18.97
82	NYSE	ACV	Thu, Sep 17, 2015	18.73	19.04	18.65	18.82
81	NYSE	ACV	Wed, Sep 16, 2015	18.36	18.95	18.26	18.76
80	NYSE	ACV	Tue, Sep 15, 2015	18.25	18.45	18.12	18.45
79	NYSE	ACV	Mon, Sep 14, 2015	18.35	18.45	18.02	18.12
78	NYSE	ACV	Fri, Sep 11, 2015	18.24	18.47	18.22	18.30
77	NYSE	ACV	Thu, Sep 10, 2015	18.45	18.57	18.03	18.37
76	NYSE	ACV	Wed, Sep 9, 2015	18.50	18.76	18.35	18.35
75	NYSE	ACV	Tue, Sep 8, 2015	18.84	18.92	18.33	18.69
74	NYSE	ACV	Fri, Sep 4, 2015	18.20	18.57	18.20	18.48
73	NYSE	ACV	Thu, Sep 3, 2015	19.05	19.05	18.59	18.66
72	NYSE	ACV	Wed, Sep 2, 2015	18.60	18.96	18.16	18.92
71	NYSE	ACV	Tue, Sep 1, 2015	18.90	18.92	18.07	18.34
70	NYSE	ACV	Mon, Aug 31, 2015	19.28	19.28	18.74	18.76
69	NYSE	ACV	Fri, Aug 28, 2015	18.17	19.21	18.17	19.15
68	NYSE	ACV	Thu, Aug 27, 2015	18.71	18.74	18.03	18.65
67	NYSE	ACV	Wed, Aug 26, 2015	17.50	18.34	17.31	18.19
66	NYSE	ACV	Tue, Aug 25, 2015	18.19	18.30	17.41	17.71
65	NYSE	ACV	Mon, Aug 24, 2015	17.68	18.55	16.68	17.90
64	NYSE	ACV	Fri, Aug 21, 2015	19.49	19.54	18.84	19.00
63	NYSE	ACV	Thu, Aug 20, 2015	20.01	20.25	19.32	19.60
62	NYSE	ACV	Wed, Aug 19, 2015	20.05	20.35	19.65	20.01
61	NYSE	ACV	Tue, Aug 18, 2015	20.03	20.63	20.02	20.27
60	NYSE	ACV	Mon, Aug 17, 2015	20.01	20.01	19.66	19.99
59	NYSE	ACV	Fri, Aug 14, 2015	20.20	20.26	19.93	20.00
58	NYSE	ACV	Thu, Aug 13, 2015	20.16	20.16	19.60	20.00
57	NYSE	ACV	Wed, Aug 12, 2015	20.33	20.33	19.58	19.99
56	NYSE	ACV	Tue, Aug 11, 2015	20.63	20.77	20.33	20.35
55	NYSE	ACV	Mon, Aug 10, 2015	21.00	21.00	20.80	20.97
54	NYSE	ACV	Fri, Aug 7, 2015	20.66	20.94	20.66	20.86
53	NYSE	ACV	Thu, Aug 6, 2015	21.34	21.34	20.65	20.91
52	NYSE	ACV	Wed, Aug 5, 2015	21.01	21.35	21.00	21.02
51	NYSE	ACV	Tue, Aug 4, 2015	20.56	21.36	20.52	21.05
50	NYSE	ACV	Mon, Aug 3, 2015	21.00	21.00	20.52	20.55
49	NYSE	ACV	Fri, Jul 31, 2015	20.97	21.00	20.86	20.94
48	NYSE	ACV	Thu, Jul 30, 2015	21.64	21.64	21.02	21.02
47	NYSE	ACV	Wed, Jul 29, 2015	21.43	21.43	21.13	21.22
46	NYSE	ACV	Tue, Jul 28, 2015	20.80	21.88	20.80	21.18
45	NYSE	ACV	Mon, Jul 27, 2015	21.16	21.59	20.83	20.99
44	NYSE	ACV	Fri, Jul 24, 2015	21.00	21.41	20.70	21.27
43	NYSE	ACV	Thu, Jul 23, 2015	20.90	20.93	20.58	20.76
42	NYSE	ACV	Wed, Jul 22, 2015	20.50	20.90	20.50	20.87
41	NYSE	ACV	Tue, Jul 21, 2015	20.73	20.89	20.42	20.53
40	NYSE	ACV	Mon, Jul 20, 2015	21.31	21.43	20.65	20.93
39	NYSE	ACV	Fri, Jul 17, 2015	21.77	21.77	21.40	21.41
38	NYSE	ACV	Thu, Jul 16, 2015	22.06	22.06	21.86	21.92
37	NYSE	ACV	Wed, Jul 15, 2015	22.45	22.75	22.17	22.23
36	NYSE	ACV	Tue, Jul 14, 2015	22.81	22.81	22.45	22.45
35	NYSE	ACV	Mon, Jul 13, 2015	22.98	23.24	22.91	22.94
34	NYSE	ACV	Fri, Jul 10, 2015	23.20	23.25	22.95	23.16
33	NYSE	ACV	Thu, Jul 9, 2015	22.87	23.50	22.34	23.15
32	NYSE	ACV	Wed, Jul 8, 2015	23.05	23.05	22.89	22.90
31	NYSE	ACV	Tue, Jul 7, 2015	23.58	23.58	23.03	23.32
30	NYSE	ACV	Mon, Jul 6, 2015	23.68	23.82	23.38	23.74
29	NYSE	ACV	Thu, Jul 2, 2015	24.02	24.17	23.54	23.96
28	NYSE	ACV	Wed, Jul 1, 2015	24.00	24.02	23.55	24.02
27	NYSE	ACV	Tue, Jun 30, 2015	24.22	24.86	23.81	24.02
26	NYSE	ACV	Mon, Jun 29, 2015	24.90	24.96	24.17	24.21
25	NYSE	ACV	Fri, Jun 26, 2015	24.90	25.07	24.90	24.90
24	NYSE	ACV	Thu, Jun 25, 2015	24.92	24.99	24.90	24.90
23	NYSE	ACV	Wed, Jun 24, 2015	24.96	25.15	24.90	24.90
22	NYSE	ACV	Tue, Jun 23, 2015	24.91	26.00	24.91	24.95
21	NYSE	ACV	Mon, Jun 22, 2015	24.93	25.49	24.90	24.92
20	NYSE	ACV	Fri, Jun 19, 2015	24.95	24.95	24.91	24.93
19	NYSE	ACV	Thu, Jun 18, 2015	24.91	24.93	24.90	24.91
18	NYSE	ACV	Wed, Jun 17, 2015	24.95	24.95	24.91	24.91
17	NYSE	ACV	Tue, Jun 16, 2015	24.92	24.99	24.91	24.91
16	NYSE	ACV	Mon, Jun 15, 2015	24.91	24.94	24.91	24.91
15	NYSE	ACV	Fri, Jun 12, 2015	24.90	24.94	24.90	24.92
14	NYSE	ACV	Thu, Jun 11, 2015	24.95	24.95	24.90	24.90
13	NYSE	ACV	Wed, Jun 10, 2015	24.94	24.95	24.91	24.94
12	NYSE	ACV	Tue, Jun 9, 2015	24.90	24.94	24.90	24.90
11	NYSE	ACV	Mon, Jun 8, 2015	24.99	24.99	24.91	24.91
10	NYSE	ACV	Fri, Jun 5, 2015	24.90	24.92	24.90	24.90
9	NYSE	ACV	Thu, Jun 4, 2015	24.90	24.94	24.90	24.90
8	NYSE	ACV	Wed, Jun 3, 2015	24.95	24.95	24.90	24.90
7	NYSE	ACV	Tue, Jun 2, 2015	24.99	24.99	24.94	24.95
6	NYSE	ACV	Mon, Jun 1, 2015	24.95	24.99	24.95	24.98
5	NYSE	ACV	Fri, May 29, 2015	24.95	24.96	24.91	24.95
4	NYSE	ACV	Thu, May 28, 2015	24.95	24.97	24.90	24.97
3	NYSE	ACV	Wed, May 27, 2015	25.00	25.00	24.93	24.95
2	NYSE	ACV	Tue, May 26, 2015	24.98	25.00	24.90	25.00
1	NYSE	ACV	Fri, May 22, 2015	24.95	24.98	24.86	24.98
#	Exchange	Symbol	Date	Open	High	Low	Close

Virtus AllianzGI Diversified Income & Convertible Fund NYSE:ACV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024