ZTO Express (Cayman) Inc. (ZTO) stock
ZTONYSETrucking & Courier Services (No Air)Also trades as ZTOEF
$20.15+0.27 (+1.36%)
Close on Oct 30, 2026Market cap $32.06BP/E 12.0Yield –
Price history
ZTO Express (Cayman) share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.15
+1.36% on the day
52-week range
$18.18 – $26.20
-23.1% from the high
Change over 52 weeks
+7.5%
From $18.74 on Oct 30, 2025
Average volume
2.11M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.97 | $20.26 | $19.72 | $20.15 | +1.51% | 8,606,915 |
| Oct 19, 2026 | $20.29 | $20.31 | $19.79 | $19.85 | -1.59% | 8,752,847 |
| Oct 12, 2026 | $20.31 | $20.77 | $19.87 | $20.17 | +0.10% | 11,646,052 |
| Oct 5, 2026 | $19.49 | $20.28 | $19.41 | $20.15 | +3.33% | 9,538,994 |
| Sep 28, 2026 | $19.65 | $19.75 | $19.34 | $19.50 | +0.05% | 14,186,385 |
| Sep 21, 2026 | $20.03 | $20.09 | $18.95 | $19.49 | -7.01% | 28,493,868 |
| Sep 14, 2026 | $20.64 | $21.04 | $20.18 | $20.96 | +1.70% | 10,941,956 |
| Sep 8, 2026 | $20.78 | $21.11 | $20.55 | $20.61 | -1.62% | 8,629,302 |
| Aug 31, 2026 | $21.49 | $21.56 | $20.36 | $20.95 | -2.56% | 9,485,888 |
| Aug 24, 2026 | $21.29 | $21.57 | $21.02 | $21.50 | +0.61% | 8,879,091 |
| Aug 17, 2026 | $22.94 | $23.32 | $20.94 | $21.37 | -6.68% | 10,801,366 |
| Aug 10, 2026 | $23.53 | $23.93 | $22.40 | $22.90 | -2.97% | 7,243,525 |
| Aug 3, 2026 | $24.77 | $24.77 | $23.39 | $23.60 | -1.75% | 10,815,704 |
| Jul 27, 2026 | $24.14 | $24.20 | $23.52 | $24.02 | +0.17% | 13,202,514 |
| Jul 20, 2026 | $24.16 | $24.36 | $23.71 | $23.98 | +0.25% | 4,913,638 |
| Jul 13, 2026 | $24.04 | $24.78 | $23.78 | $23.92 | +0.38% | 7,877,873 |
| Jul 6, 2026 | $23.23 | $24.03 | $22.83 | $23.83 | +3.25% | 6,291,780 |
| Jun 29, 2026 | $21.97 | $23.29 | $21.97 | $23.08 | +5.34% | 6,233,834 |
| Jun 22, 2026 | $21.69 | $22.39 | $21.47 | $21.91 | -0.41% | 7,219,674 |
| Jun 15, 2026 | $22.59 | $22.99 | $21.81 | $22.00 | -3.64% | 5,673,402 |
| Jun 8, 2026 | $22.41 | $23.02 | $21.87 | $22.83 | +2.47% | 7,188,519 |
| Jun 1, 2026 | $22.19 | $22.81 | $22.13 | $22.28 | +0.72% | 7,485,424 |
| May 26, 2026 | $22.68 | $22.92 | $22.03 | $22.12 | -3.78% | 7,669,189 |
| May 18, 2026 | $23.58 | $23.65 | $22.09 | $22.99 | -3.16% | 10,669,245 |
| May 11, 2026 | $25.02 | $25.27 | $23.13 | $23.74 | -5.23% | 10,351,268 |
| May 4, 2026 | $25.13 | $25.91 | $24.84 | $25.05 | -0.36% | 11,531,014 |
| Apr 27, 2026 | $25.75 | $25.89 | $25.09 | $25.14 | -2.29% | 7,213,024 |
| Apr 20, 2026 | $25.08 | $25.97 | $25.08 | $25.73 | +2.51% | 6,546,427 |
| Apr 13, 2026 | $24.95 | $25.63 | $24.76 | $25.10 | +1.37% | 7,463,064 |
| Apr 6, 2026 | $24.87 | $25.17 | $23.12 | $24.76 | -0.76% | 5,407,759 |
| Mar 30, 2026 | $24.24 | $25.24 | $23.94 | $24.95 | +3.70% | 5,605,591 |
| Mar 23, 2026 | $24.58 | $25.41 | $23.95 | $24.06 | -1.64% | 9,721,756 |
| Mar 16, 2026 | $24.16 | $26.20 | $23.25 | $24.46 | +1.75% | 13,033,376 |
| Mar 9, 2026 | $22.68 | $24.34 | $22.58 | $24.04 | +5.44% | 7,272,980 |
| Mar 2, 2026 | $23.98 | $24.03 | $22.38 | $22.80 | -6.48% | 7,905,789 |
| Feb 23, 2026 | $25.28 | $25.42 | $23.60 | $24.38 | -3.60% | 13,698,809 |
| Feb 17, 2026 | $24.68 | $25.52 | $24.67 | $25.29 | +2.55% | 7,745,320 |
| Feb 9, 2026 | $23.99 | $25.03 | $23.99 | $24.66 | +2.37% | 11,712,963 |
| Feb 2, 2026 | $21.75 | $24.14 | $21.69 | $24.09 | +9.85% | 16,907,750 |
| Jan 26, 2026 | $21.68 | $22.39 | $21.43 | $21.93 | +0.05% | 10,587,991 |
| Jan 20, 2026 | $22.21 | $22.56 | $21.57 | $21.92 | -1.79% | 7,251,434 |
| Jan 12, 2026 | $21.78 | $22.70 | $21.75 | $22.32 | +2.86% | 11,792,640 |
| Jan 5, 2026 | $21.39 | $22.26 | $21.33 | $21.70 | +1.12% | 9,022,999 |
| Dec 29, 2025 | $21.17 | $21.50 | $20.86 | $21.46 | +0.85% | 6,245,581 |
| Dec 22, 2025 | $21.29 | $21.50 | $20.88 | $21.28 | +0.05% | 8,356,833 |
| Dec 15, 2025 | $20.92 | $21.66 | $20.73 | $21.27 | -0.79% | 10,809,502 |
| Dec 8, 2025 | $21.37 | $21.68 | $20.71 | $21.44 | -1.11% | 10,082,430 |
| Dec 1, 2025 | $20.76 | $21.88 | $20.31 | $21.68 | +4.99% | 8,254,319 |
| Nov 24, 2025 | $19.35 | $20.92 | $19.23 | $20.65 | +7.44% | 8,807,111 |
| Nov 17, 2025 | $18.70 | $19.73 | $18.63 | $19.22 | +1.48% | 7,495,638 |
| Nov 10, 2025 | $19.09 | $19.40 | $18.74 | $18.94 | +0.53% | 5,742,720 |
| Nov 3, 2025 | $18.68 | $19.17 | $18.31 | $18.84 | +1.34% | 8,069,196 |
| Oct 27, 2025 | $19.32 | $19.48 | $18.18 | $18.59 | -3.23% | 6,373,357 |
| Oct 20, 2025 | $19.21 | $19.31 | $18.84 | $19.21 | +1.21% | 4,739,687 |
| Oct 13, 2025 | $18.80 | $19.08 | $18.11 | $18.98 | +2.32% | 8,086,366 |
| Oct 6, 2025 | $19.03 | $19.54 | $18.47 | $18.55 | -2.32% | 9,030,364 |
| Sep 29, 2025 | $19.56 | $19.94 | $18.74 | $18.99 | -1.66% | 8,938,658 |
| Sep 22, 2025 | $18.94 | $19.74 | $18.50 | $19.31 | +3.82% | 10,433,145 |
| Sep 15, 2025 | $19.15 | $19.45 | $18.58 | $18.60 | -2.41% | 7,603,381 |
| Sep 8, 2025 | $18.81 | $19.45 | $18.62 | $19.06 | +3.93% | 6,916,393 |
| Sep 2, 2025 | $17.87 | $18.63 | $17.74 | $18.34 | +0.77% | 6,747,775 |
| Aug 25, 2025 | $19.20 | $19.43 | $18.05 | $18.20 | -4.71% | 8,801,896 |
| Aug 18, 2025 | $20.59 | $20.64 | $18.79 | $19.10 | -4.12% | 16,520,714 |
| Aug 11, 2025 | $20.32 | $20.45 | $19.65 | $19.92 | -3.21% | 6,873,241 |
| Aug 4, 2025 | $20.51 | $20.85 | $19.58 | $20.58 | +1.73% | 10,370,096 |
| Jul 28, 2025 | $20.24 | $20.68 | $19.03 | $20.23 | -0.30% | 11,954,633 |
| Jul 21, 2025 | $18.56 | $20.48 | $18.47 | $20.29 | +6.90% | 12,878,930 |
| Jul 14, 2025 | $18.59 | $19.49 | $17.99 | $18.98 | +1.55% | 8,345,365 |
| Jul 7, 2025 | $17.96 | $19.42 | $17.39 | $18.69 | +3.55% | 11,431,973 |
| Jun 30, 2025 | $17.58 | $18.37 | $17.55 | $18.05 | +1.52% | 3,244,124 |
| Jun 23, 2025 | $17.14 | $18.04 | $17.07 | $17.78 | +3.31% | 5,293,415 |
| Jun 16, 2025 | $17.75 | $17.92 | $17.03 | $17.21 | -1.38% | 5,656,854 |
| Jun 9, 2025 | $17.68 | $17.97 | $17.39 | $17.45 | +1.87% | 9,431,348 |
| Jun 2, 2025 | $17.32 | $17.49 | $16.94 | $17.13 | -2.67% | 14,361,376 |
| May 27, 2025 | $16.83 | $18.06 | $16.73 | $17.60 | +3.83% | 15,997,674 |
| May 19, 2025 | $18.90 | $19.05 | $16.68 | $16.95 | -9.21% | 26,527,069 |
| May 12, 2025 | $19.16 | $19.35 | $18.08 | $18.67 | -0.27% | 18,732,411 |
| May 5, 2025 | $18.84 | $19.49 | $18.56 | $18.72 | -1.37% | 9,328,345 |
| Apr 28, 2025 | $18.87 | $19.29 | $18.21 | $18.98 | -0.47% | 8,692,745 |
| Apr 21, 2025 | $18.68 | $19.67 | $18.48 | $19.07 | +1.38% | 10,286,701 |
| Apr 14, 2025 | $18.67 | $19.43 | $18.39 | $18.81 | +3.07% | 8,376,542 |
| Apr 7, 2025 | $18.22 | $19.22 | $16.34 | $18.25 | +0.44% | 26,064,481 |
| Mar 31, 2025 | $19.51 | $20.06 | $17.81 | $18.17 | -8.32% | 11,605,773 |
| Mar 24, 2025 | $19.89 | $20.28 | $19.78 | $19.82 | -1.15% | 8,475,510 |
| Mar 17, 2025 | $20.30 | $22.01 | $19.96 | $20.05 | +0.40% | 20,925,391 |
| Mar 10, 2025 | $20.23 | $20.59 | $19.05 | $19.97 | -0.75% | 19,190,823 |
| Mar 3, 2025 | $19.70 | $20.87 | $19.59 | $20.12 | +3.76% | 13,932,064 |
| Feb 24, 2025 | $19.96 | $20.19 | $19.25 | $19.39 | -6.69% | 9,481,654 |
| Feb 18, 2025 | $20.23 | $21.25 | $19.72 | $20.78 | +3.43% | 10,812,550 |
| Feb 10, 2025 | $19.45 | $20.31 | $18.60 | $20.09 | +4.47% | 9,829,413 |
| Feb 3, 2025 | $18.28 | $19.42 | $18.21 | $19.23 | +3.05% | 11,634,754 |
| Jan 27, 2025 | $18.75 | $19.26 | $18.30 | $18.66 | -0.11% | 11,490,180 |
| Jan 21, 2025 | $19.45 | $19.54 | $18.28 | $18.68 | -2.15% | 17,741,532 |
| Jan 13, 2025 | $18.08 | $19.24 | $17.98 | $19.09 | +6.47% | 9,502,148 |
| Jan 6, 2025 | $19.19 | $19.37 | $17.89 | $17.93 | -7.00% | 9,201,442 |
| Dec 30, 2024 | $19.53 | $19.70 | $18.83 | $19.28 | -2.33% | 8,131,955 |
| Dec 23, 2024 | $19.78 | $20.14 | $19.56 | $19.74 | -0.45% | 4,826,959 |
| Dec 16, 2024 | $19.30 | $20.09 | $19.20 | $19.83 | +3.23% | 19,342,051 |
| Dec 9, 2024 | $19.66 | $19.89 | $18.51 | $19.21 | +3.89% | 16,730,781 |
| Dec 2, 2024 | $19.17 | $19.34 | $18.49 | $18.49 | -2.68% | 15,181,497 |
| Nov 25, 2024 | $19.35 | $19.44 | $18.65 | $19.00 | -1.45% | 19,497,121 |
| Nov 18, 2024 | $21.00 | $21.42 | $19.17 | $19.28 | -8.50% | 23,294,969 |
| Nov 11, 2024 | $21.92 | $22.06 | $20.47 | $21.07 | -4.01% | 15,964,117 |
| Nov 4, 2024 | $22.68 | $23.47 | $21.85 | $21.95 | -4.94% | 10,172,887 |
| Oct 28, 2024 | $24.08 | $24.73 | $22.97 | $23.09 | -4.70% | 9,612,297 |
| Oct 21, 2024 | $24.92 | $25.36 | $23.65 | $24.23 | -3.73% | 7,621,956 |
| Oct 14, 2024 | $25.68 | $26.05 | $24.60 | $25.17 | -3.16% | 10,609,887 |
| Oct 7, 2024 | $27.20 | $27.50 | $24.78 | $25.99 | -3.71% | 12,961,424 |
| Sep 30, 2024 | $24.75 | $27.50 | $24.55 | $26.99 | +11.90% | 28,303,073 |
| Sep 23, 2024 | $21.70 | $24.64 | $21.46 | $24.12 | +10.39% | 21,949,198 |
| Sep 16, 2024 | $22.14 | $22.97 | $21.70 | $21.85 | -0.73% | 11,194,663 |
| Sep 9, 2024 | $21.51 | $22.16 | $21.38 | $22.01 | +2.04% | 12,558,702 |
| Sep 3, 2024 | $22.12 | $22.56 | $21.42 | $21.57 | +0.61% | 10,444,060 |
| Aug 26, 2024 | $20.41 | $21.82 | $19.58 | $21.44 | +4.18% | 13,898,115 |
| Aug 19, 2024 | $19.78 | $21.43 | $19.74 | $20.58 | +4.57% | 11,583,097 |
| Aug 12, 2024 | $19.80 | $19.98 | $19.14 | $19.68 | -0.61% | 7,280,671 |
| Aug 5, 2024 | $18.63 | $20.26 | $18.56 | $19.80 | +8.02% | 14,321,786 |
| Jul 29, 2024 | $19.09 | $19.54 | $18.14 | $18.33 | -4.38% | 11,594,675 |
| Jul 22, 2024 | $20.10 | $20.80 | $18.65 | $19.17 | -2.94% | 14,756,691 |
| Jul 15, 2024 | $20.25 | $20.32 | $19.70 | $19.75 | -3.61% | 10,845,297 |
| Jul 8, 2024 | $19.89 | $20.73 | $19.82 | $20.49 | +2.40% | 11,021,059 |
| Jul 1, 2024 | $20.89 | $21.05 | $19.63 | $20.01 | -3.57% | 8,873,774 |
| Jun 24, 2024 | $21.51 | $22.16 | $20.40 | $20.75 | -2.67% | 12,055,912 |
| Jun 17, 2024 | $22.32 | $22.50 | $21.14 | $21.32 | -5.08% | 9,270,392 |
| Jun 10, 2024 | $23.47 | $23.82 | $22.14 | $22.46 | -5.07% | 11,772,346 |
| Jun 3, 2024 | $23.69 | $24.07 | $23.04 | $23.66 | +3.82% | 12,284,453 |
| May 28, 2024 | $24.06 | $24.68 | $22.74 | $22.79 | -5.36% | 14,535,612 |
| May 20, 2024 | $24.00 | $25.12 | $23.76 | $24.08 | -2.07% | 21,322,543 |
| May 13, 2024 | $21.17 | $24.74 | $21.15 | $24.59 | +17.94% | 31,670,241 |
| May 6, 2024 | $21.61 | $21.83 | $20.30 | $20.85 | -2.93% | 16,902,276 |
| Apr 29, 2024 | $21.50 | $21.85 | $20.91 | $21.48 | -0.60% | 16,498,460 |
| Apr 22, 2024 | $20.23 | $21.92 | $19.93 | $21.61 | +8.38% | 31,399,194 |
| Apr 15, 2024 | $19.38 | $20.01 | $19.21 | $19.94 | +3.53% | 25,410,158 |
| Apr 8, 2024 | $21.00 | $21.09 | $19.26 | $19.26 | -7.85% | 24,222,062 |
| Apr 1, 2024 | $21.19 | $22.26 | $20.68 | $20.90 | -0.19% | 16,248,910 |
| Mar 25, 2024 | $21.22 | $21.55 | $20.70 | $20.94 | -0.38% | 18,214,365 |
| Mar 18, 2024 | $22.09 | $22.82 | $20.54 | $21.02 | -3.62% | 34,939,135 |
| Mar 11, 2024 | $20.27 | $22.01 | $19.93 | $21.81 | +8.29% | 30,932,988 |
| Mar 4, 2024 | $20.92 | $21.25 | $19.50 | $20.14 | -0.84% | 28,059,652 |
| Feb 26, 2024 | $19.24 | $20.79 | $18.78 | $20.31 | +4.21% | 15,832,682 |
| Feb 20, 2024 | $18.55 | $19.72 | $18.45 | $19.49 | +5.47% | 17,562,224 |
| Feb 12, 2024 | $17.17 | $18.60 | $17.15 | $18.48 | +7.50% | 14,337,318 |
| Feb 5, 2024 | $15.98 | $18.11 | $15.90 | $17.19 | +6.90% | 17,427,011 |
| Jan 29, 2024 | $17.03 | $17.06 | $16.01 | $16.08 | -5.24% | 17,342,813 |
| Jan 22, 2024 | $17.00 | $18.22 | $16.78 | $16.97 | -2.36% | 19,850,124 |
| Jan 16, 2024 | $18.66 | $18.77 | $17.09 | $17.38 | -8.91% | 18,308,317 |
| Jan 8, 2024 | $19.60 | $19.70 | $18.89 | $19.08 | -4.36% | 17,091,594 |
| Jan 2, 2024 | $21.00 | $21.26 | $19.92 | $19.95 | -6.25% | 10,134,809 |
| Dec 26, 2023 | $19.95 | $21.33 | $19.95 | $21.28 | +7.26% | 9,455,809 |
| Dec 18, 2023 | $19.75 | $20.49 | $19.70 | $19.84 | +0.05% | 14,638,800 |
| Dec 11, 2023 | $21.16 | $21.20 | $19.72 | $19.83 | -6.95% | 22,442,364 |
| Dec 4, 2023 | $22.00 | $22.12 | $21.14 | $21.31 | -4.31% | 15,412,899 |
| Nov 27, 2023 | $22.08 | $22.90 | $21.85 | $22.27 | -0.22% | 14,875,214 |
| Nov 20, 2023 | $22.23 | $22.56 | $21.44 | $22.32 | -1.02% | 12,846,261 |
| Nov 13, 2023 | $24.29 | $24.86 | $22.17 | $22.55 | -6.51% | 22,384,183 |
| Nov 6, 2023 | $24.63 | $24.69 | $23.52 | $24.12 | -1.83% | 8,500,773 |
| Oct 30, 2023 | $23.82 | $24.99 | $23.12 | $24.57 | +4.33% | 9,951,060 |
| Oct 23, 2023 | $23.59 | $24.13 | $23.27 | $23.55 | -0.25% | 11,843,616 |
| Oct 16, 2023 | $23.81 | $24.12 | $23.01 | $23.61 | -2.24% | 9,748,735 |
| Oct 9, 2023 | $24.62 | $24.82 | $23.88 | $24.15 | -1.87% | 9,521,574 |
| Oct 2, 2023 | $24.02 | $24.85 | $23.49 | $24.61 | +1.82% | 9,587,162 |
| Sep 25, 2023 | $24.03 | $24.51 | $23.95 | $24.17 | -1.19% | 9,153,680 |
| Sep 18, 2023 | $24.99 | $25.13 | $24.17 | $24.46 | -2.78% | 14,635,381 |
| Sep 11, 2023 | $24.53 | $25.90 | $23.73 | $25.16 | +2.78% | 25,164,485 |
| Sep 5, 2023 | $25.10 | $25.45 | $23.91 | $24.48 | -3.05% | 10,999,381 |
| Aug 28, 2023 | $24.41 | $25.66 | $23.13 | $25.25 | +3.53% | 20,643,821 |
| Aug 21, 2023 | $23.19 | $24.68 | $23.11 | $24.39 | +1.12% | 14,773,475 |
| Aug 14, 2023 | $25.48 | $25.99 | $23.53 | $24.12 | -6.33% | 13,136,332 |
| Aug 7, 2023 | $26.72 | $26.93 | $25.40 | $25.75 | -3.88% | 8,003,149 |
| Jul 31, 2023 | $27.70 | $27.89 | $26.21 | $26.79 | -4.29% | 9,180,147 |
| Jul 24, 2023 | $26.00 | $28.04 | $25.92 | $27.99 | +7.28% | 12,065,666 |
| Jul 17, 2023 | $27.04 | $27.27 | $25.91 | $26.09 | -3.80% | 6,994,298 |
| Jul 10, 2023 | $24.76 | $27.43 | $24.69 | $27.12 | +8.96% | 12,154,243 |
| Jul 3, 2023 | $25.49 | $25.66 | $24.57 | $24.89 | -0.76% | 9,824,107 |
| Jun 26, 2023 | $25.45 | $26.32 | $24.91 | $25.08 | -0.75% | 13,712,961 |
| Jun 20, 2023 | $26.59 | $26.81 | $25.06 | $25.27 | -7.98% | 12,940,137 |
| Jun 12, 2023 | $26.96 | $28.13 | $26.82 | $27.46 | +1.33% | 15,303,459 |
| Jun 5, 2023 | $26.42 | $27.74 | $26.27 | $27.10 | +2.85% | 7,458,791 |
| May 30, 2023 | $26.77 | $26.88 | $24.73 | $26.35 | -2.55% | 18,037,835 |
| May 22, 2023 | $28.96 | $29.59 | $26.94 | $27.04 | -5.95% | 12,768,182 |
| May 15, 2023 | $28.89 | $30.05 | $27.99 | $28.75 | +1.38% | 23,932,141 |
| May 8, 2023 | $27.79 | $28.92 | $27.27 | $28.36 | +2.12% | 20,081,645 |
| May 1, 2023 | $27.57 | $28.01 | $26.69 | $27.77 | +0.33% | 8,875,838 |
| Apr 24, 2023 | $28.05 | $28.30 | $27.17 | $27.68 | -1.81% | 12,898,867 |
| Apr 17, 2023 | $28.90 | $29.46 | $28.08 | $28.19 | -0.77% | 8,163,205 |
| Apr 10, 2023 | $28.43 | $29.09 | $28.04 | $28.41 | -0.91% | 9,237,329 |
| Apr 3, 2023 | $28.74 | $29.02 | $28.08 | $28.67 | +0.03% | 7,334,424 |
| Mar 27, 2023 | $28.06 | $29.04 | $27.95 | $28.66 | +0.53% | 12,980,804 |
| Mar 20, 2023 | $27.95 | $28.87 | $27.90 | $28.51 | +0.21% | 15,907,161 |
| Mar 13, 2023 | $25.64 | $28.94 | $25.25 | $28.45 | +10.53% | 19,934,846 |
| Mar 6, 2023 | $24.95 | $25.92 | $24.80 | $25.74 | +4.13% | 13,929,341 |
| Feb 27, 2023 | $24.49 | $25.18 | $23.47 | $24.72 | +1.10% | 28,681,229 |
| Feb 21, 2023 | $24.91 | $25.25 | $24.23 | $24.45 | -2.24% | 10,397,078 |
| Feb 13, 2023 | $27.69 | $27.94 | $24.98 | $25.01 | -8.96% | 13,894,381 |
| Feb 6, 2023 | $28.15 | $28.58 | $27.21 | $27.47 | -4.19% | 10,185,050 |
| Jan 30, 2023 | $27.73 | $29.79 | $27.47 | $28.67 | -1.51% | 10,261,135 |
| Jan 23, 2023 | $28.40 | $29.43 | $28.15 | $29.11 | +2.46% | 6,200,341 |
| Jan 17, 2023 | $28.42 | $28.75 | $27.94 | $28.41 | -0.94% | 8,081,170 |
| Jan 9, 2023 | $28.20 | $28.94 | $27.72 | $28.68 | +3.80% | 12,846,879 |
| Jan 3, 2023 | $27.53 | $28.50 | $27.17 | $27.63 | +2.83% | 8,926,688 |
| Dec 27, 2022 | $26.99 | $27.30 | $26.06 | $26.87 | +1.74% | 3,649,086 |
| Dec 19, 2022 | $26.88 | $27.23 | $26.12 | $26.41 | -1.75% | 7,356,390 |
| Dec 12, 2022 | $25.69 | $27.43 | $25.61 | $26.88 | +4.51% | 13,499,091 |
| Dec 5, 2022 | $25.59 | $26.45 | $24.48 | $25.72 | +2.96% | 16,749,099 |
| Nov 28, 2022 | $23.02 | $25.14 | $22.92 | $24.98 | +8.66% | 24,406,172 |
| Nov 21, 2022 | $20.96 | $23.62 | $20.67 | $22.99 | +4.98% | 10,319,046 |
| Nov 14, 2022 | $21.43 | $22.59 | $21.22 | $21.90 | +3.16% | 13,329,099 |
| Nov 7, 2022 | $19.64 | $21.27 | $18.40 | $21.23 | +10.57% | 11,321,423 |
| Oct 31, 2022 | $16.85 | $19.51 | $16.27 | $19.20 | +10.66% | 15,650,514 |
| Oct 24, 2022 | $19.11 | $19.21 | $16.28 | $17.35 | -19.08% | 43,406,589 |
| Oct 17, 2022 | $22.49 | $24.01 | $21.23 | $21.44 | -3.21% | 8,198,755 |
| Oct 10, 2022 | $23.82 | $23.92 | $21.89 | $22.15 | -8.13% | 11,075,115 |
| Oct 3, 2022 | $24.31 | $25.77 | $24.04 | $24.11 | +0.33% | 11,684,725 |
| Sep 26, 2022 | $24.30 | $25.23 | $23.74 | $24.03 | -0.70% | 13,313,317 |
| Sep 19, 2022 | $26.01 | $26.56 | $24.05 | $24.20 | -9.67% | 12,604,255 |
| Sep 12, 2022 | $26.58 | $27.84 | $26.57 | $26.79 | 0.00% | 20,900,151 |
| Sep 6, 2022 | $27.00 | $27.27 | $25.78 | $26.79 | +1.75% | 13,107,985 |
| Aug 29, 2022 | $25.39 | $26.96 | $25.35 | $26.33 | +2.61% | 18,440,014 |
| Aug 22, 2022 | $26.70 | $27.43 | $22.91 | $25.66 | -3.39% | 36,531,537 |
| Aug 15, 2022 | $25.97 | $27.91 | $25.82 | $26.56 | +2.15% | 10,357,719 |
| Aug 8, 2022 | $26.33 | $26.98 | $25.37 | $26.00 | -1.78% | 8,092,022 |
| Aug 1, 2022 | $25.34 | $27.10 | $24.59 | $26.47 | +3.44% | 5,946,825 |
| Jul 25, 2022 | $25.67 | $26.55 | $25.54 | $25.59 | -0.81% | 5,152,183 |
| Jul 18, 2022 | $26.61 | $27.07 | $25.45 | $25.80 | -0.96% | 10,044,010 |
| Jul 11, 2022 | $26.57 | $26.81 | $25.49 | $26.05 | -3.12% | 11,288,959 |
| Jul 5, 2022 | $26.01 | $27.38 | $25.84 | $26.89 | +0.98% | 8,919,957 |
| Jun 27, 2022 | $26.75 | $27.65 | $25.62 | $26.63 | -0.45% | 14,527,093 |
| Jun 21, 2022 | $24.53 | $26.82 | $23.65 | $26.75 | +11.50% | 11,677,172 |
| Jun 13, 2022 | $25.05 | $25.97 | $23.67 | $23.99 | -6.47% | 13,491,963 |
| Jun 6, 2022 | $27.67 | $28.41 | $25.57 | $25.65 | -0.66% | 13,488,020 |
| May 31, 2022 | $25.79 | $27.16 | $25.54 | $25.82 | +4.24% | 15,166,705 |
| May 23, 2022 | $25.45 | $26.12 | $23.65 | $24.77 | -2.29% | 12,906,059 |
| May 16, 2022 | $25.12 | $26.58 | $24.50 | $25.35 | +0.08% | 9,497,678 |
| May 9, 2022 | $24.90 | $26.13 | $23.64 | $25.33 | -0.78% | 12,726,326 |
| May 2, 2022 | $27.61 | $28.50 | $25.37 | $25.53 | -7.20% | 16,506,054 |
| Apr 25, 2022 | $23.16 | $28.99 | $22.63 | $27.51 | +17.97% | 21,412,026 |
| Apr 18, 2022 | $26.00 | $26.38 | $22.62 | $23.32 | -11.36% | 19,938,014 |
| Apr 11, 2022 | $25.00 | $26.46 | $24.53 | $26.31 | +2.53% | 19,283,616 |
| Apr 4, 2022 | $26.50 | $26.79 | $24.12 | $25.66 | -0.47% | 21,449,742 |
| Mar 28, 2022 | $25.46 | $27.33 | $24.69 | $25.78 | +1.38% | 12,213,388 |
| Mar 21, 2022 | $25.24 | $27.05 | $24.52 | $25.43 | -3.05% | 13,269,683 |
| Mar 14, 2022 | $21.03 | $26.93 | $19.72 | $26.23 | +15.70% | 39,795,592 |
| Mar 7, 2022 | $27.39 | $29.74 | $20.62 | $22.67 | -18.45% | 28,568,153 |
| Feb 28, 2022 | $28.65 | $29.93 | $27.53 | $27.80 | -4.01% | 10,058,039 |
| Feb 22, 2022 | $29.83 | $31.13 | $28.56 | $28.96 | -2.98% | 11,200,583 |
| Feb 14, 2022 | $30.07 | $30.81 | $29.54 | $29.85 | -2.42% | 9,879,001 |
| Feb 7, 2022 | $29.99 | $31.38 | $29.53 | $30.59 | +1.90% | 8,844,139 |
| Jan 31, 2022 | $28.60 | $30.61 | $28.60 | $30.02 | +6.53% | 6,988,465 |
| Jan 24, 2022 | $28.23 | $29.52 | $27.24 | $28.18 | -2.02% | 12,283,232 |
| Jan 18, 2022 | $30.85 | $31.11 | $28.33 | $28.76 | -7.82% | 10,170,581 |
| Jan 10, 2022 | $29.34 | $32.28 | $29.00 | $31.20 | +10.91% | 19,669,705 |
| Jan 3, 2022 | $28.06 | $28.85 | $27.00 | $28.13 | -0.32% | 12,231,933 |
| Dec 27, 2021 | $27.36 | $28.59 | $26.33 | $28.22 | +2.99% | 9,377,583 |
| Dec 20, 2021 | $27.48 | $28.00 | $26.47 | $27.40 | -1.62% | 9,925,564 |
| Dec 13, 2021 | $31.30 | $31.59 | $27.47 | $27.85 | -11.73% | 20,174,861 |
| Dec 6, 2021 | $29.10 | $32.45 | $28.67 | $31.55 | +9.32% | 17,432,530 |
| Nov 29, 2021 | $30.81 | $32.67 | $28.68 | $28.86 | -6.45% | 27,991,028 |
| Nov 22, 2021 | $32.40 | $32.87 | $30.66 | $30.85 | -5.40% | 16,660,672 |
| Nov 15, 2021 | $28.95 | $34.82 | $28.39 | $32.61 | +12.45% | 30,907,695 |
| Nov 8, 2021 | $27.91 | $29.42 | $27.62 | $29.00 | +4.17% | 7,271,245 |
| Nov 1, 2021 | $29.45 | $30.02 | $27.68 | $27.84 | -5.08% | 10,410,533 |
| Oct 25, 2021 | $30.92 | $31.30 | $29.31 | $29.33 | -5.14% | 7,889,930 |
| Oct 18, 2021 | $31.08 | $32.08 | $30.68 | $30.92 | -1.06% | 9,249,622 |
| Oct 11, 2021 | $31.93 | $32.20 | $30.96 | $31.25 | -1.45% | 6,989,189 |
| Oct 4, 2021 | $29.69 | $31.97 | $29.20 | $31.71 | +5.35% | 7,921,149 |
| Sep 27, 2021 | $31.59 | $31.92 | $29.93 | $30.10 | -4.93% | 12,737,196 |
| Sep 20, 2021 | $30.40 | $32.24 | $29.69 | $31.66 | +2.69% | 10,730,387 |
| Sep 13, 2021 | $30.45 | $30.92 | $29.96 | $30.83 | +0.23% | 11,115,296 |
| Sep 7, 2021 | $31.32 | $32.17 | $30.29 | $30.76 | -0.26% | 16,244,434 |
| Aug 30, 2021 | $27.40 | $30.84 | $27.02 | $30.84 | +18.34% | 24,800,684 |
| Aug 23, 2021 | $26.41 | $26.64 | $25.56 | $26.06 | -1.51% | 24,364,758 |
| Aug 16, 2021 | $26.90 | $27.09 | $25.23 | $26.46 | -2.76% | 27,928,805 |
| Aug 9, 2021 | $27.93 | $28.25 | $26.94 | $27.21 | -2.47% | 15,962,263 |
| Aug 2, 2021 | $27.16 | $28.14 | $26.75 | $27.90 | +3.10% | 25,779,817 |
| Jul 26, 2021 | $26.17 | $28.06 | $25.67 | $27.06 | -3.39% | 35,561,815 |
| Jul 19, 2021 | $28.98 | $29.20 | $27.42 | $28.01 | -4.04% | 14,804,470 |
| Jul 12, 2021 | $28.95 | $29.95 | $28.74 | $29.19 | +0.38% | 9,493,234 |
| Jul 6, 2021 | $29.05 | $29.51 | $27.77 | $29.08 | -0.75% | 15,328,058 |
| Jun 28, 2021 | $30.72 | $30.85 | $29.13 | $29.30 | -4.62% | 11,552,461 |
| Jun 21, 2021 | $28.67 | $30.76 | $28.67 | $30.72 | +6.22% | 14,909,126 |
| Jun 14, 2021 | $31.67 | $31.74 | $28.15 | $28.92 | -8.48% | 31,993,630 |
| Jun 7, 2021 | $31.58 | $32.21 | $31.13 | $31.60 | -0.82% | 10,164,144 |
| Jun 1, 2021 | $32.02 | $32.68 | $31.54 | $31.86 | -0.72% | 12,967,213 |
| May 24, 2021 | $32.05 | $32.46 | $31.11 | $32.09 | +0.19% | 15,547,984 |
| May 17, 2021 | $30.84 | $33.43 | $30.38 | $32.03 | +3.89% | 14,050,384 |
| May 10, 2021 | $31.78 | $31.83 | $29.26 | $30.83 | -3.54% | 17,473,385 |
| May 3, 2021 | $32.10 | $33.19 | $31.34 | $31.96 | -0.62% | 9,836,263 |
| Apr 26, 2021 | $32.95 | $33.66 | $31.77 | $32.16 | -0.37% | 18,125,806 |
| Apr 19, 2021 | $29.55 | $32.80 | $29.09 | $32.28 | +9.16% | 22,914,278 |
| Apr 12, 2021 | $28.15 | $30.66 | $28.15 | $29.57 | +4.86% | 17,973,316 |
| Apr 5, 2021 | $30.42 | $30.49 | $27.82 | $28.20 | -6.31% | 15,473,343 |
| Mar 29, 2021 | $28.60 | $30.85 | $27.82 | $30.10 | +4.95% | 20,300,383 |
| Mar 22, 2021 | $28.02 | $29.24 | $26.80 | $28.68 | +0.24% | 32,953,219 |
| Mar 15, 2021 | $33.03 | $33.29 | $28.34 | $28.61 | -13.49% | 23,045,704 |
| Mar 8, 2021 | $34.63 | $34.63 | $31.54 | $33.07 | -5.41% | 12,041,762 |
| Mar 1, 2021 | $34.21 | $36.18 | $33.85 | $34.96 | +3.62% | 11,277,853 |
| Feb 22, 2021 | $35.81 | $36.64 | $33.52 | $33.74 | -8.64% | 11,533,594 |
| Feb 16, 2021 | $38.69 | $38.96 | $35.03 | $36.93 | -4.03% | 10,794,853 |
| Feb 8, 2021 | $35.46 | $38.50 | $35.46 | $38.48 | +8.82% | 21,465,066 |
| Feb 1, 2021 | $33.60 | $36.07 | $33.44 | $35.36 | +6.89% | 18,242,539 |
| Jan 25, 2021 | $33.73 | $35.16 | $33.02 | $33.08 | +0.12% | 23,157,426 |
| Jan 19, 2021 | $29.93 | $33.59 | $29.90 | $33.04 | +11.92% | 20,659,858 |
| Jan 11, 2021 | $28.64 | $30.80 | $28.50 | $29.52 | +2.64% | 20,701,368 |
| Jan 4, 2021 | $29.15 | $29.27 | $27.87 | $28.76 | -1.37% | 19,945,355 |
| Dec 28, 2020 | $28.10 | $29.70 | $27.56 | $29.16 | +4.07% | 13,451,760 |
| Dec 21, 2020 | $27.57 | $28.32 | $27.56 | $28.02 | +0.25% | 9,368,627 |
| Dec 14, 2020 | $28.15 | $28.20 | $26.44 | $27.95 | -0.18% | 24,911,812 |
| Dec 7, 2020 | $28.11 | $28.60 | $27.72 | $28.00 | -0.78% | 17,393,480 |
| Nov 30, 2020 | $29.23 | $29.50 | $27.93 | $28.22 | -4.37% | 13,530,510 |
| Nov 23, 2020 | $30.30 | $30.64 | $29.05 | $29.51 | -2.03% | 7,556,298 |
| Nov 16, 2020 | $33.20 | $33.50 | $29.18 | $30.12 | -7.97% | 16,826,312 |
| Nov 9, 2020 | $32.30 | $34.00 | $29.60 | $32.73 | +4.40% | 14,645,497 |
| Nov 2, 2020 | $29.25 | $31.60 | $28.79 | $31.35 | +8.18% | 8,561,599 |
| Oct 26, 2020 | $30.16 | $30.59 | $28.64 | $28.98 | -4.26% | 5,981,183 |
| Oct 19, 2020 | $29.00 | $31.20 | $28.65 | $30.27 | +4.96% | 11,993,866 |
| Oct 12, 2020 | $30.30 | $30.50 | $28.07 | $28.84 | -3.58% | 9,628,797 |
| Oct 5, 2020 | $29.29 | $29.98 | $28.60 | $29.91 | +2.85% | 10,476,996 |
| Sep 28, 2020 | $31.00 | $32.21 | $28.79 | $29.08 | -4.66% | 20,396,898 |
| Sep 21, 2020 | $30.29 | $30.94 | $28.54 | $30.50 | -0.52% | 19,363,114 |
| Sep 14, 2020 | $31.82 | $31.98 | $30.33 | $30.66 | -3.04% | 16,491,776 |
| Sep 8, 2020 | $32.50 | $32.84 | $31.04 | $31.62 | -4.96% | 15,231,433 |
| Aug 31, 2020 | $32.80 | $35.85 | $32.09 | $33.27 | +1.68% | 20,144,927 |
| Aug 24, 2020 | $32.16 | $33.00 | $31.71 | $32.72 | +2.67% | 11,371,488 |
| Aug 17, 2020 | $33.82 | $34.22 | $31.03 | $31.87 | -5.35% | 14,439,570 |
| Aug 10, 2020 | $36.67 | $37.16 | $33.24 | $33.67 | -7.35% | 16,324,742 |
| Aug 3, 2020 | $37.39 | $38.12 | $36.03 | $36.34 | -1.92% | 8,130,045 |
| Jul 27, 2020 | $34.70 | $37.40 | $34.53 | $37.05 | +6.22% | 7,815,098 |
| Jul 20, 2020 | $36.27 | $36.86 | $33.97 | $34.88 | -3.57% | 8,742,019 |
| Jul 13, 2020 | $37.86 | $38.41 | $35.02 | $36.17 | -2.56% | 12,966,441 |
| Jul 6, 2020 | $38.83 | $38.99 | $36.24 | $37.12 | -1.09% | 13,876,539 |
| Jun 29, 2020 | $37.12 | $37.90 | $35.04 | $37.53 | +1.62% | 11,525,326 |
| Jun 22, 2020 | $38.33 | $38.59 | $36.81 | $36.93 | -4.43% | 20,851,192 |
| Jun 15, 2020 | $34.30 | $38.67 | $33.91 | $38.64 | +10.75% | 18,746,633 |
| Jun 8, 2020 | $34.50 | $35.82 | $33.81 | $34.89 | +0.95% | 12,960,178 |
| Jun 1, 2020 | $32.50 | $34.61 | $32.32 | $34.56 | +5.95% | 17,600,582 |
| May 26, 2020 | $31.33 | $32.80 | $30.10 | $32.62 | +6.29% | 24,358,671 |
| May 18, 2020 | $33.98 | $35.64 | $30.15 | $30.69 | -7.92% | 20,763,517 |
| May 11, 2020 | $31.19 | $34.21 | $31.18 | $33.33 | +7.00% | 11,731,547 |
| May 4, 2020 | $28.53 | $31.20 | $27.23 | $31.15 | +9.64% | 10,534,724 |
| Apr 27, 2020 | $28.92 | $30.14 | $28.28 | $28.41 | -1.66% | 8,042,652 |
| Apr 20, 2020 | $28.75 | $29.39 | $27.60 | $28.89 | +0.35% | 8,823,906 |
| Apr 13, 2020 | $27.21 | $29.63 | $26.47 | $28.79 | +6.12% | 13,084,519 |
| Apr 6, 2020 | $27.34 | $28.00 | $26.31 | $27.13 | +0.78% | 6,838,350 |
| Mar 30, 2020 | $25.75 | $27.44 | $24.84 | $26.92 | +5.53% | 11,528,862 |
| Mar 23, 2020 | $24.92 | $26.22 | $23.52 | $25.51 | +3.32% | 13,620,785 |
| Mar 16, 2020 | $23.80 | $27.15 | $23.00 | $24.69 | -3.55% | 18,389,030 |
| Mar 9, 2020 | $25.00 | $28.06 | $23.51 | $25.60 | -3.76% | 19,766,591 |
| Mar 2, 2020 | $23.49 | $26.66 | $23.49 | $26.60 | +13.38% | 17,045,819 |
| Feb 24, 2020 | $23.76 | $24.78 | $22.51 | $23.46 | -5.10% | 15,494,607 |
| Feb 18, 2020 | $24.04 | $25.27 | $24.00 | $24.72 | +2.91% | 7,631,739 |
| Feb 10, 2020 | $23.70 | $24.66 | $23.30 | $24.02 | +1.09% | 10,346,225 |
| Feb 3, 2020 | $21.90 | $23.93 | $21.85 | $23.76 | +9.39% | 12,253,167 |
| Jan 27, 2020 | $21.72 | $22.65 | $21.58 | $21.72 | -3.94% | 10,740,127 |
| Jan 21, 2020 | $24.09 | $24.14 | $22.57 | $22.61 | -6.49% | 7,296,865 |
| Jan 13, 2020 | $23.04 | $24.19 | $23.04 | $24.18 | +5.13% | 8,964,043 |
| Jan 6, 2020 | $23.15 | $23.80 | $22.71 | $23.00 | -1.29% | 8,105,866 |
| Dec 30, 2019 | $23.63 | $23.72 | $23.11 | $23.30 | -0.94% | 7,687,022 |
| Dec 23, 2019 | $23.00 | $23.56 | $22.87 | $23.52 | +2.66% | 11,353,787 |
| Dec 16, 2019 | $21.79 | $23.05 | $21.68 | $22.91 | +6.21% | 15,639,312 |
| Dec 9, 2019 | $20.94 | $21.67 | $20.73 | $21.57 | +3.11% | 8,146,273 |
| Dec 2, 2019 | $21.28 | $21.36 | $20.36 | $20.92 | -1.69% | 8,466,108 |
| Nov 25, 2019 | $20.79 | $21.66 | $20.78 | $21.28 | +2.60% | 10,304,361 |
| Nov 18, 2019 | $22.51 | $23.12 | $20.26 | $20.74 | -7.29% | 21,287,701 |
| Nov 11, 2019 | $22.27 | $22.58 | $21.94 | $22.37 | -0.36% | 10,663,014 |
| Nov 4, 2019 | $21.87 | $22.69 | $21.87 | $22.45 | +3.27% | 11,678,576 |
| Oct 28, 2019 | $22.22 | $22.47 | $21.65 | $21.74 | -1.76% | 7,683,570 |
| Oct 21, 2019 | $21.07 | $22.19 | $21.05 | $22.13 | +6.19% | 7,261,473 |
| Oct 14, 2019 | $20.68 | $21.24 | $20.38 | $20.84 | +0.77% | 5,459,615 |
| Oct 7, 2019 | $20.54 | $20.87 | $19.84 | $20.68 | -0.19% | 7,842,734 |
| Sep 30, 2019 | $20.76 | $21.35 | $20.59 | $20.72 | +0.68% | 9,407,435 |
| Sep 23, 2019 | $21.82 | $21.95 | $20.46 | $20.58 | -5.42% | 14,589,081 |
| Sep 16, 2019 | $21.00 | $22.56 | $20.63 | $21.76 | +2.40% | 19,939,055 |
| Sep 9, 2019 | $21.20 | $21.87 | $20.70 | $21.25 | +0.43% | 12,992,835 |
| Sep 3, 2019 | $20.51 | $21.20 | $20.40 | $21.16 | +3.17% | 12,607,911 |
| Aug 26, 2019 | $19.79 | $20.73 | $19.69 | $20.51 | +4.96% | 17,465,523 |
| Aug 19, 2019 | $19.56 | $20.38 | $19.40 | $19.54 | +0.83% | 14,355,738 |
| Aug 12, 2019 | $18.94 | $19.80 | $18.71 | $19.38 | +1.68% | 12,086,640 |
| Aug 5, 2019 | $17.24 | $19.35 | $17.16 | $19.06 | -0.21% | 17,183,794 |
| Jul 29, 2019 | $19.64 | $20.05 | $18.85 | $19.10 | -3.05% | 11,162,553 |
| Jul 22, 2019 | $19.72 | $20.00 | $19.50 | $19.70 | +0.20% | 8,348,961 |
| Jul 15, 2019 | $19.87 | $19.94 | $19.40 | $19.66 | -0.81% | 6,529,848 |
| Jul 8, 2019 | $19.83 | $19.98 | $19.58 | $19.82 | -0.25% | 7,059,354 |
| Jul 1, 2019 | $19.76 | $19.98 | $19.41 | $19.87 | +3.92% | 7,592,083 |
| Jun 24, 2019 | $19.05 | $19.33 | $18.88 | $19.12 | +0.47% | 10,675,042 |
| Jun 17, 2019 | $18.64 | $19.35 | $18.61 | $19.03 | +2.26% | 10,920,442 |
| Jun 10, 2019 | $17.71 | $18.65 | $17.50 | $18.61 | +5.98% | 13,434,805 |
| Jun 3, 2019 | $18.03 | $18.36 | $17.12 | $17.56 | -2.66% | 27,468,369 |
| May 28, 2019 | $18.04 | $18.56 | $17.70 | $18.04 | +0.50% | 15,124,821 |
| May 20, 2019 | $17.72 | $18.50 | $17.68 | $17.95 | +0.11% | 12,213,773 |
| May 13, 2019 | $18.45 | $19.80 | $17.85 | $17.93 | -5.68% | 18,249,786 |
| May 6, 2019 | $19.49 | $19.49 | $18.59 | $19.01 | -4.85% | 11,014,921 |
| Apr 29, 2019 | $19.97 | $20.05 | $19.74 | $19.98 | +0.05% | 12,686,746 |
| Apr 22, 2019 | $19.52 | $20.00 | $18.99 | $19.97 | +1.89% | 9,457,543 |
| Apr 15, 2019 | $19.60 | $19.66 | $18.94 | $19.60 | +0.41% | 6,183,862 |
| Apr 8, 2019 | $18.91 | $19.67 | $18.83 | $19.52 | +3.28% | 7,838,906 |
| Apr 1, 2019 | $18.65 | $19.03 | $18.24 | $18.90 | +3.39% | 10,984,316 |
| Mar 25, 2019 | $17.65 | $18.30 | $17.62 | $18.28 | +3.34% | 12,759,436 |
| Mar 18, 2019 | $19.20 | $19.38 | $17.62 | $17.69 | -7.19% | 16,992,337 |
| Mar 11, 2019 | $20.29 | $20.37 | $18.45 | $19.06 | -5.50% | 31,560,330 |
| Mar 4, 2019 | $19.88 | $21.36 | $19.56 | $20.17 | +2.96% | 20,163,648 |
| Feb 25, 2019 | $19.97 | $20.18 | $19.20 | $19.59 | -0.10% | 55,468,491 |
| Feb 19, 2019 | $18.87 | $19.76 | $18.75 | $19.61 | +4.25% | 17,874,812 |
| Feb 11, 2019 | $18.00 | $19.44 | $17.99 | $18.81 | +5.03% | 25,366,541 |
| Feb 4, 2019 | $17.48 | $17.99 | $17.24 | $17.91 | +3.11% | 8,272,962 |
| Jan 28, 2019 | $17.30 | $17.45 | $16.72 | $17.37 | -0.34% | 10,171,088 |
| Jan 22, 2019 | $17.75 | $17.75 | $16.95 | $17.43 | -3.11% | 8,688,704 |
| Jan 14, 2019 | $17.11 | $18.20 | $16.84 | $17.99 | +3.63% | 8,667,314 |
| Jan 7, 2019 | $16.39 | $17.48 | $16.25 | $17.36 | +7.43% | 8,961,664 |
| Dec 31, 2018 | $16.00 | $16.31 | $15.30 | $16.16 | +1.00% | 4,153,937 |
| Dec 24, 2018 | $15.75 | $16.47 | $15.62 | $16.00 | +0.44% | 4,738,685 |
| Dec 17, 2018 | $16.33 | $16.42 | $15.33 | $15.93 | -3.10% | 5,901,942 |
| Dec 10, 2018 | $15.76 | $16.69 | $15.44 | $16.44 | +3.85% | 6,773,316 |
| Dec 3, 2018 | $17.58 | $17.92 | $15.80 | $15.83 | -7.75% | 7,519,345 |
| Nov 26, 2018 | $16.81 | $17.30 | $16.35 | $17.16 | +4.13% | 7,090,440 |
| Nov 19, 2018 | $16.80 | $16.82 | $15.56 | $16.48 | -2.89% | 4,153,945 |
| Nov 12, 2018 | $16.00 | $17.30 | $15.60 | $16.97 | +6.26% | 9,891,995 |
| Nov 5, 2018 | $16.62 | $16.88 | $15.80 | $15.97 | -4.20% | 6,687,897 |
| Oct 29, 2018 | $15.69 | $17.13 | $15.12 | $16.67 | +7.69% | 9,012,171 |
| Oct 22, 2018 | $16.03 | $16.20 | $15.09 | $15.48 | 0.00% | 7,654,953 |
| Oct 15, 2018 | $16.23 | $16.77 | $15.29 | $15.48 | -4.68% | 7,001,067 |
| Oct 8, 2018 | $15.29 | $16.36 | $14.69 | $16.24 | +4.04% | 11,660,799 |
| Oct 1, 2018 | $16.63 | $16.73 | $15.28 | $15.61 | -5.79% | 7,245,485 |
| Sep 24, 2018 | $17.47 | $17.55 | $16.31 | $16.57 | -7.79% | 7,679,553 |
| Sep 17, 2018 | $17.50 | $18.33 | $17.00 | $17.97 | +1.18% | 15,008,711 |
| Sep 10, 2018 | $17.59 | $18.03 | $16.66 | $17.76 | +0.40% | 10,713,305 |
| Sep 4, 2018 | $18.35 | $18.36 | $16.93 | $17.69 | -4.17% | 13,581,602 |
| Aug 27, 2018 | $19.75 | $20.02 | $18.05 | $18.46 | -5.43% | 11,419,206 |
| Aug 20, 2018 | $19.46 | $20.30 | $19.06 | $19.52 | +0.98% | 10,035,966 |
| Aug 13, 2018 | $21.10 | $21.38 | $17.60 | $19.33 | -8.52% | 21,064,155 |
| Aug 6, 2018 | $19.39 | $21.48 | $18.80 | $21.13 | +8.97% | 15,550,263 |
| Jul 30, 2018 | $20.09 | $20.14 | $18.93 | $19.39 | -3.48% | 11,717,406 |
| Jul 23, 2018 | $21.20 | $21.47 | $19.85 | $20.09 | -5.55% | 9,748,505 |
| Jul 16, 2018 | $20.85 | $22.67 | $19.65 | $21.27 | +3.20% | 25,014,258 |
| Jul 9, 2018 | $19.71 | $21.28 | $19.71 | $20.61 | +4.83% | 9,331,755 |
| Jul 2, 2018 | $19.80 | $20.77 | $19.11 | $19.66 | -1.70% | 8,727,004 |
| Jun 25, 2018 | $19.26 | $20.37 | $18.67 | $20.00 | +3.31% | 13,870,897 |
| Jun 18, 2018 | $21.00 | $21.58 | $19.33 | $19.36 | -8.46% | 16,828,960 |
| Jun 11, 2018 | $21.19 | $21.60 | $20.50 | $21.15 | +0.52% | 14,117,053 |
| Jun 4, 2018 | $20.85 | $21.65 | $20.20 | $21.04 | +1.59% | 23,977,104 |
| May 29, 2018 | $21.15 | $21.70 | $20.27 | $20.71 | +7.31% | 30,832,921 |
| May 21, 2018 | $17.70 | $19.30 | $17.66 | $19.30 | +9.66% | 15,934,014 |
| May 14, 2018 | $17.28 | $17.68 | $16.85 | $17.60 | +3.83% | 11,543,310 |
| May 7, 2018 | $16.70 | $17.29 | $16.55 | $16.95 | +1.50% | 12,982,062 |
| Apr 30, 2018 | $16.46 | $16.79 | $16.28 | $16.70 | +2.20% | 9,986,392 |
| Apr 23, 2018 | $16.48 | $16.84 | $15.92 | $16.34 | -0.85% | 9,864,939 |
| Apr 16, 2018 | $15.85 | $16.50 | $15.72 | $16.48 | +3.52% | 11,903,014 |
| Apr 9, 2018 | $15.07 | $15.96 | $14.94 | $15.92 | +6.85% | 12,149,070 |
| Apr 2, 2018 | $14.85 | $15.18 | $14.51 | $14.90 | -0.60% | 13,156,493 |
| Mar 26, 2018 | $15.00 | $15.20 | $14.61 | $14.99 | +1.56% | 9,563,671 |
| Mar 19, 2018 | $15.43 | $15.63 | $14.71 | $14.76 | -4.40% | 10,732,377 |
| Mar 12, 2018 | $15.71 | $16.03 | $15.14 | $15.44 | -1.78% | 20,345,181 |
| Mar 5, 2018 | $15.87 | $17.47 | $15.55 | $15.72 | -1.32% | 22,546,510 |
| Feb 26, 2018 | $15.60 | $16.79 | $15.36 | $15.93 | +2.38% | 7,824,878 |
| Feb 20, 2018 | $15.45 | $15.58 | $15.20 | $15.56 | +0.39% | 5,099,785 |
| Feb 12, 2018 | $15.02 | $15.73 | $14.94 | $15.50 | +3.75% | 4,546,731 |
| Feb 5, 2018 | $15.16 | $15.67 | $14.65 | $14.94 | -3.98% | 9,515,706 |
| Jan 29, 2018 | $15.86 | $16.19 | $15.46 | $15.56 | -1.77% | 7,697,604 |
| Jan 22, 2018 | $16.47 | $17.00 | $15.58 | $15.84 | -3.94% | 10,097,013 |
| Jan 16, 2018 | $15.81 | $16.91 | $15.81 | $16.49 | +4.63% | 12,289,031 |
| Jan 8, 2018 | $16.01 | $16.05 | $15.08 | $15.76 | -1.81% | 12,454,737 |
| Jan 2, 2018 | $16.05 | $16.86 | $15.75 | $16.05 | +1.26% | 11,577,838 |
| Dec 26, 2017 | $15.88 | $16.03 | $15.69 | $15.85 | -0.44% | 5,242,041 |
| Dec 18, 2017 | $15.02 | $16.17 | $14.55 | $15.92 | +6.49% | 17,872,319 |
| Dec 11, 2017 | $15.35 | $15.63 | $14.78 | $14.95 | -2.16% | 24,650,480 |
| Dec 4, 2017 | $16.05 | $16.19 | $14.65 | $15.28 | -4.50% | 31,983,296 |
| Nov 27, 2017 | $16.45 | $16.65 | $15.46 | $16.00 | -2.85% | 10,241,736 |
| Nov 20, 2017 | $16.90 | $17.50 | $15.79 | $16.47 | -2.14% | 10,970,427 |
| Nov 13, 2017 | $17.64 | $17.70 | $16.20 | $16.83 | -4.43% | 10,876,751 |
| Nov 6, 2017 | $16.65 | $18.08 | $16.56 | $17.61 | +6.21% | 12,009,959 |
| Oct 30, 2017 | $15.60 | $17.18 | $15.50 | $16.58 | +5.40% | 17,363,767 |
| Oct 23, 2017 | $15.56 | $15.95 | $15.17 | $15.73 | +0.83% | 6,855,967 |
| Oct 16, 2017 | $15.70 | $15.96 | $14.90 | $15.60 | -0.19% | 8,967,649 |
| Oct 9, 2017 | $13.69 | $16.50 | $13.55 | $15.63 | +14.84% | 27,874,726 |
| Oct 2, 2017 | $14.01 | $14.48 | $13.45 | $13.61 | -3.06% | 8,982,240 |
| Sep 25, 2017 | $14.62 | $14.86 | $13.78 | $14.04 | -5.39% | 10,355,857 |
| Sep 18, 2017 | $15.19 | $15.25 | $14.73 | $14.84 | -1.53% | 10,227,550 |
| Sep 11, 2017 | $13.95 | $15.37 | $13.93 | $15.07 | +8.42% | 23,242,967 |
| Sep 5, 2017 | $13.82 | $14.13 | $13.41 | $13.90 | +0.72% | 12,256,204 |
| Aug 28, 2017 | $13.52 | $13.93 | $13.17 | $13.80 | +2.30% | 8,216,924 |
| Aug 21, 2017 | $13.83 | $14.12 | $12.84 | $13.49 | -1.75% | 20,160,867 |
| Aug 14, 2017 | $13.80 | $14.00 | $13.32 | $13.73 | +3.62% | 11,194,075 |
| Aug 7, 2017 | $14.66 | $15.25 | $13.11 | $13.25 | -9.18% | 14,967,713 |
| Jul 31, 2017 | $14.72 | $15.14 | $13.81 | $14.59 | -0.82% | 7,394,694 |
| Jul 24, 2017 | $15.01 | $15.43 | $14.52 | $14.71 | -2.19% | 7,773,605 |
| Jul 17, 2017 | $15.85 | $15.90 | $14.93 | $15.04 | -5.65% | 11,539,091 |
| Jul 10, 2017 | $14.45 | $16.04 | $14.30 | $15.94 | +10.31% | 10,349,448 |
| Jul 3, 2017 | $14.00 | $14.88 | $13.97 | $14.45 | +3.51% | 7,052,249 |
| Jun 26, 2017 | $14.35 | $14.47 | $13.71 | $13.96 | -2.65% | 8,904,373 |
| Jun 19, 2017 | $14.37 | $14.40 | $13.95 | $14.34 | +0.14% | 10,063,765 |
| Jun 12, 2017 | $14.41 | $14.95 | $13.98 | $14.32 | -1.45% | 9,073,666 |
| Jun 5, 2017 | $14.55 | $15.57 | $14.47 | $14.53 | -0.41% | 9,571,840 |
| May 30, 2017 | $14.25 | $14.86 | $13.77 | $14.59 | +1.81% | 8,331,512 |
| May 22, 2017 | $14.27 | $15.00 | $13.98 | $14.33 | +2.36% | 13,442,843 |
| May 15, 2017 | $14.70 | $14.70 | $12.91 | $14.00 | -4.11% | 16,568,609 |
| May 8, 2017 | $13.73 | $14.69 | $13.50 | $14.60 | +5.64% | 14,185,287 |
| May 1, 2017 | $13.96 | $14.09 | $13.46 | $13.82 | -0.79% | 11,006,418 |
| Apr 24, 2017 | $13.17 | $14.25 | $12.86 | $13.93 | +7.07% | 9,486,527 |
| Apr 17, 2017 | $12.70 | $13.28 | $12.52 | $13.01 | +3.01% | 9,383,489 |
| Apr 10, 2017 | $11.96 | $13.10 | $11.96 | $12.63 | +5.51% | 9,601,174 |
| Apr 3, 2017 | $13.04 | $13.19 | $11.91 | $11.97 | -8.56% | 16,188,304 |
| Mar 27, 2017 | $12.46 | $13.48 | $12.45 | $13.09 | +3.31% | 13,473,025 |
| Mar 20, 2017 | $12.91 | $12.99 | $12.24 | $12.67 | -0.16% | 6,822,559 |
| Mar 13, 2017 | $11.35 | $13.19 | $11.31 | $12.69 | +13.00% | 17,691,582 |
| Mar 6, 2017 | $13.05 | $13.12 | $11.14 | $11.23 | -13.75% | 17,107,106 |
| Feb 27, 2017 | $14.25 | $14.76 | $12.25 | $13.02 | -7.99% | 28,769,149 |
| Feb 21, 2017 | $14.55 | $14.70 | $14.00 | $14.15 | +1.00% | 6,664,469 |
| Feb 13, 2017 | $12.38 | $14.48 | $12.35 | $14.01 | +12.89% | 12,800,877 |
| Feb 6, 2017 | $12.30 | $12.78 | $12.20 | $12.41 | +1.39% | 8,270,280 |
| Jan 30, 2017 | $12.34 | $12.81 | $12.11 | $12.24 | -1.45% | 5,460,494 |
| Jan 23, 2017 | $13.74 | $13.90 | $12.14 | $12.42 | -8.68% | 9,101,621 |
| Jan 17, 2017 | $12.89 | $13.80 | $12.82 | $13.60 | +5.92% | 8,721,162 |
| Jan 9, 2017 | $13.33 | $13.86 | $12.83 | $12.84 | -3.75% | 8,009,621 |
| Jan 3, 2017 | $12.21 | $13.54 | $12.12 | $13.34 | +10.52% | 10,574,497 |
| Dec 27, 2016 | $12.52 | $12.79 | $12.01 | $12.07 | -3.98% | 10,261,055 |
| Dec 19, 2016 | $12.65 | $13.27 | $12.40 | $12.57 | -0.55% | 5,591,947 |
| Dec 12, 2016 | $14.25 | $14.25 | $12.48 | $12.64 | -10.54% | 12,280,600 |
| Dec 5, 2016 | $14.00 | $14.56 | $13.37 | $14.13 | +2.17% | 11,393,122 |
| Nov 28, 2016 | $15.96 | $16.15 | $13.80 | $13.83 | -13.02% | 15,841,221 |
| Nov 21, 2016 | $16.65 | $16.90 | $15.01 | $15.90 | -2.45% | 11,636,246 |
| Nov 14, 2016 | $14.72 | $16.49 | $14.27 | $16.30 | – | 14,986,378 |
Seasonality
ZTO 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 | 0.8% | 4.5% | 0.8% | 6.1% | 0.7% | 0.2% | 1.3% | -3.1% | -0.2% | -3.1% | 5.0% | -0.0% |
| Months up | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 5.0% | 11.2% | 3.2% | 3.3% | -13.6% | 1.2% | 7.3% | -11.9% | -8.3% | 3.8% | ||
| 2025 | -4.6% | 3.9% | 2.3% | -4.9% | -4.9% | 0.9% | 10.9% | -7.6% | 5.5% | -3.2% | 11.1% | 1.2% |
| 2024 | -23.1% | 17.3% | 9.1% | 3.3% | 8.6% | -9.0% | -8.7% | 13.1% | 17.4% | -6.7% | -17.8% | 2.9% |
| 2023 | 6.1% | -15.6% | 19.1% | -2.2% | -8.8% | -0.6% | 10.8% | -9.6% | -3.9% | -2.5% | -5.3% | -4.7% |
| 2022 | 6.4% | -2.0% | -15.1% | 11.1% | -2.1% | 1.9% | -6.8% | 1.8% | -7.8% | -29.7% | 48.4% | 7.2% |
| 2021 | 13.4% | 2.0% | -13.6% | 11.3% | -0.2% | -5.4% | -10.8% | 4.2% | 8.7% | -4.3% | 7.8% | -10.7% |
| 2020 | -7.0% | 8.0% | 12.9% | 13.6% | 9.6% | 12.5% | 0.9% | -9.5% | -10.8% | -3.1% | -2.6% | 3.3% |
| 2019 | 8.1% | 16.1% | -6.8% | 9.0% | -9.5% | 6.0% | 2.8% | 4.4% | 4.0% | 3.1% | -3.3% | 9.7% |
| 2018 | -0.3% | 0.4% | -4.3% | 10.1% | 24.8% | -2.9% | -0.8% | -6.9% | -10.2% | -2.1% | 5.8% | -7.8% |
| 2017 | 3.3% | 3.4% | 1.6% | 6.4% | 2.6% | -2.3% | 7.3% | -8.9% | 2.9% | 13.9% | 0.4% | -1.3% |