Chewy, Inc. (CHWY) stock
CHWYNYSERetail-Catalog & Mail-Order HousesFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Sep 9, 2026Score 15/3032% below fair value
$21.29+0.46 (+2.21%)
Close on Oct 30, 2026Market cap $8.56BP/E 32.3Yield –
Price history
Chewy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.29
+2.21% on the day
52-week range
$17.40 – $37.34
-43.0% from the high
Change over 52 weeks
-38.2%
From $34.47 on Oct 30, 2025
Average volume
8.39M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.97 | $22.31 | $20.33 | $21.29 | -2.92% | 33,618,898 |
| Oct 19, 2026 | $20.80 | $22.38 | $20.43 | $21.93 | +4.58% | 35,839,483 |
| Oct 12, 2026 | $19.15 | $21.74 | $18.79 | $20.97 | +10.66% | 41,565,550 |
| Oct 5, 2026 | $18.06 | $19.01 | $17.78 | $18.95 | +4.29% | 38,172,950 |
| Sep 28, 2026 | $18.20 | $18.97 | $17.58 | $18.17 | -0.55% | 42,917,279 |
| Sep 21, 2026 | $20.92 | $21.18 | $18.14 | $18.27 | -11.40% | 58,489,391 |
| Sep 14, 2026 | $20.69 | $21.94 | $20.57 | $20.62 | +0.88% | 55,591,947 |
| Sep 8, 2026 | $23.75 | $23.94 | $19.75 | $20.44 | -13.61% | 56,224,820 |
| Aug 31, 2026 | $23.21 | $25.38 | $22.83 | $23.66 | +1.72% | 38,442,817 |
| Aug 24, 2026 | $23.89 | $24.81 | $22.60 | $23.26 | -3.16% | 33,315,250 |
| Aug 17, 2026 | $22.00 | $24.46 | $21.94 | $24.02 | +7.14% | 28,941,660 |
| Aug 10, 2026 | $23.34 | $23.71 | $21.92 | $22.42 | -4.72% | 30,319,355 |
| Aug 3, 2026 | $23.01 | $24.33 | $22.65 | $23.53 | +4.12% | 34,581,746 |
| Jul 27, 2026 | $21.40 | $23.62 | $21.20 | $22.60 | +8.34% | 36,324,598 |
| Jul 20, 2026 | $21.12 | $22.00 | $20.28 | $20.86 | -0.33% | 43,375,772 |
| Jul 13, 2026 | $21.00 | $21.82 | $20.04 | $20.93 | +0.24% | 40,818,068 |
| Jul 6, 2026 | $20.94 | $21.75 | $20.04 | $20.88 | +0.14% | 37,330,139 |
| Jun 29, 2026 | $19.00 | $21.16 | $18.92 | $20.85 | +12.40% | 41,244,213 |
| Jun 22, 2026 | $17.88 | $19.10 | $17.40 | $18.55 | +1.87% | 66,764,000 |
| Jun 15, 2026 | $19.65 | $19.98 | $17.64 | $18.21 | -5.70% | 42,537,710 |
| Jun 8, 2026 | $20.33 | $21.00 | $18.22 | $19.31 | -6.44% | 71,931,260 |
| Jun 1, 2026 | $22.67 | $22.74 | $20.19 | $20.64 | -8.43% | 36,033,733 |
| May 26, 2026 | $20.65 | $22.81 | $20.60 | $22.54 | +8.73% | 35,791,391 |
| May 18, 2026 | $21.23 | $21.84 | $19.30 | $20.73 | -2.58% | 54,493,106 |
| May 11, 2026 | $22.70 | $23.35 | $21.17 | $21.28 | -7.36% | 46,874,736 |
| May 4, 2026 | $25.60 | $25.98 | $22.47 | $22.97 | -10.06% | 43,358,392 |
| Apr 27, 2026 | $25.71 | $26.48 | $24.90 | $25.54 | -1.84% | 34,256,231 |
| Apr 20, 2026 | $27.60 | $29.25 | $25.17 | $26.02 | -5.45% | 36,052,427 |
| Apr 13, 2026 | $25.47 | $27.75 | $24.75 | $27.52 | +9.16% | 31,084,483 |
| Apr 6, 2026 | $26.62 | $27.21 | $25.10 | $25.21 | -6.18% | 41,264,503 |
| Mar 30, 2026 | $26.70 | $27.53 | $25.54 | $26.87 | +2.87% | 30,941,084 |
| Mar 23, 2026 | $23.60 | $27.40 | $22.74 | $26.12 | +11.77% | 66,200,551 |
| Mar 16, 2026 | $25.20 | $25.64 | $23.17 | $23.37 | -8.24% | 33,464,105 |
| Mar 9, 2026 | $25.42 | $26.31 | $24.52 | $25.47 | +0.16% | 39,102,398 |
| Mar 2, 2026 | $26.87 | $28.01 | $25.07 | $25.43 | -7.26% | 47,721,738 |
| Feb 23, 2026 | $26.00 | $27.83 | $24.24 | $27.42 | +3.67% | 40,001,958 |
| Feb 17, 2026 | $23.83 | $26.53 | $23.06 | $26.45 | +9.16% | 33,978,528 |
| Feb 9, 2026 | $27.70 | $28.30 | $24.02 | $24.23 | -13.53% | 40,797,070 |
| Feb 2, 2026 | $28.98 | $29.11 | $26.34 | $28.02 | -3.74% | 46,433,719 |
| Jan 26, 2026 | $31.73 | $32.00 | $28.65 | $29.11 | -8.14% | 33,165,561 |
| Jan 20, 2026 | $33.40 | $33.99 | $31.50 | $31.69 | -6.08% | 27,447,992 |
| Jan 12, 2026 | $32.41 | $34.85 | $31.75 | $33.74 | +4.88% | 45,009,165 |
| Jan 5, 2026 | $33.66 | $33.75 | $30.82 | $32.17 | -3.94% | 38,213,923 |
| Dec 29, 2025 | $32.40 | $33.97 | $32.39 | $33.49 | +3.08% | 26,040,792 |
| Dec 22, 2025 | $32.16 | $32.54 | $31.55 | $32.49 | +0.09% | 20,214,676 |
| Dec 15, 2025 | $32.80 | $33.77 | $32.03 | $32.46 | -0.86% | 45,424,476 |
| Dec 8, 2025 | $33.82 | $37.34 | $32.71 | $32.74 | -2.18% | 65,265,004 |
| Dec 1, 2025 | $34.39 | $35.09 | $32.96 | $33.47 | -3.74% | 28,554,667 |
| Nov 24, 2025 | $33.30 | $35.04 | $31.16 | $34.77 | +4.45% | 23,418,979 |
| Nov 17, 2025 | $33.91 | $34.98 | $33.06 | $33.29 | -0.72% | 30,388,865 |
| Nov 10, 2025 | $33.75 | $34.60 | $32.51 | $33.53 | -0.50% | 35,299,520 |
| Nov 3, 2025 | $33.47 | $33.97 | $31.76 | $33.70 | -0.06% | 45,305,963 |
| Oct 27, 2025 | $35.13 | $35.40 | $33.02 | $33.72 | -3.96% | 36,216,363 |
| Oct 20, 2025 | $37.60 | $37.87 | $35.02 | $35.11 | -6.22% | 25,627,319 |
| Oct 13, 2025 | $39.06 | $39.70 | $36.64 | $37.44 | -4.07% | 26,987,248 |
| Oct 6, 2025 | $37.58 | $39.70 | $36.86 | $39.03 | +4.00% | 33,642,174 |
| Sep 29, 2025 | $39.66 | $40.55 | $37.51 | $37.53 | -5.37% | 32,603,806 |
| Sep 22, 2025 | $38.49 | $39.74 | $36.92 | $39.66 | +3.04% | 34,018,135 |
| Sep 15, 2025 | $34.69 | $38.95 | $34.68 | $38.49 | +11.05% | 52,398,932 |
| Sep 8, 2025 | $43.35 | $43.50 | $34.43 | $34.66 | -18.12% | 83,037,516 |
| Sep 2, 2025 | $40.73 | $42.40 | $39.31 | $42.33 | +3.34% | 23,134,965 |
| Aug 25, 2025 | $39.45 | $41.59 | $38.61 | $40.96 | +3.51% | 24,500,515 |
| Aug 18, 2025 | $40.49 | $41.88 | $39.55 | $39.57 | -2.27% | 29,096,994 |
| Aug 11, 2025 | $36.22 | $40.74 | $35.64 | $40.49 | +12.10% | 38,002,120 |
| Aug 4, 2025 | $36.11 | $36.47 | $33.99 | $36.12 | +0.58% | 35,076,099 |
| Jul 28, 2025 | $36.42 | $36.98 | $35.62 | $35.91 | -1.10% | 25,334,617 |
| Jul 21, 2025 | $39.15 | $39.24 | $36.18 | $36.31 | -7.30% | 26,813,712 |
| Jul 14, 2025 | $37.50 | $39.42 | $37.01 | $39.17 | +3.11% | 29,369,482 |
| Jul 7, 2025 | $41.20 | $41.60 | $37.87 | $37.99 | -7.99% | 33,770,548 |
| Jun 30, 2025 | $43.05 | $43.18 | $40.53 | $41.29 | -3.60% | 25,759,519 |
| Jun 23, 2025 | $41.96 | $43.84 | $41.65 | $42.83 | +2.20% | 77,418,571 |
| Jun 16, 2025 | $41.99 | $43.03 | $41.03 | $41.91 | +0.58% | 28,428,140 |
| Jun 9, 2025 | $47.50 | $47.50 | $39.63 | $41.67 | -13.57% | 56,741,660 |
| Jun 2, 2025 | $45.97 | $48.62 | $45.70 | $48.21 | +6.54% | 27,970,818 |
| May 26, 2025 | $43.24 | $45.28 | $43.14 | $45.25 | +3.03% | 29,290,072 |
| May 19, 2025 | $41.59 | $44.62 | $41.50 | $43.92 | +5.17% | 28,055,714 |
| May 12, 2025 | $39.51 | $42.20 | $36.35 | $41.76 | +5.53% | 33,945,114 |
| May 5, 2025 | $36.44 | $39.94 | $36.25 | $39.57 | +7.94% | 28,088,684 |
| Apr 28, 2025 | $36.92 | $37.61 | $36.01 | $36.66 | -0.38% | 23,911,921 |
| Apr 21, 2025 | $35.01 | $36.96 | $33.33 | $36.80 | +4.43% | 32,981,925 |
| Apr 14, 2025 | $35.02 | $35.74 | $33.72 | $35.24 | +1.67% | 22,575,285 |
| Apr 7, 2025 | $30.63 | $34.91 | $29.83 | $34.66 | +9.96% | 41,841,305 |
| Mar 31, 2025 | $31.47 | $34.24 | $31.02 | $31.52 | -2.02% | 32,110,760 |
| Mar 24, 2025 | $34.45 | $35.40 | $31.82 | $32.17 | -4.99% | 45,663,482 |
| Mar 17, 2025 | $33.48 | $33.97 | $31.02 | $33.86 | +1.71% | 26,075,955 |
| Mar 10, 2025 | $32.68 | $34.70 | $31.30 | $33.29 | -0.09% | 27,264,909 |
| Mar 3, 2025 | $37.18 | $37.80 | $32.14 | $33.32 | -10.57% | 33,994,422 |
| Feb 24, 2025 | $35.32 | $37.65 | $33.59 | $37.26 | +6.09% | 22,463,178 |
| Feb 18, 2025 | $37.89 | $39.09 | $34.74 | $35.12 | -6.79% | 17,046,943 |
| Feb 10, 2025 | $37.62 | $38.72 | $36.52 | $37.68 | +1.40% | 15,515,909 |
| Feb 3, 2025 | $37.90 | $39.10 | $37.06 | $37.16 | -4.67% | 21,939,596 |
| Jan 27, 2025 | $38.02 | $40.09 | $37.92 | $38.98 | -0.74% | 17,354,299 |
| Jan 21, 2025 | $37.34 | $39.60 | $35.84 | $39.27 | +6.11% | 19,022,201 |
| Jan 13, 2025 | $36.70 | $37.96 | $35.73 | $37.01 | +1.90% | 24,518,334 |
| Jan 6, 2025 | $37.09 | $37.86 | $34.95 | $36.32 | +1.00% | 30,541,796 |
| Dec 30, 2024 | $33.51 | $36.14 | $33.01 | $35.96 | +5.55% | 20,388,289 |
| Dec 23, 2024 | $33.66 | $35.50 | $33.35 | $34.07 | +1.04% | 16,971,456 |
| Dec 16, 2024 | $32.42 | $34.54 | $31.68 | $33.72 | +4.53% | 30,307,634 |
| Dec 9, 2024 | $31.53 | $33.18 | $30.72 | $32.26 | +2.15% | 37,914,701 |
| Dec 2, 2024 | $33.63 | $34.17 | $29.90 | $31.58 | -5.48% | 46,104,167 |
| Nov 25, 2024 | $35.17 | $35.66 | $33.11 | $33.41 | -4.24% | 13,660,266 |
| Nov 18, 2024 | $32.05 | $35.87 | $31.51 | $34.89 | +10.03% | 22,236,142 |
| Nov 11, 2024 | $31.56 | $34.19 | $31.29 | $31.71 | +3.39% | 22,555,800 |
| Nov 4, 2024 | $28.81 | $31.83 | $28.36 | $30.67 | +13.09% | 58,850,483 |
| Oct 28, 2024 | $27.04 | $27.33 | $26.28 | $27.12 | +0.63% | 16,293,102 |
| Oct 21, 2024 | $28.74 | $29.27 | $26.77 | $26.95 | -7.23% | 19,121,848 |
| Oct 14, 2024 | $28.96 | $30.05 | $28.23 | $29.05 | -0.17% | 22,469,951 |
| Oct 7, 2024 | $28.80 | $30.93 | $27.48 | $29.10 | +0.28% | 28,867,014 |
| Sep 30, 2024 | $29.90 | $30.04 | $27.65 | $29.02 | -3.14% | 21,888,019 |
| Sep 23, 2024 | $29.73 | $30.42 | $29.20 | $29.96 | +0.71% | 22,717,440 |
| Sep 16, 2024 | $32.00 | $33.18 | $29.18 | $29.75 | -6.97% | 35,851,830 |
| Sep 9, 2024 | $26.45 | $32.57 | $25.82 | $31.98 | +22.11% | 33,131,764 |
| Sep 3, 2024 | $28.44 | $29.46 | $25.19 | $26.19 | -8.27% | 45,253,082 |
| Aug 26, 2024 | $27.18 | $30.62 | $25.28 | $28.55 | +6.93% | 63,868,226 |
| Aug 19, 2024 | $27.00 | $27.73 | $25.92 | $26.70 | -1.48% | 22,467,917 |
| Aug 12, 2024 | $23.80 | $27.25 | $23.43 | $27.10 | +13.82% | 19,428,757 |
| Aug 5, 2024 | $19.90 | $24.15 | $19.75 | $23.81 | +6.72% | 20,161,700 |
| Jul 29, 2024 | $25.03 | $25.23 | $21.87 | $22.31 | -10.90% | 24,877,210 |
| Jul 22, 2024 | $25.89 | $26.27 | $24.02 | $25.04 | -1.84% | 21,411,415 |
| Jul 15, 2024 | $26.38 | $28.16 | $25.26 | $25.51 | -3.84% | 29,856,900 |
| Jul 8, 2024 | $24.98 | $27.38 | $23.84 | $26.53 | +6.20% | 47,850,795 |
| Jul 1, 2024 | $29.77 | $30.00 | $23.62 | $24.98 | -8.30% | 97,249,011 |
| Jun 24, 2024 | $25.34 | $39.10 | $24.79 | $27.24 | +6.95% | 157,176,920 |
| Jun 17, 2024 | $22.17 | $27.08 | $21.89 | $25.47 | +15.04% | 59,354,883 |
| Jun 10, 2024 | $22.67 | $23.59 | $21.73 | $22.14 | -2.68% | 34,685,045 |
| Jun 3, 2024 | $21.59 | $24.17 | $21.38 | $22.75 | +7.26% | 48,251,688 |
| May 28, 2024 | $16.85 | $22.68 | $16.45 | $21.21 | +28.00% | 106,750,690 |
| May 20, 2024 | $16.10 | $17.21 | $15.78 | $16.57 | +3.30% | 34,950,326 |
| May 13, 2024 | $15.59 | $17.33 | $15.53 | $16.04 | +3.89% | 46,307,639 |
| May 6, 2024 | $16.08 | $16.59 | $15.08 | $15.44 | -2.95% | 33,570,800 |
| Apr 29, 2024 | $15.96 | $16.48 | $14.85 | $15.91 | +0.44% | 29,379,288 |
| Apr 22, 2024 | $16.23 | $16.40 | $14.69 | $15.84 | -1.92% | 39,298,447 |
| Apr 15, 2024 | $17.65 | $17.86 | $15.93 | $16.15 | -8.45% | 38,423,377 |
| Apr 8, 2024 | $17.22 | $18.69 | $16.78 | $17.64 | +3.46% | 53,369,855 |
| Apr 1, 2024 | $15.87 | $17.10 | $15.33 | $17.05 | +7.17% | 45,014,280 |
| Mar 25, 2024 | $16.50 | $16.56 | $15.08 | $15.91 | -4.27% | 49,689,836 |
| Mar 18, 2024 | $17.59 | $17.76 | $15.65 | $16.62 | -4.43% | 81,598,747 |
| Mar 11, 2024 | $17.71 | $18.74 | $17.01 | $17.39 | -1.75% | 35,192,291 |
| Mar 4, 2024 | $17.96 | $18.24 | $17.02 | $17.70 | -1.83% | 33,164,840 |
| Feb 26, 2024 | $16.14 | $18.17 | $16.10 | $18.03 | +12.06% | 41,400,416 |
| Feb 20, 2024 | $16.80 | $16.95 | $15.78 | $16.09 | -4.23% | 36,200,646 |
| Feb 12, 2024 | $17.55 | $17.88 | $16.56 | $16.80 | -3.45% | 34,892,468 |
| Feb 5, 2024 | $17.50 | $17.53 | $16.54 | $17.40 | -2.41% | 38,432,728 |
| Jan 29, 2024 | $19.38 | $19.53 | $17.25 | $17.83 | -8.00% | 41,058,935 |
| Jan 22, 2024 | $19.52 | $20.71 | $19.15 | $19.38 | +0.16% | 32,616,776 |
| Jan 16, 2024 | $19.00 | $19.59 | $18.24 | $19.35 | +1.10% | 31,519,847 |
| Jan 8, 2024 | $20.49 | $21.90 | $19.04 | $19.14 | -6.31% | 64,173,250 |
| Jan 2, 2024 | $23.20 | $23.54 | $20.17 | $20.43 | -13.54% | 32,912,903 |
| Dec 26, 2023 | $24.60 | $24.86 | $23.53 | $23.63 | -3.31% | 32,304,209 |
| Dec 18, 2023 | $21.02 | $25.24 | $20.70 | $24.44 | +16.16% | 67,387,330 |
| Dec 11, 2023 | $19.55 | $22.29 | $18.71 | $21.04 | +8.79% | 75,288,486 |
| Dec 4, 2023 | $18.24 | $19.87 | $16.86 | $19.34 | +5.57% | 92,943,858 |
| Nov 27, 2023 | $20.20 | $20.21 | $17.10 | $18.32 | -9.71% | 63,948,490 |
| Nov 20, 2023 | $20.42 | $21.10 | $20.21 | $20.29 | -1.12% | 16,310,078 |
| Nov 13, 2023 | $19.79 | $21.64 | $19.33 | $20.52 | +2.81% | 27,858,513 |
| Nov 6, 2023 | $21.00 | $21.46 | $19.02 | $19.96 | -5.54% | 25,125,366 |
| Oct 30, 2023 | $18.18 | $21.20 | $17.87 | $21.13 | +17.26% | 35,228,535 |
| Oct 23, 2023 | $16.61 | $18.56 | $16.56 | $18.02 | +7.26% | 33,232,005 |
| Oct 16, 2023 | $16.90 | $18.50 | $16.53 | $16.80 | -1.18% | 31,306,391 |
| Oct 9, 2023 | $18.42 | $19.10 | $16.76 | $17.00 | -9.33% | 32,241,631 |
| Oct 2, 2023 | $18.20 | $19.05 | $17.76 | $18.75 | +2.68% | 30,711,998 |
| Sep 25, 2023 | $18.03 | $18.63 | $17.51 | $18.26 | +0.66% | 32,335,823 |
| Sep 18, 2023 | $20.05 | $20.15 | $17.90 | $18.14 | -9.98% | 46,516,808 |
| Sep 11, 2023 | $23.15 | $23.24 | $20.08 | $20.15 | -12.35% | 35,871,324 |
| Sep 5, 2023 | $24.61 | $25.46 | $22.97 | $22.99 | -6.81% | 27,884,450 |
| Aug 28, 2023 | $26.00 | $27.73 | $23.03 | $24.67 | -4.23% | 57,841,025 |
| Aug 21, 2023 | $27.31 | $27.96 | $25.29 | $25.76 | -6.29% | 22,887,095 |
| Aug 14, 2023 | $30.72 | $30.98 | $26.91 | $27.49 | -11.01% | 23,374,985 |
| Aug 7, 2023 | $32.40 | $32.90 | $30.42 | $30.89 | -4.87% | 17,701,790 |
| Jul 31, 2023 | $33.85 | $34.37 | $31.76 | $32.47 | -3.39% | 13,688,988 |
| Jul 24, 2023 | $35.13 | $35.22 | $32.43 | $33.61 | -4.84% | 22,101,298 |
| Jul 17, 2023 | $39.36 | $39.46 | $34.63 | $35.32 | -7.03% | 40,052,771 |
| Jul 10, 2023 | $36.72 | $39.01 | $36.29 | $37.99 | +3.51% | 17,866,420 |
| Jul 3, 2023 | $39.30 | $39.40 | $36.43 | $36.70 | -7.02% | 11,050,647 |
| Jun 26, 2023 | $39.00 | $40.22 | $38.00 | $39.47 | +0.56% | 12,212,719 |
| Jun 20, 2023 | $39.31 | $39.95 | $37.58 | $39.25 | -0.98% | 10,642,836 |
| Jun 12, 2023 | $37.27 | $40.78 | $37.18 | $39.64 | +7.72% | 21,228,685 |
| Jun 5, 2023 | $35.51 | $38.99 | $35.44 | $36.80 | +3.63% | 19,815,181 |
| May 30, 2023 | $31.19 | $37.49 | $29.10 | $35.51 | +16.43% | 45,472,448 |
| May 22, 2023 | $31.64 | $33.10 | $29.77 | $30.50 | -3.60% | 18,129,508 |
| May 15, 2023 | $34.01 | $34.79 | $31.62 | $31.64 | -6.75% | 13,756,943 |
| May 8, 2023 | $33.27 | $35.81 | $32.54 | $33.93 | +2.45% | 14,023,649 |
| May 1, 2023 | $31.04 | $33.47 | $30.34 | $33.12 | +6.80% | 18,450,090 |
| Apr 24, 2023 | $32.90 | $33.49 | $30.71 | $31.01 | -5.66% | 16,619,496 |
| Apr 17, 2023 | $34.98 | $34.98 | $31.76 | $32.87 | -4.11% | 21,200,685 |
| Apr 10, 2023 | $34.51 | $36.47 | $33.83 | $34.28 | -2.64% | 16,762,266 |
| Apr 3, 2023 | $37.04 | $37.89 | $34.14 | $35.21 | -5.81% | 13,202,128 |
| Mar 27, 2023 | $33.93 | $38.73 | $33.51 | $37.38 | +11.28% | 22,810,116 |
| Mar 20, 2023 | $38.31 | $40.57 | $32.94 | $33.59 | -13.00% | 46,175,055 |
| Mar 13, 2023 | $38.32 | $40.84 | $36.02 | $38.61 | -0.49% | 23,229,447 |
| Mar 6, 2023 | $40.45 | $42.13 | $38.10 | $38.80 | -3.72% | 16,394,121 |
| Feb 27, 2023 | $39.86 | $40.98 | $38.98 | $40.30 | +1.87% | 14,627,145 |
| Feb 21, 2023 | $43.69 | $43.72 | $38.28 | $39.56 | -11.32% | 17,756,134 |
| Feb 13, 2023 | $45.32 | $49.54 | $44.51 | $44.61 | -1.09% | 20,543,965 |
| Feb 6, 2023 | $48.19 | $49.65 | $44.06 | $45.10 | -7.45% | 16,874,418 |
| Jan 30, 2023 | $45.28 | $52.88 | $43.07 | $48.73 | +6.14% | 23,263,756 |
| Jan 23, 2023 | $42.09 | $47.60 | $41.21 | $45.91 | +11.08% | 26,986,912 |
| Jan 17, 2023 | $43.66 | $44.97 | $39.13 | $41.33 | -5.55% | 15,608,577 |
| Jan 9, 2023 | $37.95 | $44.43 | $37.60 | $43.76 | +16.63% | 16,739,045 |
| Jan 3, 2023 | $37.97 | $38.22 | $33.96 | $37.52 | +1.19% | 13,457,342 |
| Dec 27, 2022 | $39.06 | $39.24 | $35.44 | $37.08 | -5.70% | 11,269,005 |
| Dec 19, 2022 | $42.79 | $43.65 | $37.71 | $39.32 | -7.29% | 14,251,049 |
| Dec 12, 2022 | $43.93 | $48.01 | $39.64 | $42.41 | -2.84% | 25,249,698 |
| Dec 5, 2022 | $45.00 | $45.63 | $40.20 | $43.65 | -2.83% | 26,406,785 |
| Nov 28, 2022 | $40.88 | $45.64 | $39.49 | $44.92 | +9.03% | 13,066,782 |
| Nov 21, 2022 | $40.92 | $42.44 | $39.90 | $41.20 | +0.68% | 7,473,632 |
| Nov 14, 2022 | $40.46 | $45.73 | $39.74 | $40.92 | -0.53% | 19,330,587 |
| Nov 7, 2022 | $34.25 | $41.26 | $31.74 | $41.14 | +21.46% | 18,648,747 |
| Oct 31, 2022 | $39.19 | $40.58 | $31.89 | $33.87 | -14.06% | 17,294,255 |
| Oct 24, 2022 | $37.00 | $41.84 | $36.06 | $39.41 | +5.43% | 15,769,137 |
| Oct 17, 2022 | $34.41 | $38.10 | $33.85 | $37.38 | +13.31% | 23,361,217 |
| Oct 10, 2022 | $36.24 | $37.02 | $32.01 | $32.99 | -9.22% | 22,908,635 |
| Oct 3, 2022 | $30.77 | $38.65 | $29.54 | $36.34 | +18.29% | 27,539,073 |
| Sep 26, 2022 | $31.68 | $34.08 | $30.36 | $30.72 | -3.27% | 15,828,809 |
| Sep 19, 2022 | $34.91 | $35.65 | $30.27 | $31.76 | -9.70% | 22,803,769 |
| Sep 12, 2022 | $36.30 | $37.35 | $33.46 | $35.17 | -2.25% | 17,309,794 |
| Sep 6, 2022 | $32.60 | $36.93 | $32.08 | $35.98 | +9.86% | 16,805,332 |
| Aug 29, 2022 | $38.10 | $39.12 | $31.95 | $32.75 | -14.04% | 45,361,421 |
| Aug 22, 2022 | $41.90 | $43.33 | $37.26 | $38.10 | -10.94% | 16,815,987 |
| Aug 15, 2022 | $49.49 | $51.97 | $42.10 | $42.78 | -14.41% | 18,315,386 |
| Aug 8, 2022 | $44.90 | $51.87 | $44.89 | $49.98 | +12.47% | 15,364,857 |
| Aug 1, 2022 | $38.60 | $44.56 | $37.55 | $44.44 | +14.51% | 15,661,478 |
| Jul 25, 2022 | $42.40 | $42.70 | $36.28 | $38.81 | -8.73% | 23,706,486 |
| Jul 18, 2022 | $43.39 | $47.49 | $42.35 | $42.52 | -0.30% | 23,905,567 |
| Jul 11, 2022 | $43.42 | $45.70 | $40.81 | $42.65 | -3.35% | 25,405,767 |
| Jul 5, 2022 | $37.00 | $45.50 | $36.60 | $44.13 | +18.66% | 24,004,317 |
| Jun 27, 2022 | $40.00 | $40.40 | $34.02 | $37.19 | -2.54% | 28,629,908 |
| Jun 21, 2022 | $31.14 | $38.36 | $30.61 | $38.16 | +32.96% | 28,034,256 |
| Jun 13, 2022 | $28.00 | $30.01 | $26.47 | $28.70 | -0.07% | 25,750,360 |
| Jun 6, 2022 | $29.63 | $31.72 | $27.22 | $28.72 | -0.28% | 34,059,113 |
| May 31, 2022 | $27.76 | $29.79 | $22.96 | $28.80 | +6.23% | 85,723,228 |
| May 23, 2022 | $24.28 | $27.16 | $22.22 | $27.11 | +10.79% | 22,269,315 |
| May 16, 2022 | $27.87 | $28.55 | $23.50 | $24.47 | -12.51% | 19,447,491 |
| May 9, 2022 | $26.66 | $28.52 | $22.68 | $27.97 | +2.08% | 29,256,714 |
| May 2, 2022 | $28.60 | $32.67 | $26.34 | $27.40 | -5.71% | 25,092,705 |
| Apr 25, 2022 | $34.18 | $35.20 | $28.84 | $29.06 | -16.06% | 27,080,493 |
| Apr 18, 2022 | $40.30 | $42.67 | $34.48 | $34.62 | -13.30% | 19,747,712 |
| Apr 11, 2022 | $42.42 | $45.63 | $39.35 | $39.93 | -7.55% | 18,157,080 |
| Apr 4, 2022 | $41.49 | $47.14 | $40.04 | $43.19 | +5.52% | 26,361,049 |
| Mar 28, 2022 | $46.62 | $52.39 | $39.86 | $40.93 | -10.56% | 50,955,087 |
| Mar 21, 2022 | $43.62 | $49.77 | $40.61 | $45.76 | +3.51% | 21,741,053 |
| Mar 14, 2022 | $37.96 | $44.52 | $35.59 | $44.21 | +12.67% | 17,382,250 |
| Mar 7, 2022 | $45.43 | $47.12 | $37.73 | $39.24 | -13.32% | 19,074,184 |
| Feb 28, 2022 | $42.53 | $48.00 | $42.11 | $45.27 | +7.35% | 21,716,918 |
| Feb 22, 2022 | $43.85 | $44.91 | $36.69 | $42.17 | -4.53% | 15,875,884 |
| Feb 14, 2022 | $51.50 | $54.19 | $43.89 | $44.17 | -15.22% | 20,131,100 |
| Feb 7, 2022 | $48.49 | $53.90 | $44.61 | $52.10 | +5.70% | 25,598,833 |
| Jan 31, 2022 | $44.49 | $50.50 | $41.31 | $49.29 | +12.15% | 25,413,135 |
| Jan 24, 2022 | $37.02 | $45.86 | $36.70 | $43.95 | +15.51% | 35,851,811 |
| Jan 18, 2022 | $43.56 | $46.26 | $37.68 | $38.05 | -15.18% | 18,208,683 |
| Jan 10, 2022 | $47.95 | $51.99 | $43.12 | $44.86 | -7.54% | 18,973,218 |
| Jan 3, 2022 | $59.39 | $60.51 | $48.03 | $48.52 | -17.72% | 22,527,066 |
| Dec 27, 2021 | $58.68 | $61.47 | $57.07 | $58.97 | -0.49% | 12,028,936 |
| Dec 20, 2021 | $53.98 | $60.11 | $53.31 | $59.26 | +8.22% | 17,006,606 |
| Dec 13, 2021 | $51.44 | $56.99 | $51.43 | $54.76 | +5.80% | 30,151,759 |
| Dec 6, 2021 | $59.01 | $62.54 | $50.05 | $51.76 | -17.43% | 42,854,949 |
| Nov 29, 2021 | $68.50 | $69.48 | $60.25 | $62.69 | -9.66% | 25,350,990 |
| Nov 22, 2021 | $72.50 | $73.12 | $62.28 | $69.39 | -4.84% | 15,029,158 |
| Nov 15, 2021 | $77.03 | $77.59 | $72.66 | $72.92 | -5.19% | 11,957,691 |
| Nov 8, 2021 | $74.49 | $77.44 | $70.85 | $76.91 | +3.37% | 14,050,220 |
| Nov 1, 2021 | $75.80 | $80.58 | $72.63 | $74.40 | -1.85% | 18,574,272 |
| Oct 25, 2021 | $64.98 | $76.35 | $64.81 | $75.80 | +15.78% | 23,173,914 |
| Oct 18, 2021 | $63.78 | $67.10 | $62.75 | $65.47 | +3.05% | 13,377,648 |
| Oct 11, 2021 | $62.32 | $64.09 | $60.45 | $63.53 | +1.49% | 16,917,830 |
| Oct 4, 2021 | $67.13 | $67.26 | $62.07 | $62.60 | -7.11% | 16,709,804 |
| Sep 27, 2021 | $69.11 | $71.64 | $66.10 | $67.39 | -3.49% | 13,635,839 |
| Sep 20, 2021 | $74.29 | $76.47 | $68.68 | $69.83 | -7.66% | 13,908,296 |
| Sep 13, 2021 | $74.73 | $76.32 | $71.71 | $75.62 | +0.84% | 11,995,815 |
| Sep 7, 2021 | $76.75 | $77.90 | $73.90 | $74.99 | -2.29% | 12,768,659 |
| Aug 30, 2021 | $88.99 | $91.35 | $76.55 | $76.75 | -12.89% | 37,346,332 |
| Aug 23, 2021 | $86.78 | $92.76 | $86.60 | $88.11 | +1.84% | 7,281,639 |
| Aug 16, 2021 | $94.50 | $94.98 | $86.26 | $86.52 | -9.59% | 7,933,595 |
| Aug 9, 2021 | $88.80 | $97.74 | $88.41 | $95.70 | +7.26% | 10,268,278 |
| Aug 2, 2021 | $83.88 | $92.47 | $81.50 | $89.22 | +6.59% | 10,870,165 |
| Jul 26, 2021 | $86.18 | $90.24 | $82.55 | $83.70 | -3.50% | 12,172,606 |
| Jul 19, 2021 | $75.82 | $87.27 | $75.13 | $86.74 | +12.68% | 14,380,295 |
| Jul 12, 2021 | $86.00 | $87.17 | $75.91 | $76.98 | -10.04% | 12,190,745 |
| Jul 6, 2021 | $80.90 | $85.61 | $76.61 | $85.57 | +6.23% | 16,425,267 |
| Jun 28, 2021 | $81.36 | $83.94 | $78.55 | $80.55 | +0.25% | 16,614,320 |
| Jun 21, 2021 | $78.25 | $82.03 | $76.35 | $80.35 | +2.36% | 20,391,990 |
| Jun 14, 2021 | $74.26 | $78.80 | $73.62 | $78.50 | +5.03% | 21,256,747 |
| Jun 7, 2021 | $75.61 | $80.98 | $74.58 | $74.74 | -0.62% | 30,576,519 |
| Jun 1, 2021 | $74.73 | $78.00 | $72.46 | $75.21 | +2.16% | 12,809,984 |
| May 24, 2021 | $68.55 | $76.10 | $67.90 | $73.62 | +8.65% | 14,351,071 |
| May 17, 2021 | $68.05 | $72.41 | $67.09 | $67.76 | +0.01% | 15,471,949 |
| May 10, 2021 | $70.30 | $71.78 | $64.08 | $67.75 | -4.58% | 18,788,470 |
| May 3, 2021 | $80.23 | $81.43 | $70.12 | $71.00 | -10.94% | 17,633,655 |
| Apr 26, 2021 | $80.96 | $84.36 | $79.37 | $79.72 | -1.08% | 11,470,562 |
| Apr 19, 2021 | $83.82 | $84.24 | $76.05 | $80.59 | -4.23% | 18,975,506 |
| Apr 12, 2021 | $83.50 | $87.85 | $82.55 | $84.15 | +0.06% | 21,110,106 |
| Apr 5, 2021 | $82.92 | $84.92 | $78.86 | $84.10 | +1.68% | 18,108,946 |
| Mar 29, 2021 | $79.34 | $92.52 | $76.60 | $82.71 | +5.15% | 38,730,946 |
| Mar 22, 2021 | $85.50 | $87.72 | $76.24 | $78.66 | -4.69% | 18,470,729 |
| Mar 15, 2021 | $86.15 | $88.10 | $76.94 | $82.53 | -3.59% | 13,393,580 |
| Mar 8, 2021 | $82.08 | $87.60 | $76.00 | $85.60 | +3.29% | 15,229,959 |
| Mar 1, 2021 | $104.30 | $105.98 | $75.14 | $82.87 | -18.40% | 19,379,754 |
| Feb 22, 2021 | $110.55 | $112.28 | $95.35 | $101.56 | -10.87% | 15,057,565 |
| Feb 16, 2021 | $116.25 | $120.00 | $107.03 | $113.95 | -3.99% | 8,170,837 |
| Feb 8, 2021 | $111.50 | $119.63 | $105.76 | $118.69 | +7.22% | 11,155,328 |
| Feb 1, 2021 | $102.36 | $110.84 | $98.00 | $110.70 | +8.72% | 13,134,762 |
| Jan 25, 2021 | $106.98 | $112.53 | $97.80 | $101.82 | -3.10% | 18,497,839 |
| Jan 19, 2021 | $104.02 | $110.70 | $101.60 | $105.08 | -2.80% | 9,135,409 |
| Jan 11, 2021 | $95.29 | $115.27 | $93.78 | $108.11 | +11.60% | 18,426,437 |
| Jan 4, 2021 | $90.79 | $100.50 | $86.50 | $96.87 | +7.77% | 15,944,338 |
| Dec 28, 2020 | $104.63 | $105.00 | $88.23 | $89.89 | -13.58% | 20,477,781 |
| Dec 21, 2020 | $100.40 | $109.73 | $100.16 | $104.01 | +3.87% | 16,901,450 |
| Dec 14, 2020 | $84.29 | $102.71 | $82.06 | $100.13 | +17.65% | 30,399,773 |
| Dec 7, 2020 | $75.70 | $85.36 | $74.16 | $85.11 | +13.57% | 40,882,624 |
| Nov 30, 2020 | $74.58 | $78.50 | $70.51 | $74.94 | +0.93% | 23,802,226 |
| Nov 23, 2020 | $69.02 | $74.47 | $66.77 | $74.25 | +8.06% | 11,449,937 |
| Nov 16, 2020 | $61.60 | $69.72 | $61.00 | $68.71 | +9.08% | 13,243,848 |
| Nov 9, 2020 | $64.53 | $65.20 | $55.81 | $62.99 | -10.42% | 26,660,610 |
| Nov 2, 2020 | $62.13 | $70.63 | $59.75 | $70.32 | +14.16% | 11,926,170 |
| Oct 26, 2020 | $62.90 | $72.54 | $60.61 | $61.60 | -3.19% | 23,250,335 |
| Oct 19, 2020 | $68.02 | $70.72 | $62.04 | $63.63 | -5.37% | 15,123,267 |
| Oct 12, 2020 | $62.12 | $69.82 | $61.75 | $67.24 | +9.19% | 21,434,051 |
| Oct 5, 2020 | $56.31 | $61.85 | $55.94 | $61.58 | +8.89% | 13,298,771 |
| Sep 28, 2020 | $56.86 | $59.17 | $54.55 | $56.55 | +0.98% | 17,814,269 |
| Sep 21, 2020 | $52.21 | $57.03 | $52.05 | $56.00 | +5.66% | 23,156,369 |
| Sep 14, 2020 | $54.16 | $57.00 | $51.25 | $53.00 | -1.51% | 30,267,698 |
| Sep 8, 2020 | $59.93 | $65.30 | $53.57 | $53.81 | -12.05% | 35,457,765 |
| Aug 31, 2020 | $60.09 | $74.84 | $56.15 | $61.18 | +2.43% | 33,801,120 |
| Aug 24, 2020 | $57.59 | $60.98 | $55.31 | $59.73 | +4.84% | 13,331,245 |
| Aug 17, 2020 | $54.45 | $57.66 | $53.90 | $56.97 | +5.91% | 10,182,869 |
| Aug 10, 2020 | $55.56 | $56.10 | $50.22 | $53.79 | -2.04% | 17,511,164 |
| Aug 3, 2020 | $53.75 | $59.30 | $53.40 | $54.91 | +4.61% | 18,214,956 |
| Jul 27, 2020 | $46.07 | $52.50 | $45.69 | $52.49 | +14.21% | 22,637,583 |
| Jul 20, 2020 | $47.49 | $49.82 | $45.25 | $45.96 | -1.79% | 12,647,836 |
| Jul 13, 2020 | $48.61 | $52.54 | $45.60 | $46.80 | -3.60% | 23,732,674 |
| Jul 6, 2020 | $47.50 | $52.10 | $46.11 | $48.55 | +3.12% | 17,859,590 |
| Jun 29, 2020 | $47.50 | $47.85 | $44.31 | $47.08 | +0.30% | 15,301,653 |
| Jun 22, 2020 | $50.90 | $52.77 | $46.87 | $46.94 | -6.68% | 20,345,852 |
| Jun 15, 2020 | $48.11 | $51.11 | $45.72 | $50.30 | +4.51% | 27,803,541 |
| Jun 8, 2020 | $49.55 | $52.45 | $46.12 | $48.13 | -0.64% | 34,827,940 |
| Jun 1, 2020 | $44.16 | $51.72 | $44.01 | $48.44 | +9.00% | 18,333,999 |
| May 26, 2020 | $43.60 | $44.50 | $36.65 | $44.44 | +3.95% | 13,017,565 |
| May 18, 2020 | $42.10 | $43.18 | $38.15 | $42.75 | +1.52% | 16,306,380 |
| May 11, 2020 | $39.67 | $42.57 | $37.65 | $42.11 | +6.85% | 20,669,123 |
| May 4, 2020 | $42.00 | $42.72 | $38.80 | $39.41 | -8.14% | 39,121,081 |
| Apr 27, 2020 | $45.20 | $46.79 | $42.02 | $42.90 | -2.59% | 17,720,296 |
| Apr 20, 2020 | $43.78 | $46.25 | $41.75 | $44.04 | +0.59% | 12,603,184 |
| Apr 13, 2020 | $42.00 | $47.55 | $39.26 | $43.78 | +2.75% | 19,786,584 |
| Apr 6, 2020 | $33.64 | $42.69 | $31.81 | $42.61 | +27.69% | 23,072,846 |
| Mar 30, 2020 | $37.98 | $39.63 | $31.78 | $33.37 | -7.72% | 26,612,283 |
| Mar 23, 2020 | $32.46 | $36.35 | $30.02 | $36.16 | +13.28% | 14,983,225 |
| Mar 16, 2020 | $23.30 | $35.00 | $22.75 | $31.92 | +22.53% | 25,639,639 |
| Mar 9, 2020 | $26.39 | $27.99 | $20.62 | $26.05 | -7.03% | 13,054,713 |
| Mar 2, 2020 | $30.00 | $30.00 | $27.21 | $28.02 | -5.34% | 13,967,965 |
| Feb 24, 2020 | $28.80 | $31.81 | $28.36 | $29.60 | -2.63% | 15,893,462 |
| Feb 18, 2020 | $28.54 | $32.37 | $28.29 | $30.40 | +5.92% | 9,245,586 |
| Feb 10, 2020 | $27.98 | $29.05 | $27.28 | $28.70 | +2.94% | 7,273,608 |
| Feb 3, 2020 | $26.67 | $29.38 | $26.44 | $27.88 | +5.17% | 8,653,582 |
| Jan 27, 2020 | $28.45 | $29.40 | $26.06 | $26.51 | -6.88% | 9,510,074 |
| Jan 21, 2020 | $29.43 | $30.30 | $27.60 | $28.47 | -3.06% | 8,425,557 |
| Jan 13, 2020 | $29.56 | $31.97 | $28.71 | $29.37 | +0.48% | 15,094,129 |
| Jan 6, 2020 | $28.90 | $30.62 | $28.51 | $29.23 | -0.37% | 11,575,513 |
| Dec 30, 2019 | $28.64 | $29.63 | $28.20 | $29.34 | +2.48% | 7,742,178 |
| Dec 23, 2019 | $29.17 | $29.61 | $27.66 | $28.63 | -1.55% | 9,777,091 |
| Dec 16, 2019 | $28.33 | $29.50 | $27.24 | $29.08 | +2.90% | 22,208,429 |
| Dec 9, 2019 | $25.33 | $29.48 | $23.07 | $28.26 | +13.27% | 32,061,830 |
| Dec 2, 2019 | $24.98 | $25.34 | $22.67 | $24.95 | +0.77% | 14,795,393 |
| Nov 25, 2019 | $22.80 | $24.95 | $22.62 | $24.76 | +8.17% | 8,104,963 |
| Nov 18, 2019 | $23.15 | $23.67 | $21.68 | $22.89 | -2.18% | 12,257,327 |
| Nov 11, 2019 | $23.55 | $24.00 | $22.56 | $23.40 | +1.78% | 8,845,925 |
| Nov 4, 2019 | $24.15 | $24.65 | $22.56 | $22.99 | -3.85% | 7,369,516 |
| Oct 28, 2019 | $27.30 | $27.66 | $23.51 | $23.91 | -13.96% | 6,606,363 |
| Oct 21, 2019 | $27.05 | $28.49 | $26.65 | $27.79 | +2.74% | 6,721,528 |
| Oct 14, 2019 | $25.88 | $27.34 | $24.88 | $27.05 | +3.88% | 7,363,047 |
| Oct 7, 2019 | $25.88 | $26.95 | $25.10 | $26.04 | +0.70% | 7,998,132 |
| Sep 30, 2019 | $26.22 | $26.43 | $22.28 | $25.86 | -0.58% | 14,016,527 |
| Sep 23, 2019 | $27.46 | $27.99 | $25.81 | $26.01 | -1.44% | 12,027,968 |
| Sep 16, 2019 | $29.27 | $31.04 | $26.29 | $26.39 | -10.48% | 28,349,894 |
| Sep 9, 2019 | $33.00 | $33.74 | $29.25 | $29.48 | -10.09% | 9,907,288 |
| Sep 3, 2019 | $32.75 | $34.90 | $32.51 | $32.79 | -0.64% | 6,518,287 |
| Aug 26, 2019 | $30.02 | $33.22 | $29.91 | $33.00 | +10.81% | 6,399,835 |
| Aug 19, 2019 | $31.26 | $32.48 | $29.66 | $29.78 | -3.75% | 7,090,428 |
| Aug 12, 2019 | $33.26 | $35.20 | $30.00 | $30.94 | -8.33% | 9,104,780 |
| Aug 5, 2019 | $31.70 | $34.99 | $31.27 | $33.75 | +3.62% | 8,411,378 |
| Jul 29, 2019 | $32.45 | $35.50 | $32.34 | $32.57 | +0.37% | 9,609,063 |
| Jul 22, 2019 | $30.85 | $33.85 | $29.03 | $32.45 | +5.73% | 21,231,785 |
| Jul 15, 2019 | $34.01 | $34.04 | $30.25 | $30.69 | -9.63% | 24,600,645 |
| Jul 8, 2019 | $34.20 | $34.80 | $32.76 | $33.96 | -0.90% | 10,763,099 |
| Jul 1, 2019 | $35.00 | $35.16 | $32.50 | $34.27 | -2.09% | 6,837,591 |
| Jun 24, 2019 | $31.88 | $35.40 | $30.78 | $35.00 | +8.43% | 15,881,360 |
| Jun 17, 2019 | $34.72 | $37.63 | $31.20 | $32.28 | -7.75% | 54,768,162 |
| Jun 14, 2019 | $36.00 | $41.34 | $32.74 | $34.99 | +538.50% | 69,671,350 |
| Dec 28, 2009 | $5.35 | $5.75 | $5.18 | $5.48 | +8.09% | 414,699 |
| Dec 21, 2009 | $4.50 | $5.12 | $4.40 | $5.07 | +12.67% | 260,391 |
| Dec 14, 2009 | $4.78 | $4.79 | $4.12 | $4.50 | -2.17% | 223,895 |
| Dec 7, 2009 | $3.95 | $5.00 | $3.90 | $4.60 | +16.46% | 738,112 |
| Nov 30, 2009 | $4.00 | $4.05 | $3.80 | $3.95 | -2.47% | 91,819 |
| Nov 23, 2009 | $4.35 | $4.40 | $3.85 | $4.05 | -6.68% | 55,060 |
| Nov 16, 2009 | $4.26 | $4.75 | $4.01 | $4.34 | +0.93% | 65,961 |
| Nov 9, 2009 | $4.55 | $4.80 | $4.30 | $4.30 | -4.44% | 57,868 |
| Nov 2, 2009 | $4.75 | $5.24 | $4.25 | $4.50 | -1.10% | 98,324 |
| Oct 26, 2009 | $5.20 | $5.85 | $4.50 | $4.55 | -10.78% | 143,576 |
| Oct 19, 2009 | $5.45 | $5.85 | $4.51 | $5.10 | -7.27% | 180,028 |
| Oct 13, 2009 | $8.00 | $8.00 | $5.00 | $5.50 | – | 138,241 |
Seasonality
CHWY return in each calendar month over the last 8 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 | -1.9% | -1.5% | -5.0% | -4.7% | 3.8% | 13.2% | 0.7% | 1.8% | -14.4% | 6.0% | 6.4% | 5.2% |
| Months up | 3 of 7 | 1 of 7 | 1 of 7 | 2 of 7 | 3 of 7 | 5 of 7 | 4 of 8 | 5 of 8 | 1 of 8 | 6 of 8 | 5 of 7 | 4 of 7 |
| 2026 | -11.9% | -5.8% | -1.5% | -5.9% | -11.3% | -12.8% | 15.0% | 5.3% | -23.5% | 17.0% | ||
| 2025 | 16.4% | -4.4% | -12.7% | 15.3% | 20.7% | -5.8% | -13.9% | 11.6% | -1.2% | -16.6% | 3.1% | -4.9% |
| 2024 | -24.6% | -1.0% | -9.8% | -5.8% | 41.5% | 28.4% | -11.2% | 18.1% | 2.6% | -7.9% | 23.9% | 0.2% |
| 2023 | 21.5% | -10.0% | -7.8% | -17.0% | -4.9% | 33.8% | -14.1% | -29.3% | -23.9% | 5.9% | -9.9% | 35.6% |
| 2022 | -19.3% | -1.0% | -13.5% | -28.7% | -14.7% | 40.0% | 11.8% | -11.5% | -10.5% | 26.1% | 11.4% | -14.0% |
| 2021 | 13.3% | -0.3% | -16.6% | -5.9% | -7.7% | 8.3% | 5.0% | 5.3% | -22.7% | 11.3% | -9.9% | -13.6% |
| 2020 | -8.6% | 11.7% | 26.7% | 15.3% | 2.8% | 0.6% | 17.5% | 16.3% | -10.2% | 12.3% | 25.9% | 15.9% |
| 2019 | -4.1% | -1.7% | -25.5% | 0.4% | 0.4% | 17.1% |