Zions Bancorporation, National Association (ZIONP) stock
ZIONPNasdaqNational Commercial BanksFiscal year ends December 31Also trades as ZION
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 20/3013% below fair value
$17.08+0.00 (+0.03%)
Close on Nov 2, 2026Market cap $9.69BP/E 8.5Yield 2.65%
Price history
Zions Bancorporation, National Association share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$17.08
+0.03% on the day
52-week range
$16.72 – $21.87
-21.9% from the high
Change over 52 weeks
-20.6%
From $21.52 on Oct 31, 2025
Average volume
5,074
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.01 | $17.10 | $17.01 | $17.08 | +0.03% | 6,812 |
| Oct 26, 2026 | $17.07 | $17.25 | $16.76 | $17.08 | +0.15% | 26,490 |
| Oct 19, 2026 | $17.22 | $17.45 | $16.95 | $17.05 | -0.23% | 18,944 |
| Oct 12, 2026 | $17.00 | $17.25 | $16.76 | $17.09 | +0.53% | 25,814 |
| Oct 5, 2026 | $17.66 | $17.86 | $17.00 | $17.00 | -3.83% | 46,434 |
| Sep 28, 2026 | $17.50 | $18.10 | $17.31 | $17.68 | +0.67% | 12,182 |
| Sep 21, 2026 | $17.91 | $17.97 | $16.72 | $17.56 | -2.50% | 47,520 |
| Sep 14, 2026 | $18.05 | $18.19 | $17.93 | $18.01 | -0.77% | 11,829 |
| Sep 8, 2026 | $17.73 | $18.35 | $17.67 | $18.15 | +1.97% | 24,892 |
| Aug 31, 2026 | $18.06 | $18.20 | $17.70 | $17.80 | -1.38% | 34,536 |
| Aug 24, 2026 | $18.06 | $18.37 | $17.98 | $18.05 | -0.72% | 19,427 |
| Aug 17, 2026 | $18.41 | $18.41 | $18.06 | $18.18 | -1.91% | 19,981 |
| Aug 10, 2026 | $18.25 | $18.57 | $18.25 | $18.54 | +0.98% | 24,310 |
| Aug 3, 2026 | $18.35 | $18.38 | $18.25 | $18.36 | +0.03% | 29,934 |
| Jul 27, 2026 | $18.29 | $18.46 | $18.15 | $18.35 | +1.05% | 24,145 |
| Jul 20, 2026 | $18.33 | $18.39 | $18.08 | $18.16 | -1.24% | 17,565 |
| Jul 13, 2026 | $18.37 | $18.43 | $18.20 | $18.39 | +0.23% | 21,436 |
| Jul 6, 2026 | $18.45 | $18.45 | $18.25 | $18.35 | -0.54% | 8,883 |
| Jun 29, 2026 | $18.45 | $18.66 | $18.36 | $18.45 | +0.08% | 35,280 |
| Jun 22, 2026 | $18.78 | $18.78 | $18.35 | $18.43 | -1.34% | 17,770 |
| Jun 15, 2026 | $18.75 | $18.85 | $18.65 | $18.68 | +0.24% | 24,185 |
| Jun 8, 2026 | $18.78 | $18.84 | $18.51 | $18.64 | -0.77% | 6,322 |
| Jun 1, 2026 | $19.16 | $19.16 | $18.78 | $18.78 | -3.05% | 24,255 |
| May 26, 2026 | $19.09 | $19.40 | $19.09 | $19.37 | +1.52% | 25,051 |
| May 18, 2026 | $19.16 | $19.20 | $19.05 | $19.08 | +0.05% | 17,220 |
| May 11, 2026 | $19.17 | $19.24 | $19.07 | $19.07 | -0.42% | 34,071 |
| May 4, 2026 | $19.10 | $19.25 | $19.07 | $19.15 | +0.21% | 11,997 |
| Apr 27, 2026 | $19.20 | $19.28 | $19.05 | $19.11 | -0.47% | 25,590 |
| Apr 20, 2026 | $19.26 | $19.27 | $19.10 | $19.20 | -0.63% | 31,686 |
| Apr 13, 2026 | $19.16 | $19.49 | $18.40 | $19.32 | +1.64% | 54,793 |
| Apr 6, 2026 | $19.28 | $19.42 | $18.97 | $19.01 | -2.21% | 23,628 |
| Mar 30, 2026 | $19.19 | $19.44 | $19.10 | $19.44 | +1.20% | 14,421 |
| Mar 23, 2026 | $19.35 | $19.64 | $19.20 | $19.21 | +0.05% | 16,681 |
| Mar 16, 2026 | $19.39 | $19.43 | $19.02 | $19.20 | -0.16% | 37,873 |
| Mar 9, 2026 | $19.02 | $19.34 | $18.90 | $19.23 | +1.21% | 42,302 |
| Mar 2, 2026 | $19.30 | $19.52 | $19.00 | $19.00 | -2.26% | 28,976 |
| Feb 23, 2026 | $19.75 | $19.75 | $19.34 | $19.44 | -1.22% | 39,277 |
| Feb 17, 2026 | $19.87 | $20.03 | $19.43 | $19.68 | -0.96% | 46,268 |
| Feb 9, 2026 | $19.89 | $20.03 | $19.80 | $19.87 | -0.08% | 44,355 |
| Feb 2, 2026 | $20.09 | $20.13 | $19.83 | $19.89 | -0.33% | 20,228 |
| Jan 26, 2026 | $19.60 | $19.95 | $19.60 | $19.95 | +0.76% | 23,877 |
| Jan 20, 2026 | $19.85 | $20.02 | $19.67 | $19.80 | -1.30% | 27,239 |
| Jan 12, 2026 | $20.20 | $20.44 | $19.75 | $20.06 | -1.10% | 96,154 |
| Jan 5, 2026 | $20.11 | $20.68 | $20.06 | $20.28 | +0.91% | 68,498 |
| Dec 29, 2025 | $20.00 | $20.21 | $19.73 | $20.10 | +0.50% | 47,067 |
| Dec 22, 2025 | $20.55 | $20.55 | $20.00 | $20.00 | -2.63% | 30,309 |
| Dec 15, 2025 | $20.54 | $20.73 | $20.40 | $20.54 | +1.38% | 15,391 |
| Dec 8, 2025 | $21.03 | $21.03 | $20.19 | $20.26 | -4.34% | 27,749 |
| Dec 1, 2025 | $20.97 | $21.50 | $20.76 | $21.18 | -0.94% | 13,395 |
| Nov 24, 2025 | $20.36 | $21.40 | $20.36 | $21.38 | +5.22% | 10,051 |
| Nov 17, 2025 | $20.69 | $21.00 | $20.14 | $20.32 | -1.84% | 41,310 |
| Nov 10, 2025 | $21.46 | $21.61 | $20.39 | $20.70 | -3.26% | 51,466 |
| Nov 3, 2025 | $21.70 | $21.87 | $21.18 | $21.40 | -0.56% | 16,066 |
| Oct 27, 2025 | $22.13 | $22.25 | $21.50 | $21.52 | -3.06% | 12,827 |
| Oct 20, 2025 | $21.54 | $22.27 | $21.54 | $22.20 | +3.11% | 27,877 |
| Oct 13, 2025 | $21.90 | $21.90 | $19.80 | $21.53 | -2.05% | 67,911 |
| Oct 6, 2025 | $21.90 | $22.21 | $21.90 | $21.98 | +0.41% | 20,710 |
| Sep 29, 2025 | $21.91 | $22.21 | $21.86 | $21.89 | -1.23% | 20,888 |
| Sep 22, 2025 | $22.47 | $22.57 | $21.71 | $22.16 | -2.29% | 32,673 |
| Sep 15, 2025 | $22.77 | $23.07 | $22.38 | $22.68 | -0.87% | 20,293 |
| Sep 8, 2025 | $22.93 | $23.07 | $22.78 | $22.88 | -0.52% | 11,954 |
| Sep 2, 2025 | $22.77 | $23.40 | $22.77 | $23.00 | +0.04% | 12,699 |
| Aug 25, 2025 | $23.26 | $23.35 | $22.99 | $22.99 | -0.39% | 10,198 |
| Aug 18, 2025 | $23.22 | $23.22 | $22.78 | $23.08 | -0.35% | 15,849 |
| Aug 11, 2025 | $22.93 | $23.18 | $22.86 | $23.16 | +0.35% | 15,967 |
| Aug 4, 2025 | $23.25 | $23.31 | $22.80 | $23.08 | -0.31% | 21,129 |
| Jul 28, 2025 | $23.17 | $23.26 | $22.89 | $23.15 | +0.05% | 3,899 |
| Jul 21, 2025 | $23.25 | $23.33 | $23.03 | $23.14 | -0.22% | 8,328 |
| Jul 14, 2025 | $23.38 | $23.43 | $22.81 | $23.19 | -0.81% | 13,222 |
| Jul 7, 2025 | $22.75 | $24.35 | $22.50 | $23.38 | +2.68% | 48,516 |
| Jun 30, 2025 | $22.16 | $22.77 | $22.16 | $22.77 | +2.34% | 10,859 |
| Jun 23, 2025 | $22.36 | $22.45 | $22.08 | $22.25 | -1.06% | 21,548 |
| Jun 16, 2025 | $22.57 | $22.57 | $22.18 | $22.49 | -0.28% | 7,712 |
| Jun 9, 2025 | $22.90 | $23.12 | $22.47 | $22.55 | -1.98% | 12,628 |
| Jun 2, 2025 | $24.05 | $24.40 | $22.87 | $23.01 | -4.34% | 45,499 |
| May 26, 2025 | $22.86 | $24.05 | $22.42 | $24.05 | +5.02% | 28,872 |
| May 19, 2025 | $23.18 | $23.53 | $22.75 | $22.90 | -2.39% | 14,417 |
| May 12, 2025 | $22.74 | $23.48 | $22.73 | $23.46 | +3.62% | 23,628 |
| May 5, 2025 | $22.73 | $23.15 | $22.25 | $22.64 | -1.99% | 22,934 |
| Apr 28, 2025 | $23.08 | $23.67 | $22.67 | $23.10 | -0.08% | 17,574 |
| Apr 21, 2025 | $23.04 | $23.12 | $22.53 | $23.12 | +0.52% | 13,872 |
| Apr 14, 2025 | $22.51 | $23.09 | $22.03 | $23.00 | +0.88% | 17,477 |
| Apr 7, 2025 | $22.60 | $23.10 | $20.62 | $22.80 | +1.49% | 55,812 |
| Mar 31, 2025 | $23.40 | $23.56 | $22.31 | $22.47 | -4.03% | 17,295 |
| Mar 24, 2025 | $23.75 | $23.80 | $23.41 | $23.41 | -1.43% | 12,138 |
| Mar 17, 2025 | $23.74 | $23.88 | $23.58 | $23.75 | +0.05% | 12,024 |
| Mar 10, 2025 | $23.58 | $23.98 | $23.58 | $23.74 | +0.47% | 10,448 |
| Mar 3, 2025 | $23.75 | $24.39 | $23.58 | $23.63 | -1.26% | 10,652 |
| Feb 24, 2025 | $23.83 | $24.50 | $23.74 | $23.93 | +0.39% | 17,955 |
| Feb 18, 2025 | $23.68 | $24.00 | $23.63 | $23.84 | -0.27% | 18,769 |
| Feb 10, 2025 | $23.77 | $24.00 | $23.44 | $23.90 | +0.50% | 26,856 |
| Feb 3, 2025 | $23.55 | $23.79 | $23.55 | $23.78 | +0.34% | 4,904 |
| Jan 27, 2025 | $23.81 | $23.81 | $23.35 | $23.70 | -0.52% | 17,118 |
| Jan 21, 2025 | $23.95 | $23.96 | $23.80 | $23.83 | -0.13% | 14,931 |
| Jan 13, 2025 | $23.75 | $24.00 | $23.55 | $23.86 | +0.23% | 20,557 |
| Jan 6, 2025 | $23.76 | $24.00 | $23.75 | $23.80 | -0.87% | 21,088 |
| Dec 30, 2024 | $23.99 | $24.01 | $23.67 | $24.01 | -0.12% | 13,729 |
| Dec 23, 2024 | $23.69 | $24.15 | $23.32 | $24.04 | +1.91% | 27,350 |
| Dec 16, 2024 | $23.56 | $24.19 | $23.30 | $23.59 | +0.96% | 56,107 |
| Dec 9, 2024 | $23.47 | $23.59 | $23.21 | $23.36 | -0.15% | 18,024 |
| Dec 2, 2024 | $23.40 | $23.60 | $23.23 | $23.40 | +0.79% | 25,113 |
| Nov 25, 2024 | $23.60 | $23.60 | $23.08 | $23.22 | -1.57% | 41,791 |
| Nov 18, 2024 | $23.42 | $23.60 | $23.20 | $23.59 | +1.36% | 19,152 |
| Nov 11, 2024 | $23.25 | $23.99 | $23.22 | $23.27 | -0.21% | 22,514 |
| Nov 4, 2024 | $22.50 | $23.50 | $22.50 | $23.32 | +4.01% | 38,483 |
| Oct 28, 2024 | $22.25 | $22.47 | $22.10 | $22.42 | +0.99% | 16,416 |
| Oct 21, 2024 | $22.50 | $22.58 | $21.95 | $22.20 | -0.89% | 43,311 |
| Oct 14, 2024 | $22.47 | $22.74 | $22.33 | $22.40 | -0.40% | 26,341 |
| Oct 7, 2024 | $22.07 | $22.49 | $22.00 | $22.49 | +2.04% | 13,756 |
| Sep 30, 2024 | $22.00 | $22.11 | $21.90 | $22.04 | +0.24% | 14,100 |
| Sep 23, 2024 | $22.10 | $22.10 | $21.89 | $21.99 | -0.51% | 26,214 |
| Sep 16, 2024 | $22.29 | $22.46 | $21.95 | $22.10 | -0.23% | 37,489 |
| Sep 9, 2024 | $22.31 | $22.49 | $22.10 | $22.15 | -0.45% | 32,472 |
| Sep 3, 2024 | $24.49 | $24.49 | $22.02 | $22.25 | -0.67% | 35,847 |
| Aug 26, 2024 | $23.50 | $23.50 | $22.31 | $22.40 | -2.61% | 40,102 |
| Aug 19, 2024 | $22.40 | $23.98 | $22.27 | $23.00 | +2.43% | 24,193 |
| Aug 12, 2024 | $22.00 | $22.55 | $21.78 | $22.46 | +2.37% | 30,601 |
| Aug 5, 2024 | $22.20 | $22.94 | $21.60 | $21.94 | -2.29% | 23,129 |
| Jul 29, 2024 | $22.25 | $23.16 | $22.20 | $22.45 | +0.63% | 18,707 |
| Jul 22, 2024 | $21.57 | $22.55 | $21.57 | $22.31 | +2.72% | 22,293 |
| Jul 15, 2024 | $21.59 | $21.96 | $21.30 | $21.72 | +2.11% | 22,282 |
| Jul 8, 2024 | $21.59 | $21.69 | $21.15 | $21.27 | -1.53% | 24,556 |
| Jul 1, 2024 | $22.10 | $22.25 | $21.05 | $21.60 | +0.86% | 23,887 |
| Jun 24, 2024 | $21.16 | $21.57 | $21.03 | $21.41 | +2.17% | 15,403 |
| Jun 17, 2024 | $20.82 | $21.25 | $20.41 | $20.96 | +1.26% | 14,490 |
| Jun 10, 2024 | $20.88 | $21.27 | $20.20 | $20.70 | -0.84% | 25,853 |
| Jun 3, 2024 | $21.84 | $22.01 | $20.63 | $20.88 | -5.03% | 19,736 |
| May 28, 2024 | $22.73 | $23.24 | $21.66 | $21.98 | -3.60% | 11,941 |
| May 20, 2024 | $21.30 | $24.51 | $21.22 | $22.80 | +7.69% | 49,133 |
| May 13, 2024 | $20.28 | $21.17 | $20.20 | $21.17 | +4.55% | 25,039 |
| May 6, 2024 | $20.06 | $20.30 | $19.98 | $20.25 | +1.15% | 17,327 |
| Apr 29, 2024 | $19.55 | $20.17 | $19.55 | $20.02 | +2.14% | 21,169 |
| Apr 22, 2024 | $19.74 | $20.17 | $19.55 | $19.60 | -0.38% | 37,161 |
| Apr 15, 2024 | $19.85 | $20.03 | $19.56 | $19.68 | -1.24% | 14,745 |
| Apr 8, 2024 | $20.05 | $20.11 | $19.79 | $19.92 | -0.83% | 19,298 |
| Apr 1, 2024 | $19.94 | $20.15 | $19.90 | $20.09 | +0.55% | 36,729 |
| Mar 25, 2024 | $20.15 | $20.26 | $19.81 | $19.98 | -1.58% | 20,753 |
| Mar 18, 2024 | $20.31 | $20.68 | $20.10 | $20.30 | -0.88% | 38,580 |
| Mar 11, 2024 | $19.80 | $20.68 | $19.48 | $20.48 | +3.43% | 41,091 |
| Mar 4, 2024 | $20.29 | $20.41 | $19.44 | $19.80 | -1.88% | 27,348 |
| Feb 26, 2024 | $21.12 | $21.29 | $19.94 | $20.18 | -5.54% | 20,753 |
| Feb 20, 2024 | $20.60 | $21.71 | $20.60 | $21.36 | +3.30% | 22,195 |
| Feb 12, 2024 | $19.89 | $20.81 | $19.89 | $20.68 | +3.35% | 33,473 |
| Feb 5, 2024 | $19.73 | $20.28 | $19.61 | $20.01 | +1.78% | 39,017 |
| Jan 29, 2024 | $19.54 | $20.02 | $19.30 | $19.66 | +0.60% | 42,148 |
| Jan 22, 2024 | $19.74 | $19.99 | $19.50 | $19.54 | -0.84% | 49,092 |
| Jan 16, 2024 | $19.55 | $19.71 | $19.01 | $19.71 | +0.75% | 36,602 |
| Jan 8, 2024 | $19.71 | $19.85 | $19.29 | $19.56 | -0.23% | 38,420 |
| Jan 2, 2024 | $20.14 | $20.14 | $19.59 | $19.61 | -1.95% | 21,180 |
| Dec 26, 2023 | $19.95 | $20.25 | $19.75 | $20.00 | -0.25% | 12,593 |
| Dec 18, 2023 | $19.88 | $20.14 | $19.55 | $20.05 | +2.30% | 18,461 |
| Dec 11, 2023 | $19.90 | $20.18 | $19.52 | $19.60 | -1.01% | 31,721 |
| Dec 4, 2023 | $19.94 | $20.36 | $19.76 | $19.80 | 0.00% | 6,783 |
| Nov 27, 2023 | $19.53 | $20.00 | $19.45 | $19.80 | +1.38% | 8,933 |
| Nov 20, 2023 | $19.29 | $19.58 | $19.28 | $19.53 | +0.16% | 8,637 |
| Nov 13, 2023 | $18.33 | $19.62 | $18.33 | $19.50 | +5.06% | 20,567 |
| Nov 6, 2023 | $18.52 | $18.86 | $18.27 | $18.56 | +0.05% | 12,126 |
| Oct 30, 2023 | $18.07 | $18.65 | $17.59 | $18.55 | +2.60% | 11,814 |
| Oct 23, 2023 | $18.71 | $18.75 | $18.08 | $18.08 | -3.68% | 12,178 |
| Oct 16, 2023 | $18.75 | $18.80 | $18.50 | $18.77 | +1.46% | 11,472 |
| Oct 9, 2023 | $19.15 | $19.25 | $18.50 | $18.50 | -3.39% | 14,197 |
| Oct 2, 2023 | $19.81 | $19.95 | $18.56 | $19.15 | -3.28% | 22,685 |
| Sep 25, 2023 | $19.92 | $19.96 | $19.34 | $19.80 | -0.55% | 16,908 |
| Sep 18, 2023 | $20.55 | $20.97 | $19.81 | $19.91 | +0.76% | 5,237 |
| Sep 11, 2023 | $19.68 | $20.64 | $19.46 | $19.76 | +0.87% | 11,272 |
| Sep 5, 2023 | $19.57 | $19.75 | $19.26 | $19.59 | -2.05% | 5,864 |
| Aug 28, 2023 | $20.60 | $20.93 | $19.91 | $20.00 | -3.15% | 21,013 |
| Aug 21, 2023 | $19.70 | $20.74 | $19.70 | $20.65 | +2.36% | 10,356 |
| Aug 14, 2023 | $20.01 | $20.30 | $19.59 | $20.17 | +0.82% | 8,118 |
| Aug 7, 2023 | $20.01 | $20.04 | $19.41 | $20.01 | +0.50% | 17,097 |
| Jul 31, 2023 | $19.87 | $20.58 | $19.59 | $19.91 | +0.86% | 14,554 |
| Jul 24, 2023 | $19.26 | $19.95 | $19.26 | $19.74 | +2.02% | 16,017 |
| Jul 17, 2023 | $18.28 | $19.36 | $18.13 | $19.35 | +6.24% | 16,966 |
| Jul 10, 2023 | $17.86 | $18.38 | $17.78 | $18.21 | +0.80% | 12,484 |
| Jul 3, 2023 | $18.12 | $18.17 | $17.84 | $18.07 | -0.28% | 5,594 |
| Jun 26, 2023 | $17.60 | $18.12 | $17.40 | $18.12 | +2.23% | 14,590 |
| Jun 20, 2023 | $18.50 | $18.50 | $17.40 | $17.73 | -4.40% | 12,747 |
| Jun 12, 2023 | $17.75 | $18.86 | $17.65 | $18.54 | +5.40% | 14,631 |
| Jun 5, 2023 | $18.21 | $18.30 | $17.58 | $17.59 | -4.24% | 27,468 |
| May 30, 2023 | $19.16 | $19.17 | $17.37 | $18.37 | -3.82% | 12,305 |
| May 22, 2023 | $18.89 | $19.10 | $18.45 | $19.10 | +2.03% | 14,980 |
| May 15, 2023 | $17.71 | $19.00 | $17.68 | $18.72 | +6.99% | 34,920 |
| May 8, 2023 | $17.89 | $18.10 | $16.50 | $17.50 | +5.40% | 34,409 |
| May 1, 2023 | $17.85 | $17.88 | $13.61 | $16.60 | -7.00% | 148,408 |
| Apr 24, 2023 | $18.85 | $18.99 | $17.51 | $17.85 | -6.89% | 24,661 |
| Apr 17, 2023 | $18.72 | $19.25 | $18.70 | $19.17 | +2.46% | 10,296 |
| Apr 10, 2023 | $18.48 | $19.51 | $18.48 | $18.71 | +0.05% | 20,690 |
| Apr 3, 2023 | $19.08 | $19.37 | $18.56 | $18.70 | -2.60% | 15,515 |
| Mar 27, 2023 | $20.25 | $20.47 | $19.07 | $19.20 | -3.44% | 19,709 |
| Mar 20, 2023 | $19.88 | $21.24 | $18.35 | $19.89 | +5.77% | 60,238 |
| Mar 13, 2023 | $18.50 | $19.95 | $15.80 | $18.80 | -3.09% | 133,255 |
| Mar 6, 2023 | $20.65 | $21.11 | $18.40 | $19.40 | -6.46% | 36,586 |
| Feb 27, 2023 | $21.44 | $21.70 | $20.50 | $20.74 | -4.20% | 12,351 |
| Feb 21, 2023 | $21.07 | $21.75 | $21.07 | $21.65 | +1.13% | 9,909 |
| Feb 13, 2023 | $21.16 | $21.74 | $20.75 | $21.41 | +1.00% | 18,704 |
| Feb 6, 2023 | $21.25 | $21.30 | $20.87 | $21.20 | -0.67% | 6,169 |
| Jan 30, 2023 | $20.00 | $21.53 | $19.85 | $21.34 | +5.76% | 12,974 |
| Jan 23, 2023 | $19.34 | $20.50 | $19.30 | $20.18 | +4.96% | 11,154 |
| Jan 17, 2023 | $19.39 | $19.89 | $18.80 | $19.23 | +2.50% | 9,438 |
| Jan 9, 2023 | $18.77 | $19.90 | $18.33 | $18.76 | +1.03% | 12,940 |
| Jan 3, 2023 | $18.37 | $18.69 | $17.96 | $18.57 | +4.19% | 2,684 |
| Dec 27, 2022 | $18.33 | $18.33 | $17.58 | $17.82 | -1.45% | 20,396 |
| Dec 19, 2022 | $18.80 | $19.28 | $17.60 | $18.08 | -3.83% | 21,204 |
| Dec 12, 2022 | $18.66 | $19.24 | $18.50 | $18.80 | +0.37% | 31,257 |
| Dec 5, 2022 | $18.73 | $18.88 | $18.27 | $18.73 | +0.16% | 21,329 |
| Nov 28, 2022 | $18.80 | $18.94 | $17.55 | $18.70 | +2.19% | 45,141 |
| Nov 21, 2022 | $18.60 | $18.60 | $18.05 | $18.30 | -1.88% | 8,058 |
| Nov 14, 2022 | $18.40 | $18.90 | $18.40 | $18.65 | +1.36% | 3,598 |
| Nov 7, 2022 | $17.29 | $18.61 | $17.28 | $18.40 | +6.00% | 9,028 |
| Oct 31, 2022 | $17.72 | $18.00 | $17.28 | $17.36 | -1.75% | 11,021 |
| Oct 24, 2022 | $17.13 | $18.00 | $17.08 | $17.67 | +1.12% | 12,070 |
| Oct 17, 2022 | $18.36 | $18.36 | $17.01 | $17.47 | -3.47% | 17,720 |
| Oct 10, 2022 | $19.37 | $19.42 | $17.42 | $18.10 | -6.12% | 6,370 |
| Oct 3, 2022 | $19.73 | $20.00 | $19.28 | $19.28 | -3.70% | 8,738 |
| Sep 26, 2022 | $19.73 | $20.02 | $19.27 | $20.02 | +2.46% | 3,767 |
| Sep 19, 2022 | $19.98 | $20.26 | $19.54 | $19.54 | -4.00% | 15,204 |
| Sep 12, 2022 | $20.10 | $21.00 | $19.73 | $20.36 | +1.32% | 16,203 |
| Sep 6, 2022 | $20.10 | $20.39 | $19.76 | $20.09 | +0.45% | 3,450 |
| Aug 29, 2022 | $19.95 | $20.64 | $19.95 | $20.00 | -2.44% | 4,522 |
| Aug 22, 2022 | $21.05 | $21.28 | $18.87 | $20.50 | -2.61% | 14,863 |
| Aug 15, 2022 | $21.02 | $21.28 | $21.00 | $21.05 | +0.19% | 5,438 |
| Aug 8, 2022 | $21.20 | $22.12 | $20.47 | $21.01 | -0.90% | 7,422 |
| Aug 1, 2022 | $20.68 | $21.81 | $20.13 | $21.20 | +4.13% | 11,869 |
| Jul 25, 2022 | $20.50 | $20.74 | $20.04 | $20.36 | +1.55% | 15,688 |
| Jul 18, 2022 | $20.50 | $20.50 | $19.97 | $20.05 | -2.20% | 13,631 |
| Jul 11, 2022 | $20.87 | $20.92 | $20.50 | $20.50 | -1.76% | 2,029 |
| Jul 5, 2022 | $21.10 | $21.10 | $20.60 | $20.87 | +3.33% | 6,286 |
| Jun 27, 2022 | $21.13 | $21.21 | $20.05 | $20.20 | -2.82% | 7,279 |
| Jun 21, 2022 | $20.47 | $21.02 | $20.15 | $20.78 | +1.38% | 11,087 |
| Jun 13, 2022 | $20.49 | $21.23 | $19.79 | $20.50 | -3.57% | 35,140 |
| Jun 6, 2022 | $20.90 | $21.30 | $20.13 | $21.26 | +4.13% | 8,218 |
| May 31, 2022 | $20.78 | $21.34 | $20.32 | $20.42 | -4.11% | 8,532 |
| May 23, 2022 | $20.53 | $21.29 | $20.06 | $21.29 | +3.80% | 19,353 |
| May 16, 2022 | $19.62 | $20.75 | $19.62 | $20.51 | +1.97% | 42,425 |
| May 9, 2022 | $19.66 | $20.15 | $19.42 | $20.11 | +0.57% | 9,459 |
| May 2, 2022 | $20.04 | $20.14 | $19.62 | $20.00 | +0.10% | 30,605 |
| Apr 25, 2022 | $20.27 | $20.31 | $19.98 | $19.98 | +0.16% | 6,159 |
| Apr 18, 2022 | $20.47 | $20.63 | $19.95 | $19.95 | -0.99% | 26,886 |
| Apr 11, 2022 | $20.46 | $20.57 | $20.00 | $20.15 | -1.60% | 16,903 |
| Apr 4, 2022 | $21.02 | $21.23 | $20.11 | $20.48 | -3.13% | 32,631 |
| Mar 28, 2022 | $21.03 | $21.36 | $20.50 | $21.14 | +0.93% | 12,564 |
| Mar 21, 2022 | $21.34 | $21.48 | $20.64 | $20.94 | -1.76% | 26,268 |
| Mar 14, 2022 | $21.43 | $21.73 | $20.43 | $21.32 | -1.78% | 22,213 |
| Mar 7, 2022 | $22.01 | $22.01 | $21.38 | $21.71 | -1.34% | 10,582 |
| Feb 28, 2022 | $22.29 | $23.54 | $22.00 | $22.00 | -1.91% | 20,280 |
| Feb 22, 2022 | $23.25 | $23.29 | $21.03 | $22.43 | -2.49% | 18,199 |
| Feb 14, 2022 | $22.51 | $23.81 | $22.30 | $23.00 | +0.17% | 15,868 |
| Feb 7, 2022 | $23.52 | $23.69 | $22.37 | $22.96 | -2.95% | 26,597 |
| Jan 31, 2022 | $23.88 | $24.00 | $23.39 | $23.66 | -2.15% | 8,887 |
| Jan 24, 2022 | $24.75 | $24.75 | $22.50 | $24.18 | -2.34% | 23,708 |
| Jan 18, 2022 | $24.91 | $25.12 | $24.76 | $24.76 | -0.80% | 13,041 |
| Jan 10, 2022 | $25.07 | $25.42 | $24.92 | $24.96 | -0.44% | 35,475 |
| Jan 3, 2022 | $25.15 | $25.18 | $25.00 | $25.07 | -0.30% | 10,447 |
| Dec 27, 2021 | $25.03 | $25.19 | $24.92 | $25.15 | +0.58% | 4,354 |
| Dec 20, 2021 | $24.93 | $25.10 | $24.91 | $25.00 | +0.28% | 6,315 |
| Dec 13, 2021 | $25.00 | $25.14 | $24.92 | $24.93 | 0.00% | 6,181 |
| Dec 6, 2021 | $24.90 | $25.20 | $24.90 | $24.93 | +0.18% | 13,049 |
| Nov 29, 2021 | $25.15 | $25.15 | $24.84 | $24.89 | -0.62% | 34,231 |
| Nov 22, 2021 | $25.01 | $25.20 | $25.00 | $25.04 | -0.16% | 8,148 |
| Nov 15, 2021 | $25.20 | $25.20 | $25.08 | $25.08 | +0.08% | 2,611 |
| Nov 8, 2021 | $25.07 | $25.21 | $25.03 | $25.06 | -0.36% | 9,148 |
| Nov 1, 2021 | $25.10 | $25.23 | $25.06 | $25.15 | 0.00% | 4,586 |
| Oct 25, 2021 | $25.23 | $25.23 | $25.00 | $25.15 | +0.16% | 6,110 |
| Oct 18, 2021 | $24.95 | $25.12 | $24.94 | $25.11 | +0.28% | 11,313 |
| Oct 11, 2021 | $25.01 | $25.25 | $25.01 | $25.04 | +0.14% | 6,794 |
| Oct 4, 2021 | $25.00 | $25.22 | $24.99 | $25.01 | -0.73% | 10,091 |
| Sep 27, 2021 | $25.05 | $25.20 | $24.90 | $25.19 | +0.56% | 12,157 |
| Sep 20, 2021 | $25.10 | $25.45 | $25.00 | $25.05 | -0.91% | 16,497 |
| Sep 13, 2021 | $25.23 | $25.28 | $25.05 | $25.28 | +0.80% | 9,068 |
| Sep 7, 2021 | $25.16 | $25.34 | $25.04 | $25.08 | -0.16% | 8,633 |
| Aug 30, 2021 | $25.28 | $25.35 | $25.00 | $25.12 | -0.32% | 15,110 |
| Aug 23, 2021 | $25.32 | $25.32 | $25.15 | $25.20 | -0.63% | 2,793 |
| Aug 16, 2021 | $25.45 | $25.45 | $25.12 | $25.36 | -0.35% | 3,928 |
| Aug 9, 2021 | $25.38 | $25.45 | $25.10 | $25.45 | +0.26% | 16,616 |
| Aug 2, 2021 | $25.20 | $25.43 | $25.12 | $25.38 | +1.05% | 11,183 |
| Jul 26, 2021 | $25.47 | $25.47 | $25.07 | $25.12 | -0.32% | 6,845 |
| Jul 19, 2021 | $25.09 | $25.49 | $25.04 | $25.20 | -0.64% | 15,974 |
| Jul 12, 2021 | $25.52 | $25.52 | $25.36 | $25.36 | -0.37% | 10,764 |
| Jul 6, 2021 | $25.72 | $25.72 | $25.36 | $25.46 | -0.03% | 1,448 |
| Jun 28, 2021 | $25.62 | $25.87 | $25.43 | $25.46 | -1.58% | 6,799 |
| Jun 21, 2021 | $25.65 | $30.00 | $25.34 | $25.87 | +1.29% | 32,089 |
| Jun 14, 2021 | $25.15 | $25.68 | $25.15 | $25.54 | +1.55% | 39,088 |
| Jun 7, 2021 | $25.03 | $25.16 | $25.00 | $25.15 | +0.48% | 1,081 |
| Jun 1, 2021 | $24.85 | $25.18 | $24.83 | $25.03 | +0.81% | 19,903 |
| May 24, 2021 | $25.10 | $25.24 | $24.83 | $24.83 | -0.72% | 23,557 |
| May 17, 2021 | $25.13 | $25.30 | $24.95 | $25.01 | -0.36% | 5,125 |
| May 10, 2021 | $25.16 | $25.48 | $24.83 | $25.10 | -0.28% | 14,020 |
| May 3, 2021 | $25.00 | $25.18 | $25.00 | $25.17 | +0.05% | 14,097 |
| Apr 26, 2021 | $25.15 | $25.25 | $25.05 | $25.16 | +0.23% | 14,294 |
| Apr 19, 2021 | $25.07 | $25.28 | $25.00 | $25.10 | +0.19% | 9,797 |
| Apr 12, 2021 | $25.24 | $25.25 | $25.05 | $25.05 | +0.13% | 10,057 |
| Apr 5, 2021 | $25.00 | $25.27 | $24.91 | $25.02 | -1.11% | 7,299 |
| Mar 29, 2021 | $25.29 | $25.45 | $24.89 | $25.30 | +0.48% | 7,129 |
| Mar 22, 2021 | $24.94 | $25.20 | $24.83 | $25.18 | +0.88% | 15,923 |
| Mar 15, 2021 | $24.96 | $25.15 | $24.83 | $24.96 | +0.08% | 17,412 |
| Mar 8, 2021 | $24.76 | $25.19 | $24.67 | $24.94 | +0.73% | 28,490 |
| Mar 1, 2021 | $25.00 | $25.25 | $24.65 | $24.76 | +0.81% | 19,264 |
| Feb 22, 2021 | $25.10 | $25.13 | $24.56 | $24.56 | -1.76% | 16,368 |
| Feb 16, 2021 | $24.95 | $25.10 | $24.81 | $25.00 | +0.52% | 14,313 |
| Feb 8, 2021 | $25.19 | $25.19 | $24.84 | $24.87 | -1.27% | 17,246 |
| Feb 1, 2021 | $24.99 | $25.20 | $24.90 | $25.19 | +1.21% | 14,101 |
| Jan 25, 2021 | $24.87 | $24.99 | $24.78 | $24.89 | -0.20% | 7,771 |
| Jan 19, 2021 | $25.00 | $25.05 | $24.76 | $24.94 | +0.24% | 9,361 |
| Jan 11, 2021 | $24.84 | $25.13 | $24.71 | $24.88 | +0.04% | 8,589 |
| Jan 4, 2021 | $24.88 | $25.04 | $24.70 | $24.87 | -0.44% | 17,478 |
| Dec 28, 2020 | $24.83 | $25.00 | $24.82 | $24.98 | -0.08% | 6,533 |
| Dec 21, 2020 | $24.80 | $25.00 | $24.75 | $25.00 | +0.53% | 12,251 |
| Dec 14, 2020 | $24.96 | $24.97 | $24.71 | $24.87 | -0.41% | 15,531 |
| Dec 7, 2020 | $24.77 | $24.97 | $24.58 | $24.97 | +1.86% | 10,036 |
| Nov 30, 2020 | $24.59 | $24.78 | $24.38 | $24.52 | -1.82% | 11,692 |
| Nov 23, 2020 | $24.98 | $24.99 | $24.75 | $24.97 | +0.73% | 6,626 |
| Nov 16, 2020 | $24.76 | $25.06 | $24.64 | $24.79 | +0.16% | 10,511 |
| Nov 9, 2020 | $25.00 | $25.10 | $24.61 | $24.75 | +1.27% | 20,229 |
| Nov 2, 2020 | $24.74 | $25.00 | $24.40 | $24.44 | -2.00% | 11,929 |
| Oct 26, 2020 | $24.73 | $24.94 | $24.36 | $24.94 | +1.80% | 9,125 |
| Oct 19, 2020 | $24.70 | $24.76 | $24.41 | $24.50 | -0.78% | 8,636 |
| Oct 12, 2020 | $24.33 | $24.94 | $24.29 | $24.69 | +1.49% | 12,432 |
| Oct 5, 2020 | $24.94 | $24.94 | $24.31 | $24.33 | -1.58% | 10,447 |
| Sep 28, 2020 | $24.46 | $24.95 | $24.09 | $24.72 | +1.88% | 9,554 |
| Sep 21, 2020 | $23.78 | $25.96 | $23.48 | $24.26 | +2.25% | 35,113 |
| Sep 14, 2020 | $23.44 | $23.98 | $23.12 | $23.73 | +1.45% | 6,925 |
| Sep 8, 2020 | $23.12 | $23.70 | $23.10 | $23.39 | +0.57% | 7,389 |
| Aug 31, 2020 | $23.78 | $24.09 | $23.06 | $23.26 | -1.70% | 15,419 |
| Aug 24, 2020 | $22.87 | $24.09 | $22.87 | $23.66 | +3.32% | 13,284 |
| Aug 17, 2020 | $22.48 | $22.96 | $22.48 | $22.90 | +0.44% | 27,231 |
| Aug 10, 2020 | $22.89 | $22.96 | $22.11 | $22.80 | -0.39% | 10,341 |
| Aug 3, 2020 | $21.70 | $22.89 | $21.49 | $22.89 | +6.59% | 14,355 |
| Jul 27, 2020 | $21.19 | $21.75 | $21.17 | $21.47 | +1.39% | 11,729 |
| Jul 20, 2020 | $20.58 | $21.77 | $20.52 | $21.18 | +1.25% | 13,900 |
| Jul 13, 2020 | $20.44 | $20.92 | $20.00 | $20.92 | +3.67% | 6,449 |
| Jul 6, 2020 | $20.37 | $20.37 | $20.12 | $20.18 | -0.93% | 11,498 |
| Jun 29, 2020 | $20.28 | $20.52 | $20.19 | $20.37 | -1.11% | 13,054 |
| Jun 22, 2020 | $20.57 | $20.99 | $20.01 | $20.60 | -0.95% | 11,909 |
| Jun 15, 2020 | $20.99 | $21.07 | $20.31 | $20.80 | +1.00% | 13,265 |
| Jun 8, 2020 | $20.97 | $21.05 | $20.30 | $20.59 | -1.99% | 19,706 |
| Jun 1, 2020 | $20.99 | $21.35 | $20.77 | $21.01 | +0.14% | 77,501 |
| May 26, 2020 | $21.09 | $22.50 | $20.77 | $20.98 | -0.15% | 22,596 |
| May 18, 2020 | $21.25 | $21.75 | $21.01 | $21.01 | +0.00% | 16,374 |
| May 11, 2020 | $21.66 | $21.81 | $20.80 | $21.01 | +0.57% | 9,811 |
| May 4, 2020 | $20.86 | $21.61 | $20.29 | $20.89 | +2.58% | 13,857 |
| Apr 27, 2020 | $20.59 | $21.87 | $20.25 | $20.37 | -0.51% | 20,459 |
| Apr 20, 2020 | $19.12 | $20.49 | $18.82 | $20.47 | -1.96% | 17,593 |
| Apr 13, 2020 | $19.26 | $20.88 | $17.85 | $20.88 | +4.81% | 30,880 |
| Apr 6, 2020 | $17.25 | $20.30 | $17.01 | $19.92 | +17.65% | 20,646 |
| Mar 30, 2020 | $17.54 | $18.40 | $16.93 | $16.93 | -3.79% | 21,906 |
| Mar 23, 2020 | $17.65 | $22.49 | $15.34 | $17.60 | -21.46% | 55,319 |
| Mar 16, 2020 | $21.00 | $22.79 | $15.50 | $22.41 | +13.01% | 21,231 |
| Mar 9, 2020 | $23.11 | $23.62 | $19.00 | $19.83 | -18.23% | 27,492 |
| Mar 2, 2020 | $24.58 | $25.00 | $24.03 | $24.25 | +0.25% | 25,475 |
| Feb 24, 2020 | $24.90 | $24.95 | $23.62 | $24.19 | -2.58% | 22,050 |
| Feb 18, 2020 | $24.82 | $24.91 | $24.66 | $24.83 | -0.56% | 7,780 |
| Feb 10, 2020 | $24.90 | $25.00 | $24.73 | $24.97 | +0.30% | 8,558 |
| Feb 3, 2020 | $24.90 | $25.00 | $24.72 | $24.90 | -0.02% | 8,630 |
| Jan 27, 2020 | $24.98 | $24.98 | $24.66 | $24.90 | -0.32% | 24,301 |
| Jan 21, 2020 | $24.62 | $24.99 | $24.62 | $24.98 | +1.38% | 15,963 |
| Jan 13, 2020 | $24.70 | $24.94 | $24.62 | $24.64 | -0.44% | 10,453 |
| Jan 6, 2020 | $24.94 | $25.00 | $24.70 | $24.75 | -0.76% | 9,480 |
| Dec 30, 2019 | $24.67 | $25.00 | $24.61 | $24.94 | +0.49% | 6,288 |
| Dec 23, 2019 | $24.69 | $25.09 | $24.67 | $24.82 | +1.63% | 8,260 |
| Dec 16, 2019 | $24.34 | $24.76 | $24.16 | $24.42 | +0.63% | 22,837 |
| Dec 9, 2019 | $24.15 | $24.57 | $24.14 | $24.27 | -0.47% | 23,620 |
| Dec 2, 2019 | $24.34 | $24.53 | $24.16 | $24.38 | +0.97% | 13,682 |
| Nov 25, 2019 | $24.50 | $24.80 | $24.10 | $24.15 | -1.43% | 16,604 |
| Nov 18, 2019 | $24.20 | $24.50 | $24.12 | $24.50 | +1.07% | 25,801 |
| Nov 11, 2019 | $24.14 | $24.39 | $24.11 | $24.24 | -0.78% | 30,561 |
| Nov 4, 2019 | $24.30 | $24.43 | $24.01 | $24.43 | +1.66% | 10,028 |
| Oct 28, 2019 | $24.60 | $24.60 | $23.95 | $24.03 | -1.32% | 14,523 |
| Oct 21, 2019 | $24.03 | $24.45 | $23.95 | $24.35 | +1.30% | 11,184 |
| Oct 14, 2019 | $23.90 | $24.08 | $23.75 | $24.04 | +0.17% | 14,852 |
| Oct 7, 2019 | $23.75 | $24.10 | $23.57 | $24.00 | +2.13% | 31,863 |
| Sep 30, 2019 | $23.77 | $23.98 | $23.09 | $23.50 | -2.53% | 24,628 |
| Sep 23, 2019 | $24.25 | $24.26 | $23.41 | $24.11 | -0.58% | 41,763 |
| Sep 16, 2019 | $24.32 | $24.65 | $24.16 | $24.25 | +0.55% | 9,693 |
| Sep 9, 2019 | $23.84 | $24.29 | $23.75 | $24.12 | +1.51% | 15,982 |
| Sep 3, 2019 | $23.95 | $24.00 | $23.76 | $23.76 | -0.79% | 4,960 |
| Aug 26, 2019 | $23.71 | $24.00 | $23.55 | $23.95 | +0.46% | 15,615 |
| Aug 19, 2019 | $23.20 | $24.00 | $23.20 | $23.84 | +1.49% | 13,856 |
| Aug 12, 2019 | $22.96 | $23.49 | $22.96 | $23.49 | +2.13% | 19,526 |
| Aug 5, 2019 | $22.99 | $23.09 | $22.75 | $23.00 | -0.54% | 11,383 |
| Jul 29, 2019 | $23.12 | $23.33 | $23.01 | $23.13 | -0.15% | 13,934 |
| Jul 22, 2019 | $23.22 | $23.32 | $23.06 | $23.16 | -0.13% | 10,134 |
| Jul 15, 2019 | $22.92 | $23.33 | $22.90 | $23.19 | +0.39% | 7,984 |
| Jul 8, 2019 | $23.10 | $23.21 | $22.91 | $23.10 | +0.00% | 15,587 |
| Jul 1, 2019 | $23.30 | $23.40 | $23.00 | $23.10 | -0.52% | 4,651 |
| Jun 24, 2019 | $22.90 | $23.33 | $22.75 | $23.22 | +0.48% | 19,326 |
| Jun 17, 2019 | $23.15 | $23.39 | $22.88 | $23.11 | -0.33% | 8,949 |
| Jun 10, 2019 | $23.42 | $23.44 | $22.72 | $23.19 | +1.36% | 6,281 |
| Jun 3, 2019 | $23.26 | $23.30 | $22.69 | $22.88 | -1.79% | 10,119 |
| May 28, 2019 | $23.74 | $23.81 | $23.26 | $23.29 | -2.44% | 10,617 |
| May 20, 2019 | $24.05 | $24.18 | $23.40 | $23.88 | -0.34% | 11,545 |
| May 13, 2019 | $23.75 | $24.20 | $23.75 | $23.96 | +1.74% | 11,856 |
| May 6, 2019 | $23.66 | $24.00 | $23.44 | $23.55 | -0.76% | 13,832 |
| Apr 29, 2019 | $24.00 | $24.23 | $23.50 | $23.73 | -0.38% | 11,158 |
| Apr 22, 2019 | $23.38 | $24.43 | $23.24 | $23.82 | +1.78% | 35,492 |
| Apr 15, 2019 | $23.36 | $23.70 | $23.36 | $23.40 | -0.97% | 11,882 |
| Apr 8, 2019 | $23.71 | $23.84 | $23.28 | $23.63 | -0.58% | 8,162 |
| Apr 1, 2019 | $23.18 | $23.84 | $22.76 | $23.77 | +3.57% | 12,315 |
| Mar 25, 2019 | $22.71 | $23.09 | $22.51 | $22.95 | +0.88% | 16,044 |
| Mar 18, 2019 | $23.24 | $23.25 | $22.71 | $22.75 | -1.94% | 17,707 |
| Mar 11, 2019 | $22.45 | $23.20 | $22.45 | $23.20 | +1.53% | 13,901 |
| Mar 4, 2019 | $22.51 | $22.99 | $22.41 | $22.85 | +1.33% | 11,746 |
| Feb 25, 2019 | $22.59 | $22.69 | $22.20 | $22.55 | -0.31% | 4,174 |
| Feb 19, 2019 | $22.60 | $22.85 | $22.10 | $22.62 | +1.14% | 13,159 |
| Feb 11, 2019 | $22.49 | $22.54 | $22.07 | $22.36 | -2.30% | 9,176 |
| Feb 4, 2019 | $22.48 | $22.89 | $22.48 | $22.89 | +1.81% | 5,845 |
| Jan 28, 2019 | $22.50 | $22.98 | $22.30 | $22.48 | -2.07% | 12,605 |
| Jan 22, 2019 | $22.54 | $23.06 | $22.27 | $22.96 | +0.60% | 8,816 |
| Jan 14, 2019 | $22.80 | $23.05 | $22.80 | $22.82 | -1.30% | 7,644 |
| Jan 7, 2019 | $22.80 | $23.25 | $22.80 | $23.12 | +1.40% | 17,292 |
| Dec 31, 2018 | $22.56 | $22.80 | $21.71 | $22.80 | +4.54% | 18,355 |
| Dec 24, 2018 | $22.37 | $22.97 | $21.48 | $21.81 | +0.04% | 9,904 |
| Dec 17, 2018 | $20.50 | $22.82 | $20.37 | $21.80 | +7.13% | 64,081 |
| Dec 10, 2018 | $20.29 | $20.94 | $20.28 | $20.35 | -0.25% | 37,935 |
| Dec 3, 2018 | $22.00 | $22.00 | $19.46 | $20.40 | -6.81% | 42,236 |
| Nov 26, 2018 | $22.10 | $22.54 | $21.59 | $21.89 | +0.18% | 37,489 |
| Nov 19, 2018 | $22.54 | $22.54 | $21.85 | $21.85 | -3.37% | 13,276 |
| Nov 12, 2018 | $22.87 | $22.99 | $22.61 | $22.61 | -1.73% | 5,391 |
| Nov 5, 2018 | $22.81 | $23.01 | $22.61 | $23.01 | -0.33% | 5,243 |
| Oct 29, 2018 | $23.14 | $23.23 | $22.88 | $23.09 | +0.63% | 10,619 |
| Oct 22, 2018 | $23.26 | $23.48 | $22.91 | $22.94 | -1.38% | 13,988 |
| Oct 15, 2018 | $24.01 | $24.08 | $23.17 | $23.27 | -3.88% | 28,815 |
| Oct 8, 2018 | $24.30 | $24.30 | $24.01 | $24.20 | +0.66% | 5,567 |
| Oct 1, 2018 | $24.19 | $24.44 | $23.77 | $24.04 | -1.68% | 12,496 |
| Sep 24, 2018 | $24.25 | $24.64 | $24.02 | $24.46 | +0.43% | 15,158 |
| Sep 17, 2018 | $24.30 | $24.51 | $24.14 | $24.35 | +0.63% | 12,963 |
| Sep 10, 2018 | $24.28 | $24.65 | $24.17 | $24.20 | +0.12% | 5,704 |
| Sep 4, 2018 | $24.56 | $24.67 | $24.17 | $24.17 | -1.58% | 8,224 |
| Aug 27, 2018 | $24.55 | $24.75 | $24.35 | $24.56 | -0.16% | 12,730 |
| Aug 20, 2018 | $24.54 | $24.94 | $24.40 | $24.60 | +1.19% | 13,296 |
| Aug 13, 2018 | $24.68 | $24.74 | $24.30 | $24.31 | -0.75% | 18,698 |
| Aug 6, 2018 | $24.50 | $24.74 | $24.28 | $24.49 | +0.52% | 10,881 |
| Jul 30, 2018 | $24.20 | $24.94 | $24.08 | $24.37 | +0.37% | 12,183 |
| Jul 23, 2018 | $24.25 | $24.64 | $24.22 | $24.28 | -0.17% | 9,872 |
| Jul 16, 2018 | $24.45 | $24.60 | $24.08 | $24.32 | +0.50% | 25,275 |
| Jul 9, 2018 | $24.25 | $24.67 | $24.03 | $24.20 | +0.21% | 35,503 |
| Jul 2, 2018 | $24.18 | $24.37 | $23.89 | $24.15 | +0.62% | 4,268 |
| Jun 25, 2018 | $24.27 | $24.46 | $23.93 | $24.00 | -1.23% | 12,704 |
| Jun 18, 2018 | $24.25 | $24.39 | $24.12 | $24.30 | +0.03% | 9,553 |
| Jun 11, 2018 | $24.25 | $24.50 | $24.06 | $24.29 | +0.11% | 10,759 |
| Jun 4, 2018 | $24.13 | $24.69 | $24.00 | $24.27 | +0.58% | 11,333 |
| May 29, 2018 | $24.20 | $25.19 | $24.13 | $24.13 | -2.09% | 5,977 |
| May 21, 2018 | $23.86 | $24.64 | $23.76 | $24.64 | +3.62% | 19,112 |
| May 14, 2018 | $23.71 | $24.08 | $23.70 | $23.78 | +0.16% | 14,895 |
| May 7, 2018 | $23.64 | $23.74 | $23.55 | $23.74 | +0.00% | 15,933 |
| Apr 30, 2018 | $24.16 | $24.16 | $23.62 | $23.74 | +0.28% | 4,674 |
| Apr 23, 2018 | $24.30 | $24.30 | $23.28 | $23.67 | -0.49% | 10,784 |
| Apr 16, 2018 | $24.00 | $24.21 | $23.63 | $23.79 | -1.02% | 5,561 |
| Apr 9, 2018 | $23.84 | $24.41 | $23.62 | $24.03 | +1.28% | 11,898 |
| Apr 2, 2018 | $24.09 | $24.10 | $23.53 | $23.73 | -1.50% | 5,448 |
| Mar 26, 2018 | $24.00 | $24.23 | $23.65 | $24.09 | +0.59% | 4,461 |
| Mar 19, 2018 | $24.00 | $24.24 | $23.72 | $23.95 | -0.50% | 8,658 |
| Mar 12, 2018 | $24.43 | $24.46 | $23.68 | $24.07 | -1.47% | 19,956 |
| Mar 5, 2018 | $24.50 | $24.50 | $24.30 | $24.43 | -0.79% | 6,424 |
| Feb 26, 2018 | $24.53 | $24.72 | $24.34 | $24.63 | -0.38% | 5,766 |
| Feb 20, 2018 | $24.56 | $24.86 | $24.56 | $24.72 | +0.86% | 1,793 |
| Feb 12, 2018 | $24.62 | $24.69 | $24.51 | $24.51 | -0.24% | 4,726 |
| Feb 5, 2018 | $24.58 | $24.95 | $24.37 | $24.57 | -0.13% | 7,191 |
| Jan 29, 2018 | $24.66 | $24.85 | $24.40 | $24.60 | -0.49% | 18,417 |
| Jan 22, 2018 | $24.45 | $24.91 | $24.33 | $24.72 | +0.90% | 12,499 |
| Jan 16, 2018 | $24.30 | $24.50 | $24.10 | $24.50 | +0.04% | 12,498 |
| Jan 8, 2018 | $24.13 | $24.50 | $23.77 | $24.49 | +0.07% | 25,802 |
| Jan 2, 2018 | $24.00 | $24.59 | $23.30 | $24.47 | +1.05% | 12,935 |
| Dec 26, 2017 | $24.17 | $24.22 | $24.03 | $24.22 | +0.20% | 3,025 |
| Dec 18, 2017 | $24.44 | $24.62 | $24.17 | $24.17 | -1.58% | 7,005 |
| Dec 11, 2017 | $24.67 | $24.71 | $24.20 | $24.56 | -0.47% | 25,459 |
| Dec 4, 2017 | $24.76 | $24.80 | $24.57 | $24.68 | -0.33% | 4,344 |
| Nov 27, 2017 | $24.99 | $25.01 | $24.51 | $24.76 | -1.36% | 7,699 |
| Nov 20, 2017 | $24.95 | $25.10 | $24.83 | $25.10 | +1.17% | 8,209 |
| Nov 13, 2017 | $24.75 | $24.92 | $24.75 | $24.81 | -0.08% | 2,398 |
| Nov 6, 2017 | $25.02 | $25.10 | $24.78 | $24.83 | -0.76% | 4,645 |
| Oct 30, 2017 | $25.04 | $25.04 | $24.80 | $25.02 | -0.40% | 7,658 |
| Oct 23, 2017 | $25.05 | $25.12 | $24.94 | $25.12 | +0.28% | 5,433 |
| Oct 16, 2017 | $25.01 | $25.28 | $25.00 | $25.05 | -0.04% | 17,891 |
| Oct 9, 2017 | $24.91 | $25.06 | $24.75 | $25.06 | +0.64% | 9,574 |
| Oct 2, 2017 | $24.90 | $24.97 | $24.74 | $24.90 | -1.50% | 15,593 |
| Sep 25, 2017 | $25.11 | $25.29 | $24.88 | $25.28 | +0.94% | 11,498 |
| Sep 18, 2017 | $25.19 | $25.73 | $25.01 | $25.05 | +0.18% | 18,999 |
| Sep 11, 2017 | $25.04 | $25.38 | $24.88 | $25.00 | +0.44% | 8,412 |
| Sep 5, 2017 | $24.87 | $25.05 | $24.81 | $24.89 | -0.12% | 8,400 |
| Aug 28, 2017 | $25.11 | $25.38 | $24.81 | $24.92 | -1.50% | 11,410 |
| Aug 21, 2017 | $25.12 | $25.87 | $25.07 | $25.30 | +0.72% | 12,343 |
| Aug 14, 2017 | $24.75 | $25.12 | $24.50 | $25.12 | +0.88% | 22,276 |
| Aug 7, 2017 | $24.64 | $25.04 | $24.36 | $24.90 | +0.40% | 19,370 |
| Jul 31, 2017 | $25.00 | $25.07 | $24.47 | $24.80 | -0.83% | 24,591 |
| Jul 24, 2017 | $25.00 | $25.11 | $24.95 | $25.01 | +0.08% | 19,094 |
| Jul 17, 2017 | $24.55 | $25.00 | $24.50 | $24.99 | +1.78% | 27,935 |
| Jul 10, 2017 | $24.67 | $24.73 | $24.40 | $24.55 | +0.46% | 8,583 |
| Jul 3, 2017 | $24.50 | $24.96 | $24.33 | $24.44 | -0.26% | 9,498 |
| Jun 26, 2017 | $24.53 | $24.59 | $24.45 | $24.50 | -0.16% | 5,961 |
| Jun 19, 2017 | $24.23 | $24.54 | $24.21 | $24.54 | +1.09% | 8,418 |
| Jun 12, 2017 | $24.30 | $24.53 | $24.13 | $24.28 | -0.47% | 10,172 |
| Jun 5, 2017 | $24.18 | $24.39 | $24.08 | $24.39 | +0.16% | 6,020 |
| May 30, 2017 | $24.09 | $24.36 | $24.00 | $24.35 | +0.41% | 10,502 |
| May 22, 2017 | $24.40 | $24.41 | $24.18 | $24.25 | -0.70% | 12,801 |
| May 15, 2017 | $24.25 | $24.46 | $24.18 | $24.42 | +0.34% | 12,571 |
| May 8, 2017 | $24.26 | $24.40 | $24.23 | $24.34 | +0.36% | 8,629 |
| May 1, 2017 | $24.39 | $24.44 | $24.15 | $24.25 | -0.57% | 4,699 |
| Apr 24, 2017 | $24.13 | $24.50 | $24.06 | $24.39 | +0.35% | 11,802 |
| Apr 17, 2017 | $24.21 | $24.49 | $24.10 | $24.31 | +1.22% | 19,483 |
| Apr 10, 2017 | $24.25 | $24.32 | $23.96 | $24.01 | -0.98% | 17,463 |
| Apr 3, 2017 | $24.05 | $24.25 | $24.00 | $24.25 | +0.79% | 14,387 |
| Mar 27, 2017 | $23.89 | $24.21 | $23.76 | $24.06 | +1.95% | 15,628 |
| Mar 20, 2017 | $23.69 | $23.80 | $23.32 | $23.60 | -0.40% | 11,265 |
| Mar 13, 2017 | $23.43 | $23.69 | $23.23 | $23.69 | +1.79% | 15,775 |
| Mar 6, 2017 | $23.77 | $23.89 | $23.28 | $23.28 | -2.40% | 21,756 |
| Feb 27, 2017 | $23.93 | $23.95 | $23.69 | $23.85 | -0.96% | 22,332 |
| Feb 21, 2017 | $23.97 | $24.15 | $23.92 | $24.08 | +0.86% | 28,026 |
| Feb 13, 2017 | $24.08 | $24.19 | $23.85 | $23.88 | -0.81% | 22,018 |
| Feb 6, 2017 | $24.04 | $24.26 | $24.04 | $24.07 | -1.28% | 4,497 |
| Jan 30, 2017 | $24.10 | $24.47 | $23.76 | $24.38 | +0.87% | 12,898 |
| Jan 23, 2017 | $23.85 | $24.71 | $23.58 | $24.17 | +1.35% | 17,541 |
| Jan 17, 2017 | $23.69 | $24.02 | $23.58 | $23.85 | +0.74% | 17,179 |
| Jan 9, 2017 | $23.44 | $23.71 | $23.15 | $23.67 | +1.45% | 10,782 |
| Jan 3, 2017 | $23.00 | $23.40 | $22.75 | $23.33 | +0.43% | 14,507 |
| Dec 27, 2016 | $22.59 | $23.31 | $22.59 | $23.23 | +1.73% | 4,241 |
| Dec 19, 2016 | $22.85 | $23.32 | $22.48 | $22.84 | +0.13% | 18,950 |
| Dec 12, 2016 | $23.32 | $23.32 | $22.22 | $22.81 | -1.47% | 14,048 |
| Dec 5, 2016 | $24.29 | $24.38 | $22.96 | $23.15 | -5.66% | 8,508 |
| Nov 28, 2016 | $24.30 | $24.54 | $24.00 | $24.54 | +0.63% | 16,338 |
| Nov 21, 2016 | $24.25 | $24.39 | $24.25 | $24.39 | – | 3,219 |
Seasonality
ZIONP 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 | 1.7% | 1.1% | -4.8% | 0.5% | 3.1% | -1.3% | 2.5% | 2.3% | -0.6% | -3.1% | 2.1% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 0.6% | -1.1% | -0.6% | -1.4% | 1.6% | -3.2% | -0.7% | -1.3% | -1.9% | -2.4% | 0.0% | |
| 2025 | -1.2% | 2.3% | -4.0% | 1.4% | 4.8% | -7.0% | 3.1% | 1.2% | -4.3% | -2.1% | -0.7% | -5.9% |
| 2024 | -0.8% | 6.3% | -3.5% | -1.4% | 13.5% | -2.6% | 6.0% | 0.4% | -2.2% | 2.2% | 5.4% | 3.3% |
| 2023 | 14.6% | 4.9% | -9.0% | -7.0% | 3.4% | 0.0% | 12.2% | 2.2% | -2.8% | -10.6% | 14.0% | 1.1% |
| 2022 | -4.7% | -0.6% | -9.8% | -5.9% | 5.3% | -0.6% | -1.5% | -0.5% | 0.1% | -13.4% | 6.2% | -1.9% |
| 2021 | -0.4% | -0.3% | 2.0% | 0.5% | -0.3% | 3.7% | -2.4% | 0.7% | 0.6% | -0.2% | 0.3% | 0.7% |
| 2020 | 0.3% | -1.8% | -24.9% | 15.6% | 1.1% | -3.8% | 6.4% | 11.6% | 4.3% | 0.9% | 0.1% | 1.1% |
| 2019 | 3.9% | 0.7% | 1.8% | 4.2% | -1.5% | -0.3% | -0.7% | 5.0% | 0.1% | 0.6% | 1.2% | 2.8% |
| 2018 | 2.4% | -0.9% | -1.0% | -2.0% | 3.2% | -0.5% | 0.8% | 2.5% | -0.4% | -5.2% | -4.5% | -0.4% |
| 2017 | 2.5% | 1.4% | 0.7% | 1.4% | 0.3% | 1.2% | 1.8% | 1.3% | 1.1% | -1.1% | -0.7% | -1.5% |