Chewy Inc - Class A (CHWY) Exchange: NYSE
Data as of April 26, 2024
$15.38 ($0.29) 1.92%
Chewy Inc - Class A - Daily Information
Click for more stock information on Chewy Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.00 |
| Previous Close | $15.38 |
| High | $15.40 |
| Low | $14.69 |
| Adjusted Open | $15.00 |
| Previous Adjusted Close | $15.38 |
| Adjusted High | $15.40 |
| Adjusted Low | $14.69 |
About Chewy Inc - Class A (CHWY)
Founded by Ryan Cohen and Michael Day in 2011, Chewy Inc. (CHWY) has become one of the leading online retailers of pet food and products. With an ever-increasing number of pet owners, the company has been able to take advantage of the industryâs high growth rate. Chewy has now grown to become the largest and fastest growing pet specialty retailer in the United States, reaching over 11 million active customers in 2019. The company employs more than 11,000 associates and operates nine fulfillment centers across the United States, as well as two distribution centers in Texas and Pennsylvania. Chewy has made significant investments in technology to stay ahead of competitors, including the development of a deep loyalty program and a proprietary pet-care mobile app.
Invest in Chewy Inc - Class A (CHWY)
Historical Stock Data for Chewy Inc - Class A (CHWY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $15.00 | $15.40 | $14.69 | $15.38 | $15.38 | 8,448,873 |
| 2024-04-24 | $15.57 | $15.65 | $15.07 | $15.09 | $15.09 | 8,793,439 |
| 2024-04-23 | $15.50 | $16.20 | $15.45 | $15.60 | $15.60 | 8,547,882 |
| 2024-04-22 | $16.23 | $16.40 | $15.66 | $15.70 | $15.70 | 7,553,568 |
| 2024-04-19 | $16.00 | $16.58 | $15.93 | $16.15 | $16.15 | 6,452,262 |
| 2024-04-18 | $16.58 | $16.79 | $16.12 | $16.12 | $16.12 | 6,077,300 |
| 2024-04-17 | $16.63 | $16.82 | $16.21 | $16.54 | $16.54 | 6,678,951 |
| 2024-04-16 | $16.46 | $17.20 | $15.98 | $16.56 | $16.56 | 9,300,344 |
| 2024-04-15 | $17.65 | $17.86 | $16.54 | $16.57 | $16.57 | 9,914,520 |
| 2024-04-12 | $18.29 | $18.37 | $17.35 | $17.64 | $17.64 | 11,753,223 |
| 2024-04-11 | $17.86 | $18.69 | $17.62 | $18.54 | $18.54 | 19,275,972 |
| 2024-04-10 | $17.16 | $17.46 | $16.79 | $17.40 | $17.40 | 6,760,751 |
| 2024-04-09 | $16.95 | $17.64 | $16.93 | $17.57 | $17.57 | 8,618,047 |
| 2024-04-08 | $17.22 | $17.42 | $16.78 | $16.82 | $16.82 | 6,407,635 |
| 2024-04-05 | $16.20 | $17.10 | $16.14 | $17.05 | $17.05 | 11,853,468 |
| 2024-04-04 | $16.00 | $16.79 | $15.94 | $16.38 | $16.38 | 10,101,991 |
| 2024-04-03 | $15.57 | $15.92 | $15.33 | $15.77 | $15.77 | 6,959,986 |
| 2024-04-02 | $15.80 | $15.85 | $15.38 | $15.76 | $15.76 | 7,561,157 |
| 2024-04-01 | $15.87 | $16.12 | $15.60 | $16.09 | $16.09 | 7,994,324 |
| 2024-03-28 | $15.76 | $16.04 | $15.62 | $15.91 | $15.91 | 6,991,536 |
| 2024-03-27 | $15.30 | $15.69 | $15.16 | $15.65 | $15.65 | 9,550,490 |
| 2024-03-26 | $15.49 | $15.61 | $15.08 | $15.26 | $15.26 | 13,977,505 |
| 2024-03-25 | $16.50 | $16.56 | $15.23 | $15.42 | $15.42 | 19,170,300 |
| 2024-03-22 | $15.97 | $16.67 | $15.65 | $16.62 | $16.62 | 13,207,622 |
| 2024-03-21 | $16.75 | $17.29 | $15.91 | $15.92 | $15.92 | 31,848,888 |
| 2024-03-20 | $17.10 | $17.76 | $16.78 | $17.74 | $17.74 | 20,545,435 |
| 2024-03-19 | $16.44 | $16.99 | $16.25 | $16.68 | $16.68 | 8,547,878 |
| 2024-03-18 | $17.59 | $17.59 | $16.82 | $16.84 | $16.84 | 7,448,919 |
| 2024-03-15 | $17.10 | $17.59 | $17.01 | $17.39 | $17.39 | 6,312,455 |
| 2024-03-14 | $18.01 | $18.10 | $17.03 | $17.24 | $17.24 | 7,829,808 |
| 2024-03-13 | $17.80 | $18.47 | $17.78 | $17.99 | $17.99 | 5,192,244 |
| 2024-03-12 | $18.41 | $18.74 | $17.97 | $17.98 | $17.98 | 8,016,466 |
| 2024-03-11 | $17.71 | $18.45 | $17.68 | $18.25 | $18.25 | 7,672,775 |
| 2024-03-08 | $17.75 | $18.24 | $17.41 | $17.70 | $17.70 | 6,806,762 |
| 2024-03-07 | $17.33 | $17.72 | $17.21 | $17.50 | $17.50 | 5,526,996 |
| 2024-03-06 | $17.72 | $17.81 | $17.02 | $17.26 | $17.26 | 5,700,148 |
| 2024-03-05 | $17.41 | $17.73 | $17.04 | $17.37 | $17.37 | 6,750,368 |
| 2024-03-04 | $17.96 | $18.12 | $17.56 | $17.71 | $17.71 | 8,316,421 |
| 2024-03-01 | $17.71 | $18.17 | $17.40 | $18.03 | $18.03 | 7,886,657 |
| 2024-02-29 | $17.09 | $17.74 | $17.06 | $17.64 | $17.64 | 8,457,315 |
| 2024-02-28 | $17.11 | $17.41 | $16.87 | $16.93 | $16.93 | 5,442,134 |
| 2024-02-27 | $16.78 | $17.53 | $16.55 | $17.24 | $17.24 | 9,662,090 |
| 2024-02-26 | $16.14 | $16.87 | $16.10 | $16.60 | $16.60 | 9,952,220 |
| 2024-02-23 | $16.10 | $16.36 | $15.78 | $16.09 | $16.09 | 10,920,442 |
| 2024-02-22 | $16.33 | $16.38 | $15.88 | $16.08 | $16.08 | 8,077,346 |
| 2024-02-21 | $16.38 | $16.45 | $15.84 | $16.04 | $16.04 | 9,598,742 |
| 2024-02-20 | $16.80 | $16.95 | $16.50 | $16.50 | $16.50 | 7,604,118 |
| 2024-02-16 | $17.26 | $17.35 | $16.70 | $16.80 | $16.80 | 8,571,135 |
| 2024-02-15 | $17.48 | $17.75 | $17.27 | $17.46 | $17.46 | 6,123,170 |
| 2024-02-14 | $16.90 | $17.45 | $16.76 | $17.44 | $17.44 | 5,249,674 |
| 2024-02-13 | $16.97 | $17.21 | $16.56 | $16.72 | $16.72 | 8,382,367 |
| 2024-02-12 | $17.55 | $17.88 | $17.37 | $17.53 | $17.53 | 6,566,122 |
| 2024-02-09 | $16.75 | $17.53 | $16.69 | $17.40 | $17.40 | 9,034,418 |
| 2024-02-08 | $16.90 | $17.31 | $16.54 | $16.58 | $16.58 | 8,346,819 |
| 2024-02-07 | $17.07 | $17.11 | $16.79 | $16.93 | $16.93 | 5,582,097 |
| 2024-02-06 | $16.92 | $17.28 | $16.71 | $17.13 | $17.13 | 6,406,416 |
| 2024-02-05 | $17.50 | $17.52 | $16.79 | $16.93 | $16.93 | 9,033,894 |
| 2024-02-02 | $17.51 | $18.05 | $17.25 | $17.83 | $17.83 | 7,411,401 |
| 2024-02-01 | $18.00 | $18.25 | $17.41 | $17.90 | $17.90 | 7,787,602 |
| 2024-01-31 | $18.25 | $18.62 | $17.80 | $17.82 | $17.82 | 7,492,570 |
| 2024-01-30 | $19.16 | $19.35 | $18.34 | $18.36 | $18.36 | 9,709,160 |
| 2024-01-29 | $19.38 | $19.53 | $18.73 | $19.48 | $19.48 | 8,658,202 |
| 2024-01-26 | $19.80 | $20.21 | $19.36 | $19.38 | $19.38 | 6,091,102 |
| 2024-01-25 | $19.52 | $19.91 | $19.15 | $19.87 | $19.87 | 6,868,167 |
| 2024-01-24 | $20.30 | $20.40 | $19.44 | $19.45 | $19.45 | 5,991,828 |
| 2024-01-23 | $20.11 | $20.71 | $19.68 | $19.85 | $19.85 | 7,129,114 |
| 2024-01-22 | $19.52 | $20.42 | $19.41 | $19.64 | $19.64 | 6,521,271 |
| 2024-01-19 | $19.37 | $19.59 | $19.03 | $19.35 | $19.35 | 6,592,401 |
| 2024-01-18 | $19.28 | $19.38 | $18.66 | $19.28 | $19.28 | 7,345,353 |
| 2024-01-17 | $18.50 | $19.00 | $18.24 | $18.99 | $18.99 | 7,803,584 |
| 2024-01-16 | $19.00 | $19.14 | $18.33 | $18.77 | $18.77 | 9,778,509 |
| 2024-01-12 | $20.29 | $20.45 | $19.04 | $19.14 | $19.14 | 12,514,678 |
| 2024-01-11 | $20.60 | $20.76 | $19.59 | $20.03 | $20.03 | 18,378,167 |
| 2024-01-10 | $19.80 | $20.50 | $19.77 | $19.94 | $19.94 | 17,438,008 |
| 2024-01-09 | $20.50 | $21.90 | $20.45 | $21.15 | $21.15 | 9,349,149 |
| 2024-01-08 | $20.49 | $20.84 | $20.18 | $20.69 | $20.69 | 6,493,241 |
| 2024-01-05 | $20.38 | $21.01 | $20.17 | $20.43 | $20.43 | 5,646,208 |
| 2024-01-04 | $20.77 | $21.19 | $20.64 | $20.73 | $20.73 | 6,583,392 |
| 2024-01-03 | $21.84 | $21.95 | $20.84 | $20.88 | $20.88 | 9,263,580 |
| 2024-01-02 | $23.20 | $23.54 | $22.14 | $22.35 | $22.35 | 11,172,950 |
| 2023-12-29 | $24.39 | $24.76 | $23.57 | $23.63 | $23.63 | 9,002,550 |
| 2023-12-28 | $24.53 | $24.86 | $24.23 | $24.60 | $24.60 | 6,636,516 |
| 2023-12-27 | $23.95 | $24.86 | $23.71 | $24.71 | $24.71 | 8,269,427 |
| 2023-12-26 | $24.60 | $24.65 | $23.53 | $23.76 | $23.76 | 8,307,944 |
| 2023-12-22 | $24.72 | $25.24 | $23.57 | $24.44 | $24.44 | 11,941,424 |
| 2023-12-21 | $24.02 | $25.08 | $23.69 | $25.06 | $25.06 | 11,609,248 |
| 2023-12-20 | $23.36 | $23.97 | $23.05 | $23.40 | $23.40 | 13,150,171 |
| 2023-12-19 | $22.73 | $23.74 | $22.45 | $23.68 | $23.68 | 18,294,842 |
| 2023-12-18 | $21.02 | $22.26 | $20.70 | $21.68 | $21.68 | 12,172,252 |
| 2023-12-15 | $21.13 | $21.60 | $20.50 | $21.04 | $21.04 | 20,556,159 |
| 2023-12-14 | $21.44 | $22.29 | $20.11 | $20.19 | $20.19 | 18,587,057 |
| 2023-12-13 | $19.80 | $20.48 | $18.71 | $20.46 | $20.46 | 13,248,747 |
| 2023-12-12 | $20.10 | $20.34 | $19.17 | $19.80 | $19.80 | 9,412,846 |
| 2023-12-11 | $19.55 | $20.83 | $19.34 | $20.26 | $20.26 | 13,483,666 |
| 2023-12-08 | $19.58 | $19.60 | $18.51 | $19.34 | $19.34 | 14,383,072 |
| 2023-12-07 | $17.02 | $19.37 | $16.86 | $19.23 | $19.23 | 36,773,828 |
| 2023-12-06 | $18.68 | $19.87 | $18.68 | $19.35 | $19.35 | 17,007,904 |
| 2023-12-05 | $18.43 | $18.81 | $18.02 | $18.42 | $18.42 | 9,522,548 |
| 2023-12-04 | $18.24 | $19.73 | $18.23 | $18.71 | $18.71 | 11,959,752 |
| 2023-12-01 | $17.52 | $18.43 | $17.10 | $18.32 | $18.32 | 11,769,419 |
| 2023-11-30 | $17.80 | $17.90 | $17.22 | $17.42 | $17.42 | 14,931,025 |
| 2023-11-29 | $18.77 | $19.12 | $17.73 | $17.73 | $17.73 | 10,110,834 |
| 2023-11-28 | $18.27 | $18.84 | $18.16 | $18.72 | $18.72 | 9,054,180 |
| 2023-11-27 | $20.20 | $20.21 | $18.32 | $18.34 | $18.34 | 18,083,029 |
| 2023-11-24 | $20.35 | $20.63 | $20.23 | $20.29 | $20.29 | 2,118,350 |
| 2023-11-22 | $20.67 | $20.92 | $20.34 | $20.45 | $20.45 | 3,932,366 |
| 2023-11-21 | $20.32 | $20.93 | $20.21 | $20.70 | $20.70 | 5,697,321 |
| 2023-11-20 | $20.42 | $21.10 | $20.36 | $20.58 | $20.58 | 4,562,041 |
| 2023-11-17 | $20.20 | $20.89 | $20.11 | $20.52 | $20.52 | 3,957,101 |
| 2023-11-16 | $20.76 | $20.91 | $19.75 | $19.95 | $19.95 | 4,880,476 |
| 2023-11-15 | $20.35 | $21.64 | $20.31 | $21.13 | $21.13 | 7,150,349 |
| 2023-11-14 | $20.36 | $21.04 | $19.95 | $20.17 | $20.17 | 7,738,924 |
| 2023-11-13 | $19.79 | $19.88 | $19.33 | $19.41 | $19.41 | 4,130,076 |
| 2023-11-10 | $19.78 | $19.98 | $19.02 | $19.96 | $19.96 | 5,333,903 |
| 2023-11-09 | $21.10 | $21.46 | $19.81 | $19.89 | $19.89 | 6,379,788 |
| 2023-11-08 | $20.85 | $21.37 | $20.52 | $20.97 | $20.97 | 4,138,537 |
| 2023-11-07 | $20.70 | $21.07 | $20.38 | $21.04 | $21.04 | 4,374,892 |
| 2023-11-06 | $21.00 | $21.18 | $20.30 | $20.64 | $20.64 | 4,898,246 |
| 2023-11-03 | $20.55 | $21.20 | $20.43 | $21.13 | $21.13 | 7,455,599 |
| 2023-11-02 | $19.65 | $20.08 | $19.23 | $20.04 | $20.04 | 6,413,359 |
| 2023-11-01 | $19.26 | $19.43 | $18.68 | $19.14 | $19.14 | 7,156,421 |
| 2023-10-31 | $19.42 | $19.51 | $18.78 | $19.33 | $19.33 | 8,745,703 |
| 2023-10-30 | $18.18 | $18.59 | $17.87 | $18.58 | $18.58 | 5,457,453 |
| 2023-10-27 | $18.08 | $18.56 | $17.94 | $18.02 | $18.02 | 8,384,638 |
| 2023-10-26 | $16.79 | $18.06 | $16.73 | $17.98 | $17.98 | 8,930,796 |
| 2023-10-25 | $16.97 | $17.10 | $16.60 | $16.87 | $16.87 | 5,386,610 |
| 2023-10-24 | $16.97 | $17.40 | $16.90 | $17.12 | $17.12 | 5,140,673 |
| 2023-10-23 | $16.61 | $17.37 | $16.56 | $16.84 | $16.84 | 5,389,288 |
| 2023-10-20 | $16.81 | $16.97 | $16.53 | $16.80 | $16.80 | 4,888,003 |
| 2023-10-19 | $17.09 | $17.46 | $16.75 | $16.86 | $16.86 | 7,076,355 |
| 2023-10-18 | $18.24 | $18.27 | $17.14 | $17.20 | $17.20 | 6,301,108 |
| 2023-10-17 | $17.23 | $18.50 | $17.18 | $18.36 | $18.36 | 6,812,969 |
| 2023-10-16 | $16.90 | $17.73 | $16.59 | $17.49 | $17.49 | 6,227,956 |
| 2023-10-13 | $17.10 | $17.35 | $16.76 | $17.00 | $17.00 | 8,503,762 |
| 2023-10-12 | $18.94 | $18.97 | $17.32 | $17.36 | $17.36 | 9,119,420 |
| 2023-10-11 | $18.78 | $19.10 | $18.47 | $18.79 | $18.79 | 4,011,102 |
| 2023-10-10 | $18.40 | $19.02 | $18.34 | $18.74 | $18.74 | 5,724,658 |
| 2023-10-09 | $18.42 | $18.63 | $18.19 | $18.36 | $18.36 | 4,882,689 |
| 2023-10-06 | $18.14 | $19.05 | $18.07 | $18.75 | $18.75 | 7,172,919 |
| 2023-10-05 | $18.36 | $18.48 | $17.77 | $18.45 | $18.45 | 5,677,289 |
| 2023-10-04 | $18.22 | $18.39 | $17.92 | $18.31 | $18.31 | 5,279,150 |
| 2023-10-03 | $18.44 | $18.65 | $17.76 | $18.02 | $18.02 | 5,679,851 |
| 2023-10-02 | $18.20 | $18.68 | $17.82 | $18.59 | $18.59 | 6,902,789 |
| 2023-09-29 | $18.49 | $18.63 | $18.13 | $18.26 | $18.26 | 6,591,777 |
| 2023-09-28 | $17.57 | $18.37 | $17.51 | $18.27 | $18.27 | 6,986,020 |
| 2023-09-27 | $17.79 | $17.97 | $17.53 | $17.67 | $17.67 | 5,492,804 |
| 2023-09-26 | $18.17 | $18.26 | $17.65 | $17.68 | $17.68 | 6,448,351 |
| 2023-09-25 | $18.03 | $18.34 | $17.85 | $18.29 | $18.29 | 6,816,871 |
| 2023-09-22 | $18.38 | $18.55 | $17.90 | $18.14 | $18.14 | 6,690,204 |
| 2023-09-21 | $18.18 | $18.41 | $17.96 | $18.16 | $18.16 | 7,854,108 |
| 2023-09-20 | $19.08 | $19.21 | $18.37 | $18.41 | $18.41 | 12,624,427 |
| 2023-09-19 | $19.01 | $19.69 | $18.90 | $19.45 | $19.45 | 8,594,926 |
| 2023-09-18 | $20.05 | $20.15 | $19.18 | $19.20 | $19.20 | 10,753,142 |
| 2023-09-15 | $21.27 | $21.27 | $20.08 | $20.15 | $20.15 | 13,043,975 |
| 2023-09-14 | $21.49 | $21.66 | $21.05 | $21.27 | $21.27 | 6,084,002 |
| 2023-09-13 | $21.86 | $22.05 | $21.49 | $21.51 | $21.51 | 5,200,425 |
| 2023-09-12 | $22.20 | $22.55 | $21.87 | $21.90 | $21.90 | 5,114,174 |
| 2023-09-11 | $23.15 | $23.24 | $22.28 | $22.35 | $22.35 | 6,382,290 |
| 2023-09-08 | $23.37 | $23.71 | $22.97 | $22.99 | $22.99 | 5,337,049 |
| 2023-09-07 | $23.88 | $24.05 | $23.16 | $23.58 | $23.58 | 7,381,702 |
| 2023-09-06 | $24.52 | $25.46 | $24.29 | $24.42 | $24.42 | 6,808,098 |
| 2023-09-05 | $24.61 | $25.29 | $24.10 | $24.41 | $24.41 | 8,357,601 |
| 2023-09-01 | $24.19 | $24.80 | $24.01 | $24.67 | $24.67 | 9,853,084 |
| 2023-08-31 | $25.00 | $25.16 | $23.03 | $23.98 | $23.98 | 24,887,774 |
| 2023-08-30 | $27.49 | $27.73 | $26.83 | $27.33 | $27.33 | 12,280,680 |
| 2023-08-29 | $26.17 | $27.70 | $26.15 | $27.28 | $27.28 | 6,520,605 |
| 2023-08-28 | $26.00 | $26.22 | $25.78 | $26.10 | $26.10 | 4,298,886 |
| 2023-08-25 | $25.85 | $25.94 | $25.29 | $25.76 | $25.76 | 4,228,241 |
| 2023-08-24 | $25.96 | $26.11 | $25.57 | $25.76 | $25.76 | 5,341,856 |
| 2023-08-23 | $26.69 | $26.82 | $26.14 | $26.18 | $26.18 | 4,494,523 |
| 2023-08-22 | $27.50 | $27.66 | $26.64 | $26.69 | $26.69 | 3,965,048 |
| 2023-08-21 | $27.31 | $27.96 | $27.17 | $27.42 | $27.42 | 4,857,427 |
| 2023-08-18 | $27.00 | $27.92 | $26.91 | $27.49 | $27.49 | 5,168,098 |
| 2023-08-17 | $28.45 | $28.50 | $27.54 | $27.64 | $27.64 | 3,993,902 |
| 2023-08-16 | $29.20 | $29.28 | $28.24 | $28.33 | $28.33 | 5,769,547 |
| 2023-08-15 | $30.01 | $30.25 | $29.32 | $29.32 | $29.32 | 3,772,903 |
| 2023-08-14 | $30.72 | $30.98 | $29.89 | $30.22 | $30.22 | 4,670,535 |
| 2023-08-11 | $30.74 | $31.26 | $30.65 | $30.89 | $30.89 | 3,047,940 |
| 2023-08-10 | $30.81 | $31.58 | $30.60 | $31.11 | $31.11 | 2,979,796 |
| 2023-08-09 | $31.46 | $31.61 | $30.42 | $30.51 | $30.51 | 3,467,652 |
| 2023-08-08 | $31.75 | $31.87 | $31.00 | $31.23 | $31.23 | 4,824,202 |
| 2023-08-07 | $32.40 | $32.90 | $31.65 | $32.13 | $32.13 | 3,382,200 |
| 2023-08-04 | $33.02 | $33.19 | $32.22 | $32.47 | $32.47 | 2,666,796 |
| 2023-08-03 | $32.25 | $32.92 | $31.76 | $32.77 | $32.77 | 3,202,423 |
| 2023-08-02 | $32.95 | $33.01 | $32.29 | $32.42 | $32.42 | 2,715,653 |
| 2023-08-01 | $33.50 | $33.76 | $33.10 | $33.56 | $33.56 | 2,652,012 |
| 2023-07-31 | $33.85 | $34.37 | $33.71 | $33.90 | $33.90 | 2,452,104 |
| 2023-07-28 | $33.11 | $33.66 | $33.01 | $33.61 | $33.61 | 2,909,893 |
| 2023-07-27 | $34.11 | $34.43 | $32.43 | $32.71 | $32.71 | 5,062,953 |
| 2023-07-26 | $33.52 | $33.86 | $32.91 | $33.54 | $33.54 | 4,471,497 |
| 2023-07-25 | $33.95 | $34.42 | $33.54 | $33.77 | $33.77 | 3,817,670 |
| 2023-07-24 | $35.13 | $35.22 | $33.81 | $33.89 | $33.89 | 5,839,285 |
| 2023-07-21 | $36.05 | $36.09 | $34.63 | $35.32 | $35.32 | 6,345,296 |
| 2023-07-20 | $37.69 | $37.75 | $35.08 | $35.17 | $35.17 | 6,744,240 |
| 2023-07-19 | $38.31 | $38.95 | $37.58 | $38.04 | $38.04 | 9,098,569 |
| 2023-07-18 | $38.00 | $38.25 | $37.67 | $38.07 | $38.07 | 6,301,316 |
| 2023-07-17 | $39.36 | $39.46 | $37.20 | $37.90 | $37.90 | 11,563,345 |
| 2023-07-14 | $37.64 | $38.95 | $37.57 | $37.99 | $37.99 | 2,957,178 |
| 2023-07-13 | $37.65 | $38.45 | $37.53 | $37.69 | $37.69 | 3,835,293 |
| 2023-07-12 | $38.95 | $39.01 | $36.93 | $37.38 | $37.38 | 4,098,384 |
| 2023-07-11 | $37.06 | $38.95 | $36.95 | $38.57 | $38.57 | 3,837,910 |
| 2023-07-10 | $36.72 | $37.65 | $36.29 | $36.90 | $36.90 | 3,125,585 |
| 2023-07-07 | $36.78 | $37.31 | $36.55 | $36.70 | $36.70 | 2,264,581 |
| 2023-07-06 | $38.01 | $38.14 | $36.47 | $36.77 | $36.77 | 3,122,747 |
| 2023-07-05 | $38.35 | $38.40 | $36.43 | $37.80 | $37.80 | 3,736,883 |
| 2023-07-03 | $39.30 | $39.40 | $38.33 | $38.40 | $38.40 | 1,920,965 |
| 2023-06-30 | $38.96 | $39.79 | $38.82 | $39.47 | $39.47 | 2,099,459 |
| 2023-06-29 | $39.15 | $39.42 | $38.28 | $38.67 | $38.67 | 1,848,809 |
| 2023-06-28 | $38.93 | $40.22 | $38.76 | $39.01 | $39.01 | 3,553,217 |
| 2023-06-27 | $38.57 | $38.84 | $38.23 | $38.59 | $38.59 | 2,049,318 |
| 2023-06-26 | $39.00 | $39.84 | $38.00 | $38.03 | $38.03 | 2,661,916 |
| 2023-06-23 | $37.85 | $39.60 | $37.58 | $39.25 | $39.25 | 3,268,683 |
| 2023-06-22 | $38.27 | $39.01 | $37.59 | $38.70 | $38.70 | 2,249,330 |
| 2023-06-21 | $38.58 | $39.04 | $37.88 | $38.20 | $38.20 | 2,092,884 |
| 2023-06-20 | $39.31 | $39.95 | $38.28 | $38.34 | $38.34 | 3,031,939 |
| 2023-06-16 | $40.65 | $40.78 | $38.95 | $39.64 | $39.64 | 3,985,942 |
| 2023-06-15 | $39.11 | $40.78 | $38.38 | $40.52 | $40.52 | 4,944,160 |
| 2023-06-14 | $39.60 | $40.30 | $39.06 | $39.71 | $39.71 | 3,822,877 |
| 2023-06-13 | $38.79 | $39.97 | $38.50 | $39.62 | $39.62 | 4,049,912 |
| 2023-06-12 | $37.27 | $38.69 | $37.18 | $38.21 | $38.21 | 4,425,794 |
| 2023-06-09 | $38.28 | $38.69 | $36.78 | $36.80 | $36.80 | 3,464,868 |
| 2023-06-08 | $36.58 | $38.03 | $36.58 | $37.85 | $37.85 | 2,981,961 |
| 2023-06-07 | $38.57 | $38.64 | $36.33 | $36.74 | $36.74 | 4,394,164 |
| 2023-06-06 | $36.93 | $38.99 | $36.75 | $38.31 | $38.31 | 4,665,792 |
| 2023-06-05 | $35.51 | $37.16 | $35.44 | $36.80 | $36.80 | 4,308,400 |
| 2023-06-02 | $36.21 | $36.49 | $34.87 | $35.51 | $35.51 | 7,355,919 |
| 2023-06-01 | $35.43 | $37.49 | $35.23 | $35.85 | $35.85 | 24,921,302 |
| 2023-05-31 | $30.00 | $30.21 | $29.10 | $29.49 | $29.49 | 7,893,173 |
| 2023-05-30 | $31.19 | $31.60 | $30.12 | $30.20 | $30.20 | 4,026,574 |
| 2023-05-26 | $30.25 | $31.01 | $29.77 | $30.50 | $30.50 | 3,166,271 |
| 2023-05-25 | $31.89 | $31.97 | $30.15 | $30.16 | $30.16 | 3,001,499 |
| 2023-05-24 | $32.02 | $32.32 | $30.18 | $31.58 | $31.58 | 5,497,282 |
| 2023-05-23 | $32.03 | $33.10 | $31.95 | $32.04 | $32.04 | 3,007,139 |
| 2023-05-22 | $31.64 | $32.57 | $31.64 | $32.50 | $32.50 | 3,448,290 |
| 2023-05-19 | $33.54 | $33.68 | $31.62 | $31.64 | $31.64 | 4,876,486 |
| 2023-05-18 | $33.84 | $34.23 | $33.37 | $33.78 | $33.78 | 1,749,626 |
| 2023-05-17 | $33.74 | $34.17 | $33.14 | $34.01 | $34.01 | 2,036,161 |
| 2023-05-16 | $34.13 | $34.42 | $33.37 | $33.61 | $33.61 | 1,889,764 |
| 2023-05-15 | $34.01 | $34.79 | $33.80 | $34.65 | $34.65 | 3,043,082 |
| 2023-05-12 | $35.46 | $35.81 | $33.73 | $33.93 | $33.93 | 3,374,077 |
| 2023-05-11 | $34.19 | $35.14 | $33.95 | $35.06 | $35.06 | 3,423,714 |
| 2023-05-10 | $33.42 | $34.35 | $33.37 | $34.00 | $34.00 | 2,834,087 |
| 2023-05-09 | $33.02 | $33.48 | $32.91 | $33.01 | $33.01 | 2,081,031 |
| 2023-05-08 | $33.27 | $33.63 | $32.54 | $33.41 | $33.41 | 2,306,043 |
| 2023-05-05 | $32.40 | $33.47 | $32.25 | $33.12 | $33.12 | 6,785,346 |
| 2023-05-04 | $32.15 | $32.21 | $31.07 | $32.05 | $32.05 | 2,261,677 |
| 2023-05-03 | $32.25 | $32.70 | $31.25 | $32.04 | $32.04 | 4,302,265 |
| 2023-05-02 | $31.19 | $31.42 | $30.34 | $31.10 | $31.10 | 2,620,621 |
| 2023-05-01 | $31.04 | $31.68 | $30.87 | $31.45 | $31.45 | 2,480,181 |
| 2023-04-28 | $31.02 | $31.96 | $30.73 | $31.01 | $31.01 | 3,683,639 |
| 2023-04-27 | $31.29 | $31.96 | $30.71 | $31.47 | $31.47 | 3,312,505 |
| 2023-04-26 | $31.53 | $31.90 | $30.83 | $31.00 | $31.00 | 3,148,290 |
| 2023-04-25 | $33.12 | $33.22 | $31.24 | $31.25 | $31.25 | 3,085,455 |
| 2023-04-24 | $32.90 | $33.49 | $32.63 | $33.48 | $33.48 | 3,379,589 |
| 2023-04-21 | $32.75 | $33.02 | $32.33 | $32.87 | $32.87 | 2,002,838 |
| 2023-04-20 | $32.33 | $32.84 | $31.92 | $32.81 | $32.81 | 3,322,360 |
| 2023-04-19 | $32.50 | $33.02 | $31.76 | $32.95 | $32.95 | 4,994,284 |
| 2023-04-18 | $34.04 | $34.04 | $32.62 | $32.66 | $32.66 | 4,150,213 |
| 2023-04-17 | $34.98 | $34.98 | $33.10 | $33.67 | $33.67 | 6,608,463 |
| 2023-04-14 | $34.77 | $34.85 | $33.83 | $34.28 | $34.28 | 4,043,420 |
| 2023-04-13 | $34.90 | $35.30 | $34.39 | $34.85 | $34.85 | 2,599,468 |
| 2023-04-12 | $36.04 | $36.33 | $34.34 | $34.39 | $34.39 | 2,767,593 |
| 2023-04-11 | $35.66 | $36.31 | $35.02 | $35.58 | $35.58 | 4,211,472 |
| 2023-04-10 | $34.51 | $36.47 | $34.51 | $35.23 | $35.23 | 3,140,313 |
| 2023-04-06 | $34.92 | $36.09 | $34.14 | $35.21 | $35.21 | 3,942,951 |
| 2023-04-05 | $35.73 | $35.98 | $34.46 | $35.17 | $35.17 | 2,945,938 |
| 2023-04-04 | $37.79 | $37.89 | $35.92 | $36.15 | $36.15 | 3,292,519 |
| 2023-04-03 | $37.04 | $37.28 | $35.93 | $37.14 | $37.14 | 3,020,720 |
| 2023-03-31 | $37.08 | $38.25 | $36.61 | $37.38 | $37.38 | 4,226,179 |
| 2023-03-30 | $37.80 | $38.73 | $36.32 | $36.88 | $36.88 | 4,926,101 |
| 2023-03-29 | $35.94 | $37.31 | $35.87 | $37.30 | $37.30 | 4,785,650 |
| 2023-03-28 | $34.35 | $35.77 | $34.30 | $35.54 | $35.54 | 4,412,041 |
| 2023-03-27 | $33.93 | $34.61 | $33.51 | $34.38 | $34.38 | 4,460,145 |
| 2023-03-24 | $34.88 | $35.70 | $32.94 | $33.59 | $33.59 | 8,376,433 |
| 2023-03-23 | $36.20 | $36.80 | $33.81 | $34.93 | $34.93 | 18,868,145 |
| 2023-03-22 | $39.49 | $39.52 | $37.61 | $37.76 | $37.76 | 10,285,331 |
| 2023-03-21 | $38.49 | $40.57 | $38.41 | $39.88 | $39.88 | 4,256,033 |
| 2023-03-20 | $38.31 | $38.50 | $37.30 | $38.00 | $38.00 | 4,389,109 |
| 2023-03-17 | $39.18 | $40.24 | $38.32 | $38.61 | $38.61 | 4,715,483 |
| 2023-03-16 | $38.04 | $38.96 | $36.62 | $38.74 | $38.74 | 4,830,019 |
| 2023-03-15 | $37.72 | $38.22 | $36.02 | $38.16 | $38.16 | 5,264,116 |
| 2023-03-14 | $40.12 | $40.49 | $37.72 | $38.60 | $38.60 | 4,395,089 |
| 2023-03-13 | $38.32 | $40.84 | $36.73 | $39.26 | $39.26 | 4,024,740 |
| 2023-03-10 | $39.79 | $39.80 | $38.10 | $38.80 | $38.80 | 3,769,912 |
| 2023-03-09 | $40.03 | $40.78 | $39.47 | $39.88 | $39.88 | 4,316,714 |
| 2023-03-08 | $40.81 | $41.35 | $39.83 | $40.30 | $40.30 | 3,031,641 |
| 2023-03-07 | $40.39 | $42.13 | $40.18 | $41.08 | $41.08 | 2,894,444 |
| 2023-03-06 | $40.45 | $41.93 | $40.20 | $40.43 | $40.43 | 2,377,938 |
| 2023-03-03 | $40.18 | $40.69 | $39.82 | $40.30 | $40.30 | 2,500,601 |
| 2023-03-02 | $39.13 | $40.17 | $38.98 | $40.00 | $40.00 | 2,783,618 |
| 2023-03-01 | $40.53 | $40.61 | $39.36 | $39.54 | $39.54 | 2,283,214 |
| 2023-02-28 | $40.50 | $40.71 | $39.87 | $40.55 | $40.55 | 3,058,635 |
| 2023-02-27 | $39.86 | $40.98 | $39.50 | $40.84 | $40.84 | 4,001,077 |
| 2023-02-24 | $39.10 | $39.80 | $39.02 | $39.56 | $39.56 | 3,767,321 |
| 2023-02-23 | $40.41 | $40.67 | $38.28 | $39.76 | $39.76 | 5,184,835 |
| 2023-02-22 | $40.60 | $41.53 | $39.80 | $40.33 | $40.33 | 3,494,032 |
| 2023-02-21 | $43.69 | $43.72 | $40.47 | $40.60 | $40.60 | 5,309,946 |
| 2023-02-17 | $47.17 | $47.37 | $44.51 | $44.61 | $44.61 | 6,942,482 |
| 2023-02-16 | $48.05 | $49.29 | $47.06 | $47.23 | $47.23 | 3,038,912 |
| 2023-02-15 | $47.85 | $49.54 | $47.50 | $49.07 | $49.07 | 3,317,980 |
| 2023-02-14 | $46.20 | $48.40 | $45.75 | $47.89 | $47.89 | 3,753,902 |
| 2023-02-13 | $45.32 | $47.83 | $45.01 | $46.68 | $46.68 | 3,490,689 |
| 2023-02-10 | $44.85 | $46.21 | $44.06 | $45.10 | $45.10 | 2,997,000 |
| 2023-02-09 | $46.38 | $46.72 | $44.75 | $45.16 | $45.16 | 2,888,858 |
| 2023-02-08 | $46.81 | $46.96 | $45.80 | $45.83 | $45.83 | 2,606,699 |
| 2023-02-07 | $47.55 | $47.63 | $45.02 | $46.77 | $46.77 | 5,086,949 |
| 2023-02-06 | $48.19 | $49.65 | $48.00 | $48.17 | $48.17 | 3,294,912 |
| 2023-02-03 | $47.76 | $52.88 | $47.19 | $48.73 | $48.73 | 5,811,754 |
| 2023-02-02 | $48.25 | $49.51 | $44.00 | $49.40 | $49.40 | 4,506,203 |
| 2023-02-01 | $45.00 | $47.62 | $44.02 | $47.02 | $47.02 | 4,266,839 |
| 2023-01-31 | $43.51 | $45.16 | $43.41 | $45.06 | $45.06 | 3,966,154 |
| 2023-01-30 | $45.28 | $46.32 | $43.07 | $43.26 | $43.26 | 4,712,806 |
| 2023-01-27 | $46.33 | $47.55 | $45.20 | $45.91 | $45.91 | 10,642,011 |
| 2023-01-26 | $47.56 | $47.60 | $43.77 | $43.97 | $43.97 | 3,246,772 |
| 2023-01-25 | $41.79 | $45.14 | $41.21 | $44.81 | $44.81 | 4,285,161 |
| 2023-01-24 | $43.00 | $44.55 | $43.00 | $43.50 | $43.50 | 3,747,943 |
| 2023-01-23 | $42.09 | $44.37 | $41.76 | $43.42 | $43.42 | 5,065,026 |
| 2023-01-20 | $40.14 | $41.68 | $39.97 | $41.33 | $41.33 | 3,201,017 |
| 2023-01-19 | $40.50 | $40.73 | $39.13 | $39.90 | $39.90 | 4,710,399 |
| 2023-01-18 | $43.78 | $44.97 | $41.73 | $41.92 | $41.92 | 4,469,864 |
| 2023-01-17 | $43.66 | $44.60 | $43.14 | $43.92 | $43.92 | 3,227,297 |
| 2023-01-13 | $42.93 | $44.43 | $42.70 | $43.76 | $43.76 | 2,809,788 |
| 2023-01-12 | $44.19 | $44.33 | $42.41 | $43.75 | $43.75 | 2,561,502 |
| 2023-01-11 | $41.29 | $43.97 | $41.29 | $43.77 | $43.77 | 4,506,497 |
| 2023-01-10 | $40.10 | $41.18 | $39.64 | $40.99 | $40.99 | 2,738,566 |
| 2023-01-09 | $37.95 | $40.41 | $37.60 | $40.13 | $40.13 | 4,122,692 |
| 2023-01-06 | $36.40 | $38.16 | $35.24 | $37.52 | $37.52 | 3,551,329 |
| 2023-01-05 | $35.00 | $36.27 | $34.38 | $36.15 | $36.15 | 2,746,467 |
| 2023-01-04 | $35.84 | $36.17 | $33.96 | $35.47 | $35.47 | 3,976,465 |
| 2023-01-03 | $37.97 | $38.22 | $34.77 | $35.46 | $35.46 | 3,183,081 |
| 2022-12-30 | $36.57 | $37.20 | $36.23 | $37.08 | $37.08 | 2,032,893 |
| 2022-12-29 | $35.84 | $37.80 | $35.60 | $37.62 | $37.62 | 3,849,496 |
| 2022-12-28 | $37.29 | $37.40 | $35.44 | $35.49 | $35.49 | 3,116,961 |
| 2022-12-27 | $39.06 | $39.24 | $37.43 | $37.56 | $37.56 | 2,224,633 |
| 2022-12-23 | $39.21 | $39.54 | $37.71 | $39.32 | $39.32 | 3,010,733 |
| 2022-12-22 | $40.50 | $40.83 | $38.04 | $39.45 | $39.45 | 2,673,425 |
| 2022-12-21 | $40.00 | $42.03 | $39.47 | $41.20 | $41.20 | 2,629,247 |
| 2022-12-20 | $40.06 | $40.98 | $39.18 | $39.58 | $39.58 | 2,428,894 |
| 2022-12-19 | $42.79 | $43.65 | $40.57 | $40.60 | $40.60 | 3,508,750 |
| 2022-12-16 | $40.61 | $42.68 | $40.46 | $42.41 | $42.41 | 4,596,405 |
| 2022-12-15 | $42.21 | $42.69 | $39.64 | $40.93 | $40.93 | 5,388,969 |
| 2022-12-14 | $44.60 | $44.60 | $41.76 | $42.85 | $42.85 | 4,291,574 |
| 2022-12-13 | $47.31 | $48.01 | $44.20 | $44.57 | $44.57 | 6,159,236 |
| 2022-12-12 | $43.93 | $45.37 | $43.47 | $45.14 | $45.14 | 4,813,514 |
| 2022-12-09 | $40.31 | $45.45 | $40.28 | $43.65 | $43.65 | 9,287,583 |
| 2022-12-08 | $41.38 | $42.73 | $40.29 | $41.97 | $41.97 | 5,343,515 |
| 2022-12-07 | $40.20 | $41.93 | $40.20 | $41.23 | $41.23 | 4,027,986 |
| 2022-12-06 | $43.61 | $44.17 | $41.57 | $41.72 | $41.72 | 3,759,870 |
| 2022-12-05 | $45.00 | $45.63 | $42.99 | $43.31 | $43.31 | 3,987,831 |
| 2022-12-02 | $42.94 | $45.64 | $42.43 | $44.92 | $44.92 | 2,750,644 |
| 2022-12-01 | $42.69 | $44.47 | $42.69 | $44.35 | $44.35 | 2,358,042 |
| 2022-11-30 | $41.39 | $43.17 | $40.39 | $43.13 | $43.13 | 3,021,683 |
| 2022-11-29 | $41.26 | $41.42 | $39.49 | $40.20 | $40.20 | 2,643,714 |
| 2022-11-28 | $40.88 | $42.63 | $40.70 | $40.96 | $40.96 | 2,252,916 |
| 2022-11-25 | $41.01 | $41.87 | $40.75 | $41.20 | $41.20 | 755,798 |
| 2022-11-23 | $41.29 | $42.44 | $41.11 | $41.76 | $41.76 | 1,720,616 |
| 2022-11-22 | $41.26 | $41.67 | $39.90 | $41.06 | $41.06 | 1,905,867 |
| 2022-11-21 | $40.92 | $42.05 | $40.30 | $41.39 | $41.39 | 3,086,217 |
| 2022-11-18 | $41.94 | $42.80 | $40.16 | $40.92 | $40.92 | 2,847,223 |
| 2022-11-17 | $41.19 | $41.68 | $40.13 | $40.97 | $40.97 | 2,606,278 |
| 2022-11-16 | $42.00 | $42.28 | $39.89 | $42.24 | $42.24 | 3,264,201 |
| 2022-11-15 | $44.04 | $45.73 | $42.42 | $42.85 | $42.85 | 4,844,848 |
| 2022-11-14 | $40.46 | $44.23 | $39.74 | $43.21 | $43.21 | 5,752,757 |
| 2022-11-11 | $38.41 | $41.26 | $37.73 | $41.14 | $41.14 | 4,013,349 |
| 2022-11-10 | $34.14 | $38.34 | $34.12 | $38.34 | $38.34 | 4,210,377 |
| 2022-11-09 | $34.39 | $34.39 | $31.74 | $31.99 | $31.99 | 3,336,222 |
| 2022-11-08 | $35.38 | $36.24 | $34.05 | $34.90 | $34.90 | 2,609,289 |
| 2022-11-07 | $34.25 | $35.46 | $32.75 | $35.37 | $35.37 | 4,479,510 |
| 2022-11-04 | $36.40 | $36.40 | $31.89 | $33.87 | $33.87 | 6,343,324 |
| 2022-11-03 | $35.40 | $36.41 | $35.11 | $35.45 | $35.45 | 3,034,430 |
| 2022-11-02 | $38.06 | $38.35 | $35.35 | $35.37 | $35.37 | 3,307,293 |
| 2022-11-01 | $39.82 | $40.58 | $37.95 | $38.05 | $38.05 | 1,920,501 |
| 2022-10-31 | $39.19 | $40.22 | $38.72 | $38.73 | $38.73 | 2,641,517 |
| 2022-10-28 | $38.64 | $39.58 | $37.10 | $39.41 | $39.41 | 2,692,852 |
| 2022-10-27 | $40.25 | $40.80 | $38.95 | $39.49 | $39.49 | 2,538,992 |
| 2022-10-26 | $39.06 | $41.84 | $38.82 | $40.01 | $40.01 | 3,092,297 |
| 2022-10-25 | $38.30 | $40.67 | $38.30 | $39.79 | $39.79 | 3,897,981 |
| 2022-10-24 | $37.00 | $38.32 | $36.06 | $38.20 | $38.20 | 3,547,015 |
| 2022-10-21 | $35.23 | $37.48 | $34.96 | $37.38 | $37.38 | 5,351,424 |
| 2022-10-20 | $34.95 | $36.76 | $34.45 | $34.84 | $34.84 | 3,708,707 |
| 2022-10-19 | $36.03 | $36.45 | $34.22 | $34.84 | $34.84 | 4,447,830 |
| 2022-10-18 | $37.98 | $38.10 | $36.05 | $36.46 | $36.46 | 5,421,471 |
| 2022-10-17 | $34.41 | $36.80 | $33.85 | $36.54 | $36.54 | 4,429,790 |
| 2022-10-14 | $36.57 | $36.77 | $32.83 | $32.99 | $32.99 | 4,516,795 |
| 2022-10-13 | $33.01 | $36.40 | $32.01 | $36.09 | $36.09 | 6,336,218 |
| 2022-10-12 | $34.08 | $34.95 | $32.29 | $34.88 | $34.88 | 4,333,835 |
| 2022-10-11 | $35.00 | $35.70 | $33.33 | $34.03 | $34.03 | 3,720,948 |
| 2022-10-10 | $36.24 | $37.02 | $34.80 | $35.34 | $35.34 | 4,000,839 |
| 2022-10-07 | $37.16 | $38.39 | $35.68 | $36.34 | $36.34 | 5,707,817 |
| 2022-10-06 | $36.66 | $38.65 | $36.36 | $37.94 | $37.94 | 6,125,103 |
| 2022-10-05 | $32.65 | $37.17 | $32.57 | $36.67 | $36.67 | 10,598,896 |
| 2022-10-04 | $32.19 | $33.16 | $32.04 | $33.12 | $33.12 | 2,469,899 |
| 2022-10-03 | $30.77 | $31.83 | $29.54 | $31.22 | $31.22 | 2,630,803 |
| 2022-09-30 | $30.97 | $32.03 | $30.36 | $30.72 | $30.72 | 2,628,644 |
| 2022-09-29 | $32.26 | $32.59 | $30.94 | $31.08 | $31.08 | 2,630,251 |
| 2022-09-28 | $32.98 | $33.38 | $32.33 | $33.09 | $33.09 | 2,946,656 |
| 2022-09-27 | $32.74 | $33.71 | $31.89 | $32.69 | $32.69 | 3,166,266 |
| 2022-09-26 | $31.68 | $34.08 | $31.66 | $32.05 | $32.05 | 4,456,992 |
| 2022-09-23 | $31.37 | $32.30 | $30.27 | $31.76 | $31.76 | 4,639,446 |
| 2022-09-22 | $32.97 | $32.98 | $31.29 | $31.60 | $31.60 | 3,745,514 |
| 2022-09-21 | $32.70 | $34.75 | $32.61 | $33.10 | $33.10 | 5,040,358 |
| 2022-09-20 | $35.24 | $35.47 | $32.22 | $32.49 | $32.49 | 5,814,736 |
| 2022-09-19 | $34.91 | $35.65 | $34.54 | $35.59 | $35.59 | 3,559,582 |
| 2022-09-16 | $35.37 | $35.65 | $34.75 | $35.17 | $35.17 | 3,238,654 |
| 2022-09-15 | $35.55 | $36.49 | $34.80 | $36.45 | $36.45 | 3,828,109 |
| 2022-09-14 | $35.14 | $35.83 | $34.16 | $35.79 | $35.79 | 2,669,317 |
| 2022-09-13 | $35.16 | $35.16 | $33.46 | $34.71 | $34.71 | 4,176,652 |
| 2022-09-12 | $36.30 | $37.35 | $36.09 | $36.80 | $36.80 | 3,397,062 |
| 2022-09-09 | $35.89 | $36.93 | $35.36 | $35.98 | $35.98 | 3,360,782 |
| 2022-09-08 | $33.54 | $35.65 | $33.52 | $35.63 | $35.63 | 4,026,200 |
| 2022-09-07 | $32.65 | $34.83 | $32.65 | $34.26 | $34.26 | 4,174,012 |
| 2022-09-06 | $32.60 | $33.97 | $32.08 | $33.03 | $33.03 | 5,231,609 |
| 2022-09-02 | $34.19 | $34.39 | $31.95 | $32.75 | $32.75 | 6,143,965 |
| 2022-09-01 | $33.80 | $34.31 | $32.14 | $33.87 | $33.87 | 6,306,706 |
| 2022-08-31 | $34.08 | $35.94 | $33.52 | $34.33 | $34.33 | 19,809,429 |
| 2022-08-30 | $38.40 | $39.12 | $36.87 | $37.39 | $37.39 | 9,694,115 |
| 2022-08-29 | $38.10 | $38.77 | $37.39 | $38.01 | $38.01 | 3,382,345 |
| 2022-08-26 | $40.95 | $41.09 | $37.26 | $38.10 | $38.10 | 5,561,148 |
| 2022-08-25 | $40.64 | $40.89 | $39.52 | $40.57 | $40.57 | 3,331,391 |
| 2022-08-24 | $41.29 | $41.79 | $40.21 | $40.25 | $40.25 | 2,990,106 |
| 2022-08-23 | $41.56 | $43.33 | $41.25 | $41.26 | $41.26 | 2,777,024 |
| 2022-08-22 | $41.90 | $42.51 | $41.09 | $41.15 | $41.15 | 2,156,318 |
| 2022-08-19 | $45.10 | $45.32 | $42.10 | $42.78 | $42.78 | 3,725,415 |
| 2022-08-18 | $47.87 | $47.87 | $45.51 | $45.99 | $45.99 | 3,790,142 |
| 2022-08-17 | $48.99 | $49.66 | $47.66 | $48.25 | $48.25 | 4,343,601 |
| 2022-08-16 | $49.16 | $51.97 | $46.49 | $50.01 | $50.01 | 4,433,108 |
| 2022-08-15 | $49.49 | $50.95 | $48.63 | $49.43 | $49.43 | 2,023,120 |
| 2022-08-12 | $49.05 | $50.07 | $47.87 | $49.98 | $49.98 | 1,793,578 |
| 2022-08-11 | $49.50 | $51.87 | $48.01 | $48.30 | $48.30 | 3,703,426 |
| 2022-08-10 | $48.16 | $48.88 | $46.75 | $48.85 | $48.85 | 2,684,564 |
| 2022-08-09 | $46.70 | $47.58 | $45.78 | $45.93 | $45.93 | 2,442,630 |
| 2022-08-08 | $44.90 | $48.86 | $44.89 | $47.71 | $47.71 | 4,740,659 |
| 2022-08-05 | $42.00 | $44.56 | $41.68 | $44.44 | $44.44 | 3,437,456 |
| 2022-08-04 | $42.03 | $43.58 | $41.62 | $43.23 | $43.23 | 2,933,457 |
| 2022-08-03 | $41.45 | $42.41 | $40.84 | $42.14 | $42.14 | 3,135,374 |
| 2022-08-02 | $40.53 | $42.64 | $40.00 | $40.80 | $40.80 | 3,324,618 |
| 2022-08-01 | $38.60 | $41.05 | $37.55 | $40.94 | $40.94 | 2,830,573 |
| 2022-07-29 | $38.80 | $39.38 | $37.55 | $38.81 | $38.81 | 3,733,088 |
| 2022-07-28 | $38.63 | $39.60 | $36.28 | $39.13 | $39.13 | 5,126,257 |
| 2022-07-27 | $39.28 | $39.72 | $37.76 | $38.94 | $38.94 | 3,724,381 |
| 2022-07-26 | $38.90 | $39.08 | $37.24 | $38.40 | $38.40 | 7,164,792 |
| 2022-07-25 | $42.40 | $42.70 | $40.93 | $41.75 | $41.75 | 3,957,968 |
| 2022-07-22 | $45.00 | $47.49 | $42.46 | $42.52 | $42.52 | 5,570,792 |
| 2022-07-21 | $42.75 | $45.49 | $42.39 | $45.18 | $45.18 | 5,043,015 |
| 2022-07-20 | $43.42 | $45.44 | $42.35 | $42.69 | $42.69 | 4,928,041 |
| 2022-07-19 | $43.72 | $44.23 | $42.43 | $43.31 | $43.31 | 3,994,834 |
| 2022-07-18 | $43.39 | $44.86 | $42.65 | $42.98 | $42.98 | 4,368,885 |
| 2022-07-15 | $42.23 | $43.24 | $41.32 | $42.65 | $42.65 | 3,677,517 |
| 2022-07-14 | $42.79 | $43.42 | $41.17 | $41.85 | $41.85 | 5,261,954 |
| 2022-07-13 | $41.71 | $45.70 | $40.81 | $42.84 | $42.84 | 6,537,767 |
| 2022-07-12 | $43.44 | $44.25 | $40.95 | $42.67 | $42.67 | 5,470,218 |
| 2022-07-11 | $43.42 | $43.73 | $41.84 | $43.13 | $43.13 | 4,458,311 |
| 2022-07-08 | $41.49 | $45.50 | $40.76 | $44.13 | $44.13 | 8,008,429 |
| 2022-07-07 | $39.50 | $43.07 | $39.50 | $42.42 | $42.42 | 5,015,173 |
| 2022-07-06 | $40.32 | $41.10 | $38.82 | $39.83 | $39.83 | 4,744,512 |
| 2022-07-05 | $37.00 | $41.03 | $36.60 | $40.54 | $40.54 | 6,236,203 |
| 2022-07-01 | $35.16 | $37.20 | $34.64 | $37.19 | $37.19 | 5,054,508 |
| 2022-06-30 | $34.88 | $35.85 | $34.02 | $34.72 | $34.72 | 4,911,572 |
| 2022-06-29 | $35.01 | $35.80 | $34.36 | $35.34 | $35.34 | 4,406,588 |
| 2022-06-28 | $37.89 | $38.70 | $35.24 | $35.24 | $35.24 | 5,709,547 |
| 2022-06-27 | $40.00 | $40.40 | $37.08 | $38.14 | $38.14 | 8,547,693 |
| 2022-06-24 | $37.18 | $38.36 | $36.15 | $38.16 | $38.16 | 7,266,787 |
| 2022-06-23 | $33.00 | $36.68 | $33.00 | $36.65 | $36.65 | 7,286,640 |
| 2022-06-22 | $31.20 | $33.43 | $31.10 | $32.62 | $32.62 | 6,154,664 |
| 2022-06-21 | $31.14 | $33.14 | $30.61 | $31.85 | $31.85 | 7,326,165 |
| 2022-06-17 | $28.60 | $29.38 | $28.23 | $28.70 | $28.70 | 5,356,476 |
| 2022-06-16 | $28.84 | $29.02 | $27.80 | $28.43 | $28.43 | 5,398,983 |
| 2022-06-15 | $27.19 | $30.01 | $27.13 | $29.24 | $29.24 | 4,968,505 |
| 2022-06-14 | $26.83 | $27.98 | $26.47 | $27.05 | $27.05 | 4,108,514 |
| 2022-06-13 | $28.00 | $28.58 | $26.69 | $27.07 | $27.07 | 5,917,882 |
| 2022-06-10 | $28.83 | $30.09 | $28.41 | $28.72 | $28.72 | 6,443,570 |
| 2022-06-09 | $30.48 | $31.72 | $29.49 | $29.75 | $29.75 | 11,460,023 |
| 2022-06-08 | $28.62 | $29.54 | $28.54 | $28.99 | $28.99 | 4,258,551 |
| 2022-06-07 | $27.77 | $28.99 | $27.22 | $28.62 | $28.62 | 4,981,761 |
| 2022-06-06 | $29.63 | $30.11 | $27.31 | $27.76 | $27.76 | 6,915,211 |
| 2022-06-03 | $28.47 | $29.79 | $27.92 | $28.80 | $28.80 | 12,199,703 |
| 2022-06-02 | $27.09 | $29.47 | $25.80 | $29.18 | $29.18 | 48,989,102 |
| 2022-06-01 | $24.89 | $25.51 | $22.96 | $23.49 | $23.49 | 16,075,897 |
| 2022-05-31 | $27.76 | $27.92 | $24.76 | $24.80 | $24.80 | 8,458,528 |
| 2022-05-27 | $25.32 | $27.16 | $25.32 | $27.11 | $27.11 | 4,443,742 |
| 2022-05-26 | $24.10 | $26.13 | $24.06 | $25.54 | $25.54 | 3,684,415 |
| 2022-05-25 | $22.66 | $25.03 | $22.65 | $24.19 | $24.19 | 5,582,219 |
| 2022-05-24 | $24.23 | $24.25 | $22.22 | $23.31 | $23.31 | 5,249,435 |
| 2022-05-23 | $24.28 | $25.06 | $23.86 | $24.90 | $24.90 | 3,309,504 |
| 2022-05-20 | $25.57 | $25.68 | $23.56 | $24.47 | $24.47 | 4,063,659 |
| 2022-05-19 | $24.19 | $25.71 | $23.50 | $24.97 | $24.97 | 3,476,923 |
| 2022-05-18 | $26.86 | $27.08 | $24.09 | $24.29 | $24.29 | 4,751,891 |
| 2022-05-17 | $27.24 | $27.94 | $25.89 | $27.65 | $27.65 | 4,135,110 |
| 2022-05-16 | $27.87 | $28.55 | $26.44 | $26.57 | $26.57 | 3,019,908 |
| 2022-05-13 | $27.25 | $28.52 | $26.86 | $27.97 | $27.97 | 4,128,681 |
| 2022-05-12 | $23.23 | $27.85 | $22.68 | $26.00 | $26.00 | 7,989,288 |
| 2022-05-11 | $26.65 | $27.48 | $23.35 | $23.67 | $23.67 | 6,050,136 |
| 2022-05-10 | $26.68 | $27.85 | $25.45 | $26.94 | $26.94 | 5,795,535 |
| 2022-05-09 | $26.66 | $27.90 | $26.08 | $26.33 | $26.33 | 5,293,074 |
| 2022-05-06 | $28.89 | $29.18 | $26.34 | $27.40 | $27.40 | 5,263,202 |
| 2022-05-05 | $31.20 | $31.21 | $28.60 | $28.98 | $28.98 | 5,756,989 |
| 2022-05-04 | $29.69 | $32.67 | $28.84 | $32.51 | $32.51 | 4,805,844 |
| 2022-05-03 | $30.03 | $31.01 | $29.58 | $30.30 | $30.30 | 3,741,624 |
| 2022-05-02 | $28.60 | $30.50 | $28.20 | $30.37 | $30.37 | 5,477,316 |
| 2022-04-29 | $31.42 | $32.30 | $28.84 | $29.06 | $29.06 | 6,451,623 |
| 2022-04-28 | $30.58 | $32.84 | $29.05 | $32.26 | $32.26 | 5,625,888 |
| 2022-04-27 | $31.33 | $31.81 | $30.19 | $30.82 | $30.82 | 4,913,727 |
| 2022-04-26 | $34.57 | $34.65 | $31.18 | $31.42 | $31.42 | 5,860,684 |
| 2022-04-25 | $34.18 | $35.20 | $33.34 | $34.66 | $34.66 | 4,178,702 |
| 2022-04-22 | $37.23 | $37.95 | $34.48 | $34.62 | $34.62 | 4,747,435 |
| 2022-04-21 | $39.31 | $40.06 | $36.63 | $37.13 | $37.13 | 4,624,125 |
| 2022-04-20 | $42.46 | $42.46 | $39.56 | $39.61 | $39.61 | 3,077,381 |
| 2022-04-19 | $39.63 | $42.67 | $39.27 | $42.39 | $42.39 | 3,918,952 |
| 2022-04-18 | $40.30 | $40.39 | $38.26 | $39.68 | $39.68 | 3,367,332 |
| 2022-04-14 | $42.80 | $42.90 | $39.35 | $39.93 | $39.93 | 6,375,342 |
| 2022-04-13 | $43.00 | $43.79 | $41.84 | $43.10 | $43.10 | 6,309,728 |
| 2022-04-12 | $43.83 | $45.63 | $43.23 | $43.30 | $43.30 | 2,952,392 |
| 2022-04-11 | $42.42 | $44.00 | $41.61 | $43.27 | $43.27 | 2,519,618 |
| 2022-04-08 | $43.03 | $44.44 | $42.30 | $43.19 | $43.19 | 3,218,275 |
| 2022-04-07 | $42.01 | $43.80 | $41.57 | $43.59 | $43.59 | 4,254,520 |
| 2022-04-06 | $43.04 | $43.53 | $40.04 | $42.28 | $42.28 | 6,828,948 |
| 2022-04-05 | $45.99 | $47.14 | $43.88 | $44.24 | $44.24 | 4,301,349 |
| 2022-04-04 | $41.49 | $46.34 | $40.42 | $45.82 | $45.82 | 7,626,734 |
| 2022-04-01 | $41.21 | $42.20 | $39.86 | $40.93 | $40.93 | 6,063,508 |
| 2022-03-31 | $42.50 | $42.97 | $40.75 | $40.78 | $40.78 | 8,112,621 |
| 2022-03-30 | $43.90 | $45.29 | $41.80 | $42.79 | $42.79 | 22,791,013 |
| 2022-03-29 | $52.18 | $52.39 | $48.43 | $51.00 | $51.00 | 9,681,089 |
| 2022-03-28 | $46.62 | $49.41 | $46.10 | $48.80 | $48.80 | 4,306,859 |
| 2022-03-25 | $45.60 | $46.64 | $43.52 | $45.76 | $45.76 | 3,460,652 |
| 2022-03-24 | $46.00 | $47.23 | $43.16 | $45.90 | $45.90 | 4,192,017 |
| 2022-03-23 | $44.68 | $49.77 | $44.26 | $46.15 | $46.15 | 5,649,891 |
| 2022-03-22 | $41.57 | $46.18 | $41.46 | $45.42 | $45.42 | 4,605,457 |
| 2022-03-21 | $43.62 | $44.03 | $40.61 | $41.28 | $41.28 | 3,612,771 |
| 2022-03-18 | $41.53 | $44.52 | $41.46 | $44.21 | $44.21 | 2,678,820 |
| 2022-03-17 | $40.48 | $42.32 | $40.00 | $42.24 | $42.24 | 2,728,482 |
| 2022-03-16 | $37.66 | $41.21 | $37.66 | $41.19 | $41.19 | 4,795,132 |
| 2022-03-15 | $36.26 | $37.50 | $35.59 | $37.22 | $37.22 | 3,761,248 |
| 2022-03-14 | $37.96 | $39.16 | $36.61 | $36.87 | $36.87 | 3,404,515 |
| 2022-03-11 | $39.63 | $40.05 | $38.30 | $39.24 | $39.24 | 3,812,320 |
| 2022-03-10 | $41.57 | $41.57 | $37.73 | $38.37 | $38.37 | 5,315,001 |
| 2022-03-09 | $42.64 | $43.86 | $41.20 | $41.65 | $41.65 | 3,216,209 |
| 2022-03-08 | $42.27 | $43.58 | $39.35 | $42.04 | $42.04 | 3,947,024 |
| 2022-03-07 | $45.43 | $47.12 | $42.79 | $42.83 | $42.83 | 2,783,630 |
| 2022-03-04 | $44.85 | $45.49 | $43.27 | $45.27 | $45.27 | 3,633,571 |
| 2022-03-03 | $45.00 | $45.66 | $43.13 | $43.99 | $43.99 | 2,943,933 |
| 2022-03-02 | $46.80 | $46.91 | $43.82 | $45.11 | $45.11 | 3,764,267 |
| 2022-03-01 | $46.62 | $48.00 | $45.70 | $46.91 | $46.91 | 4,273,499 |
| 2022-02-28 | $42.53 | $47.49 | $42.11 | $47.14 | $47.14 | 7,101,648 |
| 2022-02-25 | $41.50 | $42.23 | $38.92 | $42.17 | $42.17 | 3,300,999 |
| 2022-02-24 | $36.77 | $41.09 | $36.69 | $40.59 | $40.59 | 5,982,974 |
| 2022-02-23 | $41.80 | $42.22 | $38.43 | $38.44 | $38.44 | 2,913,588 |
| 2022-02-22 | $43.85 | $44.91 | $41.54 | $41.58 | $41.58 | 3,543,833 |
| 2022-02-18 | $45.81 | $47.09 | $43.89 | $44.17 | $44.17 | 4,600,997 |
| 2022-02-17 | $49.31 | $50.30 | $45.53 | $45.66 | $45.66 | 3,084,951 |
| 2022-02-16 | $54.07 | $54.19 | $48.87 | $49.56 | $49.56 | 5,362,775 |
| 2022-02-15 | $52.66 | $54.08 | $51.91 | $54.00 | $54.00 | 3,383,820 |
| 2022-02-14 | $51.50 | $53.85 | $50.96 | $52.63 | $52.63 | 3,698,557 |
| 2022-02-11 | $52.21 | $53.15 | $50.78 | $52.10 | $52.10 | 3,761,887 |
| 2022-02-10 | $50.74 | $53.90 | $50.64 | $52.42 | $52.42 | 5,918,944 |
| 2022-02-09 | $47.73 | $52.30 | $47.69 | $52.25 | $52.25 | 8,222,218 |
| 2022-02-08 | $45.90 | $47.24 | $44.61 | $46.98 | $46.98 | 2,780,301 |
| 2022-02-07 | $48.49 | $49.48 | $45.61 | $45.82 | $45.82 | 4,915,483 |
| 2022-02-04 | $44.97 | $50.50 | $44.65 | $49.29 | $49.29 | 7,853,467 |
| 2022-02-03 | $43.23 | $44.15 | $41.31 | $43.69 | $43.69 | 6,128,193 |
| 2022-02-02 | $47.81 | $48.03 | $43.82 | $43.95 | $43.95 | 4,258,281 |
| 2022-02-01 | $47.54 | $48.32 | $45.98 | $47.86 | $47.86 | 2,914,275 |
| 2022-01-31 | $44.49 | $47.76 | $44.41 | $47.61 | $47.61 | 4,258,919 |
| 2022-01-28 | $43.69 | $44.32 | $41.35 | $43.95 | $43.95 | 3,711,081 |
| 2022-01-27 | $43.10 | $44.87 | $42.48 | $42.71 | $42.71 | 5,385,224 |
| 2022-01-26 | $43.63 | $45.86 | $42.15 | $43.44 | $43.44 | 6,788,476 |
| 2022-01-25 | $42.12 | $44.30 | $41.71 | $42.44 | $42.44 | 8,506,710 |
| 2022-01-24 | $37.02 | $43.30 | $36.70 | $43.27 | $43.27 | 11,460,324 |
| 2022-01-21 | $40.00 | $40.49 | $37.68 | $38.05 | $38.05 | 5,376,986 |
| 2022-01-20 | $42.67 | $44.21 | $40.62 | $40.68 | $40.68 | 3,944,423 |
| 2022-01-19 | $43.00 | $44.20 | $41.92 | $42.19 | $42.19 | 3,248,859 |
| 2022-01-18 | $43.56 | $46.26 | $42.98 | $43.25 | $43.25 | 5,586,223 |
| 2022-01-14 | $45.69 | $46.49 | $43.12 | $44.86 | $44.86 | 5,343,789 |
| 2022-01-13 | $49.36 | $49.36 | $46.03 | $46.09 | $46.09 | 3,598,545 |
| 2022-01-12 | $50.90 | $51.89 | $48.19 | $48.58 | $48.58 | 3,204,780 |
| 2022-01-11 | $49.16 | $51.99 | $49.02 | $50.93 | $50.93 | 2,633,107 |
| 2022-01-10 | $47.95 | $49.92 | $46.45 | $49.91 | $49.91 | 4,190,621 |
| 2022-01-07 | $50.79 | $51.25 | $48.03 | $48.52 | $48.52 | 8,171,871 |
| 2022-01-06 | $51.56 | $54.28 | $50.05 | $52.89 | $52.89 | 3,174,817 |
| 2022-01-05 | $53.83 | $55.20 | $51.53 | $52.01 | $52.01 | 3,554,082 |
| 2022-01-04 | $57.40 | $57.40 | $52.87 | $54.40 | $54.40 | 4,496,412 |
| 2022-01-03 | $59.39 | $60.51 | $57.26 | $57.48 | $57.48 | 3,129,884 |
| 2021-12-31 | $59.44 | $61.20 | $58.90 | $58.97 | $58.97 | 2,567,748 |
| 2021-12-30 | $58.24 | $60.33 | $57.59 | $59.43 | $59.43 | 2,233,941 |
| 2021-12-29 | $59.71 | $59.71 | $57.07 | $57.81 | $57.81 | 2,566,190 |
| 2021-12-28 | $60.39 | $61.47 | $59.92 | $60.00 | $60.00 | 2,372,741 |
| 2021-12-27 | $58.68 | $60.79 | $58.23 | $60.27 | $60.27 | 2,277,277 |
| 2021-12-23 | $56.69 | $60.11 | $56.50 | $59.26 | $59.26 | 4,917,984 |
| 2021-12-22 | $55.03 | $56.43 | $53.94 | $55.76 | $55.76 | 3,180,554 |
| 2021-12-21 | $57.36 | $57.66 | $54.45 | $55.22 | $55.22 | 3,624,638 |
| 2021-12-20 | $53.98 | $57.04 | $53.31 | $56.52 | $56.52 | 5,283,430 |
| 2021-12-17 | $52.82 | $54.99 | $51.60 | $54.76 | $54.76 | 4,499,229 |
| 2021-12-16 | $56.25 | $56.62 | $52.52 | $53.40 | $53.40 | 5,554,386 |
| 2021-12-15 | $54.66 | $56.99 | $52.86 | $56.37 | $56.37 | 6,101,179 |
| 2021-12-14 | $54.63 | $56.22 | $53.52 | $54.87 | $54.87 | 5,989,865 |
| 2021-12-13 | $51.44 | $55.37 | $51.43 | $55.26 | $55.26 | 8,007,100 |
| 2021-12-10 | $50.30 | $53.43 | $50.05 | $51.76 | $51.76 | 17,830,926 |
| 2021-12-09 | $60.31 | $60.40 | $55.95 | $56.30 | $56.30 | 9,763,358 |
| 2021-12-08 | $60.80 | $61.24 | $58.52 | $60.10 | $60.10 | 4,404,535 |
| 2021-12-07 | $60.93 | $62.54 | $60.31 | $60.77 | $60.77 | 4,256,224 |
| 2021-12-06 | $59.01 | $60.66 | $57.52 | $59.54 | $59.54 | 6,599,902 |
| 2021-12-03 | $65.16 | $66.40 | $60.25 | $62.69 | $62.69 | 5,996,622 |
| 2021-12-02 | $64.95 | $66.35 | $62.82 | $66.00 | $66.00 | 4,534,786 |
| 2021-12-01 | $68.62 | $69.38 | $65.32 | $66.50 | $66.50 | 6,923,942 |
| 2021-11-30 | $68.70 | $69.09 | $65.85 | $68.26 | $68.26 | 4,887,663 |
| 2021-11-29 | $68.50 | $69.48 | $66.21 | $68.66 | $68.66 | 3,007,977 |
| 2021-11-26 | $69.36 | $70.05 | $67.60 | $69.39 | $69.39 | 2,726,378 |
| 2021-11-24 | $64.17 | $67.39 | $63.63 | $67.10 | $67.10 | 3,128,327 |
| 2021-11-23 | $65.60 | $65.60 | $62.28 | $64.53 | $64.53 | 4,086,132 |
| 2021-11-22 | $72.50 | $73.12 | $65.57 | $66.04 | $66.04 | 5,088,321 |
| 2021-11-19 | $73.60 | $75.68 | $72.90 | $72.92 | $72.92 | 2,732,360 |
| 2021-11-18 | $73.00 | $74.55 | $72.66 | $72.92 | $72.92 | 2,166,814 |
| 2021-11-17 | $75.55 | $76.20 | $73.27 | $73.35 | $73.35 | 2,803,971 |
| 2021-11-16 | $74.25 | $76.58 | $73.88 | $75.98 | $75.98 | 2,147,232 |
| 2021-11-15 | $77.03 | $77.59 | $74.40 | $74.76 | $74.76 | 2,107,314 |
| 2021-11-12 | $71.81 | $77.08 | $70.85 | $76.91 | $76.91 | 3,415,358 |
| 2021-11-11 | $73.25 | $73.80 | $71.17 | $71.30 | $71.30 | 2,624,687 |
| 2021-11-10 | $76.05 | $76.06 | $71.53 | $72.15 | $72.15 | 3,012,924 |
| 2021-11-09 | $76.10 | $77.44 | $75.40 | $76.62 | $76.62 | 2,165,390 |
| 2021-11-08 | $74.49 | $76.54 | $74.49 | $75.58 | $75.58 | 2,793,916 |
| 2021-11-05 | $78.35 | $79.16 | $73.92 | $74.40 | $74.40 | 3,867,771 |
| 2021-11-04 | $73.15 | $80.58 | $73.10 | $79.62 | $79.62 | 6,206,307 |
| 2021-11-03 | $73.80 | $74.43 | $72.71 | $73.16 | $73.16 | 3,347,212 |
| 2021-11-02 | $74.91 | $74.91 | $72.63 | $73.39 | $73.39 | 2,211,224 |
| 2021-11-01 | $75.80 | $77.17 | $74.23 | $74.71 | $74.71 | 2,923,205 |
| 2021-10-29 | $71.71 | $76.35 | $71.03 | $75.80 | $75.80 | 4,983,748 |
| 2021-10-28 | $67.29 | $74.73 | $66.92 | $72.63 | $72.63 | 7,486,013 |
| 2021-10-27 | $68.11 | $69.89 | $67.01 | $67.29 | $67.29 | 2,405,231 |
| 2021-10-26 | $68.20 | $69.94 | $67.51 | $67.99 | $67.99 | 5,345,352 |
| 2021-10-25 | $64.98 | $68.20 | $64.81 | $67.95 | $67.95 | 2,953,570 |
| 2021-10-22 | $65.30 | $66.22 | $64.92 | $65.47 | $65.47 | 2,002,189 |
| 2021-10-21 | $65.90 | $66.61 | $65.39 | $65.50 | $65.50 | 2,093,746 |
| 2021-10-20 | $67.00 | $67.10 | $65.40 | $65.90 | $65.90 | 2,031,768 |
| 2021-10-19 | $65.87 | $67.03 | $64.76 | $66.34 | $66.34 | 3,170,146 |
| 2021-10-18 | $63.78 | $65.96 | $62.75 | $65.91 | $65.91 | 4,079,799 |
| 2021-10-15 | $62.77 | $64.09 | $61.90 | $63.53 | $63.53 | 2,879,225 |
| 2021-10-14 | $63.49 | $63.87 | $62.37 | $62.61 | $62.61 | 3,362,718 |
| 2021-10-13 | $62.95 | $63.40 | $61.31 | $62.73 | $62.73 | 2,933,692 |
| 2021-10-12 | $61.73 | $63.56 | $60.45 | $62.87 | $62.87 | 4,674,765 |
| 2021-10-11 | $62.32 | $62.65 | $61.40 | $61.46 | $61.46 | 3,067,430 |
| 2021-10-08 | $64.79 | $65.01 | $62.07 | $62.60 | $62.60 | 4,843,603 |
| 2021-10-07 | $65.00 | $66.52 | $64.65 | $64.79 | $64.79 | 2,814,313 |
| 2021-10-06 | $63.47 | $65.51 | $63.47 | $64.54 | $64.54 | 2,272,008 |
| 2021-10-05 | $64.39 | $65.27 | $63.63 | $63.96 | $63.96 | 2,559,585 |
| 2021-10-04 | $67.13 | $67.26 | $63.42 | $64.23 | $64.23 | 4,220,295 |
| 2021-10-01 | $68.00 | $68.00 | $66.10 | $67.39 | $67.39 | 1,735,795 |
| 2021-09-30 | $68.51 | $69.09 | $67.58 | $68.11 | $68.11 | 2,155,382 |
| 2021-09-29 | $69.30 | $69.87 | $67.70 | $67.71 | $67.71 | 2,986,694 |
| 2021-09-28 | $70.23 | $71.64 | $68.31 | $69.64 | $69.64 | 3,065,833 |
| 2021-09-27 | $69.11 | $70.84 | $67.89 | $70.50 | $70.50 | 3,692,135 |
| 2021-09-24 | $72.80 | $72.80 | $68.68 | $69.83 | $69.83 | 5,927,045 |
| 2021-09-23 | $74.52 | $75.25 | $73.44 | $73.45 | $73.45 | 2,115,086 |
| 2021-09-22 | $74.82 | $75.89 | $73.56 | $73.84 | $73.84 | 2,066,241 |
| 2021-09-21 | $75.39 | $76.47 | $74.30 | $75.15 | $75.15 | 1,680,499 |
| 2021-09-20 | $74.29 | $75.89 | $74.00 | $75.63 | $75.63 | 2,119,425 |
| 2021-09-17 | $75.45 | $76.32 | $74.91 | $75.62 | $75.62 | 2,550,687 |
| 2021-09-16 | $73.16 | $75.06 | $73.04 | $74.92 | $74.92 | 2,221,228 |
| 2021-09-15 | $72.34 | $73.77 | $71.71 | $73.65 | $73.65 | 2,446,441 |
| 2021-09-14 | $73.91 | $74.15 | $71.75 | $72.22 | $72.22 | 1,771,683 |
| 2021-09-13 | $74.73 | $74.88 | $71.93 | $73.64 | $73.64 | 3,005,776 |
| 2021-09-10 | $76.99 | $77.90 | $74.68 | $74.99 | $74.99 | 2,696,611 |
| 2021-09-09 | $75.99 | $76.89 | $75.54 | $76.60 | $76.60 | 2,386,870 |
| 2021-09-08 | $75.63 | $76.40 | $73.90 | $75.95 | $75.95 | 3,181,812 |
| 2021-09-07 | $76.75 | $77.29 | $75.16 | $75.82 | $75.82 | 4,503,366 |
| 2021-09-03 | $79.23 | $79.98 | $76.55 | $76.75 | $76.75 | 6,574,026 |
| 2021-09-02 | $79.28 | $81.37 | $78.50 | $79.31 | $79.31 | 19,038,897 |
| 2021-09-01 | $88.29 | $89.05 | $86.60 | $87.43 | $87.43 | 7,514,366 |
| 2021-08-31 | $90.27 | $91.12 | $87.92 | $88.12 | $88.12 | 2,511,154 |
| 2021-08-30 | $88.99 | $91.35 | $88.27 | $90.10 | $90.10 | 1,707,886 |
| 2021-08-27 | $90.00 | $91.22 | $88.07 | $88.11 | $88.11 | 1,476,689 |
| 2021-08-26 | $92.32 | $92.41 | $88.47 | $89.55 | $89.55 | 1,807,155 |
| 2021-08-25 | $92.10 | $92.76 | $90.75 | $92.21 | $92.21 | 996,262 |
| 2021-08-24 | $88.62 | $92.29 | $88.53 | $92.10 | $92.10 | 1,566,591 |
| 2021-08-23 | $86.78 | $89.22 | $86.60 | $88.33 | $88.33 | 1,434,942 |
| 2021-08-20 | $89.58 | $89.92 | $86.26 | $86.52 | $86.52 | 2,372,286 |
| 2021-08-19 | $90.25 | $91.25 | $89.36 | $89.70 | $89.70 | 986,718 |
| 2021-08-18 | $93.18 | $94.25 | $91.07 | $91.07 | $91.07 | 1,221,116 |
| 2021-08-17 | $91.72 | $93.33 | $90.67 | $92.59 | $92.59 | 1,628,018 |
| 2021-08-16 | $94.50 | $94.98 | $90.52 | $91.78 | $91.78 | 1,725,457 |
| 2021-08-13 | $95.20 | $97.74 | $94.87 | $95.70 | $95.70 | 2,631,022 |
| 2021-08-12 | $91.56 | $95.28 | $91.26 | $95.08 | $95.08 | 2,284,703 |
| 2021-08-11 | $90.37 | $94.32 | $90.24 | $91.34 | $91.34 | 2,233,548 |
| 2021-08-10 | $91.48 | $91.91 | $89.55 | $90.73 | $90.73 | 1,295,866 |
| 2021-08-09 | $88.80 | $91.48 | $88.41 | $91.14 | $91.14 | 1,799,001 |
| 2021-08-06 | $91.93 | $92.47 | $88.43 | $89.22 | $89.22 | 2,447,276 |
| 2021-08-05 | $89.80 | $92.00 | $88.90 | $91.94 | $91.94 | 2,226,513 |
| 2021-08-04 | $86.58 | $90.75 | $86.58 | $90.04 | $90.04 | 2,832,898 |
| 2021-08-03 | $85.47 | $87.21 | $84.63 | $86.75 | $86.75 | 1,301,748 |
| 2021-08-02 | $83.88 | $86.30 | $81.50 | $85.38 | $85.38 | 2,061,730 |
| 2021-07-30 | $85.22 | $86.31 | $83.42 | $83.70 | $83.70 | 2,555,951 |
| 2021-07-29 | $88.43 | $90.18 | $86.56 | $86.67 | $86.67 | 1,794,104 |
| 2021-07-28 | $87.15 | $89.47 | $85.48 | $89.43 | $89.43 | 2,367,050 |
| 2021-07-27 | $85.96 | $86.47 | $82.55 | $85.35 | $85.35 | 2,268,629 |
| 2021-07-26 | $86.18 | $90.24 | $85.77 | $86.35 | $86.35 | 3,159,256 |
| 2021-07-23 | $84.18 | $87.27 | $83.38 | $86.74 | $86.74 | 2,825,989 |
| 2021-07-22 | $83.45 | $84.79 | $82.61 | $84.67 | $84.67 | 1,785,835 |
| 2021-07-21 | $82.73 | $83.98 | $82.34 | $83.20 | $83.20 | 1,708,761 |
| 2021-07-20 | $82.31 | $83.16 | $81.03 | $82.70 | $82.70 | 2,650,594 |
| 2021-07-19 | $75.82 | $82.62 | $75.13 | $82.24 | $82.24 | 5,409,116 |
| 2021-07-16 | $78.48 | $78.97 | $76.31 | $76.98 | $76.98 | 2,004,076 |
| 2021-07-15 | $80.08 | $80.08 | $75.91 | $77.49 | $77.49 | 2,876,339 |
| 2021-07-14 | $84.33 | $84.75 | $78.84 | $78.91 | $78.91 | 2,904,516 |
| 2021-07-13 | $84.00 | $86.09 | $83.26 | $84.22 | $84.22 | 2,094,121 |
| 2021-07-12 | $86.00 | $87.17 | $83.39 | $84.35 | $84.35 | 2,311,693 |
| 2021-07-09 | $80.74 | $85.61 | $80.65 | $85.57 | $85.57 | 3,884,118 |
| 2021-07-08 | $80.10 | $81.70 | $76.61 | $81.24 | $81.24 | 5,573,108 |
| 2021-07-07 | $84.48 | $85.33 | $82.11 | $83.64 | $83.64 | 3,022,691 |
| 2021-07-06 | $80.90 | $84.43 | $80.90 | $84.42 | $84.42 | 3,945,350 |
| 2021-07-02 | $80.51 | $81.45 | $79.48 | $80.55 | $80.55 | 3,096,111 |
| 2021-07-01 | $80.35 | $80.90 | $78.55 | $80.64 | $80.64 | 2,712,116 |
| 2021-06-30 | $81.29 | $81.67 | $79.71 | $79.71 | $79.71 | 2,863,783 |
| 2021-06-29 | $83.45 | $83.94 | $81.51 | $81.88 | $81.88 | 3,098,221 |
| 2021-06-28 | $81.36 | $83.85 | $80.19 | $83.00 | $83.00 | 4,844,089 |
| 2021-06-25 | $81.00 | $82.03 | $79.77 | $80.35 | $80.35 | 3,531,337 |
| 2021-06-24 | $79.11 | $81.60 | $79.06 | $80.62 | $80.62 | 5,020,620 |
| 2021-06-23 | $78.04 | $79.52 | $78.04 | $78.85 | $78.85 | 3,426,584 |
| 2021-06-22 | $77.59 | $77.75 | $76.35 | $77.22 | $77.22 | 4,345,173 |
| 2021-06-21 | $78.25 | $79.43 | $76.68 | $77.85 | $77.85 | 4,068,276 |
| 2021-06-18 | $78.50 | $78.80 | $76.97 | $78.50 | $78.50 | 3,941,779 |
| 2021-06-17 | $76.89 | $78.52 | $76.08 | $77.67 | $77.67 | 3,334,473 |
| 2021-06-16 | $74.04 | $77.28 | $73.68 | $77.20 | $77.20 | 4,286,713 |
| 2021-06-15 | $75.65 | $76.13 | $73.62 | $73.90 | $73.90 | 4,363,600 |
| 2021-06-14 | $74.26 | $75.55 | $73.65 | $75.07 | $75.07 | 5,310,851 |
| 2021-06-11 | $76.91 | $78.51 | $74.58 | $74.74 | $74.74 | 11,398,479 |
| 2021-06-10 | $78.19 | $80.35 | $77.62 | $79.35 | $79.35 | 9,820,850 |
| 2021-06-09 | $80.41 | $80.98 | $77.52 | $77.77 | $77.77 | 2,782,405 |
| 2021-06-08 | $79.10 | $79.87 | $77.53 | $79.47 | $79.47 | 3,203,982 |
| 2021-06-07 | $75.61 | $79.00 | $74.99 | $78.56 | $78.56 | 3,370,802 |
| 2021-06-04 | $75.71 | $77.23 | $75.21 | $75.21 | $75.21 | 2,392,683 |
| 2021-06-03 | $76.24 | $77.37 | $73.91 | $75.13 | $75.13 | 4,049,083 |
| 2021-06-02 | $73.23 | $78.00 | $72.46 | $77.52 | $77.52 | 4,532,909 |
| 2021-06-01 | $74.73 | $74.86 | $73.07 | $73.53 | $73.53 | 1,835,309 |
| 2021-05-28 | $75.27 | $75.86 | $73.30 | $73.62 | $73.62 | 2,108,111 |
| 2021-05-27 | $73.76 | $75.75 | $73.07 | $75.28 | $75.28 | 2,425,017 |
| 2021-05-26 | $73.83 | $76.10 | $73.40 | $73.96 | $73.96 | 3,477,986 |
| 2021-05-25 | $72.09 | $73.85 | $72.09 | $72.93 | $72.93 | 3,053,466 |
| 2021-05-24 | $68.55 | $72.78 | $67.90 | $71.71 | $71.71 | 3,286,491 |
| 2021-05-21 | $69.28 | $70.04 | $67.68 | $67.76 | $67.76 | 3,878,974 |
| 2021-05-20 | $71.24 | $71.59 | $69.59 | $69.60 | $69.60 | 3,566,540 |
| 2021-05-19 | $69.02 | $71.22 | $68.05 | $70.59 | $70.59 | 1,880,824 |
| 2021-05-18 | $70.83 | $72.41 | $70.12 | $70.42 | $70.42 | 3,002,170 |
| 2021-05-17 | $68.05 | $70.40 | $67.09 | $70.21 | $70.21 | 3,150,695 |
| 2021-05-14 | $66.16 | $68.98 | $65.83 | $67.75 | $67.75 | 3,047,031 |
| 2021-05-13 | $68.17 | $68.68 | $64.08 | $65.68 | $65.68 | 3,938,270 |
| 2021-05-12 | $69.40 | $70.46 | $67.22 | $68.00 | $68.00 | 3,511,848 |
| 2021-05-11 | $66.73 | $71.78 | $65.75 | $71.42 | $71.42 | 4,227,935 |
| 2021-05-10 | $70.30 | $70.46 | $67.41 | $67.83 | $67.83 | 4,063,386 |
| 2021-05-07 | $73.32 | $74.40 | $70.17 | $71.00 | $71.00 | 3,290,376 |
| 2021-05-06 | $73.15 | $73.75 | $70.12 | $71.51 | $71.51 | 4,287,141 |
| 2021-05-05 | $77.52 | $78.29 | $74.08 | $74.43 | $74.43 | 2,632,885 |
| 2021-05-04 | $79.73 | $79.90 | $75.70 | $77.34 | $77.34 | 3,476,347 |
| 2021-05-03 | $80.23 | $81.43 | $79.26 | $80.65 | $80.65 | 3,946,906 |
| 2021-04-30 | $81.12 | $81.96 | $79.37 | $79.72 | $79.72 | 3,155,688 |
| 2021-04-29 | $81.37 | $82.22 | $79.91 | $81.45 | $81.45 | 2,896,917 |
| 2021-04-28 | $82.50 | $83.06 | $80.88 | $81.89 | $81.89 | 1,586,179 |
| 2021-04-27 | $83.50 | $84.36 | $82.50 | $82.68 | $82.68 | 1,611,668 |
| 2021-04-26 | $80.96 | $82.79 | $79.88 | $82.62 | $82.62 | 2,220,110 |
| 2021-04-23 | $80.26 | $80.71 | $78.47 | $80.59 | $80.59 | 2,941,265 |
| 2021-04-22 | $80.21 | $82.55 | $79.57 | $79.60 | $79.60 | 2,616,824 |
| 2021-04-21 | $76.62 | $80.35 | $76.05 | $80.24 | $80.24 | 4,927,143 |
| 2021-04-20 | $80.00 | $80.30 | $76.10 | $77.00 | $77.00 | 4,017,755 |
| 2021-04-19 | $83.82 | $84.24 | $78.93 | $78.98 | $78.98 | 4,472,519 |
| 2021-04-16 | $86.73 | $86.95 | $82.55 | $84.15 | $84.15 | 5,419,853 |
| 2021-04-15 | $86.28 | $87.83 | $85.42 | $86.60 | $86.60 | 2,398,321 |
| 2021-04-14 | $87.70 | $87.85 | $84.62 | $85.56 | $85.56 | 3,776,522 |
| 2021-04-13 | $82.80 | $87.73 | $82.57 | $87.38 | $87.38 | 5,822,916 |
| 2021-04-12 | $83.50 | $86.29 | $82.55 | $84.04 | $84.04 | 3,692,494 |
| 2021-04-09 | $81.32 | $84.92 | $80.48 | $84.10 | $84.10 | 4,599,404 |
| 2021-04-08 | $82.82 | $83.20 | $80.71 | $81.82 | $81.82 | 2,914,231 |
| 2021-04-07 | $82.35 | $83.12 | $81.06 | $81.85 | $81.85 | 2,369,403 |
| 2021-04-06 | $81.24 | $83.49 | $80.96 | $82.55 | $82.55 | 3,073,647 |
| 2021-04-05 | $82.92 | $83.42 | $78.86 | $80.85 | $80.85 | 5,152,261 |
| 2021-04-01 | $86.43 | $87.27 | $81.65 | $82.71 | $82.71 | 6,199,085 |
| 2021-03-31 | $92.00 | $92.52 | $84.71 | $84.71 | $84.71 | 22,419,903 |
| 2021-03-30 | $77.18 | $81.67 | $76.60 | $80.38 | $80.38 | 7,157,038 |
| 2021-03-29 | $79.34 | $80.42 | $76.76 | $78.85 | $78.85 | 2,954,923 |
| 2021-03-26 | $79.43 | $80.84 | $76.63 | $78.66 | $78.66 | 2,925,311 |
| 2021-03-25 | $77.59 | $80.64 | $76.24 | $79.04 | $79.04 | 3,188,257 |
| 2021-03-24 | $83.57 | $84.25 | $78.46 | $79.00 | $79.00 | 4,795,404 |
| 2021-03-23 | $84.33 | $87.72 | $83.95 | $84.69 | $84.69 | 3,453,525 |
| 2021-03-22 | $85.50 | $86.99 | $83.41 | $85.88 | $85.88 | 4,108,232 |
| 2021-03-19 | $78.50 | $82.56 | $78.35 | $82.53 | $82.53 | 3,796,645 |
| 2021-03-18 | $81.41 | $81.64 | $76.94 | $77.51 | $77.51 | 2,870,150 |
| 2021-03-17 | $80.20 | $83.20 | $79.59 | $81.52 | $81.52 | 2,730,998 |
| 2021-03-16 | $87.00 | $88.10 | $80.91 | $82.29 | $82.29 | 2,417,727 |
| 2021-03-15 | $86.15 | $86.66 | $83.99 | $86.55 | $86.55 | 1,578,060 |
| 2021-03-12 | $84.00 | $85.95 | $82.01 | $85.60 | $85.60 | 1,949,905 |
| 2021-03-11 | $84.36 | $87.60 | $81.80 | $87.27 | $87.27 | 3,084,569 |
| 2021-03-10 | $81.99 | $83.00 | $78.87 | $80.59 | $80.59 | 2,769,589 |
| 2021-03-09 | $80.32 | $81.90 | $77.92 | $80.43 | $80.43 | 3,815,084 |
| 2021-03-08 | $82.08 | $84.71 | $76.00 | $76.33 | $76.33 | 3,610,812 |
| 2021-03-05 | $88.00 | $88.35 | $75.14 | $82.87 | $82.87 | 5,812,770 |
| 2021-03-04 | $90.51 | $92.87 | $85.00 | $87.65 | $87.65 | 4,171,398 |
| 2021-03-03 | $98.28 | $99.48 | $88.90 | $91.57 | $91.57 | 4,892,266 |
| 2021-03-02 | $105.50 | $105.98 | $98.09 | $98.86 | $98.86 | 2,668,933 |
| 2021-03-01 | $104.30 | $105.15 | $101.50 | $104.80 | $104.80 | 1,834,387 |
| 2021-02-26 | $101.51 | $104.27 | $98.56 | $101.56 | $101.56 | 2,733,403 |
| 2021-02-25 | $105.21 | $109.36 | $100.51 | $101.55 | $101.55 | 2,676,844 |
| 2021-02-24 | $106.81 | $109.78 | $102.86 | $105.23 | $105.23 | 2,998,404 |
| 2021-02-23 | $103.08 | $109.82 | $95.35 | $109.78 | $109.78 | 4,165,338 |
| 2021-02-22 | $110.55 | $112.28 | $107.42 | $108.68 | $108.68 | 2,441,216 |
| 2021-02-19 | $112.58 | $116.35 | $111.55 | $113.95 | $113.95 | 1,787,568 |
| 2021-02-18 | $109.75 | $111.33 | $107.60 | $110.29 | $110.29 | 1,680,334 |
| 2021-02-17 | $114.50 | $114.84 | $107.03 | $110.49 | $110.49 | 2,544,569 |
| 2021-02-16 | $116.25 | $120.00 | $112.80 | $114.74 | $114.74 | 2,144,557 |
| 2021-02-12 | $109.89 | $119.63 | $108.61 | $118.69 | $118.69 | 4,340,975 |
| 2021-02-11 | $108.00 | $111.03 | $107.13 | $108.94 | $108.94 | 1,461,752 |
| 2021-02-10 | $111.00 | $111.65 | $105.76 | $107.09 | $107.09 | 1,550,744 |
| 2021-02-09 | $107.76 | $111.11 | $107.72 | $109.75 | $109.75 | 1,365,121 |
| 2021-02-08 | $111.50 | $112.53 | $107.50 | $107.76 | $107.76 | 2,425,814 |
| 2021-02-05 | $107.00 | $110.84 | $105.83 | $110.70 | $110.70 | 2,074,893 |
| 2021-02-04 | $106.00 | $107.80 | $103.12 | $106.83 | $106.83 | 2,102,939 |
| 2021-02-03 | $102.70 | $107.39 | $100.30 | $103.71 | $103.71 | 3,420,986 |
| 2021-02-02 | $103.00 | $104.20 | $98.00 | $101.76 | $101.76 | 2,643,705 |
| 2021-02-01 | $102.36 | $104.95 | $99.20 | $101.44 | $101.44 | 2,840,335 |
| 2021-01-29 | $104.00 | $106.29 | $98.66 | $101.82 | $101.82 | 3,103,928 |
| 2021-01-28 | $106.13 | $107.04 | $100.48 | $103.95 | $103.95 | 2,767,325 |
| 2021-01-27 | $100.40 | $112.53 | $97.80 | $103.99 | $103.99 | 6,983,333 |
| 2021-01-26 | $102.50 | $105.48 | $101.60 | $102.29 | $102.29 | 2,578,424 |
| 2021-01-25 | $106.98 | $111.51 | $102.34 | $102.49 | $102.49 | 3,064,829 |
| 2021-01-22 | $106.00 | $106.75 | $101.60 | $105.08 | $105.08 | 2,498,371 |
| 2021-01-21 | $104.99 | $107.34 | $103.34 | $105.10 | $105.10 | 1,746,798 |
| 2021-01-20 | $108.48 | $110.70 | $103.79 | $104.39 | $104.39 | 2,044,145 |
| 2021-01-19 | $104.02 | $108.94 | $104.00 | $107.32 | $107.32 | 2,846,095 |
| 2021-01-15 | $113.12 | $113.77 | $107.33 | $108.11 | $108.11 | 3,102,724 |
| 2021-01-14 | $112.50 | $115.27 | $110.37 | $114.63 | $114.63 | 3,404,637 |
| 2021-01-13 | $105.50 | $114.24 | $105.01 | $112.46 | $112.46 | 6,112,697 |
| 2021-01-12 | $98.00 | $104.55 | $97.72 | $104.15 | $104.15 | 3,962,805 |
| 2021-01-11 | $95.29 | $98.74 | $93.78 | $97.15 | $97.15 | 1,809,884 |
| 2021-01-08 | $99.95 | $100.50 | $95.83 | $96.87 | $96.87 | 2,629,771 |
| 2021-01-07 | $95.71 | $99.38 | $94.92 | $97.98 | $97.98 | 2,806,430 |
| 2021-01-06 | $90.91 | $96.21 | $90.58 | $94.02 | $94.02 | 2,919,931 |
| 2021-01-05 | $88.26 | $95.40 | $88.01 | $95.29 | $95.29 | 4,597,044 |
| 2021-01-04 | $90.79 | $91.44 | $86.50 | $88.90 | $88.90 | 2,991,162 |
| 2020-12-31 | $92.04 | $92.40 | $88.23 | $89.89 | $89.89 | 3,601,943 |
| 2020-12-30 | $92.30 | $94.54 | $90.39 | $92.34 | $92.34 | 4,185,102 |
| 2020-12-29 | $93.00 | $95.99 | $89.52 | $90.92 | $90.92 | 5,375,081 |
| 2020-12-28 | $104.63 | $105.00 | $92.39 | $92.61 | $92.61 | 7,234,849 |
| 2020-12-24 | $102.97 | $106.50 | $102.66 | $104.01 | $104.01 | 1,607,727 |
| 2020-12-23 | $106.78 | $107.16 | $100.82 | $102.08 | $102.08 | 3,805,416 |
| 2020-12-22 | $108.34 | $109.73 | $102.59 | $106.69 | $106.69 | 4,316,663 |
| 2020-12-21 | $100.40 | $109.04 | $100.16 | $107.49 | $107.49 | 7,171,644 |
| 2020-12-18 | $101.87 | $102.71 | $98.60 | $100.13 | $100.13 | 6,085,752 |
| 2020-12-17 | $96.19 | $101.04 | $96.06 | $100.18 | $100.18 | 7,833,051 |
| 2020-12-16 | $90.80 | $94.56 | $90.56 | $94.12 | $94.12 | 5,029,372 |
| 2020-12-15 | $83.00 | $91.37 | $82.70 | $91.13 | $91.13 | 7,005,435 |
| 2020-12-14 | $84.29 | $85.95 | $82.06 | $82.81 | $82.81 | 4,446,163 |
| 2020-12-11 | $79.11 | $85.36 | $78.76 | $85.11 | $85.11 | 8,780,712 |
| 2020-12-10 | $75.86 | $79.35 | $75.60 | $78.07 | $78.07 | 3,420,401 |
| 2020-12-09 | $78.00 | $82.49 | $74.35 | $75.57 | $75.57 | 13,685,326 |
| 2020-12-08 | $75.60 | $79.78 | $74.80 | $79.15 | $79.15 | 10,901,335 |
| 2020-12-07 | $75.70 | $77.83 | $74.16 | $74.78 | $74.78 | 4,094,841 |
| 2020-12-04 | $72.70 | $75.15 | $72.53 | $74.94 | $74.94 | 3,103,418 |
| 2020-12-03 | $72.29 | $73.54 | $70.92 | $72.68 | $72.68 | 3,894,876 |
| 2020-12-02 | $74.25 | $74.25 | $70.51 | $71.23 | $71.23 | 4,647,534 |
| 2020-12-01 | $78.35 | $78.50 | $74.31 | $75.34 | $75.34 | 3,219,316 |
| 2020-11-30 | $74.58 | $77.95 | $72.60 | $77.58 | $77.58 | 8,927,066 |
| 2020-11-27 | $70.10 | $74.47 | $69.75 | $74.25 | $74.25 | 3,207,699 |
| 2020-11-25 | $68.04 | $69.72 | $67.15 | $69.34 | $69.34 | 3,074,350 |
| 2020-11-24 | $68.95 | $69.04 | $66.77 | $67.25 | $67.25 | 2,897,154 |
| 2020-11-23 | $69.02 | $69.90 | $67.16 | $69.27 | $69.27 | 2,262,036 |
| 2020-11-20 | $66.95 | $69.72 | $66.65 | $68.71 | $68.71 | 2,489,820 |
| 2020-11-19 | $66.95 | $68.50 | $65.91 | $66.72 | $66.72 | 2,918,342 |
| 2020-11-18 | $64.20 | $66.98 | $64.10 | $66.40 | $66.40 | 2,912,409 |
| 2020-11-17 | $64.66 | $64.92 | $63.18 | $64.38 | $64.38 | 2,178,406 |
| 2020-11-16 | $61.60 | $65.10 | $61.00 | $64.33 | $64.33 | 2,744,871 |
| 2020-11-13 | $64.40 | $64.78 | $62.22 | $62.99 | $62.99 | 3,390,295 |
| 2020-11-12 | $63.89 | $65.20 | $61.84 | $63.38 | $63.38 | 3,785,677 |
| 2020-11-11 | $60.91 | $64.90 | $60.86 | $63.96 | $63.96 | 4,544,802 |
| 2020-11-10 | $61.50 | $61.97 | $55.81 | $59.92 | $59.92 | 6,863,474 |
| 2020-11-09 | $64.53 | $64.76 | $60.00 | $62.09 | $62.09 | 8,076,362 |
| 2020-11-06 | $68.04 | $70.63 | $66.89 | $70.32 | $70.32 | 2,224,939 |
| 2020-11-05 | $69.06 | $69.78 | $67.25 | $67.59 | $67.59 | 2,004,268 |
| 2020-11-04 | $65.02 | $68.45 | $65.02 | $67.04 | $67.04 | 2,392,255 |
| 2020-11-03 | $61.29 | $65.06 | $60.47 | $64.24 | $64.24 | 2,500,617 |
| 2020-11-02 | $62.13 | $62.56 | $59.75 | $60.79 | $60.79 | 2,804,091 |
| 2020-10-30 | $66.91 | $66.98 | $60.61 | $61.60 | $61.60 | 8,245,433 |
| 2020-10-29 | $71.88 | $72.50 | $67.66 | $67.67 | $67.67 | 4,022,821 |
| 2020-10-28 | $68.75 | $72.54 | $68.71 | $72.01 | $72.01 | 6,888,985 |
| 2020-10-27 | $64.35 | $68.00 | $64.01 | $67.72 | $67.72 | 2,512,320 |
| 2020-10-26 | $62.90 | $64.88 | $61.68 | $63.49 | $63.49 | 1,580,776 |
| 2020-10-23 | $63.65 | $64.47 | $62.04 | $63.63 | $63.63 | 2,806,404 |
| 2020-10-22 | $65.14 | $65.72 | $63.10 | $63.62 | $63.62 | 2,582,318 |
| 2020-10-21 | $68.82 | $69.80 | $64.13 | $64.67 | $64.67 | 3,505,263 |
| 2020-10-20 | $68.70 | $69.90 | $67.73 | $68.11 | $68.11 | 2,011,740 |
| 2020-10-19 | $68.02 | $70.72 | $67.28 | $68.89 | $68.89 | 4,217,542 |
| 2020-10-16 | $69.43 | $69.82 | $66.18 | $67.24 | $67.24 | 8,149,086 |
| 2020-10-15 | $62.83 | $65.72 | $62.50 | $64.88 | $64.88 | 2,430,731 |
| 2020-10-14 | $67.69 | $68.36 | $63.73 | $64.12 | $64.12 | 3,063,193 |
| 2020-10-13 | $64.15 | $67.03 | $63.83 | $66.86 | $66.86 | 3,357,882 |
| 2020-10-12 | $62.12 | $64.95 | $61.75 | $64.45 | $64.45 | 4,433,159 |
| 2020-10-09 | $59.32 | $61.85 | $58.85 | $61.58 | $61.58 | 3,380,072 |
| 2020-10-08 | $57.59 | $59.45 | $57.12 | $58.67 | $58.67 | 3,082,646 |
| 2020-10-07 | $57.27 | $58.14 | $56.43 | $57.04 | $57.04 | 2,294,875 |
| 2020-10-06 | $57.33 | $58.85 | $55.94 | $56.16 | $56.16 | 2,520,064 |
| 2020-10-05 | $56.31 | $57.74 | $56.01 | $57.52 | $57.52 | 2,021,114 |
| 2020-10-02 | $57.73 | $58.47 | $55.61 | $56.55 | $56.55 | 4,233,105 |
| 2020-10-01 | $55.67 | $59.17 | $55.30 | $58.93 | $58.93 | 5,467,920 |
| 2020-09-30 | $54.89 | $56.10 | $54.55 | $54.83 | $54.83 | 2,123,465 |
| 2020-09-29 | $56.37 | $57.16 | $54.90 | $54.97 | $54.97 | 2,855,505 |
| 2020-09-28 | $56.86 | $57.30 | $54.76 | $56.37 | $56.37 | 3,134,274 |
| 2020-09-25 | $55.73 | $56.77 | $55.06 | $56.00 | $56.00 | 4,141,448 |
| 2020-09-24 | $54.50 | $55.86 | $53.05 | $54.96 | $54.96 | 3,706,712 |
| 2020-09-23 | $54.51 | $57.03 | $54.11 | $54.99 | $54.99 | 5,996,167 |
| 2020-09-22 | $53.93 | $54.73 | $52.76 | $54.48 | $54.48 | 3,908,718 |
| 2020-09-21 | $52.21 | $53.78 | $52.05 | $53.22 | $53.22 | 5,403,324 |
| 2020-09-18 | $54.34 | $54.85 | $51.25 | $53.00 | $53.00 | 7,087,462 |
| 2020-09-17 | $54.59 | $54.84 | $52.86 | $54.42 | $54.42 | 8,282,153 |
| 2020-09-16 | $54.20 | $57.00 | $54.15 | $56.16 | $56.16 | 5,016,892 |
| 2020-09-15 | $53.50 | $54.60 | $52.77 | $54.11 | $54.11 | 4,381,432 |
| 2020-09-14 | $54.16 | $55.09 | $52.40 | $53.00 | $53.00 | 5,499,759 |
| 2020-09-11 | $58.82 | $61.25 | $53.57 | $53.81 | $53.81 | 15,737,723 |
| 2020-09-10 | $62.00 | $63.68 | $59.62 | $59.69 | $59.69 | 8,178,133 |
| 2020-09-09 | $64.35 | $65.30 | $61.21 | $61.50 | $61.50 | 6,087,022 |
| 2020-09-08 | $59.93 | $63.30 | $59.45 | $60.80 | $60.80 | 5,454,890 |
| 2020-09-04 | $62.50 | $64.55 | $56.15 | $61.18 | $61.18 | 5,643,254 |
| 2020-09-03 | $68.39 | $69.53 | $60.66 | $61.94 | $61.94 | 7,119,512 |
| 2020-09-02 | $71.59 | $74.84 | $68.66 | $70.10 | $70.10 | 9,015,381 |
| 2020-09-01 | $61.95 | $70.35 | $61.87 | $69.43 | $69.43 | 8,448,912 |
| 2020-08-31 | $60.09 | $61.84 | $58.80 | $61.07 | $61.07 | 3,574,061 |
| 2020-08-28 | $56.81 | $60.98 | $56.81 | $59.73 | $59.73 | 4,126,405 |
| 2020-08-27 | $58.01 | $58.32 | $56.15 | $56.88 | $56.88 | 2,251,248 |
| 2020-08-26 | $56.94 | $59.42 | $56.87 | $58.28 | $58.28 | 2,538,225 |
| 2020-08-25 | $56.56 | $57.65 | $55.51 | $56.66 | $56.66 | 2,366,875 |
| 2020-08-24 | $57.59 | $58.46 | $55.31 | $57.06 | $57.06 | 2,048,492 |
| 2020-08-21 | $57.10 | $57.10 | $55.20 | $56.97 | $56.97 | 1,874,866 |
| 2020-08-20 | $56.04 | $57.66 | $56.00 | $57.21 | $57.21 | 1,883,118 |
| 2020-08-19 | $57.03 | $57.53 | $55.85 | $56.22 | $56.22 | 1,374,154 |
| 2020-08-18 | $56.00 | $57.60 | $55.63 | $57.12 | $57.12 | 2,533,359 |
| 2020-08-17 | $54.45 | $55.90 | $53.90 | $55.63 | $55.63 | 2,509,986 |
| 2020-08-14 | $54.97 | $54.97 | $52.67 | $53.79 | $53.79 | 2,116,602 |
| 2020-08-13 | $53.77 | $55.32 | $53.06 | $54.62 | $54.62 | 2,774,641 |
| 2020-08-12 | $51.16 | $53.61 | $50.65 | $53.15 | $53.15 | 3,979,616 |
| 2020-08-11 | $52.71 | $52.96 | $50.22 | $50.61 | $50.61 | 4,416,648 |
| 2020-08-10 | $55.56 | $56.10 | $51.80 | $53.40 | $53.40 | 4,223,657 |
| 2020-08-07 | $56.54 | $56.73 | $53.51 | $54.91 | $54.91 | 3,058,615 |
| 2020-08-06 | $58.70 | $58.88 | $56.54 | $56.74 | $56.74 | 2,292,305 |
| 2020-08-05 | $57.67 | $58.88 | $57.21 | $58.82 | $58.82 | 2,005,962 |
| 2020-08-04 | $56.50 | $59.30 | $56.07 | $58.14 | $58.14 | 3,988,843 |
| 2020-08-03 | $53.75 | $57.49 | $53.40 | $56.84 | $56.84 | 6,869,231 |
| 2020-07-31 | $50.20 | $52.50 | $49.91 | $52.49 | $52.49 | 4,807,445 |
| 2020-07-30 | $47.53 | $49.28 | $47.05 | $49.02 | $49.02 | 4,430,643 |
| 2020-07-29 | $46.42 | $47.84 | $45.80 | $47.59 | $47.59 | 9,249,848 |
| 2020-07-28 | $46.74 | $47.31 | $45.69 | $46.32 | $46.32 | 2,213,639 |
| 2020-07-27 | $46.07 | $47.52 | $45.80 | $46.73 | $46.73 | 1,936,008 |
| 2020-07-24 | $46.05 | $46.78 | $45.25 | $45.96 | $45.96 | 3,242,805 |
| 2020-07-23 | $48.97 | $49.61 | $47.02 | $47.52 | $47.52 | 2,206,434 |
| 2020-07-22 | $48.90 | $49.18 | $47.75 | $48.71 | $48.71 | 1,379,795 |
| 2020-07-21 | $49.68 | $49.68 | $47.88 | $48.81 | $48.81 | 2,401,090 |
| 2020-07-20 | $47.49 | $49.82 | $47.33 | $49.43 | $49.43 | 3,412,370 |
| 2020-07-17 | $48.34 | $49.33 | $46.75 | $46.80 | $46.80 | 2,907,700 |
| 2020-07-16 | $46.78 | $48.59 | $46.54 | $48.22 | $48.22 | 2,854,900 |
| 2020-07-15 | $47.54 | $47.55 | $46.00 | $47.12 | $47.12 | 4,462,600 |
| 2020-07-14 | $48.82 | $49.23 | $45.60 | $48.00 | $48.00 | 4,999,800 |
| 2020-07-13 | $48.61 | $52.54 | $48.56 | $49.05 | $49.05 | 8,495,400 |
| 2020-07-10 | $51.96 | $52.10 | $47.90 | $48.55 | $48.55 | 6,322,900 |
| 2020-07-09 | $50.29 | $51.94 | $49.54 | $51.92 | $51.92 | 3,098,300 |
| 2020-07-08 | $48.21 | $50.04 | $48.06 | $49.99 | $49.99 | 3,240,800 |
| 2020-07-07 | $47.37 | $48.24 | $46.60 | $47.80 | $47.80 | 2,042,300 |
| 2020-07-06 | $47.50 | $48.54 | $46.11 | $46.97 | $46.97 | 3,135,700 |
| 2020-07-02 | $46.92 | $47.85 | $46.21 | $47.08 | $47.08 | 2,732,700 |
| 2020-07-01 | $44.82 | $47.30 | $44.74 | $46.46 | $46.46 | 4,315,100 |
| 2020-06-30 | $45.25 | $46.39 | $44.31 | $44.69 | $44.69 | 3,391,900 |
| 2020-06-29 | $47.50 | $47.50 | $44.84 | $45.15 | $45.15 | 4,849,800 |
| 2020-06-26 | $49.38 | $50.33 | $46.87 | $46.94 | $46.94 | 4,361,859 |
| 2020-06-25 | $50.04 | $50.73 | $49.04 | $49.44 | $49.44 | 2,941,447 |
| 2020-06-24 | $49.11 | $51.08 | $48.92 | $49.74 | $49.74 | 4,434,608 |
| 2020-06-23 | $51.03 | $51.82 | $48.48 | $48.91 | $48.91 | 4,355,135 |
| 2020-06-22 | $50.90 | $52.77 | $50.39 | $50.91 | $50.91 | 4,221,168 |
| 2020-06-19 | $48.50 | $51.11 | $47.45 | $50.30 | $50.30 | 9,433,824 |
| 2020-06-18 | $49.40 | $49.66 | $47.38 | $48.20 | $48.20 | 3,735,992 |
| 2020-06-17 | $47.40 | $50.00 | $46.76 | $49.56 | $49.56 | 5,800,169 |
| 2020-06-16 | $47.65 | $48.14 | $45.72 | $47.09 | $47.09 | 4,599,093 |
| 2020-06-15 | $48.11 | $48.92 | $46.47 | $46.76 | $46.76 | 4,203,953 |
| 2020-06-12 | $50.50 | $51.53 | $46.12 | $48.13 | $48.13 | 4,109,547 |
| 2020-06-11 | $47.97 | $52.45 | $47.50 | $49.18 | $49.18 | 6,343,156 |
| 2020-06-10 | $50.96 | $52.35 | $48.53 | $49.63 | $49.63 | 8,782,924 |
| 2020-06-09 | $49.97 | $52.26 | $48.13 | $51.51 | $51.51 | 10,090,483 |
| 2020-06-08 | $49.55 | $51.07 | $48.18 | $48.77 | $48.77 | 5,237,508 |
| 2020-06-05 | $47.55 | $50.12 | $47.55 | $48.44 | $48.44 | 2,816,871 |
| 2020-06-04 | $49.07 | $51.72 | $48.13 | $49.11 | $49.11 | 4,075,520 |
| 2020-06-03 | $48.66 | $49.70 | $47.75 | $48.22 | $48.22 | 3,515,916 |
| 2020-06-02 | $45.19 | $49.42 | $45.11 | $49.42 | $49.42 | 5,263,084 |
| 2020-06-01 | $44.16 | $46.00 | $44.01 | $45.09 | $45.09 | 2,648,228 |
| 2020-05-29 | $42.80 | $44.50 | $42.43 | $44.44 | $44.44 | 3,066,538 |
| 2020-05-28 | $39.51 | $42.62 | $39.46 | $41.79 | $41.79 | 2,748,732 |
| 2020-05-27 | $41.06 | $41.09 | $36.65 | $40.13 | $40.13 | 4,522,473 |
| 2020-05-26 | $43.60 | $43.88 | $41.13 | $41.71 | $41.71 | 2,676,052 |
| 2020-05-22 | $40.20 | $42.80 | $40.11 | $42.75 | $42.75 | 3,840,131 |
| 2020-05-21 | $39.73 | $40.70 | $38.90 | $40.19 | $40.19 | 1,948,257 |
| 2020-05-20 | $40.68 | $40.78 | $38.15 | $39.45 | $39.45 | 4,676,504 |
| 2020-05-19 | $41.15 | $42.22 | $40.00 | $40.05 | $40.05 | 2,232,591 |
| 2020-05-18 | $42.10 | $43.18 | $40.00 | $41.08 | $41.08 | 3,594,139 |
| 2020-05-15 | $40.76 | $42.33 | $40.53 | $42.11 | $42.11 | 1,780,426 |
| 2020-05-14 | $41.80 | $42.45 | $40.31 | $41.29 | $41.29 | 2,556,164 |
| 2020-05-13 | $40.50 | $42.57 | $39.41 | $41.77 | $41.77 | 5,869,373 |
| 2020-05-12 | $39.66 | $41.79 | $37.65 | $40.36 | $40.36 | 5,782,298 |
| 2020-05-11 | $39.67 | $40.04 | $37.79 | $39.05 | $39.05 | 4,670,658 |
| 2020-05-08 | $40.00 | $40.77 | $39.19 | $39.41 | $39.41 | 3,145,138 |
| 2020-05-07 | $40.96 | $41.35 | $39.32 | $39.40 | $39.40 | 4,443,535 |
| 2020-05-06 | $41.93 | $41.93 | $39.38 | $40.37 | $40.37 | 4,329,373 |
| 2020-05-05 | $40.00 | $42.26 | $39.70 | $42.09 | $42.09 | 15,288,680 |
| 2020-05-04 | $42.00 | $42.72 | $38.80 | $39.24 | $39.24 | 11,897,275 |
| 2020-05-01 | $42.18 | $43.85 | $42.02 | $42.90 | $42.90 | 3,840,935 |
| 2020-04-30 | $44.92 | $45.06 | $42.98 | $43.24 | $43.24 | 3,974,071 |
| 2020-04-29 | $43.89 | $45.11 | $42.59 | $45.00 | $45.00 | 4,858,701 |
| 2020-04-28 | $46.18 | $46.50 | $42.94 | $44.16 | $44.16 | 2,825,906 |
| 2020-04-27 | $45.20 | $46.79 | $44.70 | $46.18 | $46.18 | 2,214,834 |
| 2020-04-24 | $44.09 | $44.49 | $42.91 | $44.04 | $44.04 | 2,072,416 |
| 2020-04-23 | $45.00 | $45.44 | $43.28 | $43.35 | $43.35 | 1,921,008 |
| 2020-04-22 | $43.07 | $46.25 | $42.51 | $44.82 | $44.82 | 3,465,815 |
| 2020-04-21 | $43.82 | $44.95 | $41.75 | $43.44 | $43.44 | 2,296,220 |
| 2020-04-20 | $43.78 | $46.00 | $43.25 | $44.72 | $44.72 | 2,834,588 |
| 2020-04-17 | $42.02 | $44.35 | $41.13 | $43.78 | $43.78 | 4,968,500 |
| 2020-04-16 | $44.63 | $47.55 | $43.39 | $44.91 | $44.91 | 4,354,477 |
| 2020-04-15 | $41.00 | $44.70 | $40.30 | $43.91 | $43.91 | 3,793,176 |
| 2020-04-14 | $41.41 | $43.33 | $41.20 | $41.32 | $41.32 | 2,416,129 |
| 2020-04-13 | $42.00 | $42.49 | $39.26 | $40.24 | $40.24 | 4,171,592 |
| 2020-04-09 | $37.20 | $42.69 | $37.00 | $42.61 | $42.61 | 8,341,082 |
| 2020-04-08 | $33.46 | $38.38 | $33.46 | $36.93 | $36.93 | 7,630,222 |
| 2020-04-07 | $33.76 | $34.10 | $31.81 | $33.31 | $33.31 | 3,272,604 |
| 2020-04-06 | $33.64 | $35.48 | $33.00 | $33.22 | $33.22 | 3,812,980 |
| 2020-04-03 | $35.23 | $35.45 | $31.78 | $33.37 | $33.37 | 7,127,405 |
| 2020-04-02 | $35.34 | $36.98 | $34.20 | $35.06 | $35.06 | 5,624,420 |
| 2020-04-01 | $37.73 | $37.94 | $35.53 | $35.98 | $35.98 | 3,500,529 |
| 2020-03-31 | $38.38 | $38.85 | $37.07 | $37.49 | $37.49 | 3,215,445 |
| 2020-03-30 | $37.98 | $39.63 | $36.51 | $38.00 | $38.00 | 7,096,890 |
| 2020-03-27 | $33.49 | $36.35 | $32.55 | $36.16 | $36.16 | 3,468,440 |
| 2020-03-26 | $30.89 | $34.35 | $30.50 | $33.81 | $33.81 | 2,601,964 |
| 2020-03-25 | $33.60 | $34.38 | $30.65 | $31.07 | $31.07 | 2,822,586 |
| 2020-03-24 | $32.98 | $33.80 | $30.02 | $33.65 | $33.65 | 3,764,407 |
| 2020-03-23 | $32.46 | $33.40 | $30.35 | $32.14 | $32.14 | 2,304,012 |
| 2020-03-20 | $32.75 | $33.45 | $29.16 | $31.92 | $31.92 | 3,067,987 |
| 2020-03-19 | $32.63 | $35.00 | $31.33 | $32.42 | $32.42 | 5,902,524 |
| 2020-03-18 | $26.46 | $31.73 | $26.39 | $30.85 | $30.85 | 8,394,252 |
| 2020-03-17 | $25.06 | $28.94 | $24.65 | $27.91 | $27.91 | 4,815,904 |
| 2020-03-16 | $23.30 | $26.24 | $22.75 | $24.27 | $24.27 | 3,442,065 |
| 2020-03-13 | $24.32 | $26.10 | $23.26 | $26.05 | $26.05 | 2,368,653 |
| 2020-03-12 | $23.09 | $25.33 | $20.62 | $22.77 | $22.77 | 3,529,047 |
| 2020-03-11 | $26.72 | $26.89 | $24.83 | $25.46 | $25.46 | 2,417,252 |
| 2020-03-10 | $27.74 | $27.99 | $26.11 | $27.11 | $27.11 | 2,490,511 |
| 2020-03-09 | $26.39 | $27.68 | $26.00 | $27.29 | $27.29 | 2,233,787 |
| 2020-03-06 | $27.69 | $28.32 | $27.46 | $28.02 | $28.02 | 1,813,199 |
| 2020-03-05 | $27.38 | $29.15 | $27.21 | $28.52 | $28.52 | 2,626,622 |
| 2020-03-04 | $28.16 | $28.29 | $27.26 | $27.93 | $27.93 | 3,670,012 |
| 2020-03-03 | $29.29 | $29.69 | $27.41 | $27.75 | $27.75 | 3,097,059 |
| 2020-03-02 | $30.00 | $30.00 | $28.25 | $28.93 | $28.93 | 2,751,166 |
| 2020-02-28 | $28.86 | $29.90 | $28.36 | $29.60 | $29.60 | 3,611,121 |
| 2020-02-27 | $29.88 | $31.39 | $29.50 | $30.07 | $30.07 | 2,794,334 |
| 2020-02-26 | $29.77 | $30.93 | $29.33 | $30.74 | $30.74 | 3,073,979 |
| 2020-02-25 | $31.00 | $31.81 | $29.33 | $29.49 | $29.49 | 2,882,474 |
| 2020-02-24 | $28.80 | $31.44 | $28.80 | $30.84 | $30.84 | 3,524,857 |
| 2020-02-21 | $32.05 | $32.37 | $29.85 | $30.40 | $30.40 | 5,857,349 |
| 2020-02-20 | $29.12 | $29.80 | $28.95 | $29.24 | $29.24 | 1,147,455 |
| 2020-02-19 | $28.90 | $29.30 | $28.75 | $29.30 | $29.30 | 1,057,954 |
| 2020-02-18 | $28.54 | $29.25 | $28.29 | $28.92 | $28.92 | 1,164,721 |
| 2020-02-14 | $28.86 | $29.00 | $28.36 | $28.70 | $28.70 | 1,566,201 |
| 2020-02-13 | $28.00 | $29.05 | $27.80 | $28.87 | $28.87 | 1,575,066 |
| 2020-02-12 | $27.85 | $28.15 | $27.28 | $28.10 | $28.10 | 1,298,572 |
| 2020-02-11 | $28.29 | $28.55 | $27.60 | $27.73 | $27.73 | 1,482,217 |
| 2020-02-10 | $27.98 | $28.56 | $27.87 | $28.05 | $28.05 | 1,346,078 |
| 2020-02-07 | $27.39 | $28.24 | $27.28 | $27.88 | $27.88 | 1,560,806 |
| 2020-02-06 | $27.15 | $27.80 | $26.44 | $27.71 | $27.71 | 1,546,664 |
| 2020-02-05 | $27.74 | $27.76 | $26.83 | $26.90 | $26.90 | 1,564,454 |
| 2020-02-04 | $28.80 | $29.38 | $27.13 | $27.34 | $27.34 | 2,226,842 |
| 2020-02-03 | $26.67 | $28.23 | $26.61 | $28.20 | $28.20 | 1,751,567 |
| 2020-01-31 | $28.56 | $28.59 | $26.06 | $26.51 | $26.51 | 4,521,447 |
| 2020-01-30 | $28.17 | $28.90 | $28.11 | $28.62 | $28.62 | 1,395,006 |
| 2020-01-29 | $29.23 | $29.33 | $28.20 | $28.25 | $28.25 | 1,101,729 |
| 2020-01-28 | $28.91 | $29.40 | $28.61 | $29.26 | $29.26 | 1,150,847 |
| 2020-01-27 | $28.45 | $29.13 | $28.16 | $28.98 | $28.98 | 1,337,812 |
| 2020-01-24 | $28.30 | $28.65 | $27.91 | $28.47 | $28.47 | 1,314,091 |
| 2020-01-23 | $28.90 | $28.97 | $27.60 | $28.03 | $28.03 | 2,699,835 |
| 2020-01-22 | $30.30 | $30.30 | $29.00 | $29.02 | $29.02 | 2,500,952 |
| 2020-01-21 | $29.43 | $30.19 | $28.97 | $30.14 | $30.14 | 1,909,104 |
| 2020-01-17 | $29.38 | $30.03 | $28.71 | $29.37 | $29.37 | 2,344,232 |
| 2020-01-16 | $30.75 | $30.77 | $28.88 | $29.27 | $29.27 | 3,457,748 |
| 2020-01-15 | $31.29 | $31.97 | $30.47 | $30.50 | $30.50 | 3,211,963 |
| 2020-01-14 | $30.80 | $31.52 | $30.56 | $31.13 | $31.13 | 2,795,418 |
| 2020-01-13 | $29.56 | $30.99 | $29.56 | $30.52 | $30.52 | 3,283,544 |
| 2020-01-10 | $29.50 | $29.55 | $28.51 | $29.23 | $29.23 | 1,976,721 |
| 2020-01-09 | $29.92 | $30.62 | $29.22 | $29.43 | $29.43 | 4,261,527 |
| 2020-01-08 | $29.50 | $29.50 | $28.59 | $28.62 | $28.62 | 1,275,136 |
| 2020-01-07 | $29.35 | $29.90 | $29.13 | $29.20 | $29.20 | 1,896,680 |
| 2020-01-06 | $28.90 | $29.80 | $28.56 | $29.37 | $29.37 | 2,110,381 |
| 2020-01-03 | $29.00 | $29.40 | $28.53 | $29.34 | $29.34 | 2,205,291 |
| 2020-01-02 | $29.32 | $29.63 | $28.95 | $29.62 | $29.62 | 2,144,614 |
| 2019-12-31 | $28.39 | $29.14 | $28.20 | $29.00 | $29.00 | 1,705,633 |
| 2019-12-30 | $28.64 | $28.67 | $28.33 | $28.49 | $28.49 | 1,768,026 |
| 2019-12-27 | $29.51 | $29.60 | $28.39 | $28.63 | $28.63 | 1,441,675 |
| 2019-12-26 | $29.01 | $29.61 | $28.83 | $29.42 | $29.42 | 2,966,613 |
| 2019-12-24 | $28.55 | $29.01 | $28.50 | $28.81 | $28.81 | 1,571,719 |
| 2019-12-23 | $29.17 | $29.44 | $27.66 | $28.44 | $28.44 | 3,795,110 |
| 2019-12-20 | $28.53 | $29.50 | $28.53 | $29.08 | $29.08 | 12,146,259 |
| 2019-12-19 | $28.22 | $28.79 | $27.99 | $28.56 | $28.56 | 2,492,045 |
| 2019-12-18 | $28.68 | $28.68 | $27.84 | $27.91 | $27.91 | 2,687,666 |
| 2019-12-17 | $28.06 | $28.60 | $27.64 | $28.57 | $28.57 | 2,393,126 |
| 2019-12-16 | $28.33 | $28.49 | $27.24 | $28.03 | $28.03 | 2,487,541 |
| 2019-12-13 | $28.35 | $29.48 | $28.10 | $28.26 | $28.26 | 3,794,263 |
| 2019-12-12 | $27.05 | $28.68 | $27.01 | $27.95 | $27.95 | 6,305,654 |
| 2019-12-11 | $26.80 | $27.69 | $26.06 | $26.88 | $26.88 | 7,719,025 |
| 2019-12-10 | $24.00 | $26.07 | $23.07 | $25.50 | $25.50 | 9,117,599 |
| 2019-12-09 | $25.33 | $25.36 | $23.84 | $24.18 | $24.18 | 4,991,750 |
| 2019-12-06 | $24.45 | $25.34 | $24.12 | $24.95 | $24.95 | 3,000,281 |
| 2019-12-05 | $23.89 | $24.64 | $23.01 | $24.33 | $24.33 | 3,646,165 |
| 2019-12-04 | $24.53 | $24.55 | $22.67 | $22.89 | $22.89 | 2,905,001 |
| 2019-12-03 | $23.24 | $24.51 | $22.98 | $24.31 | $24.31 | 2,213,112 |
| 2019-12-02 | $24.98 | $24.99 | $23.35 | $23.83 | $23.83 | 3,021,545 |
| 2019-11-29 | $24.38 | $24.95 | $24.20 | $24.76 | $24.76 | 909,193 |
| 2019-11-27 | $23.96 | $24.48 | $23.64 | $24.38 | $24.38 | 1,150,297 |
| 2019-11-26 | $23.52 | $24.18 | $23.36 | $23.90 | $23.90 | 1,598,862 |
| 2019-11-25 | $22.80 | $23.74 | $22.62 | $23.39 | $23.39 | 4,445,562 |
| 2019-11-22 | $22.95 | $23.01 | $22.34 | $22.89 | $22.89 | 1,539,687 |
| 2019-11-21 | $23.16 | $23.29 | $22.50 | $22.68 | $22.68 | 1,443,340 |
| 2019-11-20 | $23.05 | $23.67 | $22.72 | $23.20 | $23.20 | 2,175,874 |
| 2019-11-19 | $22.00 | $23.60 | $21.96 | $23.12 | $23.12 | 3,646,627 |
| 2019-11-18 | $23.15 | $23.30 | $21.68 | $22.13 | $22.13 | 3,448,549 |
| 2019-11-15 | $23.55 | $23.69 | $22.95 | $23.40 | $23.40 | 1,279,454 |
| 2019-11-14 | $23.85 | $23.93 | $22.76 | $23.40 | $23.40 | 1,558,768 |
| 2019-11-13 | $23.05 | $24.00 | $22.88 | $23.85 | $23.85 | 1,636,767 |
| 2019-11-12 | $22.89 | $23.53 | $22.56 | $23.03 | $23.03 | 1,965,694 |
| 2019-11-11 | $23.55 | $23.64 | $22.75 | $22.95 | $22.95 | 2,393,331 |
| 2019-11-08 | $23.00 | $23.18 | $22.56 | $22.99 | $22.99 | 1,102,528 |
| 2019-11-07 | $23.64 | $24.09 | $22.77 | $22.97 | $22.97 | 1,232,314 |
| 2019-11-06 | $24.43 | $24.60 | $23.13 | $23.64 | $23.64 | 1,837,107 |
| 2019-11-05 | $23.89 | $24.65 | $23.05 | $24.53 | $24.53 | 1,868,900 |
| 2019-11-04 | $24.15 | $24.43 | $23.64 | $23.75 | $23.75 | 1,326,526 |
| 2019-11-01 | $24.87 | $24.88 | $23.51 | $23.91 | $23.91 | 2,167,013 |
| 2019-10-31 | $25.36 | $25.44 | $24.48 | $24.67 | $24.67 | 1,195,917 |
| 2019-10-30 | $25.83 | $26.01 | $24.92 | $25.39 | $25.39 | 966,143 |
| 2019-10-29 | $27.19 | $27.21 | $25.76 | $25.77 | $25.77 | 1,201,614 |
| 2019-10-28 | $27.30 | $27.66 | $26.90 | $27.25 | $27.25 | 1,074,724 |
| 2019-10-25 | $26.75 | $28.27 | $26.75 | $27.79 | $27.79 | 1,081,765 |
| 2019-10-24 | $26.84 | $27.25 | $26.65 | $26.73 | $26.73 | 1,222,099 |
| 2019-10-23 | $28.15 | $28.21 | $26.65 | $26.79 | $26.79 | 1,484,414 |
| 2019-10-22 | $28.00 | $28.49 | $27.61 | $28.06 | $28.06 | 1,371,883 |
| 2019-10-21 | $27.05 | $28.24 | $26.71 | $27.86 | $27.86 | 1,560,591 |
| 2019-10-18 | $26.86 | $27.29 | $26.48 | $27.05 | $27.05 | 1,716,917 |
| 2019-10-17 | $26.50 | $26.94 | $26.15 | $26.74 | $26.74 | 1,726,299 |
| 2019-10-16 | $26.91 | $27.34 | $26.33 | $26.49 | $26.49 | 1,374,964 |
| 2019-10-15 | $25.70 | $26.95 | $25.65 | $26.79 | $26.79 | 1,207,422 |
| 2019-10-14 | $25.88 | $26.16 | $24.88 | $25.78 | $25.78 | 1,334,745 |
| 2019-10-11 | $25.32 | $26.49 | $25.29 | $26.04 | $26.04 | 984,968 |
| 2019-10-10 | $25.33 | $26.12 | $25.10 | $25.39 | $25.39 | 1,228,082 |
| 2019-10-09 | $26.21 | $26.73 | $25.31 | $25.39 | $25.39 | 976,742 |
| 2019-10-08 | $26.37 | $26.59 | $25.77 | $26.21 | $26.21 | 2,188,966 |
| 2019-10-07 | $25.88 | $26.95 | $25.85 | $26.72 | $26.72 | 2,613,512 |
| 2019-10-04 | $24.45 | $25.98 | $24.43 | $25.86 | $25.86 | 1,771,340 |
| 2019-10-03 | $24.51 | $25.17 | $23.65 | $24.42 | $24.42 | 1,918,456 |
| 2019-10-02 | $23.00 | $24.27 | $22.28 | $24.05 | $24.05 | 3,719,494 |
| 2019-10-01 | $24.66 | $25.05 | $23.02 | $23.15 | $23.15 | 4,027,438 |
| 2019-09-30 | $26.22 | $26.43 | $24.52 | $24.58 | $24.58 | 2,574,703 |
| 2019-09-27 | $26.21 | $26.50 | $25.81 | $26.01 | $26.01 | 1,881,068 |
| 2019-09-26 | $26.89 | $26.95 | $25.92 | $26.28 | $26.28 | 1,870,603 |
| 2019-09-25 | $26.64 | $27.11 | $26.14 | $27.05 | $27.05 | 2,255,036 |
| 2019-09-24 | $27.60 | $27.87 | $25.92 | $26.03 | $26.03 | 2,876,777 |
| 2019-09-23 | $27.46 | $27.99 | $27.06 | $27.50 | $27.50 | 3,140,809 |
| 2019-09-20 | $27.48 | $27.81 | $26.29 | $26.39 | $26.39 | 5,274,829 |
| 2019-09-19 | $28.11 | $28.69 | $26.85 | $27.43 | $27.43 | 5,804,046 |
| 2019-09-18 | $29.20 | $29.40 | $27.38 | $28.39 | $28.39 | 9,544,903 |
| 2019-09-17 | $30.76 | $31.04 | $29.40 | $30.25 | $30.25 | 4,947,785 |
| 2019-09-16 | $29.27 | $30.92 | $29.19 | $30.43 | $30.43 | 2,711,656 |
| 2019-09-13 | $29.70 | $29.88 | $29.45 | $29.48 | $29.48 | 1,523,936 |
| 2019-09-12 | $30.50 | $30.91 | $29.25 | $29.51 | $29.51 | 2,204,238 |
| 2019-09-11 | $30.69 | $30.98 | $29.86 | $30.28 | $30.28 | 2,115,698 |
| 2019-09-10 | $33.09 | $33.10 | $30.21 | $30.44 | $30.44 | 3,033,693 |
| 2019-09-09 | $33.00 | $33.74 | $32.21 | $33.44 | $33.44 | 1,021,216 |
| 2019-09-06 | $34.02 | $34.50 | $32.66 | $32.79 | $32.79 | 1,130,654 |
| 2019-09-05 | $34.68 | $34.90 | $33.58 | $34.00 | $34.00 | 1,558,091 |
| 2019-09-04 | $33.63 | $34.75 | $33.48 | $34.32 | $34.32 | 1,894,249 |
| 2019-09-03 | $32.75 | $34.12 | $32.51 | $33.29 | $33.29 | 1,933,972 |
| 2019-08-30 | $31.82 | $33.22 | $31.68 | $33.00 | $33.00 | 1,242,238 |
| 2019-08-29 | $30.91 | $31.71 | $30.47 | $31.70 | $31.70 | 896,379 |
| 2019-08-28 | $30.50 | $30.85 | $30.19 | $30.40 | $30.40 | 683,966 |
| 2019-08-27 | $31.32 | $32.24 | $30.30 | $30.77 | $30.77 | 1,777,047 |
| 2019-08-26 | $30.02 | $31.24 | $29.91 | $31.00 | $31.00 | 1,800,130 |
| 2019-08-23 | $30.60 | $30.72 | $29.66 | $29.78 | $29.78 | 2,849,637 |
| 2019-08-22 | $31.33 | $31.74 | $30.45 | $30.91 | $30.91 | 887,046 |
| 2019-08-21 | $32.25 | $32.48 | $31.01 | $31.50 | $31.50 | 1,230,348 |
| 2019-08-20 | $31.51 | $32.19 | $31.10 | $32.12 | $32.12 | 735,088 |
| 2019-08-19 | $31.26 | $31.80 | $30.75 | $31.57 | $31.57 | 1,388,309 |
| 2019-08-16 | $30.97 | $31.37 | $30.63 | $30.94 | $30.94 | 1,639,596 |
| 2019-08-15 | $31.84 | $32.01 | $30.00 | $30.86 | $30.86 | 2,528,416 |
| 2019-08-14 | $32.64 | $32.64 | $30.57 | $31.84 | $31.84 | 2,213,512 |
| 2019-08-13 | $33.39 | $35.20 | $32.65 | $32.97 | $32.97 | 1,786,134 |
| 2019-08-12 | $33.26 | $33.75 | $32.75 | $33.74 | $33.74 | 863,900 |
| 2019-08-09 | $33.92 | $34.99 | $33.50 | $33.75 | $33.75 | 1,384,944 |
| 2019-08-08 | $32.40 | $34.03 | $32.31 | $33.95 | $33.95 | 1,286,853 |
| 2019-08-07 | $32.21 | $32.48 | $31.27 | $32.33 | $32.33 | 1,602,160 |
| 2019-08-06 | $32.65 | $33.21 | $31.79 | $32.62 | $32.62 | 1,617,783 |
| 2019-08-05 | $31.70 | $32.62 | $31.50 | $32.21 | $32.21 | 2,519,638 |
| 2019-08-02 | $33.57 | $34.30 | $32.34 | $32.57 | $32.57 | 2,101,129 |
| 2019-08-01 | $33.73 | $35.09 | $33.46 | $33.58 | $33.58 | 1,884,731 |
| 2019-07-31 | $34.57 | $35.50 | $33.25 | $33.56 | $33.56 | 2,406,946 |
| 2019-07-30 | $33.86 | $34.64 | $33.69 | $34.43 | $34.43 | 1,319,966 |
| 2019-07-29 | $32.45 | $34.20 | $32.40 | $34.16 | $34.16 | 1,896,291 |
| 2019-07-26 | $33.63 | $33.75 | $32.31 | $32.45 | $32.45 | 2,169,702 |
| 2019-07-25 | $32.58 | $33.85 | $32.31 | $33.75 | $33.75 | 4,979,622 |
| 2019-07-24 | $29.72 | $32.85 | $29.52 | $32.70 | $32.70 | 5,581,979 |
| 2019-07-23 | $30.47 | $30.57 | $29.03 | $29.61 | $29.61 | 5,317,816 |
| 2019-07-22 | $30.85 | $31.73 | $30.20 | $30.21 | $30.21 | 3,182,666 |
| 2019-07-19 | $33.81 | $33.82 | $30.25 | $30.69 | $30.69 | 11,071,363 |
| 2019-07-18 | $31.35 | $33.15 | $30.94 | $32.85 | $32.85 | 6,058,063 |
| 2019-07-17 | $32.57 | $32.60 | $31.15 | $31.66 | $31.66 | 3,829,948 |
| 2019-07-16 | $33.23 | $33.28 | $32.55 | $32.81 | $32.81 | 1,800,617 |
| 2019-07-15 | $34.01 | $34.04 | $33.04 | $33.09 | $33.09 | 1,840,657 |
| 2019-07-12 | $33.40 | $34.06 | $33.40 | $33.96 | $33.96 | 1,414,511 |
| 2019-07-11 | $33.40 | $33.63 | $32.92 | $33.38 | $33.38 | 1,597,130 |
| 2019-07-10 | $33.44 | $34.14 | $33.01 | $33.21 | $33.21 | 2,065,947 |
| 2019-07-09 | $33.92 | $34.49 | $32.76 | $33.29 | $33.29 | 3,507,665 |
| 2019-07-08 | $34.20 | $34.80 | $33.93 | $34.40 | $34.40 | 2,177,856 |
| 2019-07-05 | $33.53 | $34.58 | $33.22 | $34.27 | $34.27 | 1,889,265 |
| 2019-07-03 | $33.00 | $34.31 | $33.00 | $33.82 | $33.82 | 1,191,361 |
| 2019-07-02 | $33.62 | $33.62 | $32.50 | $33.01 | $33.01 | 1,196,314 |
| 2019-07-01 | $35.00 | $35.16 | $33.05 | $33.65 | $33.65 | 2,560,651 |
| 2019-06-28 | $33.40 | $35.40 | $33.35 | $35.00 | $35.00 | 5,280,640 |
| 2019-06-27 | $32.42 | $33.40 | $32.37 | $33.31 | $33.31 | 1,559,861 |
| 2019-06-26 | $32.40 | $32.78 | $31.73 | $32.37 | $32.37 | 2,124,636 |
| 2019-06-25 | $32.00 | $32.56 | $30.78 | $31.80 | $31.80 | 3,235,790 |
| 2019-06-24 | $31.88 | $32.87 | $30.79 | $31.53 | $31.53 | 3,680,433 |
| 2019-06-21 | $33.49 | $34.00 | $31.20 | $32.28 | $32.28 | 9,277,694 |
| 2019-06-20 | $35.11 | $35.55 | $33.60 | $34.23 | $34.23 | 7,901,018 |
| 2019-06-19 | $37.60 | $37.63 | $34.25 | $34.90 | $34.90 | 11,163,638 |
| 2019-06-18 | $34.50 | $37.47 | $34.35 | $37.36 | $37.36 | 11,022,824 |
| 2019-06-17 | $34.72 | $35.36 | $32.67 | $33.70 | $33.70 | 15,402,987 |
| 2019-06-14 | $36.00 | $41.34 | $32.74 | $34.99 | $34.99 | 69,671,354 |
Chewy Inc - Class A (CHWY) News Headlines
.jpg)
Cramer's Lightning Round: SLB is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 1, 2024.jpg)
.jpg)
Cramer's Lightning Round: Super Micro Computer has 'gotten too hot'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 4, 2024Recent Chewy Inc - Class A (CHWY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Chewy Inc - Class A (CHWY) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |