Zumiez Inc (ZUMZ) stock
ZUMZNasdaqRetail-Apparel & Accessory StoresFiscal year ends February 3
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 12/307% below fair value
$15.17+0.05 (+0.33%)
Close on Oct 30, 2026Market cap $232.57MP/E 23.3Yield –
Price history
Zumiez share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.17
+0.33% on the day
52-week range
$13.07 – $31.70
-52.1% from the high
Change over 52 weeks
-31.3%
From $22.08 on Oct 30, 2025
Average volume
285,305
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.22 | $15.30 | $13.50 | $15.17 | +7.51% | 1,479,745 |
| Oct 19, 2026 | $13.97 | $14.60 | $13.52 | $14.11 | +1.07% | 1,529,416 |
| Oct 12, 2026 | $14.38 | $15.13 | $13.88 | $13.96 | -3.59% | 1,707,850 |
| Oct 5, 2026 | $13.26 | $14.49 | $13.19 | $14.48 | +8.95% | 1,512,486 |
| Sep 28, 2026 | $13.18 | $14.53 | $13.07 | $13.29 | -0.15% | 2,045,331 |
| Sep 21, 2026 | $13.25 | $14.59 | $13.23 | $13.31 | +0.83% | 1,478,663 |
| Sep 14, 2026 | $14.34 | $14.54 | $13.07 | $13.20 | -9.28% | 2,672,285 |
| Sep 8, 2026 | $17.98 | $18.17 | $13.84 | $14.55 | -19.30% | 1,960,534 |
| Aug 31, 2026 | $18.12 | $18.52 | $17.42 | $18.03 | -0.83% | 1,034,088 |
| Aug 24, 2026 | $18.26 | $18.94 | $17.58 | $18.18 | -0.49% | 991,492 |
| Aug 17, 2026 | $18.47 | $18.53 | $17.26 | $18.27 | -1.98% | 969,020 |
| Aug 10, 2026 | $20.05 | $20.31 | $18.56 | $18.64 | -7.31% | 1,109,550 |
| Aug 3, 2026 | $19.99 | $20.67 | $19.18 | $20.11 | +2.24% | 1,463,991 |
| Jul 27, 2026 | $19.23 | $20.62 | $19.05 | $19.67 | +3.85% | 1,258,864 |
| Jul 20, 2026 | $18.79 | $19.22 | $18.37 | $18.94 | +1.34% | 1,059,064 |
| Jul 13, 2026 | $18.11 | $19.19 | $17.71 | $18.69 | +3.20% | 923,349 |
| Jul 6, 2026 | $17.55 | $18.28 | $17.01 | $18.11 | +3.19% | 963,109 |
| Jun 29, 2026 | $18.36 | $18.36 | $16.79 | $17.55 | -3.84% | 961,006 |
| Jun 22, 2026 | $17.80 | $19.16 | $17.78 | $18.25 | +2.59% | 1,381,265 |
| Jun 15, 2026 | $18.56 | $19.03 | $17.20 | $17.79 | -3.26% | 1,232,176 |
| Jun 8, 2026 | $17.30 | $19.96 | $17.26 | $18.39 | +5.75% | 1,369,110 |
| Jun 1, 2026 | $24.20 | $24.20 | $15.09 | $17.39 | -29.40% | 2,002,032 |
| May 26, 2026 | $24.13 | $25.51 | $23.62 | $24.63 | +2.84% | 489,483 |
| May 18, 2026 | $22.74 | $24.15 | $22.41 | $23.95 | +5.74% | 614,853 |
| May 11, 2026 | $24.98 | $25.13 | $22.38 | $22.65 | -9.69% | 556,731 |
| May 4, 2026 | $24.24 | $25.39 | $22.82 | $25.08 | +2.91% | 474,195 |
| Apr 27, 2026 | $24.40 | $25.17 | $22.08 | $24.37 | -0.77% | 471,551 |
| Apr 20, 2026 | $24.66 | $25.74 | $23.52 | $24.56 | -1.64% | 454,419 |
| Apr 13, 2026 | $23.80 | $25.50 | $23.73 | $24.97 | +3.57% | 594,882 |
| Apr 6, 2026 | $21.50 | $24.66 | $21.33 | $24.11 | +11.57% | 632,075 |
| Mar 30, 2026 | $21.43 | $22.67 | $21.02 | $21.61 | +1.27% | 508,946 |
| Mar 23, 2026 | $21.23 | $22.74 | $20.94 | $21.34 | +2.30% | 770,901 |
| Mar 16, 2026 | $21.53 | $22.28 | $20.25 | $20.86 | -2.66% | 1,108,133 |
| Mar 9, 2026 | $22.00 | $23.91 | $20.51 | $21.43 | -4.71% | 1,720,309 |
| Mar 2, 2026 | $25.58 | $25.96 | $22.04 | $22.49 | -14.23% | 642,064 |
| Feb 23, 2026 | $26.53 | $27.13 | $24.33 | $26.22 | -2.05% | 844,782 |
| Feb 17, 2026 | $24.84 | $27.11 | $24.82 | $26.77 | +7.73% | 631,093 |
| Feb 9, 2026 | $25.10 | $25.42 | $23.73 | $24.85 | -0.24% | 582,531 |
| Feb 2, 2026 | $24.50 | $25.32 | $24.09 | $24.91 | +1.22% | 682,197 |
| Jan 26, 2026 | $24.76 | $25.34 | $23.72 | $24.61 | -1.09% | 1,078,882 |
| Jan 20, 2026 | $25.62 | $26.12 | $24.39 | $24.88 | -5.00% | 983,607 |
| Jan 12, 2026 | $24.79 | $26.21 | $23.26 | $26.19 | +1.20% | 1,550,392 |
| Jan 5, 2026 | $25.93 | $27.49 | $25.72 | $25.88 | -0.04% | 1,187,204 |
| Dec 29, 2025 | $27.00 | $27.43 | $25.54 | $25.89 | -4.96% | 733,996 |
| Dec 22, 2025 | $28.69 | $28.84 | $27.07 | $27.24 | -4.95% | 783,535 |
| Dec 15, 2025 | $29.35 | $29.68 | $27.78 | $28.66 | -1.58% | 1,507,273 |
| Dec 8, 2025 | $30.81 | $31.70 | $28.55 | $29.12 | -4.90% | 1,664,247 |
| Dec 1, 2025 | $25.62 | $30.65 | $25.35 | $30.62 | +17.77% | 2,697,000 |
| Nov 24, 2025 | $23.49 | $26.05 | $23.25 | $26.00 | +10.78% | 830,886 |
| Nov 17, 2025 | $22.29 | $23.82 | $21.48 | $23.47 | +5.25% | 851,208 |
| Nov 10, 2025 | $21.97 | $23.35 | $21.81 | $22.30 | +2.72% | 829,231 |
| Nov 3, 2025 | $21.73 | $22.49 | $20.91 | $21.71 | +0.28% | 712,838 |
| Oct 27, 2025 | $23.00 | $23.00 | $21.14 | $21.65 | -4.33% | 1,201,473 |
| Oct 20, 2025 | $20.63 | $23.39 | $20.17 | $22.63 | +10.71% | 1,073,892 |
| Oct 13, 2025 | $19.62 | $21.31 | $19.52 | $20.44 | +6.68% | 961,562 |
| Oct 6, 2025 | $20.05 | $20.78 | $19.07 | $19.16 | -4.30% | 877,546 |
| Sep 29, 2025 | $20.18 | $20.67 | $19.46 | $20.02 | +0.25% | 1,510,749 |
| Sep 22, 2025 | $20.34 | $20.68 | $19.31 | $19.97 | -1.82% | 1,326,865 |
| Sep 15, 2025 | $20.44 | $21.17 | $19.70 | $20.34 | +0.59% | 1,607,009 |
| Sep 8, 2025 | $21.04 | $21.49 | $20.02 | $20.22 | -5.11% | 1,284,254 |
| Sep 2, 2025 | $17.16 | $22.15 | $16.87 | $21.31 | +23.97% | 1,741,492 |
| Aug 25, 2025 | $16.00 | $18.46 | $15.87 | $17.19 | +7.44% | 1,209,266 |
| Aug 18, 2025 | $15.44 | $16.47 | $15.37 | $16.00 | +3.29% | 735,374 |
| Aug 11, 2025 | $14.60 | $16.03 | $14.11 | $15.49 | +6.24% | 676,585 |
| Aug 4, 2025 | $13.37 | $14.93 | $13.37 | $14.58 | +9.79% | 675,392 |
| Jul 28, 2025 | $14.95 | $15.36 | $13.08 | $13.28 | -10.45% | 729,135 |
| Jul 21, 2025 | $13.59 | $15.32 | $13.59 | $14.83 | +10.18% | 955,530 |
| Jul 14, 2025 | $13.26 | $13.66 | $12.91 | $13.46 | +1.36% | 1,054,204 |
| Jul 7, 2025 | $14.23 | $14.46 | $13.27 | $13.28 | -8.54% | 1,040,057 |
| Jun 30, 2025 | $13.09 | $14.86 | $12.78 | $14.52 | +12.56% | 1,147,101 |
| Jun 23, 2025 | $12.55 | $13.06 | $12.11 | $12.90 | +2.87% | 1,462,202 |
| Jun 16, 2025 | $12.05 | $12.80 | $11.97 | $12.54 | +4.85% | 1,104,268 |
| Jun 9, 2025 | $11.59 | $12.68 | $11.51 | $11.96 | +3.28% | 1,570,058 |
| Jun 2, 2025 | $12.37 | $13.25 | $11.41 | $11.58 | -7.29% | 2,032,967 |
| May 26, 2025 | $11.94 | $13.31 | $11.66 | $12.49 | +4.87% | 1,409,280 |
| May 19, 2025 | $13.08 | $13.33 | $11.66 | $11.91 | -10.79% | 930,768 |
| May 12, 2025 | $12.91 | $13.69 | $12.77 | $13.35 | +10.79% | 1,083,534 |
| May 5, 2025 | $12.05 | $12.36 | $11.48 | $12.05 | 0.00% | 950,868 |
| Apr 28, 2025 | $11.93 | $12.31 | $11.31 | $12.05 | +1.43% | 1,164,269 |
| Apr 21, 2025 | $12.80 | $12.80 | $11.59 | $11.88 | -8.12% | 1,362,240 |
| Apr 14, 2025 | $13.70 | $13.92 | $12.59 | $12.93 | -3.36% | 1,383,077 |
| Apr 7, 2025 | $12.50 | $14.28 | $11.97 | $13.38 | +2.06% | 2,179,077 |
| Mar 31, 2025 | $14.03 | $15.53 | $12.93 | $13.11 | -8.77% | 2,162,320 |
| Mar 24, 2025 | $14.69 | $15.66 | $14.23 | $14.37 | -0.21% | 1,689,148 |
| Mar 17, 2025 | $13.78 | $15.29 | $13.57 | $14.40 | +4.20% | 3,002,630 |
| Mar 10, 2025 | $13.93 | $14.47 | $12.67 | $13.82 | -1.99% | 2,451,040 |
| Mar 3, 2025 | $14.26 | $14.51 | $13.15 | $14.10 | -1.12% | 1,363,718 |
| Feb 24, 2025 | $14.36 | $14.63 | $13.86 | $14.26 | +0.35% | 1,042,959 |
| Feb 18, 2025 | $15.77 | $15.94 | $13.83 | $14.21 | -9.89% | 1,061,832 |
| Feb 10, 2025 | $15.75 | $16.29 | $15.20 | $15.77 | +0.13% | 1,126,493 |
| Feb 3, 2025 | $15.56 | $16.50 | $15.20 | $15.75 | -1.32% | 1,237,901 |
| Jan 27, 2025 | $16.50 | $16.90 | $15.62 | $15.96 | -3.80% | 1,206,125 |
| Jan 21, 2025 | $15.67 | $16.66 | $15.65 | $16.59 | +7.24% | 1,005,360 |
| Jan 13, 2025 | $17.02 | $17.32 | $15.18 | $15.47 | -17.76% | 2,141,585 |
| Jan 6, 2025 | $19.25 | $19.39 | $18.22 | $18.81 | -1.88% | 769,543 |
| Dec 30, 2024 | $19.32 | $19.64 | $18.55 | $19.17 | -1.54% | 979,387 |
| Dec 23, 2024 | $18.96 | $19.89 | $18.50 | $19.47 | +2.53% | 853,244 |
| Dec 16, 2024 | $19.73 | $20.94 | $18.62 | $18.99 | -3.90% | 1,522,699 |
| Dec 9, 2024 | $22.39 | $22.62 | $19.57 | $19.76 | -11.55% | 1,576,561 |
| Dec 2, 2024 | $22.10 | $23.46 | $19.94 | $22.34 | +1.22% | 2,432,032 |
| Nov 25, 2024 | $23.07 | $24.37 | $21.56 | $22.07 | -3.29% | 1,043,544 |
| Nov 18, 2024 | $21.22 | $23.15 | $20.63 | $22.82 | +7.59% | 943,906 |
| Nov 11, 2024 | $22.27 | $23.35 | $21.16 | $21.21 | -3.98% | 938,603 |
| Nov 4, 2024 | $19.51 | $22.86 | $19.23 | $22.09 | +12.99% | 1,216,315 |
| Oct 28, 2024 | $21.69 | $22.04 | $19.51 | $19.55 | -9.49% | 1,326,725 |
| Oct 21, 2024 | $22.21 | $22.29 | $21.03 | $21.60 | -3.36% | 807,685 |
| Oct 14, 2024 | $22.18 | $23.29 | $21.79 | $22.35 | +0.36% | 798,075 |
| Oct 7, 2024 | $22.29 | $22.36 | $20.92 | $22.27 | -1.15% | 1,368,692 |
| Sep 30, 2024 | $21.81 | $22.60 | $20.06 | $22.53 | +2.41% | 1,319,572 |
| Sep 23, 2024 | $22.31 | $22.58 | $21.44 | $22.00 | -1.08% | 1,366,186 |
| Sep 16, 2024 | $24.46 | $24.67 | $21.95 | $22.24 | -9.15% | 3,092,512 |
| Sep 9, 2024 | $26.54 | $26.55 | $22.25 | $24.48 | -8.28% | 2,425,685 |
| Sep 3, 2024 | $27.41 | $31.37 | $25.37 | $26.69 | -3.79% | 2,479,477 |
| Aug 26, 2024 | $29.10 | $29.40 | $27.21 | $27.74 | -4.71% | 1,663,373 |
| Aug 19, 2024 | $27.53 | $29.36 | $27.04 | $29.11 | +6.55% | 1,167,386 |
| Aug 12, 2024 | $24.79 | $28.19 | $24.34 | $27.32 | +11.10% | 1,290,072 |
| Aug 5, 2024 | $23.16 | $24.68 | $22.59 | $24.59 | +1.86% | 1,164,720 |
| Jul 29, 2024 | $24.56 | $26.02 | $23.58 | $24.14 | -1.03% | 1,530,208 |
| Jul 22, 2024 | $22.23 | $24.41 | $21.78 | $24.39 | +10.56% | 1,224,234 |
| Jul 15, 2024 | $21.68 | $23.01 | $21.40 | $22.06 | +2.37% | 1,106,684 |
| Jul 8, 2024 | $19.70 | $22.08 | $19.46 | $21.55 | +9.95% | 1,199,536 |
| Jul 1, 2024 | $19.51 | $19.61 | $18.33 | $19.60 | +0.62% | 1,117,820 |
| Jun 24, 2024 | $19.10 | $19.68 | $19.01 | $19.48 | +2.31% | 1,188,475 |
| Jun 17, 2024 | $18.02 | $19.53 | $17.99 | $19.04 | +5.31% | 1,364,433 |
| Jun 10, 2024 | $18.59 | $18.95 | $17.29 | $18.08 | -3.57% | 1,508,617 |
| Jun 3, 2024 | $19.15 | $19.89 | $18.38 | $18.75 | -0.16% | 1,912,986 |
| May 28, 2024 | $18.64 | $19.60 | $18.46 | $18.78 | +2.07% | 1,063,267 |
| May 20, 2024 | $18.33 | $18.60 | $17.40 | $18.40 | +0.60% | 1,040,479 |
| May 13, 2024 | $18.09 | $18.84 | $17.89 | $18.29 | +1.50% | 805,139 |
| May 6, 2024 | $17.23 | $18.50 | $17.02 | $18.02 | +4.89% | 1,039,059 |
| Apr 29, 2024 | $16.99 | $17.58 | $16.52 | $17.18 | +1.36% | 990,050 |
| Apr 22, 2024 | $15.31 | $17.54 | $15.10 | $16.95 | +11.73% | 1,878,109 |
| Apr 15, 2024 | $14.69 | $15.21 | $13.70 | $15.17 | +3.62% | 1,392,589 |
| Apr 8, 2024 | $14.26 | $14.98 | $14.00 | $14.64 | +3.03% | 1,332,366 |
| Apr 1, 2024 | $15.15 | $15.26 | $14.00 | $14.21 | -6.45% | 790,255 |
| Mar 25, 2024 | $14.65 | $15.26 | $14.14 | $15.19 | +3.76% | 605,264 |
| Mar 18, 2024 | $13.70 | $15.13 | $13.00 | $14.64 | +7.65% | 1,658,079 |
| Mar 11, 2024 | $16.09 | $16.42 | $12.90 | $13.60 | -15.95% | 2,031,958 |
| Mar 4, 2024 | $17.52 | $17.52 | $16.02 | $16.18 | -7.54% | 766,205 |
| Feb 26, 2024 | $17.42 | $17.82 | $17.10 | $17.50 | +0.46% | 544,778 |
| Feb 20, 2024 | $17.99 | $18.06 | $16.87 | $17.42 | -4.86% | 534,054 |
| Feb 12, 2024 | $18.45 | $19.26 | $17.64 | $18.31 | -0.11% | 663,505 |
| Feb 5, 2024 | $17.32 | $18.45 | $16.57 | $18.33 | +3.56% | 562,007 |
| Jan 29, 2024 | $17.68 | $18.02 | $17.17 | $17.70 | -0.28% | 746,940 |
| Jan 22, 2024 | $17.58 | $18.41 | $17.43 | $17.75 | +2.01% | 682,308 |
| Jan 16, 2024 | $17.86 | $18.46 | $17.32 | $17.40 | -3.87% | 609,657 |
| Jan 8, 2024 | $18.29 | $18.85 | $17.77 | $18.10 | -1.04% | 1,245,535 |
| Jan 2, 2024 | $20.10 | $20.72 | $18.18 | $18.29 | -10.08% | 1,322,787 |
| Dec 26, 2023 | $19.67 | $20.60 | $19.52 | $20.34 | +3.35% | 626,703 |
| Dec 18, 2023 | $19.42 | $20.13 | $18.84 | $19.68 | +1.50% | 942,823 |
| Dec 11, 2023 | $19.48 | $20.62 | $18.25 | $19.39 | +0.21% | 1,624,489 |
| Dec 4, 2023 | $21.00 | $21.49 | $19.05 | $19.35 | -8.47% | 1,311,332 |
| Nov 27, 2023 | $18.28 | $21.35 | $17.79 | $21.14 | +15.52% | 2,418,596 |
| Nov 20, 2023 | $17.98 | $18.84 | $17.69 | $18.30 | +1.39% | 721,472 |
| Nov 13, 2023 | $15.67 | $19.01 | $15.50 | $18.05 | +14.68% | 1,439,801 |
| Nov 6, 2023 | $16.83 | $16.83 | $14.99 | $15.74 | -6.92% | 1,040,586 |
| Oct 30, 2023 | $15.97 | $17.40 | $15.85 | $16.91 | +5.69% | 1,020,330 |
| Oct 23, 2023 | $16.86 | $17.21 | $15.84 | $16.00 | -5.94% | 881,042 |
| Oct 16, 2023 | $15.95 | $17.76 | $15.95 | $17.01 | +7.59% | 1,319,579 |
| Oct 9, 2023 | $16.57 | $17.35 | $15.67 | $15.81 | -6.00% | 1,260,016 |
| Oct 2, 2023 | $17.74 | $17.78 | $16.43 | $16.82 | -5.51% | 1,489,427 |
| Sep 25, 2023 | $17.30 | $18.07 | $16.99 | $17.80 | +2.24% | 1,164,322 |
| Sep 18, 2023 | $16.57 | $17.72 | $16.00 | $17.41 | +5.01% | 1,903,601 |
| Sep 11, 2023 | $16.84 | $17.96 | $16.37 | $16.58 | -1.04% | 2,647,414 |
| Sep 5, 2023 | $18.69 | $18.75 | $16.04 | $16.76 | -11.02% | 3,539,130 |
| Aug 28, 2023 | $18.09 | $19.37 | $17.10 | $18.83 | +4.32% | 2,377,484 |
| Aug 21, 2023 | $18.86 | $19.18 | $17.76 | $18.05 | -4.90% | 1,714,404 |
| Aug 14, 2023 | $19.10 | $19.34 | $17.63 | $18.98 | -0.89% | 1,533,282 |
| Aug 7, 2023 | $18.73 | $19.38 | $17.93 | $19.15 | +2.30% | 1,581,050 |
| Jul 31, 2023 | $18.95 | $19.26 | $18.18 | $18.72 | -1.06% | 1,548,600 |
| Jul 24, 2023 | $18.03 | $19.35 | $18.03 | $18.92 | +5.11% | 1,370,025 |
| Jul 17, 2023 | $17.62 | $18.79 | $17.32 | $18.00 | +1.98% | 1,652,184 |
| Jul 10, 2023 | $17.37 | $18.42 | $16.81 | $17.65 | +1.32% | 1,621,856 |
| Jul 3, 2023 | $16.74 | $17.52 | $16.16 | $17.42 | +4.56% | 1,227,980 |
| Jun 26, 2023 | $16.84 | $17.29 | $16.43 | $16.66 | -1.24% | 1,705,335 |
| Jun 20, 2023 | $14.59 | $16.96 | $14.40 | $16.87 | +15.87% | 3,580,699 |
| Jun 12, 2023 | $14.73 | $15.52 | $14.17 | $14.56 | -0.95% | 7,825,970 |
| Jun 5, 2023 | $14.91 | $16.68 | $13.19 | $14.70 | -4.98% | 5,005,345 |
| May 30, 2023 | $17.12 | $17.21 | $14.51 | $15.47 | -8.84% | 3,267,727 |
| May 22, 2023 | $16.35 | $17.53 | $16.18 | $16.97 | +4.30% | 2,255,704 |
| May 15, 2023 | $16.04 | $17.45 | $15.74 | $16.27 | +1.75% | 1,333,088 |
| May 8, 2023 | $16.58 | $17.34 | $15.59 | $15.99 | -2.91% | 1,183,817 |
| May 1, 2023 | $17.39 | $17.57 | $15.70 | $16.47 | -5.80% | 1,451,732 |
| Apr 24, 2023 | $17.90 | $18.03 | $16.44 | $17.49 | -2.32% | 1,454,083 |
| Apr 17, 2023 | $18.69 | $18.77 | $17.49 | $17.90 | -3.76% | 1,415,853 |
| Apr 10, 2023 | $18.31 | $19.67 | $18.31 | $18.60 | +0.76% | 1,583,975 |
| Apr 3, 2023 | $18.62 | $19.13 | $17.88 | $18.46 | +0.11% | 1,562,079 |
| Mar 27, 2023 | $17.75 | $18.47 | $16.99 | $18.44 | +4.65% | 2,399,745 |
| Mar 20, 2023 | $18.65 | $19.34 | $17.08 | $17.62 | -4.96% | 2,897,803 |
| Mar 13, 2023 | $21.25 | $21.32 | $18.21 | $18.54 | -14.36% | 4,326,333 |
| Mar 6, 2023 | $23.68 | $23.68 | $20.19 | $21.65 | -8.07% | 3,510,079 |
| Feb 27, 2023 | $24.00 | $24.04 | $22.90 | $23.55 | -0.63% | 1,543,005 |
| Feb 21, 2023 | $25.00 | $25.00 | $23.47 | $23.70 | -6.36% | 1,422,826 |
| Feb 13, 2023 | $25.15 | $25.78 | $24.27 | $25.31 | +0.92% | 1,447,296 |
| Feb 6, 2023 | $27.67 | $28.18 | $24.69 | $25.08 | -10.68% | 1,695,458 |
| Jan 30, 2023 | $25.45 | $28.97 | $25.37 | $28.08 | +9.05% | 1,792,223 |
| Jan 23, 2023 | $24.52 | $26.22 | $23.93 | $25.75 | +5.88% | 1,528,253 |
| Jan 17, 2023 | $24.32 | $24.75 | $22.90 | $24.32 | -0.33% | 1,166,139 |
| Jan 9, 2023 | $23.35 | $24.89 | $23.25 | $24.40 | +4.68% | 1,919,298 |
| Jan 3, 2023 | $22.00 | $23.47 | $21.53 | $23.31 | +7.22% | 1,632,867 |
| Dec 27, 2022 | $21.00 | $21.97 | $20.57 | $21.74 | +3.47% | 1,108,124 |
| Dec 19, 2022 | $20.29 | $21.03 | $18.86 | $21.01 | +3.55% | 1,996,576 |
| Dec 12, 2022 | $22.74 | $24.10 | $20.29 | $20.29 | -10.62% | 2,455,962 |
| Dec 5, 2022 | $23.13 | $23.55 | $21.92 | $22.70 | -2.16% | 2,551,060 |
| Nov 28, 2022 | $23.79 | $24.37 | $21.00 | $23.20 | -3.69% | 4,017,870 |
| Nov 21, 2022 | $23.55 | $24.49 | $22.90 | $24.09 | +1.30% | 1,019,538 |
| Nov 14, 2022 | $23.93 | $25.15 | $22.50 | $23.78 | -2.06% | 1,160,777 |
| Nov 7, 2022 | $22.41 | $24.62 | $20.64 | $24.28 | +8.93% | 1,257,011 |
| Oct 31, 2022 | $22.68 | $23.15 | $21.04 | $22.29 | -1.63% | 940,179 |
| Oct 24, 2022 | $20.94 | $23.15 | $20.51 | $22.66 | +8.32% | 1,287,783 |
| Oct 17, 2022 | $21.54 | $22.57 | $20.29 | $20.92 | -1.09% | 1,262,463 |
| Oct 10, 2022 | $21.67 | $22.02 | $20.35 | $21.15 | -1.99% | 1,268,546 |
| Oct 3, 2022 | $21.95 | $22.83 | $21.02 | $21.58 | +0.23% | 1,672,144 |
| Sep 26, 2022 | $21.57 | $23.04 | $20.78 | $21.53 | -1.60% | 1,718,810 |
| Sep 19, 2022 | $23.18 | $23.80 | $21.09 | $21.88 | -6.73% | 1,847,824 |
| Sep 12, 2022 | $27.49 | $27.99 | $22.98 | $23.46 | -14.88% | 3,923,698 |
| Sep 6, 2022 | $25.54 | $28.07 | $23.07 | $27.56 | +7.91% | 4,571,991 |
| Aug 29, 2022 | $27.22 | $27.71 | $24.90 | $25.54 | -6.75% | 1,428,987 |
| Aug 22, 2022 | $28.50 | $28.72 | $26.79 | $27.39 | -6.42% | 1,273,609 |
| Aug 15, 2022 | $29.01 | $31.21 | $28.32 | $29.27 | -0.71% | 1,347,001 |
| Aug 8, 2022 | $27.19 | $29.64 | $26.78 | $29.48 | +9.02% | 1,769,679 |
| Aug 1, 2022 | $25.98 | $27.79 | $25.63 | $27.04 | +4.00% | 1,123,871 |
| Jul 25, 2022 | $28.39 | $28.57 | $25.22 | $26.00 | -7.04% | 1,350,555 |
| Jul 18, 2022 | $26.10 | $28.93 | $26.10 | $27.97 | +8.08% | 1,339,176 |
| Jul 11, 2022 | $25.59 | $25.99 | $24.63 | $25.88 | +0.78% | 1,378,114 |
| Jul 5, 2022 | $24.90 | $26.42 | $24.02 | $25.68 | +1.46% | 1,486,435 |
| Jun 27, 2022 | $28.65 | $28.89 | $24.84 | $25.31 | -11.29% | 1,450,460 |
| Jun 21, 2022 | $28.35 | $28.96 | $26.27 | $28.53 | +2.70% | 2,145,505 |
| Jun 13, 2022 | $27.94 | $29.18 | $26.61 | $27.78 | -3.74% | 3,005,170 |
| Jun 6, 2022 | $31.58 | $31.58 | $28.79 | $28.86 | -7.38% | 2,486,143 |
| May 31, 2022 | $33.51 | $34.29 | $30.60 | $31.16 | -8.16% | 2,473,505 |
| May 23, 2022 | $31.76 | $34.57 | $27.73 | $33.93 | +7.27% | 1,872,873 |
| May 16, 2022 | $34.04 | $35.42 | $30.39 | $31.63 | -7.54% | 1,358,889 |
| May 9, 2022 | $34.68 | $36.08 | $32.15 | $34.21 | -3.80% | 1,258,333 |
| May 2, 2022 | $36.63 | $38.55 | $34.65 | $35.56 | -2.92% | 1,232,759 |
| Apr 25, 2022 | $37.65 | $38.76 | $36.22 | $36.63 | -3.48% | 1,032,402 |
| Apr 18, 2022 | $39.17 | $41.13 | $37.68 | $37.95 | -3.66% | 1,041,388 |
| Apr 11, 2022 | $38.32 | $40.16 | $37.61 | $39.39 | +3.09% | 947,786 |
| Apr 4, 2022 | $38.41 | $39.18 | $36.34 | $38.21 | -0.98% | 1,259,569 |
| Mar 28, 2022 | $39.74 | $42.53 | $37.53 | $38.59 | -2.89% | 1,356,542 |
| Mar 21, 2022 | $43.71 | $43.83 | $39.36 | $39.74 | -9.14% | 1,196,081 |
| Mar 14, 2022 | $41.01 | $43.89 | $40.09 | $43.74 | +9.16% | 3,214,046 |
| Mar 7, 2022 | $44.42 | $45.58 | $35.32 | $40.07 | -9.96% | 4,426,926 |
| Feb 28, 2022 | $43.77 | $46.61 | $42.41 | $44.50 | -0.13% | 2,292,281 |
| Feb 22, 2022 | $43.79 | $44.70 | $40.19 | $44.56 | +1.32% | 1,181,528 |
| Feb 14, 2022 | $44.45 | $46.84 | $43.39 | $43.98 | -0.27% | 1,149,701 |
| Feb 7, 2022 | $43.97 | $47.51 | $43.58 | $44.10 | +0.89% | 1,227,634 |
| Jan 31, 2022 | $42.81 | $46.42 | $41.83 | $43.71 | +1.06% | 1,250,455 |
| Jan 24, 2022 | $39.75 | $46.43 | $39.21 | $43.25 | +6.98% | 1,798,482 |
| Jan 18, 2022 | $42.43 | $43.55 | $39.67 | $40.43 | -6.82% | 1,297,633 |
| Jan 10, 2022 | $45.85 | $46.25 | $42.05 | $43.39 | -6.77% | 1,603,053 |
| Jan 3, 2022 | $48.19 | $49.98 | $46.41 | $46.54 | -3.02% | 1,295,308 |
| Dec 27, 2021 | $46.12 | $49.57 | $45.96 | $47.99 | +4.55% | 1,156,953 |
| Dec 20, 2021 | $43.79 | $46.59 | $42.07 | $45.90 | +2.50% | 1,463,688 |
| Dec 13, 2021 | $47.42 | $48.32 | $44.02 | $44.78 | -6.45% | 2,467,166 |
| Dec 6, 2021 | $46.58 | $49.37 | $46.14 | $47.87 | +4.84% | 1,377,432 |
| Nov 29, 2021 | $48.59 | $48.91 | $43.09 | $45.66 | -3.53% | 2,196,972 |
| Nov 22, 2021 | $52.79 | $55.10 | $47.02 | $47.33 | -9.05% | 1,492,459 |
| Nov 15, 2021 | $51.73 | $53.80 | $50.64 | $52.04 | +1.62% | 1,125,178 |
| Nov 8, 2021 | $51.48 | $52.93 | $50.53 | $51.21 | -0.52% | 1,151,590 |
| Nov 1, 2021 | $41.10 | $51.60 | $41.10 | $51.48 | +26.49% | 1,712,560 |
| Oct 25, 2021 | $41.00 | $42.31 | $39.64 | $40.70 | -0.83% | 1,340,162 |
| Oct 18, 2021 | $40.07 | $41.89 | $39.15 | $41.04 | +3.77% | 1,503,547 |
| Oct 11, 2021 | $40.94 | $42.11 | $39.38 | $39.55 | -3.06% | 1,503,696 |
| Oct 4, 2021 | $40.94 | $42.53 | $39.55 | $40.80 | -1.11% | 1,353,892 |
| Sep 27, 2021 | $41.62 | $44.60 | $39.56 | $41.26 | -0.24% | 1,508,635 |
| Sep 20, 2021 | $41.05 | $43.03 | $39.57 | $41.36 | -3.36% | 1,912,362 |
| Sep 13, 2021 | $38.32 | $42.81 | $36.33 | $42.80 | +13.29% | 2,445,305 |
| Sep 7, 2021 | $40.08 | $40.46 | $37.74 | $37.78 | -5.57% | 2,118,678 |
| Aug 30, 2021 | $42.86 | $42.86 | $39.81 | $40.01 | -6.23% | 1,137,900 |
| Aug 23, 2021 | $41.91 | $43.91 | $39.78 | $42.67 | +3.17% | 1,101,958 |
| Aug 16, 2021 | $41.90 | $42.74 | $38.74 | $41.36 | -2.18% | 907,250 |
| Aug 9, 2021 | $42.28 | $43.95 | $41.27 | $42.28 | -0.54% | 669,820 |
| Aug 2, 2021 | $44.08 | $45.01 | $39.77 | $42.51 | -2.61% | 1,247,725 |
| Jul 26, 2021 | $43.87 | $45.43 | $42.42 | $43.65 | +0.48% | 750,014 |
| Jul 19, 2021 | $41.49 | $45.24 | $39.74 | $43.44 | +1.21% | 1,104,678 |
| Jul 12, 2021 | $49.05 | $50.20 | $42.76 | $42.92 | -12.71% | 1,233,939 |
| Jul 6, 2021 | $50.93 | $51.07 | $44.80 | $49.17 | -2.63% | 727,081 |
| Jun 28, 2021 | $49.17 | $52.00 | $47.64 | $50.50 | +2.98% | 1,194,655 |
| Jun 21, 2021 | $43.78 | $49.74 | $43.75 | $49.04 | +13.39% | 974,866 |
| Jun 14, 2021 | $47.03 | $47.19 | $42.92 | $43.25 | -7.86% | 1,322,290 |
| Jun 7, 2021 | $47.87 | $50.06 | $46.31 | $46.94 | -0.76% | 1,325,008 |
| Jun 1, 2021 | $43.97 | $48.38 | $43.17 | $47.30 | +7.94% | 1,520,767 |
| May 24, 2021 | $41.65 | $45.20 | $41.03 | $43.82 | +5.95% | 935,901 |
| May 17, 2021 | $43.54 | $45.12 | $40.60 | $41.36 | -5.76% | 746,029 |
| May 10, 2021 | $46.04 | $46.41 | $40.48 | $43.89 | -4.36% | 765,864 |
| May 3, 2021 | $43.61 | $46.03 | $42.94 | $45.89 | +6.80% | 702,735 |
| Apr 26, 2021 | $45.37 | $45.54 | $42.60 | $42.97 | -4.32% | 554,999 |
| Apr 19, 2021 | $45.64 | $45.64 | $41.84 | $44.91 | -1.73% | 846,038 |
| Apr 12, 2021 | $46.99 | $47.00 | $44.92 | $45.70 | -2.64% | 913,390 |
| Apr 5, 2021 | $43.31 | $47.32 | $42.15 | $46.94 | +7.91% | 1,398,008 |
| Mar 29, 2021 | $43.67 | $45.76 | $42.12 | $43.50 | -0.80% | 819,870 |
| Mar 22, 2021 | $45.80 | $45.87 | $39.60 | $43.85 | -5.37% | 1,513,896 |
| Mar 15, 2021 | $45.13 | $46.60 | $43.76 | $46.34 | +1.85% | 1,482,767 |
| Mar 8, 2021 | $46.68 | $49.23 | $44.84 | $45.50 | -1.15% | 1,862,667 |
| Mar 1, 2021 | $45.86 | $48.50 | $43.63 | $46.03 | +2.11% | 1,353,853 |
| Feb 22, 2021 | $45.85 | $48.57 | $44.30 | $45.08 | -2.09% | 870,105 |
| Feb 16, 2021 | $47.36 | $47.45 | $44.40 | $46.04 | -1.77% | 589,910 |
| Feb 8, 2021 | $46.65 | $48.16 | $46.34 | $46.87 | +1.30% | 858,169 |
| Feb 1, 2021 | $43.52 | $47.81 | $41.75 | $46.27 | +7.40% | 1,133,830 |
| Jan 25, 2021 | $44.23 | $46.29 | $41.18 | $43.08 | -2.18% | 1,797,156 |
| Jan 19, 2021 | $45.87 | $45.87 | $42.33 | $44.04 | -2.13% | 1,170,423 |
| Jan 11, 2021 | $38.83 | $45.57 | $38.83 | $45.00 | +12.39% | 1,088,064 |
| Jan 4, 2021 | $36.90 | $40.71 | $35.57 | $40.04 | +8.86% | 1,185,057 |
| Dec 28, 2020 | $36.23 | $37.30 | $35.83 | $36.78 | +2.14% | 702,696 |
| Dec 21, 2020 | $37.12 | $37.63 | $35.80 | $36.01 | -5.01% | 824,757 |
| Dec 14, 2020 | $37.35 | $38.81 | $37.08 | $37.91 | +2.76% | 1,486,570 |
| Dec 7, 2020 | $36.64 | $38.25 | $35.75 | $36.89 | +0.46% | 1,347,511 |
| Nov 30, 2020 | $37.11 | $39.26 | $34.77 | $36.72 | -1.84% | 2,672,985 |
| Nov 23, 2020 | $35.26 | $38.39 | $35.18 | $37.41 | +7.65% | 1,074,085 |
| Nov 16, 2020 | $33.35 | $34.99 | $32.64 | $34.75 | +7.12% | 896,533 |
| Nov 9, 2020 | $31.24 | $35.54 | $31.24 | $32.44 | +8.35% | 1,498,757 |
| Nov 2, 2020 | $28.36 | $30.66 | $28.01 | $29.94 | +6.93% | 868,434 |
| Oct 26, 2020 | $30.86 | $30.86 | $27.77 | $28.00 | -10.23% | 912,993 |
| Oct 19, 2020 | $32.72 | $32.81 | $29.64 | $31.19 | -3.65% | 1,044,817 |
| Oct 12, 2020 | $31.01 | $33.01 | $30.63 | $32.37 | +3.45% | 1,282,302 |
| Oct 5, 2020 | $28.39 | $31.85 | $27.81 | $31.29 | +11.08% | 1,522,405 |
| Sep 28, 2020 | $27.71 | $28.49 | $26.91 | $28.17 | +3.72% | 1,525,393 |
| Sep 21, 2020 | $29.33 | $29.33 | $26.73 | $27.16 | -9.50% | 1,570,958 |
| Sep 14, 2020 | $29.22 | $31.65 | $29.22 | $30.01 | +5.52% | 2,994,686 |
| Sep 8, 2020 | $27.11 | $29.95 | $24.96 | $28.44 | +4.21% | 3,868,976 |
| Aug 31, 2020 | $26.25 | $28.20 | $24.96 | $27.29 | +4.56% | 1,916,685 |
| Aug 24, 2020 | $23.58 | $27.00 | $23.58 | $26.10 | +11.21% | 1,775,064 |
| Aug 17, 2020 | $24.81 | $25.70 | $22.48 | $23.47 | -5.10% | 1,616,646 |
| Aug 10, 2020 | $23.79 | $25.18 | $23.64 | $24.73 | +3.91% | 1,149,658 |
| Aug 3, 2020 | $23.08 | $24.36 | $20.88 | $23.80 | +3.03% | 1,562,546 |
| Jul 27, 2020 | $25.58 | $26.61 | $22.76 | $23.10 | -9.94% | 1,302,334 |
| Jul 20, 2020 | $25.79 | $27.39 | $24.12 | $25.65 | -1.12% | 1,550,105 |
| Jul 13, 2020 | $26.07 | $27.25 | $24.96 | $25.94 | +0.74% | 1,319,252 |
| Jul 6, 2020 | $28.44 | $28.91 | $25.00 | $25.75 | -7.14% | 1,450,087 |
| Jun 29, 2020 | $26.42 | $28.43 | $25.88 | $27.73 | +6.98% | 1,048,012 |
| Jun 22, 2020 | $26.46 | $28.94 | $25.37 | $25.92 | -3.07% | 1,454,798 |
| Jun 15, 2020 | $25.19 | $28.84 | $24.79 | $26.74 | +1.67% | 1,695,349 |
| Jun 8, 2020 | $30.42 | $30.85 | $25.07 | $26.30 | -10.73% | 2,040,050 |
| Jun 1, 2020 | $24.39 | $31.45 | $23.72 | $29.46 | +20.89% | 2,868,308 |
| May 26, 2020 | $22.36 | $25.72 | $22.18 | $24.37 | +14.09% | 1,781,280 |
| May 18, 2020 | $20.17 | $22.29 | $19.74 | $21.36 | +12.01% | 1,391,227 |
| May 11, 2020 | $20.03 | $21.09 | $16.77 | $19.07 | -6.38% | 1,379,125 |
| May 4, 2020 | $20.85 | $21.39 | $19.13 | $20.37 | -4.32% | 1,320,552 |
| Apr 27, 2020 | $19.08 | $22.95 | $19.08 | $21.29 | +13.30% | 1,934,922 |
| Apr 20, 2020 | $21.10 | $21.35 | $18.11 | $18.79 | -13.17% | 1,651,233 |
| Apr 13, 2020 | $21.72 | $22.14 | $19.62 | $21.64 | -1.10% | 2,129,805 |
| Apr 6, 2020 | $15.24 | $22.85 | $15.20 | $21.88 | +50.58% | 2,401,228 |
| Mar 30, 2020 | $17.57 | $18.53 | $13.75 | $14.53 | -16.83% | 2,535,945 |
| Mar 23, 2020 | $17.94 | $21.44 | $16.71 | $17.47 | -2.40% | 2,415,656 |
| Mar 16, 2020 | $13.13 | $20.64 | $13.13 | $17.90 | -6.58% | 4,460,548 |
| Mar 9, 2020 | $23.68 | $26.12 | $17.41 | $19.16 | -23.48% | 3,272,494 |
| Mar 2, 2020 | $26.70 | $26.91 | $24.49 | $25.04 | -5.62% | 1,928,616 |
| Feb 24, 2020 | $30.61 | $30.90 | $25.96 | $26.53 | -15.56% | 1,494,135 |
| Feb 18, 2020 | $32.51 | $33.17 | $30.99 | $31.42 | -3.65% | 807,198 |
| Feb 10, 2020 | $31.86 | $34.54 | $31.42 | $32.61 | +2.29% | 1,104,281 |
| Feb 3, 2020 | $31.49 | $33.13 | $31.18 | $31.88 | +2.28% | 1,037,014 |
| Jan 27, 2020 | $31.28 | $32.88 | $30.97 | $31.17 | -2.90% | 1,353,948 |
| Jan 21, 2020 | $34.41 | $34.41 | $31.27 | $32.10 | -7.04% | 1,768,469 |
| Jan 13, 2020 | $33.94 | $35.22 | $32.72 | $34.53 | +2.22% | 2,563,781 |
| Jan 6, 2020 | $33.76 | $34.78 | $33.04 | $33.78 | -0.15% | 1,565,729 |
| Dec 30, 2019 | $32.79 | $34.84 | $32.33 | $33.83 | +3.55% | 1,777,938 |
| Dec 23, 2019 | $31.73 | $33.43 | $31.73 | $32.67 | +2.54% | 1,013,557 |
| Dec 16, 2019 | $32.14 | $32.82 | $30.64 | $31.86 | -0.47% | 2,961,359 |
| Dec 9, 2019 | $35.29 | $35.47 | $31.68 | $32.01 | -9.75% | 3,509,711 |
| Dec 2, 2019 | $29.78 | $35.68 | $29.46 | $35.47 | +20.07% | 6,085,351 |
| Nov 25, 2019 | $28.75 | $30.92 | $28.67 | $29.54 | +2.53% | 2,045,343 |
| Nov 18, 2019 | $30.36 | $30.55 | $27.51 | $28.81 | -5.45% | 1,896,196 |
| Nov 11, 2019 | $30.50 | $31.29 | $30.10 | $30.47 | -1.20% | 1,184,002 |
| Nov 4, 2019 | $32.10 | $32.73 | $30.54 | $30.84 | -3.41% | 1,520,798 |
| Oct 28, 2019 | $33.32 | $33.51 | $31.35 | $31.93 | -3.33% | 1,042,092 |
| Oct 21, 2019 | $33.04 | $34.15 | $32.00 | $33.03 | +1.13% | 1,766,330 |
| Oct 14, 2019 | $31.15 | $32.86 | $30.06 | $32.66 | +4.71% | 1,895,686 |
| Oct 7, 2019 | $30.99 | $31.91 | $29.53 | $31.19 | +0.06% | 1,955,721 |
| Sep 30, 2019 | $30.18 | $32.46 | $30.18 | $31.17 | +3.68% | 2,101,017 |
| Sep 23, 2019 | $30.47 | $31.30 | $29.90 | $30.07 | -1.91% | 2,035,754 |
| Sep 16, 2019 | $32.32 | $33.29 | $30.65 | $30.65 | -5.26% | 3,635,639 |
| Sep 9, 2019 | $30.82 | $33.47 | $30.79 | $32.35 | +5.34% | 4,695,295 |
| Sep 3, 2019 | $26.03 | $30.81 | $25.50 | $30.71 | +18.21% | 5,803,869 |
| Aug 26, 2019 | $23.87 | $26.74 | $23.57 | $25.98 | +10.46% | 1,556,969 |
| Aug 19, 2019 | $23.84 | $25.14 | $22.73 | $23.52 | -0.30% | 1,339,654 |
| Aug 12, 2019 | $22.71 | $24.63 | $22.00 | $23.59 | +3.06% | 1,738,051 |
| Aug 5, 2019 | $22.27 | $23.33 | $21.85 | $22.89 | +0.62% | 1,371,935 |
| Jul 29, 2019 | $25.96 | $26.00 | $22.46 | $22.75 | -12.43% | 1,403,680 |
| Jul 22, 2019 | $24.62 | $26.59 | $24.50 | $25.98 | +5.40% | 1,570,453 |
| Jul 15, 2019 | $24.91 | $25.35 | $23.80 | $24.65 | -1.28% | 1,635,846 |
| Jul 8, 2019 | $25.77 | $25.92 | $23.83 | $24.97 | -3.63% | 1,761,863 |
| Jul 1, 2019 | $26.28 | $26.82 | $24.76 | $25.91 | -0.73% | 847,142 |
| Jun 24, 2019 | $26.11 | $26.37 | $24.66 | $26.10 | -0.19% | 2,074,282 |
| Jun 17, 2019 | $23.21 | $26.47 | $23.21 | $26.15 | +12.28% | 2,296,310 |
| Jun 10, 2019 | $21.72 | $23.52 | $21.22 | $23.29 | +7.58% | 3,183,306 |
| Jun 3, 2019 | $19.62 | $22.45 | $18.38 | $21.65 | +9.45% | 4,552,391 |
| May 28, 2019 | $21.15 | $21.72 | $19.34 | $19.78 | -6.48% | 1,377,941 |
| May 20, 2019 | $22.21 | $22.69 | $20.67 | $21.15 | -4.86% | 1,481,627 |
| May 13, 2019 | $24.32 | $24.32 | $21.99 | $22.23 | -9.93% | 1,652,670 |
| May 6, 2019 | $26.47 | $26.70 | $24.01 | $24.68 | -8.39% | 1,238,182 |
| Apr 29, 2019 | $27.66 | $28.33 | $24.61 | $26.94 | -2.64% | 1,471,128 |
| Apr 22, 2019 | $26.58 | $27.82 | $25.94 | $27.67 | +4.10% | 1,419,687 |
| Apr 15, 2019 | $26.90 | $26.95 | $26.18 | $26.58 | -1.08% | 1,180,842 |
| Apr 8, 2019 | $26.20 | $26.91 | $25.54 | $26.87 | +2.17% | 1,616,246 |
| Apr 1, 2019 | $24.97 | $26.69 | $24.56 | $26.30 | +5.66% | 1,665,649 |
| Mar 25, 2019 | $22.41 | $25.04 | $22.41 | $24.89 | +10.57% | 1,921,596 |
| Mar 18, 2019 | $24.11 | $24.75 | $22.36 | $22.51 | -6.21% | 2,574,916 |
| Mar 11, 2019 | $24.11 | $25.51 | $22.00 | $24.00 | -2.48% | 4,820,152 |
| Mar 4, 2019 | $25.37 | $25.60 | $24.10 | $24.61 | -2.80% | 2,606,948 |
| Feb 25, 2019 | $25.20 | $25.66 | $24.21 | $25.32 | +1.28% | 1,709,198 |
| Feb 19, 2019 | $24.23 | $26.00 | $24.20 | $25.00 | +3.22% | 1,747,960 |
| Feb 11, 2019 | $23.40 | $24.34 | $23.15 | $24.22 | +3.68% | 1,296,745 |
| Feb 4, 2019 | $25.41 | $25.52 | $23.17 | $23.36 | -7.08% | 3,203,846 |
| Jan 28, 2019 | $23.78 | $25.67 | $23.75 | $25.14 | +5.32% | 2,311,897 |
| Jan 22, 2019 | $23.51 | $23.89 | $22.77 | $23.87 | +0.51% | 1,350,794 |
| Jan 14, 2019 | $22.18 | $23.79 | $21.37 | $23.75 | +7.08% | 2,038,195 |
| Jan 7, 2019 | $19.89 | $22.95 | $19.88 | $22.18 | +11.74% | 2,520,337 |
| Dec 31, 2018 | $19.09 | $19.99 | $18.69 | $19.85 | +4.42% | 1,419,362 |
| Dec 24, 2018 | $17.86 | $19.34 | $17.76 | $19.01 | +5.85% | 1,201,514 |
| Dec 17, 2018 | $18.97 | $19.50 | $17.94 | $17.96 | -5.62% | 2,959,463 |
| Dec 10, 2018 | $18.23 | $19.09 | $17.57 | $19.03 | +3.88% | 3,576,572 |
| Dec 3, 2018 | $19.78 | $20.20 | $17.75 | $18.32 | -7.10% | 3,743,610 |
| Nov 26, 2018 | $19.25 | $19.74 | $18.82 | $19.72 | +3.68% | 2,339,111 |
| Nov 19, 2018 | $20.90 | $21.16 | $18.83 | $19.02 | -9.00% | 1,727,684 |
| Nov 12, 2018 | $21.15 | $21.73 | $20.10 | $20.90 | -0.81% | 1,676,270 |
| Nov 5, 2018 | $22.94 | $22.94 | $20.60 | $21.07 | -8.19% | 3,464,455 |
| Oct 29, 2018 | $23.89 | $24.58 | $22.37 | $22.95 | -3.00% | 2,264,296 |
| Oct 22, 2018 | $21.54 | $23.75 | $21.16 | $23.66 | +10.82% | 2,216,754 |
| Oct 15, 2018 | $22.84 | $23.45 | $21.30 | $21.35 | -6.28% | 1,655,919 |
| Oct 8, 2018 | $24.86 | $24.91 | $21.54 | $22.78 | -8.51% | 2,463,921 |
| Oct 1, 2018 | $26.40 | $26.95 | $24.54 | $24.90 | -5.50% | 1,632,019 |
| Sep 24, 2018 | $28.10 | $28.55 | $26.15 | $26.35 | -6.23% | 1,981,984 |
| Sep 17, 2018 | $28.30 | $29.20 | $27.50 | $28.10 | -0.71% | 1,870,046 |
| Sep 10, 2018 | $29.70 | $29.80 | $27.40 | $28.30 | -3.08% | 2,135,237 |
| Sep 4, 2018 | $31.90 | $32.70 | $27.55 | $29.20 | -6.26% | 3,227,734 |
| Aug 27, 2018 | $30.00 | $31.23 | $29.00 | $31.15 | +4.71% | 1,533,580 |
| Aug 20, 2018 | $29.15 | $31.80 | $28.95 | $29.75 | +2.06% | 2,120,160 |
| Aug 13, 2018 | $27.90 | $29.55 | $27.85 | $29.15 | +3.92% | 2,636,188 |
| Aug 6, 2018 | $23.35 | $28.85 | $23.30 | $28.05 | +19.36% | 3,061,388 |
| Jul 30, 2018 | $21.60 | $23.75 | $21.26 | $23.50 | +8.55% | 1,986,350 |
| Jul 23, 2018 | $21.70 | $22.80 | $21.35 | $21.65 | 0.00% | 1,810,438 |
| Jul 16, 2018 | $20.65 | $21.90 | $20.25 | $21.65 | +4.72% | 1,724,753 |
| Jul 9, 2018 | $23.75 | $24.30 | $20.50 | $20.68 | -12.58% | 3,302,120 |
| Jul 2, 2018 | $24.80 | $25.15 | $23.35 | $23.65 | -5.59% | 1,911,585 |
| Jun 25, 2018 | $26.55 | $27.60 | $24.30 | $25.05 | -6.18% | 2,100,022 |
| Jun 18, 2018 | $25.70 | $27.70 | $25.70 | $26.70 | +3.49% | 3,004,260 |
| Jun 11, 2018 | $26.85 | $28.20 | $25.40 | $25.80 | -3.91% | 3,655,464 |
| Jun 4, 2018 | $24.80 | $31.55 | $24.75 | $26.85 | +8.27% | 7,253,033 |
| May 29, 2018 | $25.35 | $25.35 | $24.05 | $24.80 | -1.98% | 970,363 |
| May 21, 2018 | $24.80 | $26.20 | $24.00 | $25.30 | +1.81% | 997,773 |
| May 14, 2018 | $24.15 | $25.95 | $23.80 | $24.85 | +3.11% | 1,439,171 |
| May 7, 2018 | $23.45 | $24.60 | $23.10 | $24.10 | +3.43% | 1,783,888 |
| Apr 30, 2018 | $23.75 | $24.20 | $22.60 | $23.30 | -1.48% | 1,201,403 |
| Apr 23, 2018 | $22.35 | $24.00 | $22.35 | $23.65 | +5.82% | 1,491,038 |
| Apr 16, 2018 | $24.35 | $24.55 | $22.25 | $22.35 | -7.84% | 1,670,039 |
| Apr 9, 2018 | $25.00 | $26.30 | $24.10 | $24.25 | -2.61% | 1,606,779 |
| Apr 2, 2018 | $23.95 | $25.25 | $23.80 | $24.90 | +4.18% | 2,161,429 |
| Mar 26, 2018 | $23.75 | $24.80 | $23.15 | $23.90 | +1.49% | 1,416,191 |
| Mar 19, 2018 | $22.15 | $24.60 | $22.15 | $23.55 | +6.56% | 2,239,432 |
| Mar 12, 2018 | $19.55 | $23.00 | $19.15 | $22.10 | +13.04% | 3,543,786 |
| Mar 5, 2018 | $20.15 | $20.95 | $19.45 | $19.55 | -3.22% | 1,401,108 |
| Feb 26, 2018 | $20.35 | $21.00 | $19.10 | $20.20 | -0.25% | 1,188,843 |
| Feb 20, 2018 | $19.95 | $20.25 | $19.20 | $20.25 | +0.75% | 757,455 |
| Feb 12, 2018 | $19.35 | $20.55 | $18.60 | $20.10 | +3.88% | 1,811,800 |
| Feb 5, 2018 | $20.45 | $21.25 | $18.55 | $19.35 | -5.84% | 2,739,674 |
| Jan 29, 2018 | $22.25 | $22.65 | $19.80 | $20.55 | -8.05% | 1,867,653 |
| Jan 22, 2018 | $23.15 | $23.65 | $21.75 | $22.35 | -3.25% | 1,151,257 |
| Jan 16, 2018 | $23.15 | $23.20 | $22.05 | $23.10 | +0.87% | 1,356,948 |
| Jan 8, 2018 | $22.75 | $23.40 | $21.85 | $22.90 | +1.55% | 1,786,313 |
| Jan 2, 2018 | $21.45 | $24.45 | $19.60 | $22.55 | +8.28% | 4,306,922 |
| Dec 26, 2017 | $21.45 | $22.25 | $20.80 | $20.83 | -2.91% | 836,879 |
| Dec 18, 2017 | $20.30 | $21.70 | $20.30 | $21.45 | +6.72% | 1,405,326 |
| Dec 11, 2017 | $21.10 | $21.30 | $19.44 | $20.10 | -5.19% | 2,421,638 |
| Dec 4, 2017 | $20.45 | $21.50 | $20.10 | $21.20 | +6.27% | 2,650,378 |
| Nov 27, 2017 | $19.15 | $22.25 | $18.50 | $19.95 | +4.72% | 6,298,625 |
| Nov 20, 2017 | $18.90 | $19.70 | $18.25 | $19.05 | +0.79% | 1,347,557 |
| Nov 13, 2017 | $18.80 | $19.15 | $17.45 | $18.90 | 0.00% | 1,605,923 |
| Nov 6, 2017 | $17.95 | $18.95 | $16.90 | $18.90 | +5.88% | 1,576,404 |
| Oct 30, 2017 | $17.80 | $18.40 | $17.10 | $17.85 | -0.56% | 1,942,482 |
| Oct 23, 2017 | $17.70 | $18.55 | $17.50 | $17.95 | +1.70% | 1,156,296 |
| Oct 16, 2017 | $17.10 | $17.85 | $16.70 | $17.65 | +2.92% | 1,510,330 |
| Oct 9, 2017 | $18.30 | $18.80 | $16.95 | $17.15 | -6.54% | 2,392,945 |
| Oct 2, 2017 | $18.05 | $20.10 | $17.45 | $18.35 | +1.38% | 4,335,032 |
| Sep 25, 2017 | $16.45 | $18.20 | $16.45 | $18.10 | +10.03% | 2,116,605 |
| Sep 18, 2017 | $17.15 | $17.20 | $15.95 | $16.45 | -2.95% | 1,889,036 |
| Sep 11, 2017 | $16.30 | $17.00 | $15.43 | $16.95 | +3.99% | 3,853,539 |
| Sep 5, 2017 | $12.75 | $16.40 | $12.45 | $16.30 | +27.84% | 6,342,205 |
| Aug 28, 2017 | $13.45 | $13.50 | $12.35 | $12.75 | -5.20% | 2,792,872 |
| Aug 21, 2017 | $11.90 | $13.45 | $11.43 | $13.45 | +13.03% | 2,573,722 |
| Aug 14, 2017 | $12.35 | $12.45 | $11.75 | $11.90 | -3.25% | 1,724,245 |
| Aug 7, 2017 | $12.90 | $13.23 | $12.13 | $12.30 | -4.28% | 1,880,391 |
| Jul 31, 2017 | $12.40 | $13.70 | $12.30 | $12.85 | +3.63% | 2,936,774 |
| Jul 24, 2017 | $12.55 | $12.85 | $11.90 | $12.40 | -1.98% | 1,317,737 |
| Jul 17, 2017 | $12.50 | $13.41 | $12.15 | $12.65 | +1.61% | 2,545,958 |
| Jul 10, 2017 | $12.30 | $12.80 | $12.00 | $12.45 | 0.00% | 1,886,954 |
| Jul 3, 2017 | $12.35 | $12.95 | $12.10 | $12.45 | +0.81% | 2,863,826 |
| Jun 26, 2017 | $12.05 | $12.60 | $11.85 | $12.35 | +2.92% | 3,184,644 |
| Jun 19, 2017 | $12.55 | $12.65 | $11.60 | $12.00 | -4.38% | 2,944,472 |
| Jun 12, 2017 | $13.35 | $13.80 | $12.43 | $12.55 | -5.99% | 2,689,252 |
| Jun 5, 2017 | $12.55 | $13.60 | $12.45 | $13.35 | +4.91% | 4,095,474 |
| May 30, 2017 | $14.70 | $14.95 | $12.50 | $12.73 | -13.44% | 4,205,768 |
| May 22, 2017 | $14.95 | $15.50 | $14.30 | $14.70 | -1.67% | 2,338,316 |
| May 15, 2017 | $16.35 | $16.50 | $14.65 | $14.95 | -8.14% | 2,344,741 |
| May 8, 2017 | $17.15 | $17.55 | $16.10 | $16.28 | -5.65% | 2,250,006 |
| May 1, 2017 | $18.05 | $18.60 | $16.35 | $17.25 | -3.90% | 2,114,882 |
| Apr 24, 2017 | $18.50 | $18.85 | $17.70 | $17.95 | -1.37% | 1,611,814 |
| Apr 17, 2017 | $16.95 | $18.40 | $16.35 | $18.20 | +7.69% | 1,872,020 |
| Apr 10, 2017 | $16.85 | $17.60 | $16.75 | $16.90 | +0.60% | 1,007,272 |
| Apr 3, 2017 | $18.35 | $18.40 | $15.90 | $16.80 | -8.20% | 3,332,881 |
| Mar 27, 2017 | $17.00 | $18.60 | $16.99 | $18.30 | +6.40% | 1,926,219 |
| Mar 20, 2017 | $17.95 | $18.09 | $16.45 | $17.20 | -4.18% | 2,073,509 |
| Mar 13, 2017 | $18.35 | $18.45 | $17.25 | $17.95 | -2.45% | 2,366,061 |
| Mar 6, 2017 | $20.75 | $21.75 | $17.20 | $18.40 | -11.33% | 6,285,876 |
| Feb 27, 2017 | $19.65 | $21.50 | $19.35 | $20.75 | +6.14% | 1,933,038 |
| Feb 21, 2017 | $20.35 | $20.45 | $18.80 | $19.55 | -3.46% | 1,142,745 |
| Feb 13, 2017 | $21.00 | $21.20 | $19.55 | $20.25 | -3.34% | 1,752,081 |
| Feb 6, 2017 | $21.10 | $21.20 | $19.68 | $20.95 | -0.95% | 1,767,649 |
| Jan 30, 2017 | $18.80 | $21.55 | $18.40 | $21.15 | +12.20% | 1,889,444 |
| Jan 23, 2017 | $19.65 | $20.50 | $18.20 | $18.85 | -4.56% | 1,616,618 |
| Jan 17, 2017 | $19.75 | $21.30 | $19.45 | $19.75 | -0.50% | 1,116,216 |
| Jan 9, 2017 | $19.80 | $20.65 | $19.25 | $19.85 | 0.00% | 1,889,946 |
| Jan 3, 2017 | $21.95 | $23.10 | $19.80 | $19.85 | -9.15% | 2,520,850 |
| Dec 27, 2016 | $21.20 | $22.19 | $21.20 | $21.85 | +2.34% | 1,091,366 |
| Dec 19, 2016 | $24.05 | $24.35 | $20.75 | $21.35 | -11.23% | 2,711,816 |
| Dec 12, 2016 | $25.45 | $25.75 | $23.90 | $24.05 | -6.05% | 3,138,726 |
| Dec 5, 2016 | $24.65 | $26.55 | $24.30 | $25.60 | +3.64% | 2,826,733 |
| Nov 28, 2016 | $25.10 | $25.48 | $22.05 | $24.70 | -1.40% | 3,712,165 |
| Nov 21, 2016 | $24.55 | $25.25 | $24.18 | $25.05 | +2.04% | 873,711 |
| Nov 14, 2016 | $24.65 | $25.60 | $23.85 | $24.55 | – | 1,652,398 |
Seasonality
ZUMZ 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 | 0.6% | -2.9% | -8.7% | 1.9% | -2.8% | 1.1% | 1.9% | 7.0% | 0.2% | 0.6% | 10.2% | 0.2% |
| Months up | 3 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -5.5% | 6.5% | -15.5% | 10.9% | 0.2% | -27.7% | 10.5% | -9.0% | -25.1% | 13.2% | ||
| 2025 | -16.7% | -10.7% | 4.4% | -21.4% | 6.8% | 6.2% | 3.4% | 25.4% | 14.1% | 10.4% | 20.1% | 0.2% |
| 2024 | -15.6% | 2.6% | -13.8% | 13.2% | 9.2% | 3.7% | 30.5% | 9.1% | -23.2% | -3.3% | 7.1% | -13.1% |
| 2023 | 18.8% | -9.9% | -20.7% | -5.2% | -8.1% | 3.7% | 13.2% | 0.7% | -6.3% | -7.7% | 14.9% | 7.7% |
| 2022 | -6.3% | -1.0% | -14.1% | -4.1% | -10.4% | -20.8% | 0.0% | -0.2% | -17.1% | 4.2% | 3.7% | -6.5% |
| 2021 | 17.1% | 4.6% | -4.8% | 0.2% | 2.0% | 11.8% | -10.9% | -7.9% | -1.1% | 2.4% | 12.4% | 4.9% |
| 2020 | -9.8% | -14.9% | -34.7% | 22.1% | 15.3% | 12.4% | -15.6% | 11.2% | 8.3% | 0.6% | 32.5% | -0.8% |
| 2019 | 32.6% | -2.8% | 0.8% | 7.0% | -25.7% | 32.0% | -5.1% | 4.9% | 21.9% | 0.7% | -7.4% | 16.9% |
| 2018 | -0.4% | -5.1% | 21.3% | -2.1% | 3.6% | 3.3% | -9.6% | 37.5% | -15.4% | -11.7% | -15.2% | -2.8% |
| 2017 | -8.2% | 1.7% | -10.3% | -1.9% | -20.6% | -13.3% | 2.8% | -2.0% | 45.4% | -2.5% | 23.5% | -4.5% |