Accendra Health Inc (ACH) stock
ACHNYSEWholesale-Medical, Dental & Hospital Equipment & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 4/3098% below fair value
$0.25+0.02 (+9.10%)
Close on Oct 30, 2026Market cap $19.55MP/E –Yield –
Price history
Accendra Health share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.2542
+9.10% on the day
52-week range
$0.191 – $5.24
-95.1% from the high
Change over 52 weeks
-94.9%
From $4.96 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.21 | $0.2542 | $0.194 | $0.2542 | +16.98% | 8,619,054 |
| Oct 19, 2026 | $0.2351 | $0.2628 | $0.191 | $0.2173 | -7.53% | 15,996,928 |
| Oct 12, 2026 | $0.44 | $0.44 | $0.2169 | $0.235 | -45.09% | 12,431,106 |
| Oct 5, 2026 | $0.51 | $0.5304 | $0.42 | $0.428 | -15.28% | 7,442,671 |
| Sep 28, 2026 | $0.70 | $0.71 | $0.50 | $0.5052 | -28.64% | 8,983,191 |
| Sep 21, 2026 | $0.91 | $0.92 | $0.6636 | $0.708 | -20.42% | 7,678,456 |
| Sep 14, 2026 | $1.04 | $1.15 | $0.8897 | $0.8897 | -17.62% | 7,365,497 |
| Sep 8, 2026 | $1.24 | $1.24 | $0.9601 | $1.08 | -10.74% | 3,725,721 |
| Aug 31, 2026 | $1.20 | $1.26 | $1.12 | $1.21 | 0.00% | 4,259,081 |
| Aug 24, 2026 | $1.17 | $1.25 | $1.09 | $1.21 | +0.83% | 4,813,927 |
| Aug 17, 2026 | $0.9621 | $1.37 | $0.95 | $1.20 | +26.20% | 14,627,590 |
| Aug 10, 2026 | $1.74 | $1.74 | $0.9337 | $0.9509 | -66.04% | 19,206,440 |
| Aug 3, 2026 | $3.12 | $3.56 | $2.75 | $2.80 | -9.39% | 5,699,693 |
| Jul 27, 2026 | $3.19 | $3.38 | $3.00 | $3.09 | -1.59% | 2,107,861 |
| Jul 20, 2026 | $3.49 | $3.54 | $2.97 | $3.14 | -9.51% | 2,053,425 |
| Jul 13, 2026 | $3.42 | $3.84 | $3.31 | $3.47 | +1.46% | 2,796,090 |
| Jul 6, 2026 | $3.60 | $3.76 | $3.09 | $3.42 | -4.74% | 2,714,868 |
| Jun 29, 2026 | $3.34 | $3.70 | $3.27 | $3.59 | +7.49% | 3,225,336 |
| Jun 22, 2026 | $3.24 | $3.37 | $3.02 | $3.34 | +3.41% | 3,143,209 |
| Jun 15, 2026 | $3.37 | $3.39 | $3.02 | $3.23 | -3.00% | 4,363,403 |
| Jun 8, 2026 | $2.70 | $3.42 | $2.53 | $3.33 | +23.33% | 3,429,182 |
| Jun 1, 2026 | $2.79 | $2.89 | $2.55 | $2.70 | -4.93% | 3,546,737 |
| May 26, 2026 | $2.82 | $3.13 | $2.70 | $2.84 | +0.35% | 2,744,150 |
| May 18, 2026 | $2.92 | $3.00 | $2.58 | $2.83 | -2.75% | 3,943,692 |
| May 11, 2026 | $3.97 | $4.69 | $2.89 | $2.91 | -18.72% | 8,353,051 |
| May 4, 2026 | $3.73 | $3.94 | $3.58 | $3.58 | -4.28% | 3,408,581 |
| Apr 27, 2026 | $3.26 | $3.91 | $3.26 | $3.74 | +13.33% | 3,395,171 |
| Apr 20, 2026 | $3.47 | $3.99 | $3.18 | $3.30 | -1.79% | 3,826,386 |
| Apr 13, 2026 | $2.82 | $3.44 | $2.82 | $3.36 | +19.57% | 3,879,156 |
| Apr 6, 2026 | $2.61 | $2.82 | $2.51 | $2.81 | +6.84% | 3,348,406 |
| Mar 30, 2026 | $2.12 | $2.64 | $2.06 | $2.63 | +25.84% | 3,241,078 |
| Mar 23, 2026 | $1.99 | $2.19 | $1.92 | $2.09 | +6.63% | 3,537,584 |
| Mar 16, 2026 | $2.46 | $2.55 | $1.89 | $1.96 | -17.65% | 5,938,007 |
| Mar 9, 2026 | $2.31 | $2.52 | $2.19 | $2.38 | +0.85% | 3,371,780 |
| Mar 2, 2026 | $2.34 | $2.45 | $2.18 | $2.36 | -2.48% | 4,035,839 |
| Feb 23, 2026 | $2.59 | $2.71 | $2.31 | $2.42 | -7.28% | 4,312,862 |
| Feb 17, 2026 | $2.27 | $2.66 | $2.02 | $2.61 | +16.52% | 5,156,945 |
| Feb 9, 2026 | $2.38 | $2.52 | $2.20 | $2.24 | -6.28% | 4,337,299 |
| Feb 2, 2026 | $2.20 | $2.44 | $2.18 | $2.39 | +8.14% | 5,738,265 |
| Jan 26, 2026 | $2.11 | $2.25 | $1.89 | $2.21 | +4.74% | 5,467,066 |
| Jan 20, 2026 | $2.45 | $2.45 | $2.02 | $2.11 | -16.27% | 5,356,200 |
| Jan 12, 2026 | $2.46 | $2.80 | $2.40 | $2.52 | +2.44% | 7,616,170 |
| Jan 5, 2026 | $2.36 | $2.51 | $1.84 | $2.46 | +6.03% | 14,087,450 |
| Dec 29, 2025 | $2.76 | $2.90 | $2.30 | $2.32 | -16.25% | 6,135,741 |
| Dec 22, 2025 | $2.82 | $2.95 | $2.60 | $2.77 | -2.46% | 7,585,021 |
| Dec 15, 2025 | $3.00 | $3.28 | $2.82 | $2.84 | -5.65% | 11,541,698 |
| Dec 8, 2025 | $2.61 | $3.12 | $2.38 | $3.01 | +16.22% | 9,628,118 |
| Dec 1, 2025 | $2.69 | $2.84 | $2.45 | $2.59 | -4.78% | 9,479,688 |
| Nov 24, 2025 | $2.71 | $2.88 | $2.63 | $2.72 | +1.12% | 7,318,074 |
| Nov 17, 2025 | $2.78 | $2.99 | $2.58 | $2.69 | -3.93% | 8,105,479 |
| Nov 10, 2025 | $3.25 | $3.30 | $2.79 | $2.80 | -11.95% | 10,363,928 |
| Nov 3, 2025 | $3.83 | $3.88 | $3.05 | $3.18 | -19.90% | 13,392,089 |
| Oct 27, 2025 | $5.54 | $5.60 | $3.76 | $3.97 | -27.95% | 11,320,616 |
| Oct 20, 2025 | $4.87 | $5.53 | $4.73 | $5.51 | +14.79% | 7,260,536 |
| Oct 13, 2025 | $4.56 | $4.99 | $4.35 | $4.80 | +6.43% | 7,710,004 |
| Oct 6, 2025 | $4.80 | $5.19 | $4.34 | $4.51 | -5.25% | 12,875,506 |
| Sep 29, 2025 | $4.79 | $5.09 | $4.60 | $4.76 | -0.21% | 6,910,466 |
| Sep 22, 2025 | $5.23 | $5.62 | $4.64 | $4.77 | -8.97% | 11,511,678 |
| Sep 15, 2025 | $5.28 | $5.69 | $4.90 | $5.24 | -1.87% | 26,831,855 |
| Sep 8, 2025 | $5.54 | $5.65 | $5.10 | $5.34 | -4.98% | 10,667,887 |
| Sep 2, 2025 | $4.81 | $5.66 | $4.76 | $5.62 | +14.69% | 8,157,638 |
| Aug 25, 2025 | $5.00 | $5.17 | $4.75 | $4.90 | -2.97% | 7,806,227 |
| Aug 18, 2025 | $5.70 | $5.85 | $4.98 | $5.05 | -11.09% | 7,567,905 |
| Aug 11, 2025 | $5.92 | $6.13 | $4.56 | $5.68 | -19.89% | 18,989,545 |
| Aug 4, 2025 | $6.52 | $7.10 | $6.07 | $7.09 | +7.91% | 7,807,908 |
| Jul 28, 2025 | $7.79 | $7.94 | $6.32 | $6.57 | -16.62% | 4,974,234 |
| Jul 21, 2025 | $7.84 | $8.40 | $7.68 | $7.88 | +1.68% | 3,749,422 |
| Jul 14, 2025 | $8.07 | $8.26 | $7.62 | $7.75 | -4.56% | 3,936,941 |
| Jul 7, 2025 | $9.11 | $9.28 | $8.00 | $8.12 | -11.83% | 5,125,280 |
| Jun 30, 2025 | $8.77 | $9.55 | $8.56 | $9.21 | +3.83% | 5,697,315 |
| Jun 23, 2025 | $7.23 | $9.02 | $7.03 | $8.87 | +20.84% | 8,528,515 |
| Jun 16, 2025 | $7.87 | $8.04 | $7.28 | $7.34 | -5.78% | 6,577,199 |
| Jun 9, 2025 | $8.08 | $8.25 | $7.71 | $7.79 | -2.75% | 6,044,855 |
| Jun 2, 2025 | $6.44 | $8.50 | $6.17 | $8.01 | +21.36% | 7,526,643 |
| May 26, 2025 | $6.75 | $6.84 | $6.35 | $6.60 | +2.33% | 6,510,805 |
| May 19, 2025 | $7.23 | $7.47 | $6.41 | $6.45 | -12.60% | 6,509,001 |
| May 12, 2025 | $7.40 | $7.64 | $6.85 | $7.38 | +5.28% | 5,152,406 |
| May 5, 2025 | $7.52 | $8.60 | $6.83 | $7.01 | -6.66% | 7,249,335 |
| Apr 28, 2025 | $6.94 | $7.51 | $6.72 | $7.51 | +8.06% | 5,763,461 |
| Apr 21, 2025 | $6.85 | $7.04 | $6.23 | $6.95 | +0.29% | 5,624,929 |
| Apr 14, 2025 | $7.00 | $7.02 | $6.54 | $6.93 | +0.43% | 5,666,963 |
| Apr 7, 2025 | $7.86 | $9.80 | $6.67 | $6.90 | -15.44% | 13,901,770 |
| Mar 31, 2025 | $8.39 | $9.40 | $7.71 | $8.16 | -4.90% | 6,940,867 |
| Mar 24, 2025 | $9.08 | $9.43 | $8.40 | $8.58 | -4.67% | 5,399,197 |
| Mar 17, 2025 | $9.44 | $10.17 | $8.94 | $9.00 | -4.15% | 7,596,165 |
| Mar 10, 2025 | $9.74 | $9.89 | $9.16 | $9.39 | -6.10% | 6,301,800 |
| Mar 3, 2025 | $9.40 | $10.43 | $8.83 | $10.00 | +4.38% | 12,204,539 |
| Feb 24, 2025 | $6.31 | $9.83 | $6.17 | $9.58 | +54.02% | 21,567,467 |
| Feb 18, 2025 | $7.40 | $7.53 | $6.07 | $6.22 | -16.51% | 9,885,022 |
| Feb 10, 2025 | $8.64 | $8.75 | $7.42 | $7.45 | -13.87% | 6,749,676 |
| Feb 3, 2025 | $12.80 | $13.00 | $8.43 | $8.65 | -39.26% | 14,773,336 |
| Jan 27, 2025 | $15.03 | $15.54 | $14.10 | $14.24 | -4.69% | 2,010,345 |
| Jan 21, 2025 | $14.79 | $15.18 | $14.59 | $14.94 | +2.47% | 1,542,802 |
| Jan 13, 2025 | $13.85 | $15.53 | $13.65 | $14.58 | +4.97% | 2,435,223 |
| Jan 6, 2025 | $13.26 | $14.77 | $13.20 | $13.89 | +6.36% | 3,408,323 |
| Dec 30, 2024 | $12.80 | $13.36 | $12.40 | $13.06 | +0.85% | 1,869,963 |
| Dec 23, 2024 | $12.44 | $13.05 | $12.30 | $12.95 | +3.43% | 1,793,182 |
| Dec 16, 2024 | $13.90 | $14.00 | $12.01 | $12.52 | -10.19% | 5,157,822 |
| Dec 9, 2024 | $14.00 | $14.59 | $13.75 | $13.94 | +2.27% | 2,118,155 |
| Dec 2, 2024 | $13.47 | $14.88 | $13.45 | $13.63 | +1.19% | 2,692,335 |
| Nov 25, 2024 | $12.49 | $14.04 | $12.49 | $13.47 | +9.07% | 2,075,020 |
| Nov 18, 2024 | $12.26 | $12.63 | $11.75 | $12.35 | +0.73% | 2,286,470 |
| Nov 11, 2024 | $13.01 | $13.56 | $11.98 | $12.26 | -4.96% | 2,956,322 |
| Nov 4, 2024 | $12.74 | $13.74 | $11.42 | $12.90 | -3.44% | 6,637,480 |
| Oct 28, 2024 | $13.50 | $13.81 | $12.63 | $13.36 | -0.37% | 4,625,417 |
| Oct 21, 2024 | $14.04 | $14.11 | $13.06 | $13.41 | -4.28% | 3,821,025 |
| Oct 14, 2024 | $13.54 | $14.42 | $13.29 | $14.01 | +3.24% | 2,564,385 |
| Oct 7, 2024 | $14.63 | $14.68 | $13.18 | $13.57 | -7.56% | 3,641,360 |
| Sep 30, 2024 | $16.14 | $16.38 | $14.34 | $14.68 | -9.27% | 2,951,070 |
| Sep 23, 2024 | $16.03 | $16.35 | $14.27 | $16.18 | +1.89% | 6,668,942 |
| Sep 16, 2024 | $15.72 | $16.47 | $15.45 | $15.88 | +2.25% | 11,615,674 |
| Sep 9, 2024 | $15.40 | $15.64 | $14.11 | $15.53 | +0.26% | 3,323,914 |
| Sep 3, 2024 | $15.38 | $15.98 | $15.14 | $15.49 | -0.32% | 2,309,429 |
| Aug 26, 2024 | $16.52 | $16.63 | $15.31 | $15.54 | -5.07% | 2,875,375 |
| Aug 19, 2024 | $15.87 | $16.61 | $15.55 | $16.37 | +2.63% | 2,615,784 |
| Aug 12, 2024 | $15.14 | $16.27 | $14.75 | $15.95 | +5.14% | 3,421,941 |
| Aug 5, 2024 | $15.27 | $15.71 | $14.37 | $15.17 | -6.36% | 6,876,733 |
| Jul 29, 2024 | $15.49 | $16.85 | $14.21 | $16.20 | +6.58% | 7,771,909 |
| Jul 22, 2024 | $15.01 | $16.98 | $14.72 | $15.20 | +2.56% | 6,219,843 |
| Jul 15, 2024 | $13.83 | $15.11 | $13.61 | $14.82 | +7.86% | 3,989,453 |
| Jul 8, 2024 | $12.72 | $13.97 | $12.36 | $13.74 | +9.13% | 4,178,764 |
| Jul 1, 2024 | $13.52 | $13.53 | $12.47 | $12.59 | -6.74% | 2,958,153 |
| Jun 24, 2024 | $17.00 | $17.23 | $13.26 | $13.50 | -20.45% | 8,283,845 |
| Jun 17, 2024 | $16.65 | $17.30 | $16.65 | $16.97 | +1.62% | 6,808,004 |
| Jun 10, 2024 | $17.35 | $17.75 | $16.24 | $16.70 | -3.80% | 2,682,834 |
| Jun 3, 2024 | $17.76 | $17.78 | $16.71 | $17.36 | -0.40% | 2,821,470 |
| May 28, 2024 | $17.57 | $17.70 | $16.91 | $17.43 | -0.57% | 2,354,114 |
| May 20, 2024 | $18.58 | $18.91 | $16.96 | $17.53 | -5.85% | 3,328,535 |
| May 13, 2024 | $18.98 | $21.02 | $18.46 | $18.62 | -0.05% | 4,076,800 |
| May 6, 2024 | $18.25 | $19.40 | $17.64 | $18.63 | +2.31% | 5,443,587 |
| Apr 29, 2024 | $25.50 | $25.60 | $17.89 | $18.21 | -27.42% | 5,890,036 |
| Apr 22, 2024 | $24.84 | $25.82 | $23.65 | $25.09 | +1.21% | 2,377,269 |
| Apr 15, 2024 | $25.70 | $25.85 | $23.82 | $24.79 | -3.09% | 2,130,778 |
| Apr 8, 2024 | $27.17 | $27.42 | $25.39 | $25.58 | -4.84% | 2,217,768 |
| Apr 1, 2024 | $27.74 | $28.35 | $26.44 | $26.88 | -3.00% | 2,156,823 |
| Mar 25, 2024 | $25.90 | $28.10 | $25.43 | $27.71 | +7.15% | 2,492,535 |
| Mar 18, 2024 | $25.35 | $26.26 | $24.77 | $25.86 | +1.53% | 2,388,423 |
| Mar 11, 2024 | $25.47 | $25.93 | $24.78 | $25.47 | -0.66% | 4,480,159 |
| Mar 4, 2024 | $24.60 | $26.54 | $24.38 | $25.64 | +4.06% | 2,501,350 |
| Feb 26, 2024 | $23.87 | $25.39 | $23.50 | $24.64 | +3.18% | 3,584,152 |
| Feb 20, 2024 | $22.00 | $24.00 | $20.80 | $23.88 | +12.59% | 3,781,451 |
| Feb 12, 2024 | $21.13 | $22.00 | $20.52 | $21.21 | +0.33% | 5,271,755 |
| Feb 5, 2024 | $19.42 | $21.45 | $18.98 | $21.14 | +7.47% | 2,332,155 |
| Jan 29, 2024 | $19.97 | $20.51 | $19.46 | $19.67 | -1.65% | 2,696,329 |
| Jan 22, 2024 | $18.95 | $20.47 | $18.78 | $20.00 | +7.07% | 3,087,560 |
| Jan 16, 2024 | $19.13 | $19.13 | $18.04 | $18.68 | -3.76% | 1,991,197 |
| Jan 8, 2024 | $19.26 | $19.89 | $18.86 | $19.41 | +1.15% | 4,000,261 |
| Jan 2, 2024 | $19.08 | $19.55 | $18.55 | $19.19 | -0.42% | 3,758,296 |
| Dec 26, 2023 | $20.00 | $20.10 | $18.92 | $19.27 | -3.46% | 2,903,440 |
| Dec 18, 2023 | $22.11 | $22.17 | $19.63 | $19.96 | -10.29% | 5,049,610 |
| Dec 11, 2023 | $21.84 | $23.66 | $21.35 | $22.25 | +1.55% | 5,459,906 |
| Dec 4, 2023 | $21.62 | $23.04 | $21.40 | $21.91 | +1.25% | 4,118,679 |
| Nov 27, 2023 | $18.81 | $21.78 | $18.68 | $21.64 | +14.44% | 2,803,477 |
| Nov 20, 2023 | $18.62 | $19.47 | $18.33 | $18.91 | +0.85% | 1,748,567 |
| Nov 13, 2023 | $17.00 | $18.75 | $17.00 | $18.75 | +8.89% | 3,473,624 |
| Nov 6, 2023 | $19.19 | $19.87 | $16.94 | $17.22 | -12.63% | 5,006,093 |
| Oct 30, 2023 | $14.10 | $19.86 | $13.64 | $19.71 | +42.11% | 5,666,694 |
| Oct 23, 2023 | $14.49 | $15.10 | $13.79 | $13.87 | -4.67% | 3,644,386 |
| Oct 16, 2023 | $14.98 | $15.52 | $13.93 | $14.55 | -1.82% | 4,538,500 |
| Oct 9, 2023 | $15.37 | $16.44 | $14.56 | $14.82 | -4.39% | 4,049,869 |
| Oct 2, 2023 | $16.09 | $16.70 | $14.95 | $15.50 | -4.08% | 3,251,841 |
| Sep 25, 2023 | $15.49 | $16.46 | $15.49 | $16.16 | +3.59% | 3,000,905 |
| Sep 18, 2023 | $16.52 | $16.76 | $15.47 | $15.60 | -6.31% | 4,049,626 |
| Sep 11, 2023 | $16.87 | $17.06 | $16.06 | $16.65 | -0.48% | 8,299,878 |
| Sep 5, 2023 | $17.12 | $18.21 | $16.42 | $16.73 | -4.40% | 2,721,411 |
| Aug 28, 2023 | $16.43 | $18.02 | $16.16 | $17.50 | +7.96% | 2,600,718 |
| Aug 21, 2023 | $16.45 | $16.74 | $15.67 | $16.21 | -0.92% | 3,356,108 |
| Aug 14, 2023 | $20.09 | $20.09 | $16.21 | $16.36 | -18.93% | 4,969,295 |
| Aug 7, 2023 | $18.57 | $20.85 | $18.56 | $20.18 | +6.10% | 4,664,548 |
| Jul 31, 2023 | $18.45 | $19.44 | $17.77 | $19.02 | +3.31% | 4,509,508 |
| Jul 24, 2023 | $19.00 | $19.32 | $18.25 | $18.41 | -3.61% | 1,942,453 |
| Jul 17, 2023 | $19.08 | $19.61 | $18.91 | $19.10 | -0.26% | 2,375,700 |
| Jul 10, 2023 | $17.83 | $19.29 | $17.77 | $19.15 | +7.89% | 2,195,391 |
| Jul 3, 2023 | $18.85 | $19.13 | $17.42 | $17.75 | -6.78% | 2,083,215 |
| Jun 26, 2023 | $18.66 | $19.66 | $18.14 | $19.04 | +2.15% | 3,896,143 |
| Jun 20, 2023 | $19.20 | $19.55 | $18.39 | $18.64 | -3.62% | 3,548,287 |
| Jun 12, 2023 | $20.53 | $20.54 | $18.69 | $19.34 | -6.34% | 5,324,712 |
| Jun 5, 2023 | $21.01 | $21.85 | $20.45 | $20.65 | -3.19% | 3,295,992 |
| May 30, 2023 | $20.28 | $21.40 | $19.25 | $21.33 | +4.82% | 2,426,127 |
| May 22, 2023 | $20.42 | $21.49 | $19.37 | $20.35 | +0.35% | 2,454,115 |
| May 15, 2023 | $18.84 | $20.49 | $18.59 | $20.28 | +8.28% | 3,301,582 |
| May 8, 2023 | $19.23 | $19.37 | $17.52 | $18.73 | +0.54% | 3,705,443 |
| May 1, 2023 | $15.52 | $19.24 | $13.34 | $18.63 | +19.88% | 7,151,214 |
| Apr 24, 2023 | $15.55 | $16.13 | $14.46 | $15.54 | -0.32% | 3,427,324 |
| Apr 17, 2023 | $14.43 | $15.91 | $14.15 | $15.59 | +7.52% | 2,898,607 |
| Apr 10, 2023 | $14.73 | $15.33 | $14.42 | $14.50 | -2.29% | 3,318,068 |
| Apr 3, 2023 | $14.58 | $14.97 | $14.35 | $14.84 | +1.99% | 3,050,162 |
| Mar 27, 2023 | $12.73 | $14.65 | $12.56 | $14.55 | +17.72% | 4,217,002 |
| Mar 20, 2023 | $12.65 | $13.84 | $11.79 | $12.36 | -2.37% | 5,184,892 |
| Mar 13, 2023 | $12.96 | $13.83 | $12.47 | $12.66 | -5.03% | 7,349,005 |
| Mar 6, 2023 | $16.90 | $17.10 | $13.28 | $13.33 | -21.12% | 6,252,418 |
| Feb 27, 2023 | $19.72 | $19.79 | $15.01 | $16.90 | -12.34% | 15,482,854 |
| Feb 21, 2023 | $20.02 | $20.31 | $19.21 | $19.28 | -5.86% | 2,258,427 |
| Feb 13, 2023 | $21.10 | $21.39 | $20.41 | $20.48 | -2.75% | 2,321,241 |
| Feb 6, 2023 | $22.20 | $22.86 | $20.92 | $21.06 | -5.94% | 3,803,557 |
| Jan 30, 2023 | $20.45 | $22.69 | $19.22 | $22.39 | +8.32% | 4,562,031 |
| Jan 23, 2023 | $20.63 | $21.12 | $18.92 | $20.67 | -0.14% | 3,474,041 |
| Jan 17, 2023 | $20.11 | $20.94 | $19.57 | $20.70 | +2.12% | 2,049,544 |
| Jan 9, 2023 | $20.08 | $20.60 | $19.47 | $20.27 | +1.50% | 3,308,539 |
| Jan 3, 2023 | $19.84 | $20.54 | $19.00 | $19.97 | +2.25% | 3,519,650 |
| Dec 27, 2022 | $19.44 | $19.99 | $19.03 | $19.53 | +0.31% | 2,761,467 |
| Dec 19, 2022 | $19.54 | $19.84 | $18.62 | $19.47 | -0.66% | 3,618,293 |
| Dec 12, 2022 | $21.18 | $22.44 | $19.17 | $19.60 | -7.46% | 5,169,441 |
| Dec 5, 2022 | $20.91 | $21.89 | $20.05 | $21.18 | +0.71% | 3,153,110 |
| Nov 28, 2022 | $19.76 | $21.32 | $19.03 | $21.03 | +6.00% | 3,600,005 |
| Nov 21, 2022 | $19.51 | $20.12 | $19.21 | $19.84 | +0.92% | 1,084,330 |
| Nov 14, 2022 | $21.10 | $21.20 | $18.86 | $19.66 | -7.35% | 3,548,095 |
| Nov 7, 2022 | $19.29 | $22.13 | $18.33 | $21.22 | +10.87% | 6,248,955 |
| Oct 31, 2022 | $17.38 | $19.75 | $16.78 | $19.14 | +8.69% | 5,915,828 |
| Oct 24, 2022 | $15.59 | $17.87 | $15.41 | $17.61 | +12.52% | 4,339,335 |
| Oct 17, 2022 | $15.68 | $17.59 | $15.07 | $15.65 | +1.69% | 6,287,147 |
| Oct 10, 2022 | $22.93 | $23.57 | $14.10 | $15.39 | -32.41% | 11,807,099 |
| Oct 3, 2022 | $24.02 | $25.48 | $22.49 | $22.77 | -5.52% | 2,486,681 |
| Sep 26, 2022 | $25.41 | $26.00 | $24.09 | $24.10 | -6.15% | 3,346,708 |
| Sep 19, 2022 | $25.00 | $26.37 | $24.81 | $25.68 | +2.03% | 3,910,182 |
| Sep 12, 2022 | $28.53 | $29.39 | $24.29 | $25.17 | -10.78% | 4,269,049 |
| Sep 6, 2022 | $27.14 | $28.24 | $26.64 | $28.21 | +3.75% | 2,319,579 |
| Aug 29, 2022 | $30.04 | $30.67 | $26.89 | $27.19 | -10.38% | 3,477,520 |
| Aug 22, 2022 | $31.00 | $31.76 | $30.07 | $30.34 | -3.53% | 2,565,930 |
| Aug 15, 2022 | $35.53 | $35.74 | $31.31 | $31.45 | -11.58% | 2,713,489 |
| Aug 8, 2022 | $32.87 | $35.62 | $32.80 | $35.57 | +8.74% | 3,017,287 |
| Aug 1, 2022 | $35.12 | $37.03 | $31.51 | $32.71 | -7.62% | 5,154,126 |
| Jul 25, 2022 | $35.89 | $36.25 | $34.36 | $35.41 | -1.17% | 2,759,706 |
| Jul 18, 2022 | $33.00 | $35.88 | $32.16 | $35.83 | +11.69% | 3,502,247 |
| Jul 11, 2022 | $32.65 | $32.65 | $30.01 | $32.08 | -1.90% | 2,290,662 |
| Jul 5, 2022 | $31.93 | $33.12 | $31.06 | $32.70 | +0.99% | 2,093,736 |
| Jun 27, 2022 | $33.66 | $33.68 | $30.78 | $32.38 | -2.97% | 2,571,200 |
| Jun 21, 2022 | $30.60 | $34.14 | $30.16 | $33.37 | +10.75% | 4,604,844 |
| Jun 13, 2022 | $31.75 | $32.24 | $29.50 | $30.13 | -7.69% | 3,686,610 |
| Jun 6, 2022 | $33.31 | $34.71 | $32.04 | $32.64 | -1.66% | 2,672,261 |
| May 31, 2022 | $35.26 | $35.62 | $33.06 | $33.19 | -6.35% | 2,051,501 |
| May 23, 2022 | $35.13 | $35.60 | $32.73 | $35.44 | +0.97% | 2,886,498 |
| May 16, 2022 | $36.08 | $36.34 | $33.28 | $35.10 | -2.64% | 4,063,029 |
| May 9, 2022 | $36.35 | $38.13 | $34.06 | $36.05 | -3.14% | 4,242,107 |
| May 2, 2022 | $35.44 | $39.92 | $34.82 | $37.22 | +4.87% | 6,380,371 |
| Apr 25, 2022 | $39.22 | $39.35 | $35.29 | $35.49 | -10.54% | 5,227,677 |
| Apr 18, 2022 | $43.06 | $43.73 | $38.87 | $39.67 | -9.12% | 3,154,562 |
| Apr 11, 2022 | $42.34 | $44.84 | $42.10 | $43.65 | +2.97% | 2,697,838 |
| Apr 4, 2022 | $43.28 | $43.51 | $39.72 | $42.39 | -2.51% | 3,959,159 |
| Mar 28, 2022 | $43.80 | $45.34 | $41.86 | $43.48 | -1.98% | 3,382,996 |
| Mar 21, 2022 | $46.87 | $47.15 | $42.57 | $44.36 | -5.27% | 3,355,528 |
| Mar 14, 2022 | $39.21 | $47.24 | $38.21 | $46.83 | +18.53% | 4,241,638 |
| Mar 7, 2022 | $42.50 | $42.67 | $39.34 | $39.51 | -7.56% | 3,016,184 |
| Feb 28, 2022 | $42.75 | $45.65 | $41.37 | $42.74 | -0.86% | 4,300,254 |
| Feb 22, 2022 | $36.80 | $44.19 | $35.73 | $43.11 | +15.08% | 6,120,896 |
| Feb 14, 2022 | $41.24 | $42.82 | $37.30 | $37.46 | -9.73% | 3,728,383 |
| Feb 7, 2022 | $39.43 | $43.55 | $38.70 | $41.50 | +4.30% | 3,501,330 |
| Jan 31, 2022 | $42.99 | $42.99 | $39.50 | $39.79 | -8.11% | 4,263,783 |
| Jan 24, 2022 | $42.96 | $45.33 | $41.28 | $43.30 | -1.21% | 3,751,794 |
| Jan 18, 2022 | $43.52 | $47.45 | $42.60 | $43.83 | -0.93% | 3,675,990 |
| Jan 10, 2022 | $42.50 | $49.11 | $39.86 | $44.24 | -1.86% | 6,549,267 |
| Jan 3, 2022 | $43.36 | $46.47 | $43.21 | $45.08 | +3.63% | 3,216,330 |
| Dec 27, 2021 | $43.95 | $44.84 | $42.87 | $43.50 | -0.34% | 2,185,262 |
| Dec 20, 2021 | $42.95 | $44.43 | $40.18 | $43.65 | +3.14% | 2,330,379 |
| Dec 13, 2021 | $41.07 | $43.15 | $39.19 | $42.32 | +2.99% | 4,487,526 |
| Dec 6, 2021 | $40.75 | $42.44 | $39.72 | $41.09 | +1.43% | 2,334,252 |
| Nov 29, 2021 | $42.58 | $42.80 | $38.64 | $40.51 | -4.95% | 2,995,656 |
| Nov 22, 2021 | $42.00 | $43.54 | $40.18 | $42.62 | +1.72% | 1,775,914 |
| Nov 15, 2021 | $42.65 | $43.85 | $41.61 | $41.90 | -1.85% | 2,763,126 |
| Nov 8, 2021 | $43.93 | $44.36 | $41.52 | $42.69 | -2.87% | 3,089,251 |
| Nov 1, 2021 | $35.97 | $46.42 | $35.71 | $43.95 | +22.49% | 6,922,137 |
| Oct 25, 2021 | $36.03 | $36.60 | $34.56 | $35.88 | -0.53% | 2,156,641 |
| Oct 18, 2021 | $32.83 | $36.38 | $32.21 | $36.07 | +9.54% | 3,061,084 |
| Oct 11, 2021 | $31.54 | $34.21 | $31.17 | $32.93 | +4.21% | 2,824,508 |
| Oct 4, 2021 | $31.83 | $32.52 | $30.97 | $31.60 | -0.19% | 3,767,352 |
| Sep 27, 2021 | $31.34 | $32.28 | $30.01 | $31.66 | +0.76% | 5,881,153 |
| Sep 20, 2021 | $33.57 | $34.47 | $31.31 | $31.42 | -8.66% | 4,650,872 |
| Sep 13, 2021 | $35.63 | $36.63 | $34.20 | $34.40 | -3.04% | 5,652,109 |
| Sep 7, 2021 | $38.85 | $39.21 | $35.18 | $35.48 | -8.84% | 2,978,224 |
| Aug 30, 2021 | $37.42 | $39.50 | $36.33 | $38.92 | +3.73% | 2,484,372 |
| Aug 23, 2021 | $37.52 | $37.78 | $36.37 | $37.52 | +0.97% | 2,452,055 |
| Aug 16, 2021 | $38.61 | $38.97 | $36.10 | $37.16 | -3.81% | 2,310,399 |
| Aug 9, 2021 | $38.56 | $39.93 | $37.59 | $38.63 | -0.95% | 3,058,281 |
| Aug 2, 2021 | $46.12 | $46.91 | $37.97 | $39.00 | -15.68% | 8,171,601 |
| Jul 26, 2021 | $47.11 | $48.42 | $45.33 | $46.25 | -1.05% | 2,784,837 |
| Jul 19, 2021 | $43.11 | $48.73 | $43.00 | $46.74 | +6.96% | 4,803,106 |
| Jul 12, 2021 | $44.85 | $45.27 | $42.24 | $43.70 | -3.25% | 3,571,387 |
| Jul 6, 2021 | $41.74 | $45.52 | $40.49 | $45.17 | +7.39% | 3,298,635 |
| Jun 28, 2021 | $41.47 | $43.30 | $40.69 | $42.06 | +2.16% | 4,167,722 |
| Jun 21, 2021 | $44.11 | $45.13 | $40.90 | $41.17 | -5.79% | 7,495,451 |
| Jun 14, 2021 | $47.50 | $47.76 | $43.37 | $43.70 | -8.08% | 5,439,143 |
| Jun 7, 2021 | $42.42 | $49.16 | $42.35 | $47.54 | +13.19% | 6,415,838 |
| Jun 1, 2021 | $44.55 | $44.55 | $41.36 | $42.00 | -6.06% | 4,760,171 |
| May 24, 2021 | $31.62 | $45.59 | $31.43 | $44.71 | +40.64% | 20,237,717 |
| May 17, 2021 | $31.53 | $32.68 | $29.85 | $31.79 | -0.16% | 4,601,273 |
| May 10, 2021 | $34.10 | $34.99 | $31.23 | $31.84 | -7.20% | 4,186,045 |
| May 3, 2021 | $36.45 | $37.11 | $30.60 | $34.31 | -4.93% | 6,164,724 |
| Apr 26, 2021 | $38.83 | $38.93 | $35.79 | $36.09 | -7.01% | 3,567,118 |
| Apr 19, 2021 | $37.68 | $39.42 | $35.38 | $38.81 | +3.30% | 4,818,969 |
| Apr 12, 2021 | $36.49 | $38.91 | $36.40 | $37.57 | +2.37% | 2,814,624 |
| Apr 5, 2021 | $38.17 | $38.90 | $36.37 | $36.70 | -3.34% | 3,074,217 |
| Mar 29, 2021 | $37.85 | $38.61 | $36.49 | $37.97 | -1.33% | 3,569,889 |
| Mar 22, 2021 | $38.71 | $39.45 | $34.07 | $38.48 | +0.03% | 3,967,121 |
| Mar 15, 2021 | $36.40 | $39.16 | $35.40 | $38.47 | +6.33% | 5,954,743 |
| Mar 8, 2021 | $32.73 | $37.87 | $32.52 | $36.18 | +11.70% | 6,337,048 |
| Mar 1, 2021 | $34.12 | $35.39 | $29.31 | $32.39 | -4.76% | 7,221,136 |
| Feb 22, 2021 | $26.15 | $35.73 | $23.58 | $34.01 | +29.96% | 17,838,749 |
| Feb 16, 2021 | $27.54 | $27.79 | $25.63 | $26.17 | -4.38% | 3,824,526 |
| Feb 8, 2021 | $29.64 | $31.48 | $26.55 | $27.37 | -6.56% | 3,994,321 |
| Feb 1, 2021 | $29.16 | $30.41 | $27.26 | $29.29 | +0.72% | 4,891,772 |
| Jan 25, 2021 | $27.29 | $30.14 | $25.90 | $29.08 | +5.48% | 7,805,077 |
| Jan 19, 2021 | $27.76 | $28.01 | $25.54 | $27.57 | -0.43% | 4,888,365 |
| Jan 11, 2021 | $30.21 | $31.24 | $26.50 | $27.69 | -9.12% | 5,861,911 |
| Jan 4, 2021 | $27.48 | $31.90 | $27.22 | $30.47 | +12.64% | 5,874,327 |
| Dec 28, 2020 | $30.70 | $31.12 | $26.80 | $27.05 | -10.76% | 4,211,592 |
| Dec 21, 2020 | $28.01 | $31.68 | $28.01 | $30.31 | +5.83% | 5,624,723 |
| Dec 14, 2020 | $27.60 | $29.13 | $25.00 | $28.64 | +4.34% | 10,865,415 |
| Dec 7, 2020 | $25.40 | $29.25 | $24.62 | $27.45 | +8.84% | 7,143,498 |
| Nov 30, 2020 | $24.88 | $26.72 | $24.11 | $25.22 | +1.24% | 4,337,848 |
| Nov 23, 2020 | $23.45 | $25.73 | $23.35 | $24.91 | +7.00% | 3,770,674 |
| Nov 16, 2020 | $22.74 | $24.18 | $22.24 | $23.28 | +0.87% | 5,005,724 |
| Nov 9, 2020 | $23.87 | $23.87 | $21.76 | $23.08 | -5.80% | 9,174,943 |
| Nov 2, 2020 | $25.49 | $26.94 | $23.45 | $24.50 | -2.47% | 8,151,525 |
| Oct 26, 2020 | $25.11 | $26.12 | $23.75 | $25.12 | -1.53% | 4,953,973 |
| Oct 19, 2020 | $25.43 | $26.04 | $23.95 | $25.51 | -1.35% | 4,196,419 |
| Oct 12, 2020 | $26.69 | $26.88 | $25.06 | $25.86 | -1.90% | 4,643,731 |
| Oct 5, 2020 | $22.56 | $27.75 | $22.52 | $26.36 | +17.16% | 14,688,483 |
| Sep 28, 2020 | $20.65 | $25.95 | $19.91 | $22.50 | +10.51% | 22,650,231 |
| Sep 21, 2020 | $14.04 | $22.16 | $13.74 | $20.36 | +41.98% | 25,222,396 |
| Sep 14, 2020 | $15.80 | $15.96 | $14.16 | $14.34 | -8.66% | 5,820,405 |
| Sep 8, 2020 | $16.63 | $16.69 | $15.26 | $15.70 | -5.59% | 3,491,834 |
| Aug 31, 2020 | $16.62 | $17.66 | $15.79 | $16.63 | +0.48% | 5,033,433 |
| Aug 24, 2020 | $16.86 | $17.62 | $16.20 | $16.55 | -1.66% | 5,907,081 |
| Aug 17, 2020 | $16.75 | $17.58 | $16.01 | $16.83 | +0.66% | 6,429,107 |
| Aug 10, 2020 | $12.90 | $16.85 | $12.90 | $16.72 | +31.14% | 14,170,593 |
| Aug 3, 2020 | $16.14 | $17.33 | $12.54 | $12.75 | -20.71% | 13,387,486 |
| Jul 27, 2020 | $15.13 | $16.95 | $14.76 | $16.08 | +7.20% | 13,278,854 |
| Jul 20, 2020 | $8.10 | $15.40 | $7.73 | $15.00 | +85.19% | 82,389,078 |
| Jul 13, 2020 | $7.36 | $8.27 | $7.28 | $8.10 | +11.26% | 4,267,635 |
| Jul 6, 2020 | $7.50 | $7.79 | $7.16 | $7.28 | -1.09% | 4,493,592 |
| Jun 29, 2020 | $7.33 | $7.82 | $7.22 | $7.36 | +1.94% | 3,824,837 |
| Jun 22, 2020 | $7.34 | $7.43 | $6.92 | $7.22 | -1.63% | 7,417,728 |
| Jun 15, 2020 | $7.22 | $7.80 | $6.97 | $7.34 | +0.69% | 7,406,118 |
| Jun 8, 2020 | $8.00 | $9.14 | $7.02 | $7.29 | -7.60% | 9,054,299 |
| Jun 1, 2020 | $7.86 | $8.18 | $7.41 | $7.89 | -0.50% | 5,889,367 |
| May 26, 2020 | $7.48 | $7.99 | $7.15 | $7.93 | +7.89% | 6,002,190 |
| May 18, 2020 | $6.87 | $8.21 | $6.87 | $7.35 | +7.61% | 10,790,896 |
| May 11, 2020 | $6.81 | $7.65 | $6.60 | $6.83 | +1.19% | 14,075,739 |
| May 4, 2020 | $7.40 | $8.08 | $6.38 | $6.75 | -8.29% | 17,148,423 |
| Apr 27, 2020 | $7.36 | $8.10 | $6.94 | $7.36 | +0.55% | 12,406,749 |
| Apr 20, 2020 | $7.07 | $7.48 | $6.65 | $7.32 | +3.10% | 10,407,283 |
| Apr 13, 2020 | $6.13 | $7.20 | $6.10 | $7.10 | +16.97% | 14,566,613 |
| Apr 6, 2020 | $7.17 | $7.21 | $5.50 | $6.07 | -10.47% | 13,290,011 |
| Mar 30, 2020 | $7.50 | $9.69 | $6.06 | $6.78 | +23.05% | 43,624,833 |
| Mar 23, 2020 | $6.00 | $6.24 | $5.20 | $5.51 | -6.77% | 9,720,317 |
| Mar 16, 2020 | $3.95 | $7.20 | $3.90 | $5.91 | +35.55% | 15,025,365 |
| Mar 9, 2020 | $5.07 | $5.44 | $3.63 | $4.36 | -22.28% | 11,287,533 |
| Mar 2, 2020 | $7.00 | $7.45 | $5.15 | $5.61 | -17.86% | 21,110,551 |
| Feb 24, 2020 | $6.71 | $7.27 | $5.92 | $6.83 | -1.73% | 12,138,611 |
| Feb 18, 2020 | $6.68 | $7.28 | $6.37 | $6.95 | +3.89% | 6,110,383 |
| Feb 10, 2020 | $6.29 | $7.09 | $6.22 | $6.69 | +7.21% | 5,931,680 |
| Feb 3, 2020 | $6.32 | $6.48 | $5.54 | $6.24 | -0.32% | 7,683,477 |
| Jan 27, 2020 | $6.16 | $7.02 | $6.10 | $6.26 | -0.16% | 9,015,352 |
| Jan 21, 2020 | $6.05 | $6.93 | $6.03 | $6.27 | +13.79% | 8,768,262 |
| Jan 13, 2020 | $4.93 | $5.86 | $4.81 | $5.51 | +12.45% | 8,899,370 |
| Jan 6, 2020 | $4.88 | $5.10 | $4.76 | $4.90 | -0.20% | 5,439,456 |
| Dec 30, 2019 | $5.08 | $5.30 | $4.88 | $4.91 | -3.35% | 6,555,101 |
| Dec 23, 2019 | $4.98 | $5.29 | $4.78 | $5.08 | +2.01% | 4,489,984 |
| Dec 16, 2019 | $5.68 | $5.69 | $4.97 | $4.98 | -9.62% | 10,371,554 |
| Dec 9, 2019 | $7.50 | $7.84 | $5.44 | $5.51 | -26.92% | 12,552,509 |
| Dec 2, 2019 | $6.66 | $7.63 | $6.15 | $7.54 | +13.90% | 7,690,132 |
| Nov 25, 2019 | $6.30 | $6.75 | $6.17 | $6.62 | +4.91% | 5,913,588 |
| Nov 18, 2019 | $6.65 | $6.75 | $6.09 | $6.31 | -5.11% | 5,245,394 |
| Nov 11, 2019 | $7.21 | $7.39 | $6.26 | $6.65 | -7.89% | 5,474,902 |
| Nov 4, 2019 | $6.64 | $7.32 | $5.62 | $7.22 | +9.06% | 12,208,201 |
| Oct 28, 2019 | $7.23 | $7.65 | $6.56 | $6.62 | -8.18% | 7,378,412 |
| Oct 21, 2019 | $7.27 | $7.42 | $6.98 | $7.21 | +0.98% | 7,680,412 |
| Oct 14, 2019 | $6.35 | $7.36 | $6.07 | $7.14 | +12.80% | 9,319,973 |
| Oct 7, 2019 | $6.03 | $6.77 | $5.94 | $6.33 | +5.15% | 10,471,251 |
| Sep 30, 2019 | $5.66 | $6.06 | $5.57 | $6.02 | +6.74% | 7,643,345 |
| Sep 23, 2019 | $5.69 | $5.87 | $5.24 | $5.64 | +0.53% | 6,859,998 |
| Sep 16, 2019 | $6.26 | $6.52 | $5.45 | $5.61 | -10.38% | 9,414,864 |
| Sep 9, 2019 | $7.21 | $8.43 | $6.03 | $6.26 | -11.46% | 13,390,977 |
| Sep 3, 2019 | $5.07 | $7.29 | $4.89 | $7.07 | +39.17% | 12,027,021 |
| Aug 26, 2019 | $4.68 | $5.12 | $4.50 | $5.08 | +10.20% | 4,981,921 |
| Aug 19, 2019 | $4.89 | $5.18 | $4.54 | $4.61 | -5.14% | 5,053,433 |
| Aug 12, 2019 | $4.61 | $5.29 | $4.56 | $4.86 | +4.29% | 6,669,359 |
| Aug 5, 2019 | $2.88 | $4.89 | $2.75 | $4.66 | +61.81% | 16,000,577 |
| Jul 29, 2019 | $2.67 | $2.94 | $2.54 | $2.88 | +7.87% | 4,195,860 |
| Jul 22, 2019 | $2.67 | $2.78 | $2.43 | $2.67 | +1.14% | 4,844,751 |
| Jul 15, 2019 | $3.18 | $3.23 | $2.57 | $2.64 | -16.98% | 4,440,976 |
| Jul 8, 2019 | $3.28 | $3.56 | $3.12 | $3.18 | -3.64% | 4,042,033 |
| Jul 1, 2019 | $3.26 | $3.58 | $3.06 | $3.30 | +3.12% | 2,622,876 |
| Jun 24, 2019 | $3.05 | $3.28 | $2.86 | $3.20 | +4.58% | 5,872,421 |
| Jun 17, 2019 | $2.81 | $3.08 | $2.71 | $3.06 | +8.90% | 7,623,804 |
| Jun 10, 2019 | $2.79 | $2.99 | $2.68 | $2.81 | +1.08% | 3,980,219 |
| Jun 3, 2019 | $2.68 | $3.09 | $2.61 | $2.78 | +3.35% | 5,682,245 |
| May 28, 2019 | $3.47 | $3.47 | $2.67 | $2.69 | -22.70% | 7,060,061 |
| May 20, 2019 | $3.55 | $3.83 | $3.26 | $3.48 | -3.06% | 6,671,219 |
| May 13, 2019 | $3.94 | $3.99 | $3.59 | $3.59 | -11.14% | 5,439,570 |
| May 6, 2019 | $3.59 | $4.12 | $3.53 | $4.04 | +11.29% | 8,908,721 |
| Apr 29, 2019 | $3.52 | $3.72 | $3.31 | $3.63 | +3.71% | 6,969,967 |
| Apr 22, 2019 | $3.39 | $3.55 | $3.26 | $3.50 | +3.55% | 5,622,715 |
| Apr 15, 2019 | $3.78 | $3.85 | $3.35 | $3.38 | -10.34% | 5,907,759 |
| Apr 8, 2019 | $3.99 | $4.09 | $3.69 | $3.77 | -5.51% | 8,819,961 |
| Apr 1, 2019 | $4.12 | $4.30 | $3.90 | $3.99 | -2.68% | 8,719,225 |
| Mar 25, 2019 | $4.38 | $4.41 | $4.01 | $4.10 | -5.96% | 8,033,494 |
| Mar 18, 2019 | $4.84 | $4.84 | $4.36 | $4.36 | -9.92% | 8,006,811 |
| Mar 11, 2019 | $4.50 | $5.02 | $4.39 | $4.84 | +9.01% | 11,882,817 |
| Mar 4, 2019 | $6.06 | $6.08 | $4.44 | $4.44 | -26.73% | 12,126,992 |
| Feb 25, 2019 | $6.37 | $6.74 | $6.00 | $6.06 | -5.02% | 9,150,945 |
| Feb 19, 2019 | $7.68 | $8.08 | $6.25 | $6.38 | -17.14% | 15,954,926 |
| Feb 11, 2019 | $7.32 | $7.82 | $7.12 | $7.70 | +5.19% | 4,880,523 |
| Feb 4, 2019 | $7.51 | $8.22 | $7.10 | $7.32 | -2.92% | 5,016,524 |
| Jan 28, 2019 | $7.57 | $7.88 | $7.34 | $7.54 | -0.79% | 4,792,367 |
| Jan 22, 2019 | $7.26 | $7.97 | $7.26 | $7.60 | +4.54% | 4,626,647 |
| Jan 14, 2019 | $7.30 | $7.84 | $7.18 | $7.27 | -1.22% | 12,786,928 |
| Jan 7, 2019 | $6.52 | $7.54 | $6.23 | $7.36 | +13.23% | 6,795,699 |
| Dec 31, 2018 | $6.34 | $6.65 | $6.10 | $6.50 | +2.69% | 5,962,684 |
| Dec 24, 2018 | $6.08 | $6.39 | $5.83 | $6.33 | +4.80% | 4,625,547 |
| Dec 17, 2018 | $6.48 | $7.05 | $5.89 | $6.04 | -6.50% | 15,761,615 |
| Dec 10, 2018 | $6.95 | $7.50 | $6.40 | $6.46 | -7.18% | 6,289,707 |
| Dec 3, 2018 | $7.65 | $7.79 | $6.75 | $6.96 | -8.78% | 5,900,012 |
| Nov 26, 2018 | $8.51 | $8.67 | $7.17 | $7.63 | -9.92% | 9,844,301 |
| Nov 19, 2018 | $8.60 | $8.94 | $8.29 | $8.47 | -1.40% | 2,856,477 |
| Nov 12, 2018 | $9.08 | $9.39 | $8.45 | $8.59 | -5.60% | 4,168,164 |
| Nov 5, 2018 | $9.40 | $9.51 | $8.65 | $9.10 | -3.29% | 7,353,743 |
| Oct 29, 2018 | $13.70 | $14.25 | $7.86 | $9.41 | -30.40% | 18,798,112 |
| Oct 22, 2018 | $14.99 | $15.13 | $13.35 | $13.52 | -9.81% | 4,176,412 |
| Oct 15, 2018 | $15.16 | $15.91 | $14.83 | $14.99 | -0.86% | 4,063,083 |
| Oct 8, 2018 | $16.50 | $17.09 | $14.88 | $15.12 | -8.64% | 4,980,688 |
| Oct 1, 2018 | $16.57 | $16.69 | $16.00 | $16.55 | +0.18% | 3,702,344 |
| Sep 24, 2018 | $17.16 | $17.16 | $16.40 | $16.52 | -3.73% | 2,786,709 |
| Sep 17, 2018 | $16.37 | $17.37 | $16.37 | $17.16 | +5.21% | 4,831,032 |
| Sep 10, 2018 | $18.05 | $18.40 | $16.17 | $16.31 | -9.54% | 4,204,597 |
| Sep 4, 2018 | $16.96 | $18.14 | $16.81 | $18.03 | +6.18% | 3,356,427 |
| Aug 27, 2018 | $16.72 | $17.21 | $16.63 | $16.98 | +1.92% | 3,606,709 |
| Aug 20, 2018 | $15.91 | $16.72 | $15.91 | $16.66 | +4.85% | 4,094,400 |
| Aug 13, 2018 | $14.19 | $16.02 | $14.12 | $15.89 | +12.62% | 5,272,219 |
| Aug 6, 2018 | $18.32 | $19.16 | $14.07 | $14.11 | -22.81% | 12,455,043 |
| Jul 30, 2018 | $17.62 | $18.95 | $17.57 | $18.28 | +3.86% | 5,280,645 |
| Jul 23, 2018 | $17.48 | $17.96 | $17.20 | $17.60 | +0.86% | 2,902,415 |
| Jul 16, 2018 | $17.45 | $17.65 | $16.87 | $17.45 | +0.75% | 2,518,685 |
| Jul 9, 2018 | $17.17 | $17.57 | $17.05 | $17.32 | +1.41% | 2,665,255 |
| Jul 2, 2018 | $16.65 | $17.20 | $16.30 | $17.08 | +2.21% | 2,212,429 |
| Jun 25, 2018 | $17.76 | $18.07 | $16.70 | $16.71 | -6.12% | 2,778,419 |
| Jun 18, 2018 | $16.45 | $17.87 | $16.45 | $17.80 | +7.55% | 4,524,404 |
| Jun 11, 2018 | $16.30 | $16.78 | $16.04 | $16.55 | +1.47% | 4,209,702 |
| Jun 4, 2018 | $16.44 | $16.44 | $15.53 | $16.31 | -0.79% | 4,986,931 |
| May 29, 2018 | $16.27 | $16.59 | $15.93 | $16.44 | +0.49% | 1,996,397 |
| May 21, 2018 | $16.82 | $16.96 | $15.85 | $16.36 | -2.56% | 2,408,744 |
| May 14, 2018 | $16.20 | $17.05 | $15.98 | $16.79 | +4.22% | 3,763,220 |
| May 7, 2018 | $15.73 | $16.38 | $14.76 | $16.11 | +2.94% | 4,438,966 |
| Apr 30, 2018 | $16.13 | $16.88 | $15.25 | $15.65 | -2.73% | 4,611,328 |
| Apr 23, 2018 | $15.18 | $16.15 | $14.93 | $16.09 | +6.49% | 4,430,618 |
| Apr 16, 2018 | $15.69 | $16.73 | $14.97 | $15.11 | -4.12% | 3,890,380 |
| Apr 9, 2018 | $15.94 | $16.19 | $15.61 | $15.76 | -0.51% | 2,533,352 |
| Apr 2, 2018 | $15.54 | $15.99 | $14.86 | $15.84 | +1.86% | 3,624,165 |
| Mar 26, 2018 | $15.27 | $15.69 | $14.57 | $15.55 | +3.05% | 3,066,512 |
| Mar 19, 2018 | $16.17 | $16.21 | $15.05 | $15.09 | -7.59% | 5,531,562 |
| Mar 12, 2018 | $17.00 | $17.54 | $16.17 | $16.33 | -4.11% | 15,423,193 |
| Mar 5, 2018 | $16.58 | $17.42 | $16.47 | $17.03 | +2.71% | 4,525,482 |
| Feb 26, 2018 | $16.13 | $17.05 | $15.78 | $16.58 | +2.73% | 6,644,083 |
| Feb 20, 2018 | $16.05 | $16.38 | $15.02 | $16.14 | +0.37% | 8,229,669 |
| Feb 12, 2018 | $15.63 | $16.46 | $14.26 | $16.08 | +3.28% | 12,022,963 |
| Feb 5, 2018 | $17.59 | $17.68 | $15.01 | $15.57 | -11.93% | 9,133,862 |
| Jan 29, 2018 | $22.05 | $22.91 | $17.18 | $17.68 | -19.64% | 13,375,079 |
| Jan 22, 2018 | $21.45 | $22.63 | $21.35 | $22.00 | +2.52% | 5,902,151 |
| Jan 16, 2018 | $20.82 | $21.98 | $20.45 | $21.46 | +3.87% | 5,780,641 |
| Jan 8, 2018 | $19.87 | $21.00 | $18.81 | $20.66 | +3.98% | 4,477,190 |
| Jan 2, 2018 | $18.98 | $19.97 | $18.93 | $19.87 | +5.24% | 3,427,901 |
| Dec 26, 2017 | $18.97 | $19.52 | $18.45 | $18.88 | -0.21% | 2,487,840 |
| Dec 18, 2017 | $19.08 | $19.73 | $18.13 | $18.92 | -0.68% | 6,531,010 |
| Dec 11, 2017 | $18.80 | $19.66 | $18.63 | $19.05 | +1.71% | 9,255,205 |
| Dec 4, 2017 | $18.90 | $19.81 | $18.37 | $18.73 | -0.11% | 6,083,141 |
| Nov 27, 2017 | $18.44 | $19.50 | $18.17 | $18.75 | +2.07% | 5,278,688 |
| Nov 20, 2017 | $18.75 | $19.35 | $17.75 | $18.37 | -4.02% | 5,609,154 |
| Nov 13, 2017 | $18.29 | $19.26 | $18.11 | $19.14 | +4.65% | 10,179,757 |
| Nov 6, 2017 | $19.61 | $19.64 | $18.07 | $18.29 | -6.40% | 7,771,830 |
| Oct 30, 2017 | $26.08 | $26.42 | $18.64 | $19.54 | -24.99% | 17,592,189 |
| Oct 23, 2017 | $29.30 | $29.36 | $25.91 | $26.05 | -10.97% | 5,047,471 |
| Oct 16, 2017 | $28.15 | $29.29 | $27.71 | $29.26 | +4.57% | 3,115,293 |
| Oct 9, 2017 | $29.36 | $29.57 | $27.87 | $27.98 | -4.70% | 3,623,392 |
| Oct 2, 2017 | $29.35 | $29.76 | $29.16 | $29.36 | +0.55% | 2,630,853 |
| Sep 25, 2017 | $28.48 | $29.85 | $28.33 | $29.20 | +2.46% | 4,122,343 |
| Sep 18, 2017 | $28.62 | $29.07 | $28.30 | $28.50 | -0.35% | 3,546,000 |
| Sep 11, 2017 | $28.45 | $29.01 | $27.95 | $28.60 | +1.27% | 4,227,758 |
| Sep 5, 2017 | $28.33 | $28.77 | $28.06 | $28.24 | -0.32% | 2,920,135 |
| Aug 28, 2017 | $27.47 | $28.71 | $26.99 | $28.33 | +3.36% | 4,143,471 |
| Aug 21, 2017 | $27.60 | $27.88 | $26.91 | $27.41 | -0.69% | 3,789,838 |
| Aug 14, 2017 | $28.39 | $28.67 | $27.23 | $27.60 | -2.30% | 3,823,794 |
| Aug 7, 2017 | $28.30 | $29.27 | $27.98 | $28.25 | -0.49% | 5,965,992 |
| Jul 31, 2017 | $32.29 | $32.36 | $28.31 | $28.39 | -11.97% | 4,703,122 |
| Jul 24, 2017 | $31.86 | $32.51 | $31.76 | $32.25 | +1.26% | 2,524,501 |
| Jul 17, 2017 | $31.92 | $32.25 | $31.55 | $31.85 | -0.09% | 2,180,317 |
| Jul 10, 2017 | $31.74 | $32.07 | $31.36 | $31.88 | +0.16% | 2,496,717 |
| Jul 3, 2017 | $32.23 | $32.40 | $31.50 | $31.83 | -1.12% | 1,432,357 |
| Jun 26, 2017 | $31.80 | $32.66 | $31.73 | $32.19 | +1.29% | 2,100,443 |
| Jun 19, 2017 | $31.60 | $32.47 | $31.35 | $31.78 | +0.76% | 3,040,621 |
| Jun 12, 2017 | $32.25 | $32.61 | $31.32 | $31.54 | -2.20% | 3,460,040 |
| Jun 5, 2017 | $32.25 | $32.55 | $31.48 | $32.25 | -0.12% | 2,522,911 |
| May 30, 2017 | $31.83 | $32.76 | $31.45 | $32.29 | +1.19% | 2,953,394 |
| May 22, 2017 | $32.15 | $32.40 | $31.76 | $31.91 | -0.84% | 2,965,036 |
| May 15, 2017 | $32.29 | $32.60 | $31.93 | $32.18 | -0.22% | 3,062,118 |
| May 8, 2017 | $32.76 | $32.81 | $31.85 | $32.25 | -1.65% | 4,068,485 |
| May 1, 2017 | $34.80 | $34.97 | $32.13 | $32.79 | -5.37% | 5,436,394 |
| Apr 24, 2017 | $34.22 | $34.83 | $33.90 | $34.65 | +2.15% | 2,557,474 |
| Apr 17, 2017 | $33.74 | $34.00 | $33.13 | $33.92 | +0.62% | 3,174,267 |
| Apr 10, 2017 | $33.42 | $34.77 | $33.34 | $33.71 | -1.40% | 2,221,633 |
| Apr 3, 2017 | $34.66 | $34.78 | $33.64 | $34.19 | -1.18% | 2,691,597 |
| Mar 27, 2017 | $33.89 | $34.78 | $33.85 | $34.60 | +1.50% | 2,915,438 |
| Mar 20, 2017 | $34.83 | $35.36 | $33.84 | $34.09 | -2.15% | 3,397,507 |
| Mar 13, 2017 | $35.33 | $36.50 | $34.69 | $34.84 | -2.13% | 5,455,128 |
| Mar 6, 2017 | $36.55 | $36.55 | $35.41 | $35.60 | -2.92% | 2,385,467 |
| Feb 27, 2017 | $36.27 | $36.73 | $35.57 | $36.67 | +1.10% | 3,240,519 |
| Feb 21, 2017 | $34.99 | $36.29 | $34.85 | $36.27 | +3.93% | 2,956,930 |
| Feb 13, 2017 | $36.06 | $36.19 | $33.84 | $34.90 | -2.92% | 6,533,890 |
| Feb 6, 2017 | $35.92 | $36.32 | $35.34 | $35.95 | -0.14% | 3,238,679 |
| Jan 30, 2017 | $35.57 | $36.19 | $35.29 | $36.00 | +0.56% | 2,778,551 |
| Jan 23, 2017 | $35.97 | $36.85 | $35.53 | $35.80 | -0.56% | 3,272,636 |
| Jan 17, 2017 | $36.90 | $37.01 | $35.89 | $36.00 | -2.57% | 2,549,920 |
| Jan 9, 2017 | $36.28 | $37.02 | $35.86 | $36.95 | +1.68% | 3,304,488 |
| Jan 3, 2017 | $35.48 | $36.95 | $35.27 | $36.34 | +2.98% | 2,206,628 |
| Dec 27, 2016 | $35.42 | $35.99 | $35.12 | $35.29 | -0.17% | 1,905,205 |
| Dec 19, 2016 | $34.82 | $35.64 | $34.72 | $35.35 | +1.20% | 1,868,107 |
| Dec 12, 2016 | $35.33 | $35.75 | $34.36 | $34.93 | -1.08% | 3,299,312 |
| Dec 5, 2016 | $34.08 | $35.39 | $33.87 | $35.31 | +4.19% | 1,997,325 |
| Nov 28, 2016 | $34.28 | $34.66 | $33.78 | $33.89 | -1.43% | 3,367,395 |
| Nov 21, 2016 | $33.90 | $34.56 | $33.09 | $34.38 | +1.78% | 2,016,504 |
| Nov 14, 2016 | $32.79 | $34.18 | $32.58 | $33.78 | – | 3,685,393 |
Seasonality
ACH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -3.0% | 0.0% | -2.1% | -2.3% | 3.6% | 12.0% | -7.6% | -2.3% | -16.9% | 2.4% | -3.6% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -21.1% | 9.5% | -5.8% | 62.7% | -23.5% | 20.4% | -9.6% | -60.8% | -53.5% | -54.8% | ||
| 2025 | 9.0% | -32.7% | -5.7% | -21.8% | -6.5% | 37.9% | -23.8% | -29.3% | -2.0% | -17.3% | -31.5% | 2.9% |
| 2024 | 2.3% | 23.4% | 13.9% | -10.7% | -29.5% | -22.5% | 21.6% | -5.4% | 1.0% | -19.0% | 6.0% | -3.0% |
| 2023 | 1.1% | -22.3% | -5.1% | 6.8% | 30.7% | -6.3% | 1.1% | -12.2% | -4.4% | -11.3% | 38.7% | -3.1% |
| 2022 | -3.2% | 4.9% | -0.3% | -19.4% | -1.7% | -9.8% | 12.6% | -16.7% | -18.3% | -29.5% | 21.2% | -5.2% |
| 2021 | 7.5% | 17.0% | 10.5% | -4.0% | 23.9% | -5.3% | 9.3% | -19.4% | -16.1% | 14.7% | 11.5% | 8.8% |
| 2020 | 21.1% | 9.1% | 34.1% | -22.6% | 12.0% | -3.9% | 111.0% | 3.1% | 51.5% | 0.0% | 2.5% | 5.0% |
| 2019 | 19.6% | -17.6% | -34.3% | -16.8% | -21.1% | 19.1% | -15.3% | 87.5% | 14.4% | 15.8% | -1.6% | -21.9% |
| 2018 | 11.5% | -22.1% | -3.8% | 4.5% | 0.3% | 4.2% | 12.9% | -10.0% | -1.3% | -52.2% | -3.4% | -16.1% |
| 2017 | 1.7% | 0.6% | -3.4% | 0.1% | -8.0% | 1.8% | 0.1% | -13.3% | 5.5% | -15.9% | -22.1% | -0.0% |