Acadia Healthcare Company, Inc. (ACHC) stock
ACHCNasdaqServices-Specialty Outpatient Facilities, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 7/3056% below fair value
$29.96+0.50 (+1.70%)
Close on Oct 30, 2026Market cap $2.79BP/E –Yield –
Price history
Acadia Healthcare share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.96
+1.70% on the day
52-week range
$11.43 – $35.83
-16.4% from the high
Change over 52 weeks
+37.4%
From $21.80 on Oct 30, 2025
Average volume
2.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $31.71 | $32.41 | $28.89 | $29.96 | -4.92% | 11,211,246 |
| Oct 19, 2026 | $30.16 | $32.36 | $29.73 | $31.51 | +5.10% | 6,244,567 |
| Oct 12, 2026 | $29.10 | $32.03 | $29.07 | $29.98 | +2.50% | 7,813,548 |
| Oct 5, 2026 | $28.32 | $29.66 | $27.83 | $29.25 | +4.24% | 8,186,190 |
| Sep 28, 2026 | $27.32 | $28.32 | $26.72 | $28.06 | -0.11% | 6,031,090 |
| Sep 21, 2026 | $28.33 | $29.78 | $27.31 | $28.09 | -0.85% | 9,348,241 |
| Sep 14, 2026 | $28.15 | $29.40 | $26.97 | $28.33 | -0.11% | 7,729,829 |
| Sep 8, 2026 | $27.71 | $29.80 | $26.85 | $28.36 | +0.82% | 4,774,412 |
| Aug 31, 2026 | $28.27 | $28.77 | $27.34 | $28.13 | -1.47% | 6,650,714 |
| Aug 24, 2026 | $27.90 | $32.87 | $27.75 | $28.55 | +2.62% | 7,927,598 |
| Aug 17, 2026 | $30.46 | $30.81 | $26.62 | $27.82 | -9.76% | 9,995,182 |
| Aug 10, 2026 | $31.67 | $32.35 | $29.81 | $30.83 | -2.22% | 6,221,925 |
| Aug 3, 2026 | $29.50 | $32.95 | $29.50 | $31.53 | +6.45% | 10,801,957 |
| Jul 27, 2026 | $34.25 | $34.25 | $26.62 | $29.62 | -14.17% | 22,879,677 |
| Jul 20, 2026 | $34.72 | $35.83 | $33.86 | $34.51 | +0.03% | 10,087,413 |
| Jul 13, 2026 | $30.95 | $34.74 | $29.68 | $34.50 | +10.29% | 16,561,162 |
| Jul 6, 2026 | $31.91 | $32.56 | $30.33 | $31.28 | -1.97% | 13,309,784 |
| Jun 29, 2026 | $27.18 | $32.82 | $26.41 | $31.91 | +16.37% | 13,937,901 |
| Jun 22, 2026 | $25.04 | $27.65 | $23.67 | $27.42 | +10.25% | 27,743,651 |
| Jun 15, 2026 | $24.79 | $25.50 | $23.43 | $24.87 | +1.10% | 11,148,001 |
| Jun 8, 2026 | $24.48 | $26.13 | $23.78 | $24.60 | +0.49% | 10,450,045 |
| Jun 1, 2026 | $22.97 | $26.84 | $22.66 | $24.48 | +5.52% | 13,947,672 |
| May 26, 2026 | $23.07 | $24.23 | $22.54 | $23.20 | +0.09% | 8,547,806 |
| May 18, 2026 | $25.81 | $26.05 | $22.43 | $23.18 | -10.19% | 13,557,030 |
| May 11, 2026 | $25.14 | $27.75 | $24.45 | $25.81 | +2.50% | 11,409,065 |
| May 4, 2026 | $29.38 | $30.20 | $24.34 | $25.18 | -9.59% | 14,195,746 |
| Apr 27, 2026 | $27.37 | $28.57 | $21.60 | $27.85 | +1.72% | 25,060,306 |
| Apr 20, 2026 | $26.81 | $28.27 | $25.87 | $27.38 | +1.41% | 12,634,332 |
| Apr 13, 2026 | $25.95 | $27.87 | $25.50 | $27.00 | +4.09% | 13,053,649 |
| Apr 6, 2026 | $23.94 | $27.99 | $23.73 | $25.94 | +8.26% | 15,724,430 |
| Mar 30, 2026 | $22.91 | $24.45 | $22.59 | $23.96 | +4.58% | 10,155,238 |
| Mar 23, 2026 | $22.96 | $24.52 | $21.61 | $22.91 | +0.79% | 16,158,354 |
| Mar 16, 2026 | $23.30 | $24.66 | $22.54 | $22.73 | -3.36% | 14,352,743 |
| Mar 9, 2026 | $25.11 | $25.20 | $23.47 | $23.52 | -8.20% | 16,111,662 |
| Mar 2, 2026 | $23.26 | $25.75 | $21.71 | $25.62 | +9.30% | 17,831,406 |
| Feb 23, 2026 | $16.65 | $23.55 | $16.43 | $23.44 | +39.61% | 30,604,192 |
| Feb 17, 2026 | $16.90 | $17.13 | $16.23 | $16.79 | +0.12% | 9,576,694 |
| Feb 9, 2026 | $13.36 | $17.11 | $12.91 | $16.77 | +25.43% | 27,641,078 |
| Feb 2, 2026 | $13.39 | $13.93 | $12.97 | $13.37 | -0.52% | 17,669,926 |
| Jan 26, 2026 | $15.20 | $15.40 | $12.94 | $13.44 | -11.75% | 15,620,360 |
| Jan 20, 2026 | $12.32 | $15.79 | $12.32 | $15.23 | +30.39% | 26,423,128 |
| Jan 12, 2026 | $13.49 | $13.60 | $11.43 | $11.68 | -13.67% | 14,901,333 |
| Jan 5, 2026 | $14.30 | $14.99 | $12.85 | $13.53 | -5.32% | 14,934,630 |
| Dec 29, 2025 | $14.65 | $14.74 | $13.85 | $14.29 | -2.72% | 8,679,286 |
| Dec 22, 2025 | $14.35 | $14.98 | $14.05 | $14.69 | +1.94% | 8,851,750 |
| Dec 15, 2025 | $14.46 | $14.94 | $13.95 | $14.41 | +0.91% | 14,842,871 |
| Dec 8, 2025 | $15.39 | $15.43 | $13.60 | $14.28 | -7.69% | 14,317,334 |
| Dec 1, 2025 | $17.11 | $17.45 | $12.63 | $15.47 | -10.06% | 27,525,823 |
| Nov 24, 2025 | $15.41 | $17.58 | $14.99 | $17.20 | +13.31% | 10,450,473 |
| Nov 17, 2025 | $16.02 | $16.17 | $14.30 | $15.18 | -5.24% | 14,711,404 |
| Nov 10, 2025 | $19.19 | $19.32 | $15.68 | $16.02 | -17.89% | 12,238,956 |
| Nov 3, 2025 | $21.45 | $21.59 | $18.32 | $19.51 | -9.26% | 15,385,820 |
| Oct 27, 2025 | $23.36 | $23.77 | $21.23 | $21.50 | -8.06% | 13,545,210 |
| Oct 20, 2025 | $24.44 | $24.59 | $23.18 | $23.39 | -3.23% | 8,258,650 |
| Oct 13, 2025 | $24.67 | $25.23 | $23.50 | $24.17 | -0.39% | 7,672,936 |
| Oct 6, 2025 | $27.16 | $27.50 | $24.23 | $24.26 | -10.61% | 12,007,947 |
| Sep 29, 2025 | $24.74 | $27.50 | $23.81 | $27.14 | +10.64% | 14,529,416 |
| Sep 22, 2025 | $21.99 | $25.04 | $21.72 | $24.53 | +10.79% | 18,616,307 |
| Sep 15, 2025 | $21.66 | $22.87 | $21.13 | $22.14 | +1.89% | 28,761,406 |
| Sep 8, 2025 | $23.99 | $23.99 | $20.91 | $21.73 | -8.39% | 14,183,924 |
| Sep 2, 2025 | $22.71 | $24.42 | $22.28 | $23.72 | +3.31% | 10,674,009 |
| Aug 25, 2025 | $22.24 | $23.34 | $21.44 | $22.96 | +2.32% | 11,161,731 |
| Aug 18, 2025 | $21.24 | $22.69 | $21.06 | $22.44 | +6.96% | 9,751,532 |
| Aug 11, 2025 | $19.29 | $21.16 | $18.77 | $20.98 | +9.04% | 14,233,492 |
| Aug 4, 2025 | $21.15 | $22.51 | $17.13 | $19.24 | -8.77% | 18,285,378 |
| Jul 28, 2025 | $22.38 | $23.13 | $20.83 | $21.09 | -5.23% | 9,446,601 |
| Jul 21, 2025 | $21.99 | $23.02 | $21.58 | $22.26 | +1.53% | 7,479,975 |
| Jul 14, 2025 | $24.09 | $24.64 | $21.91 | $21.92 | -10.02% | 6,107,581 |
| Jul 7, 2025 | $23.30 | $25.04 | $22.94 | $24.36 | +4.28% | 8,351,925 |
| Jun 30, 2025 | $22.01 | $23.98 | $21.68 | $23.36 | +6.67% | 10,552,781 |
| Jun 23, 2025 | $21.39 | $22.42 | $20.36 | $21.90 | +1.58% | 10,496,161 |
| Jun 16, 2025 | $21.23 | $22.15 | $20.47 | $21.56 | +1.55% | 7,109,428 |
| Jun 9, 2025 | $22.78 | $22.97 | $21.05 | $21.23 | -6.64% | 14,130,386 |
| Jun 2, 2025 | $22.55 | $23.27 | $21.28 | $22.74 | +0.44% | 6,631,621 |
| May 26, 2025 | $22.39 | $23.58 | $22.16 | $22.64 | +0.49% | 6,514,313 |
| May 19, 2025 | $25.75 | $25.88 | $22.30 | $22.53 | -13.84% | 8,243,772 |
| May 12, 2025 | $24.78 | $28.48 | $24.41 | $26.15 | +9.69% | 19,785,588 |
| May 5, 2025 | $23.34 | $24.77 | $22.36 | $23.84 | +2.27% | 12,873,886 |
| Apr 28, 2025 | $22.15 | $23.60 | $21.30 | $23.31 | +5.24% | 14,629,799 |
| Apr 21, 2025 | $23.75 | $23.95 | $20.36 | $22.15 | -7.36% | 17,533,558 |
| Apr 14, 2025 | $26.68 | $26.76 | $23.36 | $23.91 | -8.57% | 15,958,951 |
| Apr 7, 2025 | $26.36 | $30.17 | $25.41 | $26.15 | -4.46% | 15,095,803 |
| Mar 31, 2025 | $29.91 | $31.04 | $26.72 | $27.37 | -9.13% | 12,930,824 |
| Mar 24, 2025 | $28.75 | $30.39 | $28.49 | $30.12 | +4.98% | 8,228,411 |
| Mar 17, 2025 | $28.55 | $29.91 | $28.32 | $28.69 | +0.53% | 7,647,531 |
| Mar 10, 2025 | $30.65 | $31.43 | $27.61 | $28.54 | -6.64% | 9,415,407 |
| Mar 3, 2025 | $30.46 | $31.21 | $28.09 | $30.57 | +1.97% | 19,977,000 |
| Feb 24, 2025 | $39.82 | $42.85 | $29.79 | $29.98 | -24.39% | 15,153,689 |
| Feb 18, 2025 | $41.11 | $42.07 | $39.57 | $39.65 | -3.43% | 3,666,932 |
| Feb 10, 2025 | $42.10 | $43.26 | $40.88 | $41.06 | -2.14% | 4,290,919 |
| Feb 3, 2025 | $44.15 | $45.47 | $41.94 | $41.96 | -6.98% | 6,151,922 |
| Jan 27, 2025 | $44.43 | $45.61 | $43.22 | $45.11 | +2.11% | 4,284,063 |
| Jan 21, 2025 | $43.75 | $45.12 | $43.30 | $44.18 | +0.91% | 4,571,929 |
| Jan 13, 2025 | $44.47 | $47.08 | $41.62 | $43.78 | -2.54% | 10,792,337 |
| Jan 6, 2025 | $44.74 | $46.84 | $44.25 | $44.92 | +1.35% | 10,287,288 |
| Dec 30, 2024 | $37.85 | $44.48 | $37.16 | $44.32 | +16.75% | 7,429,461 |
| Dec 23, 2024 | $37.99 | $38.51 | $36.80 | $37.96 | +0.16% | 7,112,812 |
| Dec 16, 2024 | $40.02 | $41.15 | $37.89 | $37.90 | -6.79% | 10,817,400 |
| Dec 9, 2024 | $40.93 | $42.43 | $38.17 | $40.66 | -1.12% | 7,287,107 |
| Dec 2, 2024 | $40.71 | $42.78 | $40.61 | $41.12 | +1.21% | 6,601,854 |
| Nov 25, 2024 | $38.35 | $41.64 | $38.35 | $40.63 | +6.28% | 6,746,799 |
| Nov 18, 2024 | $37.70 | $39.89 | $36.50 | $38.23 | +1.08% | 7,220,468 |
| Nov 11, 2024 | $40.91 | $41.90 | $37.78 | $37.82 | -7.35% | 7,074,149 |
| Nov 4, 2024 | $41.82 | $44.51 | $40.79 | $40.82 | -2.86% | 7,571,410 |
| Oct 28, 2024 | $51.16 | $52.39 | $41.75 | $42.02 | -17.43% | 11,849,507 |
| Oct 21, 2024 | $52.31 | $54.15 | $50.20 | $50.89 | -2.19% | 7,968,884 |
| Oct 14, 2024 | $54.88 | $60.52 | $51.07 | $52.03 | -5.09% | 10,202,390 |
| Oct 7, 2024 | $55.91 | $56.38 | $53.65 | $54.82 | -1.76% | 8,274,937 |
| Sep 30, 2024 | $63.24 | $63.43 | $55.07 | $55.80 | -11.82% | 13,167,292 |
| Sep 23, 2024 | $77.11 | $77.49 | $53.22 | $63.28 | -17.17% | 13,133,497 |
| Sep 16, 2024 | $78.59 | $79.83 | $76.31 | $76.40 | -2.34% | 4,109,462 |
| Sep 9, 2024 | $76.46 | $78.27 | $75.46 | $78.23 | +2.31% | 3,011,322 |
| Sep 3, 2024 | $78.10 | $79.78 | $76.29 | $76.46 | -6.68% | 4,127,476 |
| Aug 26, 2024 | $79.76 | $82.41 | $76.88 | $81.93 | +2.53% | 3,824,880 |
| Aug 19, 2024 | $74.32 | $80.15 | $72.52 | $79.91 | +7.30% | 3,588,975 |
| Aug 12, 2024 | $71.51 | $75.99 | $70.52 | $74.47 | +4.04% | 3,818,061 |
| Aug 5, 2024 | $71.93 | $73.04 | $68.37 | $71.58 | -1.09% | 4,281,436 |
| Jul 29, 2024 | $66.27 | $75.81 | $64.73 | $72.37 | +8.68% | 9,879,355 |
| Jul 22, 2024 | $65.38 | $67.15 | $64.53 | $66.59 | +2.19% | 6,834,571 |
| Jul 15, 2024 | $66.98 | $69.83 | $64.72 | $65.16 | -3.02% | 4,067,474 |
| Jul 8, 2024 | $65.97 | $68.87 | $64.11 | $67.19 | +1.91% | 4,093,295 |
| Jul 1, 2024 | $67.53 | $68.41 | $65.27 | $65.93 | -2.38% | 2,043,762 |
| Jun 24, 2024 | $68.83 | $69.18 | $66.00 | $67.54 | -1.57% | 3,667,781 |
| Jun 17, 2024 | $65.11 | $69.55 | $64.87 | $68.62 | +4.92% | 3,790,876 |
| Jun 10, 2024 | $68.83 | $69.88 | $64.67 | $65.40 | -5.79% | 3,276,882 |
| Jun 3, 2024 | $69.12 | $72.50 | $67.92 | $69.42 | +0.77% | 4,602,323 |
| May 28, 2024 | $63.59 | $68.92 | $62.04 | $68.89 | +8.35% | 5,831,805 |
| May 20, 2024 | $66.35 | $67.44 | $63.10 | $63.58 | -4.17% | 4,615,293 |
| May 13, 2024 | $71.97 | $73.70 | $65.53 | $66.35 | -7.60% | 4,838,928 |
| May 6, 2024 | $66.77 | $72.44 | $65.26 | $71.81 | +8.61% | 7,224,330 |
| Apr 29, 2024 | $73.56 | $74.93 | $64.74 | $66.12 | -10.15% | 5,931,917 |
| Apr 22, 2024 | $70.20 | $74.65 | $69.91 | $73.59 | +4.89% | 3,368,516 |
| Apr 15, 2024 | $73.74 | $73.99 | $69.46 | $70.16 | -4.13% | 2,938,991 |
| Apr 8, 2024 | $75.66 | $76.77 | $73.13 | $73.18 | -3.67% | 2,036,979 |
| Apr 1, 2024 | $79.38 | $79.45 | $74.12 | $75.97 | -4.10% | 3,222,503 |
| Mar 25, 2024 | $76.60 | $80.03 | $76.06 | $79.22 | +3.57% | 2,310,285 |
| Mar 18, 2024 | $78.43 | $78.92 | $75.00 | $76.49 | -1.67% | 3,345,584 |
| Mar 11, 2024 | $81.82 | $81.82 | $75.64 | $77.79 | -4.91% | 5,561,904 |
| Mar 4, 2024 | $84.00 | $86.56 | $81.66 | $81.81 | -2.60% | 2,123,271 |
| Feb 26, 2024 | $83.95 | $87.77 | $82.53 | $83.99 | -0.36% | 3,646,682 |
| Feb 20, 2024 | $82.53 | $85.56 | $82.48 | $84.29 | +1.69% | 1,598,547 |
| Feb 12, 2024 | $82.06 | $84.53 | $81.59 | $82.89 | +1.01% | 1,996,282 |
| Feb 5, 2024 | $79.89 | $82.40 | $78.44 | $82.06 | +2.19% | 1,931,686 |
| Jan 29, 2024 | $83.83 | $85.99 | $79.66 | $80.30 | -4.61% | 3,326,712 |
| Jan 22, 2024 | $86.39 | $87.39 | $82.60 | $84.18 | -2.03% | 1,601,800 |
| Jan 16, 2024 | $85.65 | $85.95 | $82.98 | $85.92 | +0.07% | 1,653,002 |
| Jan 8, 2024 | $78.62 | $86.00 | $78.62 | $85.86 | +8.34% | 2,964,133 |
| Jan 2, 2024 | $76.97 | $82.10 | $75.94 | $79.25 | +1.92% | 2,433,347 |
| Dec 26, 2023 | $78.02 | $79.18 | $77.09 | $77.76 | -0.13% | 1,097,459 |
| Dec 18, 2023 | $75.98 | $77.94 | $74.92 | $77.86 | +3.22% | 1,820,849 |
| Dec 11, 2023 | $73.79 | $79.67 | $71.52 | $75.43 | +2.96% | 3,918,943 |
| Dec 4, 2023 | $73.86 | $75.10 | $70.15 | $73.26 | -0.81% | 2,747,009 |
| Nov 27, 2023 | $73.35 | $74.59 | $71.17 | $73.86 | +0.39% | 1,883,131 |
| Nov 20, 2023 | $72.29 | $73.75 | $72.26 | $73.57 | +1.18% | 1,168,167 |
| Nov 13, 2023 | $73.27 | $75.48 | $72.13 | $72.71 | -0.55% | 2,644,314 |
| Nov 6, 2023 | $72.01 | $74.50 | $71.73 | $73.11 | +1.20% | 2,657,506 |
| Oct 30, 2023 | $72.88 | $77.26 | $69.81 | $72.24 | +0.29% | 4,428,932 |
| Oct 23, 2023 | $74.86 | $76.22 | $70.20 | $72.03 | -4.04% | 2,900,657 |
| Oct 16, 2023 | $76.64 | $79.86 | $74.84 | $75.06 | -1.66% | 2,878,397 |
| Oct 9, 2023 | $69.20 | $79.05 | $68.71 | $76.33 | +10.16% | 3,913,805 |
| Oct 2, 2023 | $69.49 | $70.33 | $66.49 | $69.29 | -1.45% | 2,228,254 |
| Sep 25, 2023 | $69.96 | $71.32 | $67.63 | $70.31 | +0.23% | 1,969,775 |
| Sep 18, 2023 | $70.62 | $71.16 | $69.28 | $70.15 | +0.09% | 1,768,135 |
| Sep 11, 2023 | $72.55 | $74.16 | $69.05 | $70.09 | -3.39% | 2,972,576 |
| Sep 5, 2023 | $77.21 | $77.22 | $72.25 | $72.55 | -6.39% | 1,993,731 |
| Aug 28, 2023 | $75.96 | $78.08 | $75.40 | $77.50 | +2.19% | 1,433,354 |
| Aug 21, 2023 | $75.13 | $76.61 | $74.29 | $75.84 | +1.05% | 1,488,474 |
| Aug 14, 2023 | $76.30 | $77.73 | $74.50 | $75.05 | -2.49% | 1,454,589 |
| Aug 7, 2023 | $76.80 | $77.45 | $75.58 | $76.97 | +0.39% | 1,388,087 |
| Jul 31, 2023 | $79.54 | $81.33 | $76.01 | $76.67 | -3.46% | 2,770,853 |
| Jul 24, 2023 | $74.56 | $80.20 | $72.83 | $79.42 | +6.66% | 4,332,120 |
| Jul 17, 2023 | $75.39 | $75.80 | $72.78 | $74.46 | -1.12% | 2,976,620 |
| Jul 10, 2023 | $76.34 | $80.13 | $70.49 | $75.30 | -2.02% | 6,138,249 |
| Jul 3, 2023 | $79.12 | $80.00 | $76.11 | $76.85 | -3.50% | 1,962,921 |
| Jun 26, 2023 | $75.65 | $80.17 | $75.48 | $79.64 | +5.16% | 3,241,790 |
| Jun 20, 2023 | $73.13 | $77.76 | $72.44 | $75.73 | +3.53% | 3,088,856 |
| Jun 12, 2023 | $68.31 | $74.10 | $68.01 | $73.15 | +7.10% | 4,800,524 |
| Jun 5, 2023 | $69.16 | $69.85 | $67.20 | $68.30 | -1.71% | 2,376,891 |
| May 30, 2023 | $69.30 | $71.54 | $68.22 | $69.49 | +0.17% | 2,684,130 |
| May 22, 2023 | $72.69 | $73.11 | $67.72 | $69.37 | -4.37% | 3,184,399 |
| May 15, 2023 | $71.20 | $73.40 | $70.47 | $72.54 | +1.82% | 2,440,999 |
| May 8, 2023 | $68.89 | $72.30 | $67.39 | $71.24 | +2.98% | 2,793,627 |
| May 1, 2023 | $72.40 | $72.72 | $67.07 | $69.18 | -4.30% | 3,427,698 |
| Apr 24, 2023 | $73.69 | $74.85 | $71.10 | $72.29 | -1.93% | 4,928,199 |
| Apr 17, 2023 | $75.49 | $76.48 | $69.68 | $73.71 | -2.68% | 3,125,583 |
| Apr 10, 2023 | $72.72 | $76.04 | $71.17 | $75.74 | +4.10% | 1,761,669 |
| Apr 3, 2023 | $72.67 | $73.19 | $70.88 | $72.76 | +0.71% | 1,805,444 |
| Mar 27, 2023 | $70.76 | $72.29 | $68.95 | $72.25 | +2.98% | 2,130,070 |
| Mar 20, 2023 | $70.03 | $71.76 | $68.73 | $70.16 | +1.01% | 2,291,727 |
| Mar 13, 2023 | $68.32 | $70.53 | $66.87 | $69.46 | +0.70% | 3,250,357 |
| Mar 6, 2023 | $73.44 | $74.15 | $68.78 | $68.98 | -7.32% | 4,149,479 |
| Feb 27, 2023 | $80.01 | $81.08 | $71.59 | $74.43 | -7.25% | 6,634,118 |
| Feb 21, 2023 | $81.81 | $82.16 | $79.48 | $80.25 | -2.19% | 1,532,656 |
| Feb 13, 2023 | $81.41 | $82.73 | $79.42 | $82.05 | +0.92% | 1,741,370 |
| Feb 6, 2023 | $80.82 | $82.84 | $78.43 | $81.30 | +0.42% | 2,740,797 |
| Jan 30, 2023 | $84.62 | $85.40 | $80.25 | $80.96 | -4.39% | 3,662,557 |
| Jan 23, 2023 | $84.54 | $85.61 | $82.48 | $84.68 | +0.07% | 2,140,665 |
| Jan 17, 2023 | $86.10 | $86.37 | $82.94 | $84.62 | -1.60% | 2,134,048 |
| Jan 9, 2023 | $83.37 | $86.05 | $80.83 | $86.00 | +3.56% | 1,940,066 |
| Jan 3, 2023 | $82.98 | $83.54 | $80.49 | $83.04 | +0.87% | 1,343,482 |
| Dec 27, 2022 | $82.90 | $83.44 | $80.83 | $82.32 | -0.82% | 1,260,703 |
| Dec 19, 2022 | $84.29 | $85.64 | $81.69 | $83.00 | -2.01% | 2,476,744 |
| Dec 12, 2022 | $82.74 | $85.75 | $81.93 | $84.70 | +2.98% | 3,701,659 |
| Dec 5, 2022 | $86.62 | $87.62 | $81.73 | $82.25 | -5.94% | 4,412,055 |
| Nov 28, 2022 | $85.62 | $89.85 | $83.37 | $87.44 | +1.20% | 3,552,444 |
| Nov 21, 2022 | $82.83 | $88.17 | $82.83 | $86.40 | +3.67% | 2,196,730 |
| Nov 14, 2022 | $80.47 | $84.00 | $79.63 | $83.34 | +3.30% | 2,719,543 |
| Nov 7, 2022 | $78.13 | $85.16 | $77.21 | $80.68 | +2.79% | 3,493,458 |
| Oct 31, 2022 | $82.11 | $83.29 | $76.08 | $78.49 | -5.49% | 4,051,144 |
| Oct 24, 2022 | $78.74 | $83.23 | $78.10 | $83.05 | +7.15% | 3,419,133 |
| Oct 17, 2022 | $80.71 | $84.91 | $73.58 | $77.51 | -3.34% | 3,573,202 |
| Oct 10, 2022 | $80.40 | $83.24 | $78.54 | $80.19 | +0.02% | 2,162,216 |
| Oct 3, 2022 | $79.38 | $84.07 | $78.70 | $80.17 | +2.55% | 2,534,884 |
| Sep 26, 2022 | $77.80 | $81.00 | $75.90 | $78.18 | +0.50% | 3,104,871 |
| Sep 19, 2022 | $82.73 | $84.47 | $75.65 | $77.79 | -7.58% | 2,946,573 |
| Sep 12, 2022 | $84.05 | $86.75 | $82.65 | $84.17 | +0.62% | 3,330,569 |
| Sep 6, 2022 | $80.40 | $84.32 | $79.67 | $83.65 | +4.42% | 2,108,946 |
| Aug 29, 2022 | $81.78 | $85.03 | $78.73 | $80.11 | -3.06% | 3,495,158 |
| Aug 22, 2022 | $81.45 | $86.03 | $81.45 | $82.64 | +0.34% | 3,356,293 |
| Aug 15, 2022 | $82.23 | $82.99 | $80.22 | $82.36 | -0.30% | 2,132,422 |
| Aug 8, 2022 | $81.05 | $82.66 | $79.01 | $82.61 | +1.52% | 2,193,823 |
| Aug 1, 2022 | $83.38 | $83.38 | $79.73 | $81.37 | -1.86% | 2,355,002 |
| Jul 25, 2022 | $77.54 | $83.63 | $76.86 | $82.91 | +6.86% | 4,144,031 |
| Jul 18, 2022 | $76.77 | $79.19 | $74.81 | $77.59 | +2.08% | 3,838,938 |
| Jul 11, 2022 | $74.47 | $76.14 | $71.62 | $76.01 | +1.39% | 2,088,714 |
| Jul 5, 2022 | $70.56 | $76.00 | $69.00 | $74.97 | +4.74% | 2,871,762 |
| Jun 27, 2022 | $70.10 | $71.67 | $66.89 | $71.58 | +1.72% | 2,310,869 |
| Jun 21, 2022 | $66.37 | $70.65 | $65.01 | $70.37 | +8.43% | 1,901,357 |
| Jun 13, 2022 | $66.50 | $67.05 | $63.20 | $64.90 | -4.88% | 3,748,087 |
| Jun 6, 2022 | $70.01 | $71.73 | $66.90 | $68.23 | -3.82% | 1,649,122 |
| May 31, 2022 | $71.74 | $73.20 | $68.24 | $70.94 | -1.87% | 1,728,932 |
| May 23, 2022 | $71.19 | $72.98 | $68.72 | $72.29 | +2.76% | 1,896,000 |
| May 16, 2022 | $70.24 | $73.73 | $68.14 | $70.35 | -0.34% | 2,376,793 |
| May 9, 2022 | $69.39 | $70.69 | $64.69 | $70.59 | +0.20% | 3,571,848 |
| May 2, 2022 | $67.87 | $73.38 | $65.97 | $70.45 | +3.79% | 4,352,469 |
| Apr 25, 2022 | $67.54 | $70.03 | $66.46 | $67.88 | -0.19% | 3,953,633 |
| Apr 18, 2022 | $74.74 | $76.69 | $67.89 | $68.01 | -9.34% | 3,442,010 |
| Apr 11, 2022 | $73.27 | $76.62 | $73.27 | $75.02 | +1.43% | 3,262,584 |
| Apr 4, 2022 | $67.43 | $74.86 | $65.64 | $73.96 | +10.09% | 5,044,636 |
| Mar 28, 2022 | $65.87 | $68.47 | $65.09 | $67.18 | +1.96% | 3,645,811 |
| Mar 21, 2022 | $65.67 | $66.06 | $64.18 | $65.89 | +0.20% | 2,234,388 |
| Mar 14, 2022 | $64.98 | $66.62 | $63.43 | $65.76 | +1.23% | 2,837,726 |
| Mar 7, 2022 | $62.29 | $65.85 | $60.86 | $64.96 | +4.42% | 2,811,721 |
| Feb 28, 2022 | $55.80 | $63.00 | $55.30 | $62.21 | +9.29% | 3,557,319 |
| Feb 22, 2022 | $52.55 | $57.10 | $50.47 | $56.92 | +7.54% | 1,646,686 |
| Feb 14, 2022 | $51.94 | $54.97 | $51.92 | $52.93 | +2.18% | 1,775,664 |
| Feb 7, 2022 | $51.94 | $54.49 | $50.23 | $51.80 | -0.65% | 2,096,966 |
| Jan 31, 2022 | $51.55 | $54.04 | $50.53 | $52.14 | -0.32% | 2,132,415 |
| Jan 24, 2022 | $52.27 | $55.08 | $50.07 | $52.31 | -1.38% | 1,933,382 |
| Jan 18, 2022 | $56.85 | $57.06 | $52.32 | $53.04 | -7.96% | 1,553,657 |
| Jan 10, 2022 | $56.25 | $58.05 | $54.26 | $57.63 | +2.25% | 3,143,315 |
| Jan 3, 2022 | $60.91 | $61.67 | $56.34 | $56.36 | -7.15% | 2,646,931 |
| Dec 27, 2021 | $59.15 | $61.28 | $58.37 | $60.70 | +2.67% | 1,070,301 |
| Dec 20, 2021 | $56.69 | $59.54 | $54.63 | $59.12 | +2.07% | 1,161,980 |
| Dec 13, 2021 | $58.51 | $59.53 | $55.66 | $57.92 | -1.33% | 3,001,699 |
| Dec 6, 2021 | $57.01 | $59.72 | $56.16 | $58.70 | +4.47% | 1,867,930 |
| Nov 29, 2021 | $58.39 | $58.65 | $53.67 | $56.19 | -2.80% | 2,369,867 |
| Nov 22, 2021 | $62.05 | $62.78 | $57.60 | $57.81 | -6.64% | 1,062,970 |
| Nov 15, 2021 | $64.89 | $65.62 | $61.52 | $61.92 | -4.34% | 1,731,706 |
| Nov 8, 2021 | $64.04 | $65.25 | $63.42 | $64.73 | +0.79% | 1,574,247 |
| Nov 1, 2021 | $61.75 | $65.50 | $61.24 | $64.22 | +3.58% | 2,480,221 |
| Oct 25, 2021 | $57.49 | $62.46 | $54.41 | $62.00 | +7.36% | 3,501,370 |
| Oct 18, 2021 | $56.60 | $58.22 | $56.00 | $57.75 | +1.51% | 1,535,662 |
| Oct 11, 2021 | $58.06 | $58.12 | $55.10 | $56.89 | -2.12% | 1,692,160 |
| Oct 4, 2021 | $65.16 | $66.77 | $57.97 | $58.12 | -11.25% | 3,114,960 |
| Sep 27, 2021 | $65.47 | $66.81 | $63.43 | $65.49 | +0.52% | 1,990,824 |
| Sep 20, 2021 | $61.36 | $66.23 | $59.81 | $65.15 | +6.42% | 2,422,120 |
| Sep 13, 2021 | $65.33 | $65.67 | $56.70 | $61.22 | -5.32% | 3,996,539 |
| Sep 7, 2021 | $68.01 | $68.12 | $64.56 | $64.66 | -5.13% | 1,428,913 |
| Aug 30, 2021 | $66.24 | $68.65 | $65.22 | $68.16 | +3.15% | 1,488,144 |
| Aug 23, 2021 | $63.29 | $66.13 | $62.10 | $66.08 | +4.52% | 1,443,846 |
| Aug 16, 2021 | $61.79 | $63.38 | $59.08 | $63.22 | +2.13% | 2,388,269 |
| Aug 9, 2021 | $62.21 | $64.54 | $61.69 | $61.90 | -0.99% | 1,881,164 |
| Aug 2, 2021 | $61.89 | $63.86 | $60.81 | $62.52 | +1.30% | 1,925,060 |
| Jul 26, 2021 | $61.43 | $62.56 | $60.42 | $61.72 | +0.23% | 1,355,019 |
| Jul 19, 2021 | $58.14 | $62.73 | $57.49 | $61.58 | +4.04% | 2,014,611 |
| Jul 12, 2021 | $62.77 | $64.09 | $59.07 | $59.19 | -6.39% | 1,449,503 |
| Jul 6, 2021 | $63.59 | $63.72 | $61.67 | $63.23 | -0.33% | 1,742,716 |
| Jun 28, 2021 | $65.58 | $65.58 | $62.15 | $63.44 | -3.23% | 1,793,401 |
| Jun 21, 2021 | $62.01 | $65.60 | $62.01 | $65.56 | +6.50% | 1,751,108 |
| Jun 14, 2021 | $68.00 | $68.00 | $61.00 | $61.56 | -9.20% | 2,831,864 |
| Jun 7, 2021 | $65.70 | $67.99 | $65.00 | $67.80 | +3.35% | 1,463,896 |
| Jun 1, 2021 | $64.50 | $65.85 | $62.91 | $65.60 | +1.93% | 1,349,920 |
| May 24, 2021 | $62.66 | $64.65 | $61.87 | $64.36 | +3.57% | 1,572,373 |
| May 17, 2021 | $65.33 | $65.35 | $60.12 | $62.14 | -5.30% | 1,900,652 |
| May 10, 2021 | $64.16 | $65.85 | $61.44 | $65.62 | +2.56% | 2,168,672 |
| May 3, 2021 | $62.11 | $64.59 | $60.65 | $63.98 | +5.02% | 2,042,555 |
| Apr 26, 2021 | $62.72 | $63.06 | $60.17 | $60.92 | -2.04% | 2,511,717 |
| Apr 19, 2021 | $62.30 | $63.00 | $59.21 | $62.19 | +0.11% | 2,386,904 |
| Apr 12, 2021 | $60.00 | $62.24 | $57.84 | $62.12 | +4.04% | 1,798,848 |
| Apr 5, 2021 | $57.35 | $59.86 | $56.73 | $59.71 | +5.12% | 2,032,450 |
| Mar 29, 2021 | $57.36 | $60.04 | $55.55 | $56.80 | -1.58% | 2,617,924 |
| Mar 22, 2021 | $57.61 | $58.33 | $54.61 | $57.71 | +0.89% | 2,672,030 |
| Mar 15, 2021 | $59.84 | $61.00 | $57.07 | $57.20 | -4.22% | 3,590,315 |
| Mar 8, 2021 | $54.57 | $59.82 | $54.57 | $59.72 | +8.62% | 3,521,745 |
| Mar 1, 2021 | $56.01 | $57.50 | $52.75 | $54.98 | -0.47% | 3,989,789 |
| Feb 22, 2021 | $51.18 | $57.03 | $50.70 | $55.24 | +6.62% | 4,794,165 |
| Feb 16, 2021 | $53.46 | $53.46 | $49.88 | $51.81 | -2.48% | 2,539,653 |
| Feb 8, 2021 | $54.73 | $54.89 | $52.15 | $53.13 | -2.33% | 3,361,013 |
| Feb 1, 2021 | $51.11 | $55.18 | $51.00 | $54.40 | +7.34% | 2,313,530 |
| Jan 25, 2021 | $51.90 | $52.36 | $48.62 | $50.68 | -2.56% | 2,142,413 |
| Jan 19, 2021 | $51.58 | $52.48 | $50.09 | $52.01 | +2.50% | 1,835,349 |
| Jan 11, 2021 | $51.73 | $52.49 | $50.31 | $50.74 | -2.44% | 1,783,728 |
| Jan 4, 2021 | $50.34 | $53.52 | $49.00 | $52.01 | +3.48% | 3,435,516 |
| Dec 28, 2020 | $49.53 | $50.99 | $47.92 | $50.26 | +2.01% | 1,958,048 |
| Dec 21, 2020 | $48.42 | $49.84 | $47.50 | $49.27 | +0.67% | 1,784,049 |
| Dec 14, 2020 | $47.48 | $50.41 | $46.91 | $48.94 | +4.08% | 4,708,164 |
| Dec 7, 2020 | $42.86 | $47.71 | $41.72 | $47.02 | +9.55% | 3,498,586 |
| Nov 30, 2020 | $43.16 | $43.60 | $41.68 | $42.92 | -0.60% | 3,159,059 |
| Nov 23, 2020 | $43.38 | $44.75 | $42.93 | $43.18 | +0.16% | 2,078,283 |
| Nov 16, 2020 | $42.75 | $44.25 | $41.25 | $43.11 | +3.16% | 2,423,486 |
| Nov 9, 2020 | $39.99 | $42.10 | $39.00 | $41.79 | +9.14% | 2,638,348 |
| Nov 2, 2020 | $35.65 | $39.35 | $34.01 | $38.29 | +7.41% | 3,123,047 |
| Oct 26, 2020 | $30.68 | $35.76 | $27.96 | $35.65 | +14.30% | 3,723,170 |
| Oct 19, 2020 | $33.18 | $33.70 | $30.42 | $31.19 | -6.08% | 2,661,326 |
| Oct 12, 2020 | $32.33 | $34.10 | $31.95 | $33.21 | +2.47% | 2,087,835 |
| Oct 5, 2020 | $31.23 | $32.98 | $31.05 | $32.41 | +4.73% | 1,927,380 |
| Sep 28, 2020 | $28.65 | $31.29 | $27.92 | $30.95 | +9.50% | 2,785,231 |
| Sep 21, 2020 | $28.03 | $29.25 | $27.07 | $28.26 | -4.01% | 2,453,604 |
| Sep 14, 2020 | $30.25 | $31.44 | $29.36 | $29.44 | -1.54% | 2,855,157 |
| Sep 8, 2020 | $29.61 | $29.96 | $28.36 | $29.90 | +0.30% | 2,226,125 |
| Aug 31, 2020 | $31.13 | $31.50 | $29.20 | $29.81 | -4.55% | 1,862,222 |
| Aug 24, 2020 | $29.91 | $31.27 | $29.49 | $31.23 | +5.47% | 1,442,477 |
| Aug 17, 2020 | $30.94 | $31.17 | $29.04 | $29.61 | -3.93% | 1,776,951 |
| Aug 10, 2020 | $31.28 | $32.95 | $30.07 | $30.82 | -0.74% | 2,324,070 |
| Aug 3, 2020 | $29.91 | $32.89 | $29.28 | $31.05 | +4.16% | 2,850,780 |
| Jul 27, 2020 | $28.44 | $30.64 | $28.40 | $29.81 | +3.13% | 2,616,565 |
| Jul 20, 2020 | $27.63 | $29.51 | $26.78 | $28.91 | +5.03% | 2,464,812 |
| Jul 13, 2020 | $25.70 | $28.10 | $24.84 | $27.52 | +8.28% | 2,346,858 |
| Jul 6, 2020 | $26.14 | $26.65 | $24.01 | $25.42 | -0.61% | 3,233,197 |
| Jun 29, 2020 | $25.10 | $26.53 | $24.39 | $25.57 | +3.90% | 2,411,520 |
| Jun 22, 2020 | $26.37 | $26.42 | $23.63 | $24.61 | -6.99% | 3,983,225 |
| Jun 15, 2020 | $25.07 | $29.30 | $24.60 | $26.46 | +1.19% | 4,039,294 |
| Jun 8, 2020 | $30.40 | $31.50 | $25.32 | $26.15 | -13.18% | 3,843,168 |
| Jun 1, 2020 | $28.69 | $31.18 | $28.02 | $30.12 | +5.28% | 2,523,366 |
| May 26, 2020 | $28.50 | $30.03 | $27.58 | $28.61 | +3.96% | 2,738,392 |
| May 18, 2020 | $25.49 | $27.91 | $24.81 | $27.52 | +11.33% | 4,107,537 |
| May 11, 2020 | $26.30 | $27.24 | $23.13 | $24.72 | -6.89% | 4,259,052 |
| May 4, 2020 | $22.24 | $27.14 | $21.27 | $26.55 | +18.16% | 5,556,162 |
| Apr 27, 2020 | $22.64 | $25.47 | $21.68 | $22.47 | +0.81% | 4,243,529 |
| Apr 20, 2020 | $23.01 | $24.00 | $21.36 | $22.29 | -6.11% | 3,203,923 |
| Apr 13, 2020 | $22.91 | $24.06 | $21.08 | $23.74 | +3.26% | 4,733,808 |
| Apr 6, 2020 | $15.82 | $24.19 | $15.82 | $22.99 | +48.04% | 5,298,572 |
| Mar 30, 2020 | $18.60 | $18.93 | $15.12 | $15.53 | -13.87% | 9,149,490 |
| Mar 23, 2020 | $12.76 | $18.60 | $11.70 | $18.03 | +43.21% | 10,211,751 |
| Mar 16, 2020 | $18.34 | $19.79 | $11.09 | $12.59 | -42.30% | 10,572,580 |
| Mar 9, 2020 | $27.46 | $28.17 | $18.60 | $21.82 | -25.98% | 6,724,567 |
| Mar 2, 2020 | $29.81 | $31.43 | $28.53 | $29.48 | -0.41% | 4,350,011 |
| Feb 24, 2020 | $34.05 | $34.24 | $28.13 | $29.60 | -15.43% | 5,284,217 |
| Feb 18, 2020 | $33.76 | $35.30 | $33.45 | $35.00 | +4.32% | 2,678,875 |
| Feb 10, 2020 | $32.95 | $34.16 | $32.91 | $33.55 | +1.57% | 2,443,679 |
| Feb 3, 2020 | $32.41 | $34.58 | $32.28 | $33.03 | +2.80% | 3,525,559 |
| Jan 27, 2020 | $32.03 | $33.00 | $32.01 | $32.13 | -0.99% | 2,696,778 |
| Jan 21, 2020 | $33.32 | $33.37 | $32.08 | $32.45 | -3.08% | 2,376,382 |
| Jan 13, 2020 | $33.14 | $33.90 | $33.00 | $33.48 | +0.66% | 2,204,134 |
| Jan 6, 2020 | $33.01 | $33.92 | $32.98 | $33.26 | +0.51% | 2,142,037 |
| Dec 30, 2019 | $33.08 | $33.42 | $32.56 | $33.09 | +0.39% | 1,619,457 |
| Dec 23, 2019 | $33.16 | $33.44 | $32.68 | $32.96 | -0.03% | 1,092,652 |
| Dec 16, 2019 | $32.17 | $33.69 | $32.17 | $32.97 | +2.77% | 4,538,654 |
| Dec 9, 2019 | $32.46 | $32.70 | $31.46 | $32.08 | -1.53% | 3,023,787 |
| Dec 2, 2019 | $32.09 | $32.86 | $31.42 | $32.58 | +1.31% | 3,148,014 |
| Nov 25, 2019 | $32.37 | $33.08 | $32.14 | $32.16 | -0.62% | 2,078,279 |
| Nov 18, 2019 | $31.54 | $32.83 | $31.41 | $32.36 | +2.73% | 4,417,124 |
| Nov 11, 2019 | $30.37 | $31.53 | $30.20 | $31.50 | +2.47% | 4,159,013 |
| Nov 4, 2019 | $31.16 | $32.35 | $29.60 | $30.74 | -0.39% | 4,658,557 |
| Oct 28, 2019 | $30.89 | $31.36 | $29.47 | $30.86 | +0.88% | 3,550,831 |
| Oct 21, 2019 | $30.89 | $31.72 | $30.39 | $30.59 | +0.07% | 3,014,139 |
| Oct 14, 2019 | $29.53 | $31.15 | $28.73 | $30.57 | +3.24% | 3,155,001 |
| Oct 7, 2019 | $29.75 | $30.30 | $28.51 | $29.61 | -0.84% | 2,526,597 |
| Sep 30, 2019 | $30.45 | $31.67 | $28.36 | $29.86 | -1.65% | 2,556,611 |
| Sep 23, 2019 | $32.46 | $33.20 | $30.16 | $30.36 | -7.33% | 3,282,384 |
| Sep 16, 2019 | $31.86 | $33.25 | $31.57 | $32.76 | +2.47% | 5,691,598 |
| Sep 9, 2019 | $28.09 | $32.15 | $26.83 | $31.97 | +18.14% | 7,334,650 |
| Sep 3, 2019 | $26.26 | $27.22 | $25.62 | $27.06 | +2.27% | 4,729,370 |
| Aug 26, 2019 | $26.73 | $26.90 | $25.53 | $26.46 | +0.11% | 2,117,117 |
| Aug 19, 2019 | $27.89 | $28.00 | $26.37 | $26.43 | -3.96% | 2,379,031 |
| Aug 12, 2019 | $28.61 | $29.44 | $27.14 | $27.52 | -4.34% | 2,765,435 |
| Aug 5, 2019 | $28.51 | $29.87 | $28.01 | $28.77 | -1.03% | 3,286,509 |
| Jul 29, 2019 | $33.27 | $33.43 | $28.98 | $29.07 | -12.44% | 5,127,507 |
| Jul 22, 2019 | $31.83 | $33.53 | $30.71 | $33.20 | +4.80% | 4,394,640 |
| Jul 15, 2019 | $33.53 | $33.69 | $31.59 | $31.68 | -5.46% | 2,153,691 |
| Jul 8, 2019 | $34.56 | $34.65 | $33.10 | $33.51 | -3.21% | 2,855,213 |
| Jul 1, 2019 | $35.19 | $35.40 | $33.94 | $34.62 | -0.94% | 1,787,838 |
| Jun 24, 2019 | $34.65 | $35.15 | $33.82 | $34.95 | +0.66% | 3,614,101 |
| Jun 17, 2019 | $33.12 | $34.85 | $32.75 | $34.72 | +5.12% | 4,469,623 |
| Jun 10, 2019 | $34.03 | $34.45 | $32.75 | $33.03 | -2.60% | 3,740,788 |
| Jun 3, 2019 | $32.26 | $34.07 | $32.18 | $33.91 | +5.25% | 2,905,097 |
| May 28, 2019 | $32.76 | $33.15 | $31.58 | $32.22 | -1.50% | 4,165,821 |
| May 20, 2019 | $32.68 | $33.71 | $32.08 | $32.71 | -0.64% | 3,271,625 |
| May 13, 2019 | $31.80 | $33.59 | $31.60 | $32.92 | +1.23% | 2,594,236 |
| May 6, 2019 | $32.75 | $34.50 | $31.60 | $32.52 | -2.69% | 3,279,794 |
| Apr 29, 2019 | $32.40 | $34.09 | $31.28 | $33.42 | +3.50% | 4,167,439 |
| Apr 22, 2019 | $29.37 | $32.48 | $29.09 | $32.29 | +9.42% | 3,730,780 |
| Apr 15, 2019 | $29.38 | $29.76 | $28.08 | $29.51 | +0.58% | 4,737,738 |
| Apr 8, 2019 | $30.97 | $30.97 | $29.09 | $29.34 | -5.48% | 3,536,477 |
| Apr 1, 2019 | $29.49 | $31.20 | $28.89 | $31.04 | +5.90% | 6,544,021 |
| Mar 25, 2019 | $29.97 | $30.24 | $28.95 | $29.31 | -2.50% | 4,576,896 |
| Mar 18, 2019 | $30.13 | $31.29 | $29.79 | $30.06 | -0.20% | 3,771,330 |
| Mar 11, 2019 | $28.98 | $31.05 | $28.73 | $30.12 | +3.93% | 6,110,377 |
| Mar 4, 2019 | $30.15 | $30.68 | $27.47 | $28.98 | -4.70% | 7,449,501 |
| Feb 25, 2019 | $27.69 | $31.10 | $25.85 | $30.41 | +9.78% | 9,021,555 |
| Feb 19, 2019 | $28.20 | $28.64 | $27.40 | $27.70 | -2.50% | 3,399,709 |
| Feb 11, 2019 | $26.50 | $28.42 | $26.06 | $28.41 | +7.61% | 4,904,647 |
| Feb 4, 2019 | $27.70 | $28.74 | $25.91 | $26.40 | -4.93% | 5,284,228 |
| Jan 28, 2019 | $27.49 | $28.48 | $27.05 | $27.77 | +0.76% | 5,474,235 |
| Jan 22, 2019 | $28.70 | $29.16 | $27.55 | $27.56 | -4.93% | 3,933,241 |
| Jan 14, 2019 | $28.80 | $29.47 | $28.09 | $28.99 | -0.14% | 3,643,740 |
| Jan 7, 2019 | $25.99 | $29.31 | $25.79 | $29.03 | +11.06% | 5,667,653 |
| Dec 31, 2018 | $25.78 | $26.43 | $25.13 | $26.14 | +2.27% | 5,128,628 |
| Dec 24, 2018 | $24.62 | $26.01 | $24.27 | $25.56 | +1.47% | 3,439,274 |
| Dec 17, 2018 | $27.85 | $28.38 | $25.04 | $25.19 | -12.93% | 12,043,221 |
| Dec 10, 2018 | $31.60 | $32.00 | $28.84 | $28.93 | -8.62% | 9,868,851 |
| Dec 3, 2018 | $34.63 | $35.22 | $31.04 | $31.66 | -6.80% | 7,366,370 |
| Nov 26, 2018 | $31.44 | $34.43 | $31.44 | $33.97 | +7.33% | 6,998,045 |
| Nov 19, 2018 | $32.41 | $33.48 | $28.63 | $31.65 | -2.76% | 8,854,852 |
| Nov 12, 2018 | $42.17 | $43.30 | $28.02 | $32.55 | -23.41% | 34,088,658 |
| Nov 5, 2018 | $44.72 | $44.75 | $38.00 | $42.50 | -5.03% | 33,129,344 |
| Oct 29, 2018 | $40.32 | $45.35 | $39.46 | $44.75 | +13.29% | 17,477,836 |
| Oct 22, 2018 | $38.33 | $42.49 | $37.80 | $39.50 | +2.86% | 13,081,220 |
| Oct 15, 2018 | $34.00 | $39.50 | $32.82 | $38.40 | +15.32% | 21,456,120 |
| Oct 8, 2018 | $35.82 | $39.27 | $32.37 | $33.30 | -6.72% | 14,980,919 |
| Oct 1, 2018 | $35.44 | $37.55 | $34.38 | $35.70 | +1.42% | 8,465,407 |
| Sep 24, 2018 | $35.69 | $36.12 | $34.34 | $35.20 | -1.37% | 4,371,725 |
| Sep 17, 2018 | $36.01 | $36.23 | $34.91 | $35.69 | -0.72% | 6,217,610 |
| Sep 10, 2018 | $39.03 | $39.15 | $35.54 | $35.95 | -7.56% | 5,203,445 |
| Sep 4, 2018 | $41.69 | $42.48 | $38.78 | $38.89 | -6.36% | 3,469,435 |
| Aug 27, 2018 | $39.99 | $41.59 | $39.99 | $41.53 | +3.98% | 2,562,764 |
| Aug 20, 2018 | $39.14 | $40.24 | $38.52 | $39.94 | +1.91% | 2,051,363 |
| Aug 13, 2018 | $38.43 | $39.30 | $37.90 | $39.19 | +1.87% | 2,800,437 |
| Aug 6, 2018 | $41.06 | $41.88 | $38.26 | $38.47 | -5.90% | 3,657,775 |
| Jul 30, 2018 | $43.92 | $44.72 | $36.50 | $40.88 | -7.45% | 10,836,156 |
| Jul 23, 2018 | $42.44 | $45.02 | $42.41 | $44.17 | +4.54% | 2,716,188 |
| Jul 16, 2018 | $43.38 | $43.68 | $41.93 | $42.25 | -2.76% | 2,798,253 |
| Jul 9, 2018 | $42.29 | $43.72 | $42.29 | $43.45 | +2.84% | 2,686,154 |
| Jul 2, 2018 | $40.71 | $42.46 | $40.21 | $42.25 | +3.28% | 2,068,795 |
| Jun 25, 2018 | $42.45 | $43.62 | $40.01 | $40.91 | -3.99% | 4,334,752 |
| Jun 18, 2018 | $41.48 | $44.73 | $41.25 | $42.61 | +1.91% | 5,375,138 |
| Jun 11, 2018 | $39.79 | $42.26 | $39.79 | $41.81 | +5.34% | 4,780,397 |
| Jun 4, 2018 | $39.91 | $40.27 | $38.89 | $39.69 | -0.35% | 5,244,745 |
| May 29, 2018 | $41.09 | $41.39 | $39.76 | $39.83 | -3.93% | 3,162,651 |
| May 21, 2018 | $42.26 | $42.81 | $41.35 | $41.46 | -1.71% | 5,884,701 |
| May 14, 2018 | $41.82 | $42.41 | $41.21 | $42.18 | +1.13% | 3,886,996 |
| May 7, 2018 | $40.02 | $42.62 | $39.77 | $41.71 | +4.93% | 5,054,203 |
| Apr 30, 2018 | $36.24 | $40.00 | $35.19 | $39.75 | +9.96% | 8,087,309 |
| Apr 23, 2018 | $37.91 | $38.83 | $35.69 | $36.15 | -4.82% | 6,561,006 |
| Apr 16, 2018 | $39.04 | $39.76 | $37.83 | $37.98 | -2.11% | 6,248,421 |
| Apr 9, 2018 | $39.70 | $40.23 | $38.58 | $38.80 | -1.67% | 3,546,689 |
| Apr 2, 2018 | $38.76 | $41.08 | $37.95 | $39.46 | +0.71% | 3,382,904 |
| Mar 26, 2018 | $39.81 | $40.13 | $38.50 | $39.18 | +0.05% | 4,550,113 |
| Mar 19, 2018 | $41.18 | $41.84 | $39.13 | $39.16 | -4.86% | 4,192,803 |
| Mar 12, 2018 | $41.20 | $42.27 | $40.61 | $41.16 | +0.15% | 4,451,352 |
| Mar 5, 2018 | $39.71 | $41.72 | $39.25 | $41.10 | +3.37% | 5,387,817 |
| Feb 26, 2018 | $38.57 | $39.96 | $36.90 | $39.76 | +3.14% | 5,040,840 |
| Feb 20, 2018 | $36.23 | $40.70 | $35.64 | $38.55 | +6.14% | 6,258,833 |
| Feb 12, 2018 | $33.87 | $37.04 | $32.97 | $36.32 | +7.71% | 8,136,060 |
| Feb 5, 2018 | $34.16 | $35.50 | $32.22 | $33.72 | -2.57% | 8,523,238 |
| Jan 29, 2018 | $34.27 | $35.37 | $33.59 | $34.61 | +0.84% | 4,430,056 |
| Jan 22, 2018 | $33.87 | $34.50 | $33.25 | $34.32 | +0.91% | 4,825,600 |
| Jan 16, 2018 | $34.82 | $34.82 | $32.47 | $34.01 | -1.79% | 6,012,427 |
| Jan 8, 2018 | $32.96 | $34.80 | $32.06 | $34.63 | +4.59% | 5,935,557 |
| Jan 2, 2018 | $32.67 | $34.04 | $32.67 | $33.11 | +1.47% | 6,336,659 |
| Dec 26, 2017 | $32.35 | $33.20 | $31.93 | $32.63 | +1.18% | 3,199,439 |
| Dec 18, 2017 | $31.88 | $32.87 | $31.50 | $32.25 | +1.61% | 6,299,531 |
| Dec 11, 2017 | $32.39 | $33.02 | $31.39 | $31.74 | -1.76% | 6,846,098 |
| Dec 4, 2017 | $32.64 | $32.96 | $30.75 | $32.31 | +0.15% | 5,636,527 |
| Nov 27, 2017 | $30.38 | $33.68 | $30.28 | $32.26 | +6.26% | 6,934,338 |
| Nov 20, 2017 | $29.83 | $31.50 | $28.68 | $30.36 | +1.74% | 4,491,888 |
| Nov 13, 2017 | $28.23 | $30.03 | $26.92 | $29.84 | +5.70% | 8,647,209 |
| Nov 6, 2017 | $29.97 | $30.36 | $27.88 | $28.23 | -5.74% | 6,019,459 |
| Oct 30, 2017 | $32.20 | $33.44 | $28.96 | $29.95 | -9.92% | 11,432,511 |
| Oct 23, 2017 | $44.43 | $45.21 | $30.91 | $33.25 | -25.20% | 29,394,398 |
| Oct 16, 2017 | $41.66 | $45.27 | $41.44 | $44.45 | +6.54% | 5,002,841 |
| Oct 9, 2017 | $45.73 | $45.74 | $41.68 | $41.72 | -8.57% | 6,923,553 |
| Oct 2, 2017 | $47.80 | $48.35 | $45.45 | $45.63 | -4.46% | 3,152,224 |
| Sep 25, 2017 | $46.06 | $48.06 | $45.83 | $47.76 | +3.78% | 2,892,153 |
| Sep 18, 2017 | $46.69 | $47.38 | $44.26 | $46.02 | -1.62% | 3,651,198 |
| Sep 11, 2017 | $46.96 | $49.05 | $46.65 | $46.78 | -0.15% | 5,330,133 |
| Sep 5, 2017 | $46.66 | $47.50 | $45.65 | $46.85 | -0.38% | 3,164,732 |
| Aug 28, 2017 | $45.86 | $47.63 | $45.08 | $47.03 | +3.20% | 3,430,201 |
| Aug 21, 2017 | $46.97 | $48.12 | $45.35 | $45.57 | -2.84% | 5,209,799 |
| Aug 14, 2017 | $52.65 | $52.83 | $46.31 | $46.90 | -10.46% | 9,136,690 |
| Aug 7, 2017 | $52.59 | $53.09 | $50.65 | $52.38 | -0.38% | 4,324,988 |
| Jul 31, 2017 | $53.74 | $53.74 | $50.92 | $52.58 | -0.79% | 6,580,070 |
| Jul 24, 2017 | $50.90 | $54.34 | $48.16 | $53.00 | +4.15% | 6,919,438 |
| Jul 17, 2017 | $49.60 | $51.18 | $48.76 | $50.89 | +3.10% | 3,415,857 |
| Jul 10, 2017 | $49.12 | $50.06 | $48.33 | $49.36 | +0.78% | 4,640,906 |
| Jul 3, 2017 | $49.48 | $50.61 | $47.38 | $48.98 | -0.81% | 3,959,120 |
| Jun 26, 2017 | $48.07 | $49.99 | $47.17 | $49.38 | +2.81% | 4,825,854 |
| Jun 19, 2017 | $45.40 | $48.24 | $44.85 | $48.03 | +6.12% | 5,643,086 |
| Jun 12, 2017 | $44.89 | $46.94 | $44.53 | $45.26 | +0.49% | 4,905,864 |
| Jun 5, 2017 | $43.55 | $45.28 | $42.82 | $45.04 | +3.09% | 4,614,943 |
| May 30, 2017 | $42.05 | $44.34 | $40.84 | $43.69 | +3.68% | 3,969,303 |
| May 22, 2017 | $43.58 | $43.95 | $41.89 | $42.14 | -3.26% | 3,683,879 |
| May 15, 2017 | $43.73 | $44.61 | $41.89 | $43.56 | -2.46% | 4,221,306 |
| May 8, 2017 | $45.02 | $45.02 | $43.20 | $44.66 | -0.73% | 4,615,195 |
| May 1, 2017 | $43.51 | $46.03 | $43.51 | $44.99 | +3.24% | 8,031,901 |
| Apr 24, 2017 | $43.66 | $46.76 | $40.37 | $43.58 | +1.16% | 11,352,305 |
| Apr 17, 2017 | $42.49 | $43.36 | $41.56 | $43.08 | +1.10% | 7,609,545 |
| Apr 10, 2017 | $43.34 | $44.42 | $42.50 | $42.61 | -1.96% | 4,651,243 |
| Apr 3, 2017 | $43.41 | $45.00 | $42.61 | $43.46 | -0.32% | 25,395,096 |
| Mar 27, 2017 | $41.76 | $44.90 | $41.56 | $43.60 | +3.98% | 7,031,051 |
| Mar 20, 2017 | $41.50 | $42.01 | $38.69 | $41.93 | +0.72% | 6,995,801 |
| Mar 13, 2017 | $42.75 | $43.08 | $41.56 | $41.63 | -2.48% | 6,781,022 |
| Mar 6, 2017 | $44.92 | $45.51 | $42.46 | $42.69 | -6.24% | 5,559,826 |
| Feb 27, 2017 | $45.04 | $45.61 | $43.77 | $45.53 | +1.31% | 6,902,796 |
| Feb 21, 2017 | $42.92 | $47.39 | $42.24 | $44.94 | +5.52% | 6,340,616 |
| Feb 13, 2017 | $39.32 | $42.64 | $38.31 | $42.59 | +9.54% | 5,728,528 |
| Feb 6, 2017 | $38.90 | $39.19 | $37.44 | $38.88 | +0.21% | 2,957,509 |
| Jan 30, 2017 | $38.38 | $39.25 | $37.24 | $38.80 | +1.07% | 3,731,929 |
| Jan 23, 2017 | $38.20 | $40.40 | $37.78 | $38.39 | -0.21% | 6,172,193 |
| Jan 17, 2017 | $37.57 | $39.50 | $37.42 | $38.47 | +1.37% | 3,914,585 |
| Jan 9, 2017 | $36.05 | $38.90 | $35.60 | $37.95 | +5.42% | 5,781,241 |
| Jan 3, 2017 | $33.47 | $36.24 | $32.69 | $36.00 | +8.76% | 6,786,419 |
| Dec 27, 2016 | $34.86 | $35.06 | $32.98 | $33.10 | -4.56% | 3,848,949 |
| Dec 19, 2016 | $35.34 | $35.85 | $33.25 | $34.68 | -1.37% | 5,216,411 |
| Dec 12, 2016 | $36.67 | $36.83 | $32.54 | $35.16 | -4.56% | 8,673,955 |
| Dec 5, 2016 | $38.12 | $39.20 | $36.14 | $36.84 | -2.85% | 6,119,696 |
| Nov 28, 2016 | $37.98 | $38.95 | $37.19 | $37.92 | -0.55% | 5,212,665 |
| Nov 21, 2016 | $38.70 | $39.10 | $37.47 | $38.13 | -1.17% | 3,274,661 |
| Nov 14, 2016 | $39.00 | $40.21 | $37.28 | $38.58 | – | 4,909,232 |
Seasonality
ACHC 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 | 2.7% | 6.2% | -1.2% | 2.2% | 1.5% | 4.8% | 2.6% | 0.9% | -3.3% | -3.0% | -1.7% | -1.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -5.3% | 74.4% | -0.2% | 10.7% | -10.4% | 27.3% | 0.3% | -7.0% | -0.2% | 8.9% | ||
| 2025 | 13.8% | -33.5% | 1.1% | -22.8% | -3.2% | 0.2% | -4.1% | 5.5% | 7.8% | -13.2% | -20.0% | -17.5% |
| 2024 | 5.6% | 1.6% | -5.1% | -6.7% | -6.8% | -2.0% | -4.0% | 26.3% | -22.6% | -32.7% | -4.8% | -2.4% |
| 2023 | 2.1% | -13.7% | -0.4% | 0.1% | -2.3% | 12.8% | -0.8% | -2.4% | -8.8% | 4.6% | -0.7% | 6.5% |
| 2022 | -13.3% | 7.7% | 15.6% | 3.6% | 4.8% | -5.0% | 22.6% | -1.2% | -4.6% | 4.0% | 9.5% | -7.6% |
| 2021 | 0.8% | 9.0% | 3.4% | 6.6% | 5.6% | -2.5% | -1.6% | 7.1% | -3.5% | -2.8% | -9.4% | 8.1% |
| 2020 | -3.3% | -7.9% | -38.0% | 30.8% | 19.2% | -12.2% | 18.7% | 3.7% | -4.6% | 20.9% | 19.1% | 18.4% |
| 2019 | 6.4% | -3.9% | 11.5% | 9.2% | 0.6% | 8.5% | -8.6% | -17.2% | 17.5% | -3.5% | 7.2% | 3.3% |
| 2018 | 4.4% | 11.8% | 2.8% | -9.2% | 13.0% | 1.8% | -3.5% | 5.2% | -15.2% | 17.9% | -18.1% | -24.3% |
| 2017 | 15.9% | 16.5% | -2.5% | -0.0% | -5.1% | 19.4% | 7.2% | -11.3% | 1.7% | -34.3% | 1.5% | 2.5% |