Zions Bancorporation, National Association (ZION) stock
ZIONNasdaqNational Commercial BanksFiscal year ends December 31Also trades as ZIONP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 20/3014% below fair value
$65.37−0.86 (-1.30%)
Close on Oct 30, 2026Market cap $9.54BP/E 8.3Yield 2.69%
Price history
Zions Bancorporation, National Association share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.37
-1.30% on the day
52-week range
$48.50 – $73.34
-10.9% from the high
Change over 52 weeks
+25.9%
From $51.94 on Oct 30, 2025
Average volume
1.54M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $66.49 | $67.28 | $64.74 | $65.37 | -1.25% | 6,890,936 |
| Oct 19, 2026 | $63.17 | $66.83 | $62.87 | $66.20 | +4.47% | 10,806,048 |
| Oct 12, 2026 | $62.53 | $64.63 | $60.89 | $63.37 | +1.41% | 7,017,658 |
| Oct 5, 2026 | $63.31 | $63.85 | $61.35 | $62.49 | -1.08% | 6,598,894 |
| Sep 28, 2026 | $63.61 | $63.79 | $60.76 | $63.17 | -1.03% | 6,854,478 |
| Sep 21, 2026 | $65.50 | $65.56 | $62.30 | $63.83 | -2.15% | 7,797,358 |
| Sep 14, 2026 | $69.16 | $70.13 | $64.13 | $65.23 | -5.12% | 11,678,552 |
| Sep 8, 2026 | $68.76 | $69.36 | $67.25 | $68.75 | -0.89% | 4,223,597 |
| Aug 31, 2026 | $67.87 | $69.68 | $66.17 | $69.37 | +2.35% | 5,800,092 |
| Aug 24, 2026 | $68.28 | $69.08 | $67.04 | $67.78 | -0.53% | 5,950,858 |
| Aug 17, 2026 | $72.20 | $72.59 | $67.36 | $68.14 | -5.62% | 7,552,307 |
| Aug 10, 2026 | $70.05 | $72.54 | $69.75 | $72.20 | +2.67% | 5,413,123 |
| Aug 3, 2026 | $69.97 | $72.69 | $69.73 | $70.32 | +0.89% | 7,439,510 |
| Jul 27, 2026 | $69.70 | $70.19 | $68.49 | $69.70 | +0.59% | 7,194,072 |
| Jul 20, 2026 | $72.40 | $72.52 | $67.75 | $69.29 | -4.12% | 11,655,825 |
| Jul 13, 2026 | $70.63 | $73.34 | $69.80 | $72.27 | +2.28% | 8,743,359 |
| Jul 6, 2026 | $69.35 | $71.17 | $68.02 | $70.66 | +1.89% | 7,580,540 |
| Jun 29, 2026 | $69.18 | $71.26 | $68.65 | $69.35 | +0.30% | 5,706,521 |
| Jun 22, 2026 | $66.40 | $69.80 | $66.16 | $69.14 | +4.49% | 8,919,169 |
| Jun 15, 2026 | $67.43 | $67.99 | $65.54 | $66.17 | -1.61% | 8,869,479 |
| Jun 8, 2026 | $63.23 | $67.67 | $62.96 | $67.25 | +6.36% | 10,381,196 |
| Jun 1, 2026 | $61.69 | $63.67 | $60.61 | $63.23 | +1.25% | 6,759,132 |
| May 26, 2026 | $62.31 | $63.39 | $61.59 | $62.45 | +0.53% | 5,803,065 |
| May 18, 2026 | $59.74 | $62.38 | $59.19 | $62.12 | +4.18% | 6,189,547 |
| May 11, 2026 | $62.71 | $62.81 | $58.99 | $59.63 | -4.59% | 6,809,578 |
| May 4, 2026 | $62.96 | $64.79 | $61.76 | $62.50 | -1.20% | 7,528,436 |
| Apr 27, 2026 | $61.39 | $63.91 | $61.14 | $63.26 | +3.13% | 7,066,584 |
| Apr 20, 2026 | $62.31 | $63.75 | $61.05 | $61.34 | -2.22% | 9,282,134 |
| Apr 13, 2026 | $60.57 | $63.39 | $60.22 | $62.73 | +2.75% | 7,185,027 |
| Apr 6, 2026 | $58.10 | $62.17 | $58.00 | $61.05 | +5.02% | 7,191,947 |
| Mar 30, 2026 | $55.85 | $58.94 | $55.11 | $58.13 | +4.93% | 6,315,155 |
| Mar 23, 2026 | $55.53 | $57.42 | $54.19 | $55.40 | +2.50% | 10,313,312 |
| Mar 16, 2026 | $53.48 | $54.56 | $52.70 | $54.05 | +1.79% | 8,667,761 |
| Mar 9, 2026 | $55.48 | $56.97 | $52.98 | $53.10 | -4.74% | 7,878,687 |
| Mar 2, 2026 | $57.28 | $58.69 | $54.20 | $55.74 | -2.69% | 7,875,159 |
| Feb 23, 2026 | $62.18 | $62.58 | $56.44 | $57.28 | -8.35% | 10,270,635 |
| Feb 17, 2026 | $61.31 | $62.84 | $60.46 | $62.50 | +2.02% | 8,060,756 |
| Feb 9, 2026 | $64.64 | $65.78 | $59.25 | $61.26 | -6.17% | 10,944,126 |
| Feb 2, 2026 | $59.91 | $66.18 | $59.70 | $65.29 | +8.98% | 11,989,794 |
| Jan 26, 2026 | $59.07 | $60.35 | $57.77 | $59.91 | +1.40% | 9,591,146 |
| Jan 20, 2026 | $58.91 | $62.26 | $58.69 | $59.08 | -0.91% | 11,548,879 |
| Jan 12, 2026 | $59.30 | $60.32 | $58.00 | $59.62 | -1.01% | 7,830,647 |
| Jan 5, 2026 | $59.10 | $61.57 | $59.10 | $60.23 | +1.65% | 6,533,358 |
| Dec 29, 2025 | $59.50 | $59.66 | $57.90 | $59.25 | -0.44% | 4,450,877 |
| Dec 22, 2025 | $59.62 | $60.77 | $59.01 | $59.51 | -0.72% | 4,485,655 |
| Dec 15, 2025 | $59.46 | $60.41 | $58.62 | $59.94 | +1.61% | 9,020,343 |
| Dec 8, 2025 | $55.45 | $59.94 | $55.31 | $58.99 | +6.38% | 8,209,145 |
| Dec 1, 2025 | $52.87 | $56.06 | $52.60 | $55.45 | +4.17% | 6,604,062 |
| Nov 24, 2025 | $52.13 | $53.84 | $51.77 | $53.23 | +2.13% | 4,327,605 |
| Nov 17, 2025 | $50.81 | $52.61 | $48.50 | $52.12 | +2.16% | 8,886,991 |
| Nov 10, 2025 | $52.47 | $53.76 | $50.04 | $51.02 | -2.34% | 7,095,439 |
| Nov 3, 2025 | $51.85 | $52.65 | $50.57 | $52.24 | +0.25% | 6,834,899 |
| Oct 27, 2025 | $53.64 | $54.00 | $51.21 | $52.11 | -1.89% | 9,761,575 |
| Oct 20, 2025 | $50.54 | $53.99 | $49.82 | $53.12 | +6.94% | 15,205,021 |
| Oct 13, 2025 | $53.43 | $55.81 | $46.19 | $49.67 | -5.12% | 24,061,268 |
| Oct 6, 2025 | $57.33 | $58.54 | $52.27 | $52.35 | -8.04% | 6,939,519 |
| Sep 29, 2025 | $57.91 | $57.91 | $55.42 | $56.93 | -1.06% | 6,367,767 |
| Sep 22, 2025 | $58.18 | $58.55 | $56.08 | $57.54 | -1.98% | 7,901,386 |
| Sep 15, 2025 | $58.49 | $59.40 | $55.53 | $58.70 | +0.48% | 8,908,080 |
| Sep 8, 2025 | $56.64 | $58.76 | $55.93 | $58.42 | +3.36% | 7,821,643 |
| Sep 2, 2025 | $57.11 | $58.79 | $56.19 | $56.52 | -2.57% | 4,336,488 |
| Aug 25, 2025 | $55.60 | $58.46 | $55.45 | $58.01 | +3.85% | 6,942,573 |
| Aug 18, 2025 | $52.51 | $56.08 | $52.36 | $55.86 | +6.06% | 6,188,163 |
| Aug 11, 2025 | $52.08 | $53.93 | $51.68 | $52.67 | +1.21% | 7,287,577 |
| Aug 4, 2025 | $52.48 | $53.07 | $50.66 | $52.04 | -0.08% | 8,311,653 |
| Jul 28, 2025 | $55.53 | $55.72 | $51.09 | $52.08 | -5.96% | 6,047,045 |
| Jul 21, 2025 | $56.80 | $58.05 | $54.32 | $55.38 | -2.50% | 11,779,623 |
| Jul 14, 2025 | $56.04 | $57.00 | $53.96 | $56.80 | +1.07% | 6,723,977 |
| Jul 7, 2025 | $55.15 | $56.58 | $54.75 | $56.20 | +1.26% | 7,878,209 |
| Jun 30, 2025 | $51.71 | $55.93 | $51.36 | $55.50 | +7.83% | 5,643,885 |
| Jun 23, 2025 | $48.19 | $51.87 | $48.06 | $51.47 | +5.95% | 5,436,083 |
| Jun 16, 2025 | $48.02 | $48.93 | $47.17 | $48.58 | +2.42% | 5,795,762 |
| Jun 9, 2025 | $49.49 | $50.28 | $47.23 | $47.43 | -3.75% | 5,402,674 |
| Jun 2, 2025 | $47.24 | $49.30 | $46.09 | $49.28 | +4.05% | 5,582,086 |
| May 26, 2025 | $45.73 | $47.90 | $45.52 | $47.36 | +1.67% | 6,094,213 |
| May 19, 2025 | $48.57 | $49.14 | $45.52 | $46.58 | -5.36% | 6,386,489 |
| May 12, 2025 | $49.11 | $50.21 | $48.41 | $49.22 | +5.83% | 6,427,022 |
| May 5, 2025 | $45.92 | $47.21 | $45.25 | $46.51 | -0.21% | 8,934,936 |
| Apr 28, 2025 | $45.34 | $46.78 | $43.64 | $46.61 | +3.95% | 8,771,933 |
| Apr 21, 2025 | $44.25 | $46.57 | $39.42 | $44.84 | +1.26% | 10,593,078 |
| Apr 14, 2025 | $42.82 | $44.80 | $41.77 | $44.28 | +5.43% | 5,566,139 |
| Apr 7, 2025 | $39.80 | $46.41 | $39.43 | $42.00 | +1.47% | 17,345,618 |
| Mar 31, 2025 | $48.71 | $50.49 | $39.32 | $41.39 | -16.33% | 10,111,831 |
| Mar 24, 2025 | $50.23 | $51.99 | $48.79 | $49.47 | -0.08% | 7,039,515 |
| Mar 17, 2025 | $48.37 | $50.24 | $47.92 | $49.51 | +1.81% | 19,686,037 |
| Mar 10, 2025 | $48.95 | $49.16 | $46.19 | $48.63 | -3.03% | 9,676,988 |
| Mar 3, 2025 | $54.41 | $54.85 | $48.47 | $50.15 | -7.20% | 9,162,393 |
| Feb 24, 2025 | $53.91 | $54.72 | $52.16 | $54.04 | +1.16% | 8,803,304 |
| Feb 18, 2025 | $55.77 | $57.04 | $53.27 | $53.42 | -4.16% | 5,203,055 |
| Feb 10, 2025 | $57.53 | $57.78 | $54.61 | $55.74 | -2.65% | 5,506,010 |
| Feb 3, 2025 | $55.87 | $58.39 | $55.14 | $57.26 | -1.04% | 5,214,268 |
| Jan 27, 2025 | $58.84 | $59.35 | $56.94 | $57.86 | -1.33% | 5,314,076 |
| Jan 21, 2025 | $58.40 | $59.45 | $57.40 | $58.64 | +1.03% | 6,622,137 |
| Jan 13, 2025 | $53.00 | $58.91 | $52.91 | $58.04 | +8.81% | 6,672,986 |
| Jan 6, 2025 | $55.40 | $56.18 | $52.81 | $53.34 | -2.82% | 4,724,542 |
| Dec 30, 2024 | $54.30 | $55.10 | $53.13 | $54.89 | +0.38% | 3,941,917 |
| Dec 23, 2024 | $53.46 | $55.48 | $53.17 | $54.68 | +1.88% | 3,729,340 |
| Dec 16, 2024 | $57.77 | $57.77 | $52.07 | $53.67 | -6.94% | 11,303,054 |
| Dec 9, 2024 | $58.91 | $59.89 | $57.15 | $57.67 | -2.52% | 5,884,031 |
| Dec 2, 2024 | $60.69 | $60.71 | $58.38 | $59.16 | -2.25% | 4,386,883 |
| Nov 25, 2024 | $61.00 | $63.22 | $60.18 | $60.52 | -0.10% | 4,005,907 |
| Nov 18, 2024 | $59.91 | $60.76 | $57.91 | $60.58 | +1.80% | 5,017,367 |
| Nov 11, 2024 | $59.46 | $61.80 | $58.63 | $59.51 | +2.37% | 5,834,147 |
| Nov 4, 2024 | $51.33 | $60.41 | $50.24 | $58.13 | +13.01% | 9,705,901 |
| Oct 28, 2024 | $51.84 | $53.85 | $51.27 | $51.44 | +0.19% | 5,360,607 |
| Oct 21, 2024 | $51.23 | $53.07 | $49.33 | $51.34 | +0.18% | 11,265,429 |
| Oct 14, 2024 | $50.04 | $51.82 | $49.57 | $51.25 | +2.56% | 6,692,141 |
| Oct 7, 2024 | $47.53 | $50.27 | $46.99 | $49.97 | +4.41% | 4,831,541 |
| Sep 30, 2024 | $46.70 | $48.61 | $44.96 | $47.86 | +3.01% | 6,280,610 |
| Sep 23, 2024 | $48.02 | $48.45 | $45.63 | $46.46 | -3.19% | 5,827,253 |
| Sep 16, 2024 | $46.41 | $48.67 | $46.41 | $47.99 | +3.23% | 8,769,012 |
| Sep 9, 2024 | $45.33 | $46.52 | $43.72 | $46.49 | +3.24% | 7,935,427 |
| Sep 3, 2024 | $48.99 | $49.57 | $44.88 | $45.03 | -9.14% | 7,679,200 |
| Aug 26, 2024 | $50.24 | $50.37 | $48.36 | $49.56 | -0.70% | 4,565,200 |
| Aug 19, 2024 | $46.61 | $50.86 | $46.09 | $49.91 | +7.13% | 7,846,176 |
| Aug 12, 2024 | $46.56 | $47.61 | $44.95 | $46.59 | +1.39% | 8,271,363 |
| Aug 5, 2024 | $44.14 | $47.52 | $43.51 | $45.95 | -1.77% | 7,494,358 |
| Jul 29, 2024 | $52.54 | $52.85 | $44.94 | $46.78 | -10.54% | 10,902,754 |
| Jul 22, 2024 | $48.66 | $53.32 | $48.42 | $52.29 | +6.76% | 11,488,289 |
| Jul 15, 2024 | $48.02 | $51.24 | $47.90 | $48.98 | +3.71% | 10,419,353 |
| Jul 8, 2024 | $43.10 | $47.67 | $42.33 | $47.23 | +11.16% | 8,727,113 |
| Jul 1, 2024 | $43.03 | $44.08 | $42.36 | $42.49 | -2.03% | 5,392,616 |
| Jun 24, 2024 | $41.50 | $43.47 | $41.26 | $43.37 | +5.14% | 6,646,335 |
| Jun 17, 2024 | $40.63 | $41.57 | $39.91 | $41.25 | +1.23% | 7,290,482 |
| Jun 10, 2024 | $41.21 | $42.70 | $40.17 | $40.75 | -1.90% | 7,687,449 |
| Jun 3, 2024 | $43.45 | $43.54 | $40.58 | $41.54 | -3.82% | 6,265,532 |
| May 28, 2024 | $43.39 | $43.50 | $40.98 | $43.19 | +0.23% | 4,269,995 |
| May 20, 2024 | $44.84 | $45.00 | $42.33 | $43.09 | -4.16% | 6,918,309 |
| May 13, 2024 | $44.61 | $45.54 | $43.90 | $44.96 | +1.44% | 6,705,143 |
| May 6, 2024 | $44.15 | $44.49 | $43.02 | $44.32 | +1.60% | 6,541,574 |
| Apr 29, 2024 | $42.03 | $44.17 | $40.64 | $43.62 | +4.45% | 8,261,978 |
| Apr 22, 2024 | $39.91 | $42.33 | $39.63 | $41.76 | +4.61% | 11,932,644 |
| Apr 15, 2024 | $40.94 | $41.50 | $39.05 | $39.92 | -1.84% | 10,775,722 |
| Apr 8, 2024 | $42.24 | $43.54 | $40.36 | $40.67 | -3.35% | 8,402,171 |
| Apr 1, 2024 | $43.36 | $43.63 | $41.20 | $42.08 | -3.04% | 8,656,122 |
| Mar 25, 2024 | $40.62 | $43.52 | $40.61 | $43.40 | +6.77% | 7,645,298 |
| Mar 18, 2024 | $39.97 | $42.91 | $39.27 | $40.65 | +2.16% | 11,814,298 |
| Mar 11, 2024 | $42.27 | $42.44 | $39.23 | $39.79 | -5.80% | 47,076,557 |
| Mar 4, 2024 | $39.13 | $42.95 | $38.74 | $42.24 | +8.95% | 16,742,091 |
| Feb 26, 2024 | $38.61 | $39.63 | $38.01 | $38.77 | -0.67% | 11,442,292 |
| Feb 20, 2024 | $39.92 | $40.65 | $38.74 | $39.03 | -3.96% | 8,916,502 |
| Feb 12, 2024 | $40.16 | $42.18 | $38.65 | $40.64 | +1.37% | 12,905,894 |
| Feb 5, 2024 | $38.97 | $40.42 | $38.12 | $40.09 | +1.11% | 17,267,909 |
| Jan 29, 2024 | $43.97 | $45.03 | $37.76 | $39.65 | -9.93% | 23,262,884 |
| Jan 22, 2024 | $42.03 | $45.33 | $41.04 | $44.02 | +5.77% | 18,520,962 |
| Jan 16, 2024 | $41.47 | $41.71 | $39.78 | $41.62 | -1.16% | 9,140,108 |
| Jan 8, 2024 | $43.78 | $44.59 | $41.80 | $42.11 | -4.40% | 8,341,437 |
| Jan 2, 2024 | $43.50 | $44.54 | $41.77 | $44.05 | +0.41% | 9,807,614 |
| Dec 26, 2023 | $44.10 | $45.10 | $43.72 | $43.87 | -0.30% | 5,023,743 |
| Dec 18, 2023 | $44.43 | $44.78 | $42.31 | $44.00 | +0.36% | 9,268,198 |
| Dec 11, 2023 | $38.77 | $46.15 | $37.91 | $43.84 | +12.61% | 19,231,739 |
| Dec 4, 2023 | $37.71 | $39.64 | $37.05 | $38.93 | +1.59% | 11,055,881 |
| Nov 27, 2023 | $34.29 | $39.01 | $33.66 | $38.32 | +11.56% | 13,388,453 |
| Nov 20, 2023 | $36.17 | $36.17 | $34.04 | $34.35 | -4.77% | 5,927,131 |
| Nov 13, 2023 | $32.64 | $36.53 | $32.24 | $36.07 | +9.57% | 11,308,809 |
| Nov 6, 2023 | $34.87 | $35.09 | $32.18 | $32.92 | -5.29% | 8,594,944 |
| Oct 30, 2023 | $29.84 | $35.08 | $29.32 | $34.76 | +18.03% | 13,112,725 |
| Oct 23, 2023 | $29.64 | $30.87 | $28.90 | $29.45 | -1.70% | 16,582,148 |
| Oct 16, 2023 | $35.09 | $37.19 | $29.62 | $29.96 | -13.34% | 25,390,963 |
| Oct 9, 2023 | $33.30 | $36.02 | $33.25 | $34.57 | +2.61% | 13,719,089 |
| Oct 2, 2023 | $34.89 | $35.21 | $32.24 | $33.69 | -3.44% | 16,928,295 |
| Sep 25, 2023 | $33.77 | $35.74 | $32.54 | $34.89 | +2.32% | 11,896,380 |
| Sep 18, 2023 | $36.80 | $37.00 | $33.65 | $34.10 | -7.64% | 10,880,320 |
| Sep 11, 2023 | $35.12 | $37.63 | $34.61 | $36.92 | +5.73% | 20,076,584 |
| Sep 5, 2023 | $36.08 | $37.01 | $32.94 | $34.92 | -4.17% | 11,682,021 |
| Aug 28, 2023 | $34.50 | $36.60 | $34.32 | $36.44 | +6.77% | 10,318,011 |
| Aug 21, 2023 | $34.87 | $35.47 | $32.65 | $34.13 | -1.73% | 11,244,034 |
| Aug 14, 2023 | $37.78 | $37.78 | $34.15 | $34.73 | -9.32% | 11,412,800 |
| Aug 7, 2023 | $37.92 | $38.65 | $35.95 | $38.30 | +1.00% | 13,518,391 |
| Jul 31, 2023 | $38.92 | $39.11 | $35.78 | $37.92 | -1.99% | 17,370,531 |
| Jul 24, 2023 | $35.70 | $39.64 | $35.42 | $38.69 | +7.14% | 21,627,606 |
| Jul 17, 2023 | $30.63 | $38.46 | $30.34 | $36.11 | +17.62% | 30,890,935 |
| Jul 10, 2023 | $28.80 | $32.70 | $28.51 | $30.70 | +5.94% | 21,077,234 |
| Jul 3, 2023 | $27.26 | $29.37 | $26.69 | $28.98 | +7.89% | 14,791,708 |
| Jun 26, 2023 | $26.92 | $27.89 | $26.56 | $26.86 | +0.98% | 13,649,642 |
| Jun 20, 2023 | $28.44 | $28.50 | $26.36 | $26.60 | -7.09% | 14,633,591 |
| Jun 12, 2023 | $30.96 | $32.34 | $27.07 | $28.63 | -7.26% | 29,476,758 |
| Jun 5, 2023 | $29.29 | $32.19 | $28.43 | $30.87 | +6.19% | 22,443,943 |
| May 30, 2023 | $28.94 | $29.56 | $26.58 | $29.07 | +1.43% | 17,978,869 |
| May 22, 2023 | $27.32 | $30.67 | $27.02 | $28.66 | +7.06% | 31,415,848 |
| May 15, 2023 | $22.67 | $27.66 | $22.49 | $26.77 | +19.35% | 36,439,713 |
| May 8, 2023 | $25.31 | $26.46 | $21.96 | $22.43 | -5.60% | 36,193,784 |
| May 1, 2023 | $27.94 | $28.01 | $18.26 | $23.76 | -14.72% | 72,870,069 |
| Apr 24, 2023 | $29.35 | $29.59 | $25.91 | $27.86 | -5.08% | 24,902,151 |
| Apr 17, 2023 | $29.81 | $33.13 | $29.07 | $29.35 | -2.00% | 30,676,718 |
| Apr 10, 2023 | $29.13 | $31.89 | $28.70 | $29.95 | +1.91% | 18,526,587 |
| Apr 3, 2023 | $30.29 | $30.52 | $26.88 | $29.39 | -1.80% | 26,300,061 |
| Mar 27, 2023 | $29.88 | $31.88 | $28.42 | $29.93 | +5.95% | 23,623,567 |
| Mar 20, 2023 | $30.85 | $33.08 | $26.04 | $28.25 | -5.64% | 44,605,280 |
| Mar 13, 2023 | $26.25 | $37.25 | $22.55 | $29.94 | -25.80% | 75,414,277 |
| Mar 6, 2023 | $49.42 | $49.84 | $34.39 | $40.35 | -18.04% | 22,257,780 |
| Feb 27, 2023 | $50.81 | $51.19 | $47.92 | $49.23 | -2.07% | 6,800,426 |
| Feb 21, 2023 | $50.78 | $50.78 | $48.63 | $50.27 | -2.26% | 5,289,587 |
| Feb 13, 2023 | $52.44 | $53.15 | $50.92 | $51.43 | -2.06% | 5,438,111 |
| Feb 6, 2023 | $54.02 | $55.12 | $52.17 | $52.51 | -3.49% | 7,265,233 |
| Jan 30, 2023 | $53.07 | $55.20 | $52.00 | $54.41 | +1.95% | 5,573,967 |
| Jan 23, 2023 | $51.60 | $53.77 | $50.25 | $53.37 | +3.67% | 12,421,062 |
| Jan 17, 2023 | $51.15 | $51.66 | $47.56 | $51.48 | +0.18% | 7,763,098 |
| Jan 9, 2023 | $51.63 | $52.26 | $49.65 | $51.39 | +0.25% | 4,792,997 |
| Jan 3, 2023 | $48.68 | $51.46 | $48.26 | $51.26 | +4.27% | 5,096,378 |
| Dec 27, 2022 | $48.65 | $49.41 | $47.91 | $49.16 | +1.47% | 2,679,651 |
| Dec 19, 2022 | $46.10 | $48.67 | $45.21 | $48.45 | +5.17% | 6,091,590 |
| Dec 12, 2022 | $47.47 | $49.77 | $46.01 | $46.07 | -2.99% | 7,935,901 |
| Dec 5, 2022 | $51.69 | $51.69 | $45.97 | $47.49 | -9.11% | 8,305,476 |
| Nov 28, 2022 | $51.35 | $52.61 | $49.53 | $52.25 | +0.97% | 6,532,786 |
| Nov 21, 2022 | $50.76 | $51.77 | $50.42 | $51.75 | +2.11% | 3,604,394 |
| Nov 14, 2022 | $55.08 | $55.31 | $49.39 | $50.68 | -8.50% | 8,430,561 |
| Nov 7, 2022 | $50.22 | $56.10 | $49.36 | $55.39 | +11.31% | 7,637,006 |
| Oct 31, 2022 | $51.10 | $52.55 | $47.46 | $49.76 | -3.45% | 7,523,038 |
| Oct 24, 2022 | $48.32 | $51.94 | $47.49 | $51.54 | +7.78% | 10,463,657 |
| Oct 17, 2022 | $50.97 | $53.39 | $46.58 | $47.82 | -4.63% | 9,601,948 |
| Oct 10, 2022 | $50.97 | $52.16 | $47.30 | $50.14 | -0.46% | 7,036,985 |
| Oct 3, 2022 | $51.73 | $54.52 | $50.17 | $50.37 | -0.96% | 7,145,099 |
| Sep 26, 2022 | $54.02 | $54.94 | $50.79 | $50.86 | -6.71% | 6,640,180 |
| Sep 19, 2022 | $57.02 | $58.89 | $53.60 | $54.52 | -5.51% | 5,353,694 |
| Sep 12, 2022 | $58.83 | $59.75 | $56.73 | $57.70 | -1.65% | 7,206,557 |
| Sep 6, 2022 | $55.46 | $59.32 | $54.10 | $58.67 | +6.60% | 4,666,241 |
| Aug 29, 2022 | $55.97 | $56.50 | $53.91 | $55.04 | -2.48% | 5,239,602 |
| Aug 22, 2022 | $56.86 | $57.98 | $55.67 | $56.44 | -2.05% | 4,108,014 |
| Aug 15, 2022 | $57.81 | $59.51 | $57.37 | $57.62 | -1.03% | 5,064,278 |
| Aug 8, 2022 | $54.20 | $58.27 | $53.83 | $58.22 | +7.81% | 6,056,648 |
| Aug 1, 2022 | $54.29 | $54.67 | $53.01 | $54.00 | -1.01% | 4,955,480 |
| Jul 25, 2022 | $53.24 | $54.70 | $52.43 | $54.55 | +3.39% | 9,664,326 |
| Jul 18, 2022 | $51.13 | $53.59 | $50.59 | $52.76 | +4.21% | 6,479,753 |
| Jul 11, 2022 | $50.64 | $51.28 | $47.92 | $50.63 | -0.80% | 6,028,721 |
| Jul 5, 2022 | $50.10 | $52.01 | $49.27 | $51.04 | -0.66% | 4,522,610 |
| Jun 27, 2022 | $53.69 | $53.93 | $49.67 | $51.38 | -3.66% | 5,006,746 |
| Jun 21, 2022 | $53.41 | $53.97 | $50.02 | $53.33 | +2.05% | 6,853,258 |
| Jun 13, 2022 | $51.45 | $53.87 | $50.73 | $52.26 | -1.00% | 11,825,615 |
| Jun 6, 2022 | $57.19 | $57.79 | $52.44 | $52.79 | -6.63% | 5,849,707 |
| May 31, 2022 | $56.49 | $57.52 | $55.15 | $56.54 | -0.88% | 4,550,258 |
| May 23, 2022 | $52.82 | $57.09 | $52.56 | $57.04 | +9.71% | 6,691,974 |
| May 16, 2022 | $53.53 | $55.11 | $50.62 | $51.99 | -2.93% | 6,843,151 |
| May 9, 2022 | $55.09 | $56.12 | $52.18 | $53.56 | -4.20% | 7,753,713 |
| May 2, 2022 | $57.10 | $59.51 | $55.27 | $55.91 | -1.06% | 7,210,264 |
| Apr 25, 2022 | $59.37 | $61.24 | $55.05 | $56.51 | -6.96% | 12,787,744 |
| Apr 18, 2022 | $63.07 | $66.90 | $60.56 | $60.74 | -3.46% | 8,007,302 |
| Apr 11, 2022 | $63.96 | $65.63 | $62.17 | $62.92 | -1.52% | 3,858,885 |
| Apr 4, 2022 | $64.29 | $64.96 | $62.01 | $63.89 | -0.64% | 6,155,667 |
| Mar 28, 2022 | $70.61 | $71.25 | $64.27 | $64.30 | -9.54% | 7,917,009 |
| Mar 21, 2022 | $68.33 | $71.17 | $66.74 | $71.08 | +4.76% | 8,409,411 |
| Mar 14, 2022 | $65.54 | $68.99 | $64.14 | $67.85 | +5.67% | 10,662,370 |
| Mar 7, 2022 | $64.51 | $66.42 | $61.75 | $64.21 | -1.80% | 7,292,006 |
| Feb 28, 2022 | $68.78 | $70.99 | $64.24 | $65.39 | -7.89% | 10,526,333 |
| Feb 22, 2022 | $70.49 | $71.96 | $63.91 | $70.99 | +0.38% | 7,193,467 |
| Feb 14, 2022 | $74.28 | $75.29 | $70.49 | $70.72 | -3.41% | 7,695,515 |
| Feb 7, 2022 | $71.34 | $75.44 | $70.70 | $73.22 | +2.88% | 7,940,507 |
| Jan 31, 2022 | $67.66 | $71.84 | $66.64 | $71.17 | +4.43% | 6,060,083 |
| Jan 24, 2022 | $60.54 | $69.10 | $59.49 | $68.15 | +10.36% | 12,444,405 |
| Jan 18, 2022 | $70.71 | $70.83 | $61.28 | $61.75 | -12.60% | 6,140,041 |
| Jan 10, 2022 | $70.68 | $71.21 | $68.61 | $70.65 | +0.80% | 6,465,517 |
| Jan 3, 2022 | $63.88 | $70.39 | $63.73 | $70.09 | +10.97% | 6,416,572 |
| Dec 27, 2021 | $62.42 | $64.12 | $61.72 | $63.16 | +1.28% | 2,650,348 |
| Dec 20, 2021 | $60.23 | $63.09 | $58.18 | $62.36 | +1.90% | 3,844,672 |
| Dec 13, 2021 | $62.92 | $64.30 | $60.91 | $61.20 | -3.18% | 9,888,337 |
| Dec 6, 2021 | $63.12 | $65.05 | $62.19 | $63.21 | +2.10% | 5,471,578 |
| Nov 29, 2021 | $65.36 | $65.67 | $61.24 | $61.91 | -3.52% | 9,015,249 |
| Nov 22, 2021 | $65.73 | $68.25 | $62.82 | $64.17 | -1.90% | 4,408,422 |
| Nov 15, 2021 | $65.78 | $67.07 | $64.10 | $65.41 | -0.11% | 5,651,102 |
| Nov 8, 2021 | $65.06 | $66.46 | $63.38 | $65.48 | +1.03% | 5,215,469 |
| Nov 1, 2021 | $63.55 | $66.24 | $63.23 | $64.81 | +2.89% | 6,631,299 |
| Oct 25, 2021 | $66.89 | $66.99 | $62.37 | $62.99 | -5.12% | 6,561,598 |
| Oct 18, 2021 | $61.95 | $66.64 | $60.48 | $66.39 | +6.84% | 7,504,408 |
| Oct 11, 2021 | $64.08 | $64.41 | $60.65 | $62.14 | -2.10% | 5,232,879 |
| Oct 4, 2021 | $63.48 | $64.65 | $61.25 | $63.47 | -0.28% | 5,376,045 |
| Sep 27, 2021 | $61.06 | $64.11 | $61.06 | $63.65 | +5.64% | 6,649,836 |
| Sep 20, 2021 | $55.35 | $60.66 | $54.37 | $60.25 | +5.54% | 6,837,659 |
| Sep 13, 2021 | $58.12 | $58.94 | $56.66 | $57.09 | -0.51% | 7,280,838 |
| Sep 7, 2021 | $57.38 | $58.35 | $56.23 | $57.38 | +0.46% | 4,917,285 |
| Aug 30, 2021 | $57.84 | $58.27 | $56.78 | $57.12 | -2.44% | 6,825,000 |
| Aug 23, 2021 | $54.36 | $58.62 | $54.34 | $58.55 | +8.69% | 5,930,457 |
| Aug 16, 2021 | $54.88 | $55.33 | $52.51 | $53.87 | -2.78% | 4,977,111 |
| Aug 9, 2021 | $54.62 | $56.46 | $53.70 | $55.41 | +0.76% | 5,048,931 |
| Aug 2, 2021 | $52.35 | $55.76 | $50.80 | $54.99 | +5.45% | 5,818,502 |
| Jul 26, 2021 | $50.94 | $53.62 | $50.45 | $52.15 | +2.54% | 6,908,025 |
| Jul 19, 2021 | $48.27 | $52.75 | $47.06 | $50.86 | +2.54% | 10,505,808 |
| Jul 12, 2021 | $51.53 | $52.70 | $49.40 | $49.60 | -5.14% | 6,036,507 |
| Jul 6, 2021 | $53.02 | $53.02 | $49.39 | $52.29 | -1.82% | 5,236,543 |
| Jun 28, 2021 | $55.47 | $55.47 | $52.25 | $53.26 | -4.00% | 4,583,153 |
| Jun 21, 2021 | $50.50 | $55.84 | $50.50 | $55.48 | +10.30% | 8,038,535 |
| Jun 14, 2021 | $55.17 | $55.81 | $49.79 | $50.30 | -8.99% | 8,500,008 |
| Jun 7, 2021 | $58.43 | $58.46 | $54.96 | $55.27 | -4.92% | 4,738,308 |
| Jun 1, 2021 | $58.29 | $59.26 | $57.02 | $58.13 | +0.43% | 3,359,614 |
| May 24, 2021 | $58.01 | $58.38 | $55.66 | $57.88 | -0.38% | 5,249,167 |
| May 17, 2021 | $58.08 | $60.65 | $56.09 | $58.10 | -3.49% | 7,663,541 |
| May 10, 2021 | $59.87 | $60.44 | $56.10 | $60.20 | +1.57% | 6,241,280 |
| May 3, 2021 | $56.45 | $59.38 | $55.00 | $59.27 | +6.22% | 6,622,758 |
| Apr 26, 2021 | $54.60 | $56.77 | $54.28 | $55.80 | +2.82% | 6,304,750 |
| Apr 19, 2021 | $56.23 | $57.03 | $51.63 | $54.27 | -3.30% | 9,756,959 |
| Apr 12, 2021 | $55.90 | $57.10 | $54.76 | $56.12 | +0.33% | 5,827,230 |
| Apr 5, 2021 | $56.00 | $56.71 | $53.99 | $55.94 | +0.95% | 4,936,945 |
| Mar 29, 2021 | $54.94 | $56.13 | $53.25 | $55.41 | -0.79% | 4,653,118 |
| Mar 22, 2021 | $56.35 | $56.70 | $52.18 | $55.85 | -1.06% | 7,177,881 |
| Mar 15, 2021 | $58.92 | $60.22 | $55.51 | $56.45 | -4.42% | 10,433,824 |
| Mar 8, 2021 | $56.62 | $59.37 | $54.73 | $59.06 | +5.86% | 6,891,214 |
| Mar 1, 2021 | $53.83 | $56.88 | $52.48 | $55.79 | +4.93% | 7,672,331 |
| Feb 22, 2021 | $51.69 | $57.70 | $51.68 | $53.17 | +2.84% | 8,034,428 |
| Feb 16, 2021 | $50.11 | $51.93 | $49.53 | $51.70 | +4.28% | 4,559,142 |
| Feb 8, 2021 | $48.15 | $50.65 | $47.82 | $49.58 | +3.88% | 6,455,764 |
| Feb 1, 2021 | $44.43 | $48.85 | $44.02 | $47.73 | +8.13% | 7,329,121 |
| Jan 25, 2021 | $47.47 | $47.82 | $43.64 | $44.14 | -8.27% | 7,892,365 |
| Jan 19, 2021 | $49.21 | $49.54 | $46.61 | $48.12 | -2.08% | 6,398,560 |
| Jan 11, 2021 | $48.26 | $51.22 | $47.61 | $49.14 | +0.86% | 5,965,342 |
| Jan 4, 2021 | $43.08 | $51.10 | $42.12 | $48.72 | +12.15% | 10,779,587 |
| Dec 28, 2020 | $43.66 | $44.14 | $42.62 | $43.44 | +0.23% | 3,384,500 |
| Dec 21, 2020 | $41.26 | $43.70 | $40.88 | $43.34 | +5.50% | 4,377,345 |
| Dec 14, 2020 | $42.51 | $42.58 | $40.54 | $41.08 | -1.44% | 9,156,460 |
| Dec 7, 2020 | $43.94 | $43.94 | $41.27 | $41.68 | -5.31% | 7,625,615 |
| Nov 30, 2020 | $39.36 | $44.30 | $38.44 | $44.02 | +11.54% | 23,326,360 |
| Nov 23, 2020 | $38.95 | $42.24 | $38.72 | $39.46 | +3.07% | 9,113,868 |
| Nov 16, 2020 | $40.34 | $40.78 | $37.67 | $38.29 | +2.15% | 9,508,272 |
| Nov 9, 2020 | $35.00 | $40.90 | $34.96 | $37.48 | +17.31% | 13,744,399 |
| Nov 2, 2020 | $32.72 | $34.70 | $30.61 | $31.95 | -0.99% | 11,210,857 |
| Oct 26, 2020 | $32.89 | $32.89 | $29.83 | $32.27 | -2.80% | 9,602,491 |
| Oct 19, 2020 | $31.36 | $33.32 | $30.01 | $33.20 | +6.62% | 11,539,938 |
| Oct 12, 2020 | $31.54 | $31.90 | $29.83 | $31.14 | -1.38% | 7,136,502 |
| Oct 5, 2020 | $30.39 | $32.50 | $30.39 | $31.58 | +5.78% | 6,411,274 |
| Sep 28, 2020 | $28.99 | $29.96 | $28.54 | $29.85 | +4.92% | 9,518,902 |
| Sep 21, 2020 | $30.69 | $30.95 | $27.55 | $28.45 | -9.45% | 7,722,824 |
| Sep 14, 2020 | $31.57 | $32.67 | $30.80 | $31.42 | -0.21% | 8,026,301 |
| Sep 8, 2020 | $33.15 | $33.44 | $30.85 | $31.49 | -6.52% | 6,640,920 |
| Aug 31, 2020 | $33.06 | $33.97 | $31.60 | $33.68 | +2.00% | 9,015,706 |
| Aug 24, 2020 | $31.71 | $33.82 | $31.54 | $33.02 | +4.53% | 7,418,974 |
| Aug 17, 2020 | $34.21 | $34.38 | $31.33 | $31.59 | -8.41% | 7,637,269 |
| Aug 10, 2020 | $33.97 | $36.51 | $33.78 | $34.49 | +2.07% | 6,584,832 |
| Aug 3, 2020 | $32.60 | $33.79 | $31.92 | $33.79 | +4.07% | 6,216,092 |
| Jul 27, 2020 | $33.39 | $33.50 | $31.67 | $32.47 | -3.45% | 7,311,819 |
| Jul 20, 2020 | $32.34 | $34.49 | $31.63 | $33.63 | +3.29% | 10,619,835 |
| Jul 13, 2020 | $32.76 | $34.14 | $31.67 | $32.56 | +1.09% | 9,392,554 |
| Jul 6, 2020 | $33.22 | $33.78 | $30.12 | $32.21 | -0.62% | 8,583,768 |
| Jun 29, 2020 | $32.93 | $34.25 | $32.26 | $32.41 | +0.37% | 6,097,493 |
| Jun 22, 2020 | $35.92 | $36.74 | $32.21 | $32.29 | -10.50% | 10,328,263 |
| Jun 15, 2020 | $33.39 | $37.94 | $33.25 | $36.08 | +3.44% | 16,445,719 |
| Jun 8, 2020 | $39.92 | $40.70 | $33.56 | $34.88 | -9.66% | 16,300,666 |
| Jun 1, 2020 | $33.16 | $40.97 | $32.77 | $38.61 | +17.34% | 11,164,237 |
| May 26, 2020 | $31.56 | $35.31 | $31.53 | $32.91 | +8.99% | 13,962,708 |
| May 18, 2020 | $28.08 | $31.68 | $28.08 | $30.19 | +11.73% | 13,997,100 |
| May 11, 2020 | $30.37 | $30.43 | $25.07 | $27.02 | -12.04% | 13,515,166 |
| May 4, 2020 | $30.52 | $31.39 | $29.46 | $30.72 | -0.58% | 14,874,161 |
| Apr 27, 2020 | $29.73 | $32.84 | $29.51 | $30.90 | +4.89% | 18,979,057 |
| Apr 20, 2020 | $28.65 | $29.90 | $27.92 | $29.46 | +1.31% | 14,727,113 |
| Apr 13, 2020 | $30.81 | $30.99 | $26.62 | $29.08 | -6.18% | 18,731,905 |
| Apr 6, 2020 | $25.74 | $31.09 | $25.57 | $31.00 | +25.59% | 16,589,883 |
| Mar 30, 2020 | $27.54 | $27.78 | $24.41 | $24.68 | -10.51% | 17,520,339 |
| Mar 23, 2020 | $25.90 | $28.26 | $23.58 | $27.58 | +7.82% | 29,191,329 |
| Mar 16, 2020 | $25.89 | $28.69 | $25.27 | $25.58 | -13.05% | 29,597,510 |
| Mar 9, 2020 | $33.00 | $33.37 | $27.23 | $29.42 | -16.61% | 42,028,240 |
| Mar 2, 2020 | $39.67 | $41.34 | $34.21 | $35.28 | -11.69% | 25,061,616 |
| Feb 24, 2020 | $44.21 | $44.57 | $39.10 | $39.95 | -12.06% | 14,233,936 |
| Feb 18, 2020 | $46.02 | $46.42 | $44.99 | $45.43 | -1.79% | 8,106,981 |
| Feb 10, 2020 | $45.70 | $46.81 | $45.29 | $46.26 | +0.06% | 8,668,631 |
| Feb 3, 2020 | $45.85 | $48.41 | $45.62 | $46.23 | +1.63% | 12,017,110 |
| Jan 27, 2020 | $45.78 | $47.43 | $45.40 | $45.49 | -2.44% | 10,003,321 |
| Jan 21, 2020 | $50.58 | $50.58 | $46.24 | $46.63 | -8.10% | 13,985,303 |
| Jan 13, 2020 | $50.89 | $51.64 | $50.12 | $50.74 | +0.14% | 9,359,630 |
| Jan 6, 2020 | $51.08 | $51.68 | $50.61 | $50.67 | -1.99% | 8,173,838 |
| Dec 30, 2019 | $51.81 | $52.48 | $51.16 | $51.70 | +0.39% | 5,472,692 |
| Dec 23, 2019 | $51.68 | $51.86 | $50.51 | $51.50 | -0.25% | 2,758,608 |
| Dec 16, 2019 | $51.59 | $51.98 | $50.91 | $51.63 | +0.94% | 15,514,055 |
| Dec 9, 2019 | $49.72 | $52.00 | $49.37 | $51.15 | +2.90% | 7,561,339 |
| Dec 2, 2019 | $50.20 | $50.47 | $48.03 | $49.71 | -0.14% | 6,881,264 |
| Nov 25, 2019 | $50.16 | $50.44 | $49.57 | $49.78 | -0.36% | 4,311,711 |
| Nov 18, 2019 | $49.57 | $50.17 | $48.53 | $49.96 | +0.83% | 9,469,475 |
| Nov 11, 2019 | $50.64 | $51.10 | $49.02 | $49.55 | -2.98% | 8,241,435 |
| Nov 4, 2019 | $49.92 | $51.55 | $49.60 | $51.07 | +3.50% | 21,821,653 |
| Oct 28, 2019 | $48.18 | $49.60 | $47.98 | $49.35 | +2.91% | 9,952,719 |
| Oct 21, 2019 | $45.19 | $48.90 | $45.00 | $47.95 | +7.22% | 13,207,415 |
| Oct 14, 2019 | $43.87 | $45.27 | $43.51 | $44.72 | +1.43% | 10,453,950 |
| Oct 7, 2019 | $43.19 | $44.60 | $42.00 | $44.09 | +2.06% | 7,703,175 |
| Sep 30, 2019 | $44.57 | $45.02 | $41.61 | $43.20 | -2.61% | 8,265,544 |
| Sep 23, 2019 | $44.36 | $44.90 | $43.35 | $44.36 | -0.34% | 6,616,096 |
| Sep 16, 2019 | $44.45 | $45.30 | $44.09 | $44.51 | -0.58% | 10,656,057 |
| Sep 9, 2019 | $41.39 | $45.42 | $40.97 | $44.77 | +9.36% | 12,922,209 |
| Sep 3, 2019 | $40.78 | $41.73 | $39.65 | $40.94 | -0.37% | 8,758,463 |
| Aug 26, 2019 | $40.37 | $41.45 | $39.11 | $41.09 | +2.65% | 10,744,193 |
| Aug 19, 2019 | $40.77 | $41.44 | $39.90 | $40.03 | -0.42% | 12,143,908 |
| Aug 12, 2019 | $41.33 | $42.01 | $39.12 | $40.20 | -3.94% | 12,695,185 |
| Aug 5, 2019 | $41.65 | $42.34 | $40.55 | $41.85 | -1.65% | 14,660,912 |
| Jul 29, 2019 | $45.10 | $45.55 | $42.11 | $42.55 | -5.78% | 13,482,760 |
| Jul 22, 2019 | $45.93 | $46.27 | $41.95 | $45.16 | -2.04% | 22,032,102 |
| Jul 15, 2019 | $46.28 | $46.29 | $44.61 | $46.10 | -0.60% | 9,023,937 |
| Jul 8, 2019 | $45.80 | $46.54 | $45.06 | $46.38 | +0.37% | 8,039,910 |
| Jul 1, 2019 | $46.33 | $46.81 | $44.78 | $46.21 | +0.50% | 5,776,303 |
| Jun 24, 2019 | $44.49 | $46.03 | $43.35 | $45.98 | +3.49% | 8,456,194 |
| Jun 17, 2019 | $44.88 | $45.75 | $43.45 | $44.43 | -1.00% | 10,245,615 |
| Jun 10, 2019 | $44.11 | $45.00 | $43.82 | $44.88 | +2.84% | 9,404,924 |
| Jun 3, 2019 | $42.93 | $45.00 | $42.80 | $43.64 | +1.32% | 10,824,052 |
| May 28, 2019 | $45.18 | $45.52 | $42.94 | $43.07 | -5.01% | 9,137,141 |
| May 20, 2019 | $45.04 | $45.92 | $44.37 | $45.34 | +0.53% | 11,011,996 |
| May 13, 2019 | $47.45 | $47.79 | $44.74 | $45.10 | -6.90% | 11,443,588 |
| May 6, 2019 | $49.19 | $49.98 | $47.31 | $48.44 | -3.22% | 8,799,643 |
| Apr 29, 2019 | $48.92 | $50.20 | $48.50 | $50.05 | +2.67% | 8,527,154 |
| Apr 22, 2019 | $47.09 | $49.08 | $46.62 | $48.75 | +3.07% | 11,062,234 |
| Apr 15, 2019 | $48.39 | $48.55 | $47.16 | $47.30 | -2.31% | 7,147,112 |
| Apr 8, 2019 | $47.41 | $48.90 | $46.42 | $48.42 | +1.79% | 8,056,608 |
| Apr 1, 2019 | $45.71 | $47.93 | $45.71 | $47.57 | +4.76% | 11,864,888 |
| Mar 25, 2019 | $43.69 | $45.86 | $43.34 | $45.41 | +4.06% | 13,574,759 |
| Mar 18, 2019 | $49.24 | $50.54 | $43.18 | $43.64 | -11.23% | 16,293,559 |
| Mar 11, 2019 | $48.91 | $49.67 | $48.53 | $49.16 | +0.94% | 11,900,917 |
| Mar 4, 2019 | $51.23 | $51.70 | $48.15 | $48.70 | -4.83% | 10,113,507 |
| Feb 25, 2019 | $51.42 | $51.81 | $50.26 | $51.17 | 0.00% | 10,578,624 |
| Feb 19, 2019 | $49.73 | $51.33 | $49.70 | $51.17 | +2.12% | 9,128,143 |
| Feb 11, 2019 | $49.30 | $50.22 | $48.13 | $50.11 | +2.18% | 12,191,457 |
| Feb 4, 2019 | $48.36 | $50.23 | $48.01 | $49.04 | +1.55% | 14,467,283 |
| Jan 28, 2019 | $48.28 | $49.19 | $46.82 | $48.29 | -0.80% | 12,878,254 |
| Jan 22, 2019 | $46.80 | $49.20 | $46.18 | $48.68 | +3.46% | 16,117,148 |
| Jan 14, 2019 | $43.67 | $47.21 | $43.54 | $47.05 | +6.96% | 14,881,808 |
| Jan 7, 2019 | $42.27 | $44.14 | $42.10 | $43.99 | +3.21% | 12,002,466 |
| Dec 31, 2018 | $40.49 | $42.81 | $39.94 | $42.62 | +5.42% | 9,028,697 |
| Dec 24, 2018 | $38.77 | $41.03 | $38.08 | $40.43 | +3.51% | 9,520,118 |
| Dec 17, 2018 | $41.31 | $42.22 | $38.91 | $39.06 | -5.97% | 17,663,421 |
| Dec 10, 2018 | $44.79 | $45.07 | $41.41 | $41.54 | -7.91% | 17,883,185 |
| Dec 3, 2018 | $49.17 | $49.47 | $44.55 | $45.11 | -7.30% | 11,241,912 |
| Nov 26, 2018 | $47.55 | $48.94 | $47.24 | $48.66 | +3.49% | 10,122,836 |
| Nov 19, 2018 | $48.46 | $49.19 | $46.46 | $47.02 | -2.91% | 7,146,508 |
| Nov 12, 2018 | $50.00 | $50.43 | $47.14 | $48.43 | -3.45% | 14,716,983 |
| Nov 5, 2018 | $48.30 | $50.94 | $48.21 | $50.16 | +4.13% | 13,187,917 |
| Oct 29, 2018 | $47.55 | $48.85 | $46.39 | $48.17 | +3.46% | 21,483,673 |
| Oct 22, 2018 | $47.16 | $47.73 | $45.20 | $46.56 | -0.87% | 19,118,076 |
| Oct 15, 2018 | $48.12 | $48.88 | $46.80 | $46.97 | -2.59% | 13,946,161 |
| Oct 8, 2018 | $51.13 | $52.26 | $47.15 | $48.22 | -5.77% | 12,704,192 |
| Oct 1, 2018 | $50.39 | $51.99 | $49.17 | $51.17 | +2.03% | 9,863,160 |
| Sep 24, 2018 | $52.44 | $52.51 | $49.79 | $50.15 | -4.60% | 8,070,700 |
| Sep 17, 2018 | $52.25 | $52.82 | $51.24 | $52.57 | +0.69% | 12,348,310 |
| Sep 10, 2018 | $52.90 | $53.52 | $51.53 | $52.21 | -1.04% | 7,547,590 |
| Sep 4, 2018 | $53.35 | $54.37 | $52.50 | $52.76 | -0.99% | 6,453,098 |
| Aug 27, 2018 | $53.73 | $54.14 | $52.88 | $53.29 | -0.24% | 8,903,272 |
| Aug 20, 2018 | $53.74 | $54.76 | $53.01 | $53.42 | -0.58% | 5,707,971 |
| Aug 13, 2018 | $53.06 | $54.04 | $52.50 | $53.73 | +1.26% | 8,905,071 |
| Aug 6, 2018 | $53.25 | $54.08 | $52.50 | $53.06 | -0.52% | 7,690,564 |
| Jul 30, 2018 | $51.82 | $53.86 | $51.37 | $53.34 | +3.21% | 15,372,703 |
| Jul 23, 2018 | $53.15 | $54.23 | $50.75 | $51.68 | -2.51% | 17,709,319 |
| Jul 16, 2018 | $51.81 | $54.47 | $51.81 | $53.01 | +2.41% | 11,804,562 |
| Jul 9, 2018 | $52.93 | $54.99 | $51.59 | $51.76 | -1.56% | 10,236,015 |
| Jul 2, 2018 | $52.43 | $53.47 | $51.83 | $52.58 | -0.21% | 6,007,644 |
| Jun 25, 2018 | $55.46 | $55.46 | $52.65 | $52.69 | -5.08% | 10,763,325 |
| Jun 18, 2018 | $54.96 | $57.25 | $54.61 | $55.51 | +0.42% | 8,628,899 |
| Jun 11, 2018 | $57.35 | $57.54 | $54.26 | $55.28 | -3.34% | 9,898,446 |
| Jun 4, 2018 | $55.69 | $57.60 | $55.01 | $57.19 | +2.75% | 7,962,443 |
| May 29, 2018 | $56.50 | $56.83 | $54.60 | $55.66 | -2.44% | 9,252,047 |
| May 21, 2018 | $58.21 | $59.19 | $56.89 | $57.05 | -1.25% | 8,329,515 |
| May 14, 2018 | $58.06 | $58.46 | $57.16 | $57.77 | -0.07% | 7,362,384 |
| May 7, 2018 | $55.55 | $58.28 | $54.93 | $57.81 | +4.24% | 10,699,537 |
| Apr 30, 2018 | $55.75 | $56.31 | $53.76 | $55.46 | -0.25% | 12,176,492 |
| Apr 23, 2018 | $54.05 | $56.95 | $53.70 | $55.60 | +3.35% | 14,118,576 |
| Apr 16, 2018 | $53.25 | $54.05 | $51.56 | $53.80 | +1.80% | 10,809,988 |
| Apr 9, 2018 | $51.94 | $54.56 | $51.61 | $52.85 | +2.74% | 9,856,482 |
| Apr 2, 2018 | $52.64 | $53.46 | $50.84 | $51.44 | -2.45% | 10,738,687 |
| Mar 26, 2018 | $52.20 | $53.71 | $51.55 | $52.73 | +2.93% | 8,287,899 |
| Mar 19, 2018 | $55.32 | $55.78 | $51.17 | $51.23 | -7.73% | 12,271,548 |
| Mar 12, 2018 | $57.04 | $57.29 | $54.47 | $55.52 | -2.66% | 15,187,663 |
| Mar 5, 2018 | $54.39 | $57.13 | $53.97 | $57.04 | +4.07% | 11,405,436 |
| Feb 26, 2018 | $56.10 | $57.07 | $53.40 | $54.81 | -1.56% | 11,894,734 |
| Feb 20, 2018 | $54.86 | $56.57 | $54.51 | $55.68 | +1.11% | 8,507,096 |
| Feb 12, 2018 | $52.07 | $55.36 | $51.29 | $55.07 | +6.64% | 13,594,088 |
| Feb 5, 2018 | $53.54 | $54.33 | $49.76 | $51.64 | -4.64% | 19,369,454 |
| Jan 29, 2018 | $54.00 | $55.61 | $53.59 | $54.15 | +0.24% | 15,599,439 |
| Jan 22, 2018 | $53.77 | $54.88 | $52.75 | $54.02 | +0.54% | 11,390,063 |
| Jan 16, 2018 | $53.66 | $53.87 | $52.33 | $53.73 | +0.84% | 6,661,328 |
| Jan 8, 2018 | $50.87 | $53.77 | $50.48 | $53.28 | +4.74% | 9,253,483 |
| Jan 2, 2018 | $52.17 | $52.17 | $50.16 | $50.87 | +0.08% | 8,403,294 |
| Dec 26, 2017 | $51.25 | $51.97 | $50.46 | $50.83 | -0.97% | 3,685,629 |
| Dec 18, 2017 | $50.50 | $51.63 | $50.21 | $51.33 | +2.64% | 7,933,774 |
| Dec 11, 2017 | $50.90 | $51.06 | $49.13 | $50.01 | -1.81% | 13,748,952 |
| Dec 4, 2017 | $51.04 | $52.20 | $49.60 | $50.93 | +1.70% | 13,410,006 |
| Nov 27, 2017 | $46.25 | $50.51 | $46.07 | $50.08 | +8.05% | 16,382,226 |
| Nov 20, 2017 | $46.46 | $47.34 | $46.21 | $46.35 | +0.11% | 5,899,366 |
| Nov 13, 2017 | $43.65 | $47.09 | $43.50 | $46.30 | +5.39% | 13,745,558 |
| Nov 6, 2017 | $46.75 | $46.84 | $43.67 | $43.93 | -6.15% | 10,983,956 |
| Oct 30, 2017 | $46.82 | $47.33 | $45.99 | $46.81 | -0.64% | 7,730,120 |
| Oct 23, 2017 | $46.84 | $47.30 | $45.06 | $47.11 | +0.75% | 13,918,759 |
| Oct 16, 2017 | $46.50 | $46.98 | $45.28 | $46.76 | +0.34% | 9,293,567 |
| Oct 9, 2017 | $47.97 | $47.97 | $46.15 | $46.60 | -2.67% | 7,061,142 |
| Oct 2, 2017 | $46.65 | $48.26 | $46.34 | $47.88 | +1.48% | 9,007,094 |
| Sep 25, 2017 | $44.94 | $47.70 | $44.89 | $47.18 | +4.57% | 10,950,935 |
| Sep 18, 2017 | $43.43 | $45.54 | $43.20 | $45.12 | +4.25% | 11,026,758 |
| Sep 11, 2017 | $42.05 | $43.63 | $42.01 | $43.28 | +3.94% | 16,444,213 |
| Sep 5, 2017 | $44.00 | $44.02 | $41.23 | $41.64 | -6.05% | 9,735,268 |
| Aug 28, 2017 | $44.84 | $45.02 | $43.26 | $44.32 | -0.85% | 8,866,373 |
| Aug 21, 2017 | $43.85 | $44.90 | $43.29 | $44.70 | +1.78% | 6,901,040 |
| Aug 14, 2017 | $44.60 | $45.90 | $43.45 | $43.92 | -0.43% | 7,447,265 |
| Aug 7, 2017 | $45.80 | $46.46 | $43.88 | $44.11 | -4.36% | 11,190,521 |
| Jul 31, 2017 | $45.39 | $46.43 | $44.99 | $46.12 | +1.90% | 12,823,742 |
| Jul 24, 2017 | $43.55 | $46.29 | $43.55 | $45.26 | +3.95% | 15,473,372 |
| Jul 17, 2017 | $44.66 | $44.79 | $43.36 | $43.54 | -2.64% | 11,120,080 |
| Jul 10, 2017 | $44.37 | $45.28 | $43.94 | $44.72 | +0.63% | 13,931,706 |
| Jul 3, 2017 | $44.24 | $45.09 | $43.78 | $44.44 | +1.21% | 7,181,294 |
| Jun 26, 2017 | $42.06 | $44.85 | $41.90 | $43.91 | +4.72% | 13,836,539 |
| Jun 19, 2017 | $43.67 | $43.81 | $41.71 | $41.93 | -2.69% | 10,115,383 |
| Jun 12, 2017 | $42.26 | $43.57 | $42.10 | $43.09 | +1.77% | 14,573,961 |
| Jun 5, 2017 | $40.29 | $42.53 | $39.74 | $42.34 | +5.59% | 15,987,169 |
| May 30, 2017 | $40.13 | $40.55 | $39.34 | $40.10 | -0.87% | 22,633,231 |
| May 22, 2017 | $40.20 | $41.44 | $39.91 | $40.45 | +0.87% | 14,823,149 |
| May 15, 2017 | $40.35 | $40.89 | $38.43 | $40.10 | -0.12% | 17,661,345 |
| May 8, 2017 | $40.75 | $41.59 | $39.67 | $40.15 | -1.47% | 11,083,071 |
| May 1, 2017 | $40.25 | $41.43 | $39.70 | $40.75 | +1.80% | 13,666,310 |
| Apr 24, 2017 | $42.09 | $42.42 | $39.99 | $40.03 | -2.01% | 21,822,766 |
| Apr 17, 2017 | $39.51 | $41.20 | $39.22 | $40.85 | +3.55% | 12,449,562 |
| Apr 10, 2017 | $41.46 | $41.79 | $39.43 | $39.45 | -4.99% | 10,777,916 |
| Apr 3, 2017 | $42.00 | $42.40 | $40.62 | $41.52 | -1.14% | 11,587,689 |
| Mar 27, 2017 | $39.80 | $42.59 | $39.09 | $42.00 | +2.66% | 13,473,246 |
| Mar 20, 2017 | $43.65 | $43.75 | $39.56 | $40.91 | -6.51% | 16,105,718 |
| Mar 13, 2017 | $44.88 | $45.35 | $43.54 | $43.76 | -2.56% | 13,056,550 |
| Mar 6, 2017 | $45.03 | $46.30 | $44.29 | $44.91 | -0.99% | 10,994,670 |
| Feb 27, 2017 | $44.65 | $48.33 | $44.51 | $45.36 | +1.82% | 13,717,753 |
| Feb 21, 2017 | $44.85 | $45.21 | $44.00 | $44.55 | -0.22% | 9,568,179 |
| Feb 13, 2017 | $43.87 | $45.52 | $43.75 | $44.65 | +2.48% | 10,506,302 |
| Feb 6, 2017 | $42.90 | $43.67 | $41.81 | $43.57 | +0.60% | 9,369,675 |
| Jan 30, 2017 | $42.83 | $43.38 | $41.58 | $43.31 | +0.44% | 14,740,077 |
| Jan 23, 2017 | $42.21 | $43.91 | $41.36 | $43.12 | +1.55% | 13,959,632 |
| Jan 17, 2017 | $43.25 | $43.27 | $41.42 | $42.46 | -3.17% | 9,181,435 |
| Jan 9, 2017 | $43.12 | $44.32 | $42.32 | $43.85 | +1.11% | 11,538,006 |
| Jan 3, 2017 | $43.74 | $44.33 | $42.66 | $43.37 | +0.77% | 9,058,949 |
| Dec 27, 2016 | $44.10 | $44.15 | $42.63 | $43.04 | -1.87% | 5,634,091 |
| Dec 19, 2016 | $42.09 | $44.09 | $41.80 | $43.86 | +4.35% | 10,866,380 |
| Dec 12, 2016 | $43.16 | $43.63 | $41.32 | $42.03 | -2.78% | 18,792,991 |
| Dec 5, 2016 | $40.61 | $43.44 | $40.30 | $43.23 | +7.43% | 16,478,465 |
| Nov 28, 2016 | $39.03 | $40.80 | $38.23 | $40.24 | +2.92% | 14,335,769 |
| Nov 21, 2016 | $38.49 | $39.23 | $38.03 | $39.10 | +2.33% | 8,732,004 |
| Nov 14, 2016 | $37.34 | $38.88 | $36.57 | $38.21 | – | 23,789,308 |
Seasonality
ZION return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 1.3% | -9.7% | 0.1% | 1.2% | 1.6% | 6.6% | 0.2% | -1.4% | 1.1% | 8.2% | 2.3% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 2.3% | -3.7% | 0.6% | 10.1% | -0.8% | 10.8% | 0.7% | -3.7% | -6.1% | 4.3% | ||
| 2025 | 6.7% | -5.9% | -7.7% | -9.8% | 6.2% | 9.7% | 3.2% | 9.1% | -2.5% | -7.9% | 3.0% | 10.0% |
| 2024 | -4.5% | -4.9% | 10.1% | -6.0% | 6.9% | 0.4% | 19.1% | -3.2% | -4.7% | 10.2% | 17.1% | -10.4% |
| 2023 | 8.1% | -4.0% | -40.9% | -6.9% | -0.3% | -1.6% | 42.4% | -6.1% | -1.7% | -11.6% | 16.9% | 23.1% |
| 2022 | 7.4% | 5.1% | -7.5% | -13.8% | 1.6% | -10.8% | 7.2% | 1.6% | -7.6% | 2.1% | 0.6% | -5.1% |
| 2021 | 1.6% | 21.3% | 3.4% | 1.5% | 4.3% | -8.7% | -1.3% | 11.8% | 6.9% | 1.8% | 0.7% | 0.1% |
| 2020 | -12.4% | -11.5% | -33.0% | 18.1% | 5.3% | 3.3% | -4.5% | 0.0% | -9.1% | 10.4% | 20.6% | 12.6% |
| 2019 | 16.8% | 8.0% | -11.1% | 8.6% | -12.1% | 6.8% | -2.0% | -8.1% | 8.3% | 8.9% | 3.4% | 4.3% |
| 2018 | 6.3% | 2.1% | -4.1% | 3.8% | 0.5% | -3.9% | -1.9% | 3.7% | -5.9% | -6.2% | 4.1% | -16.3% |
| 2017 | -2.0% | 6.6% | -6.5% | -4.7% | 0.3% | 9.6% | 3.2% | -3.4% | 8.1% | -1.5% | 7.0% | 2.6% |