Price · as of 2026-09-04
$20.95
Market cap 18.76B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 24, 2016 – Oct 28, 2016 | $15.61 | $15.66 | $14.00 | $14.41 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $14.58 | $14.58 | $12.84 | $12.89 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $13.01 | $13.19 | $12.01 | $12.37 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $12.48 | $13.99 | $12.10 | $13.83 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $14.12 | $14.34 | $12.73 | $13.49 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $13.54 | $13.70 | $11.70 | $11.73 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $11.87 | $12.35 | $11.34 | $11.99 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $12.08 | $12.08 | $10.58 | $10.72 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $10.73 | $11.25 | $10.52 | $10.66 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $10.62 | $10.85 | $10.19 | $10.24 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $10.36 | $11.49 | $10.28 | $11.32 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $11.31 | $11.76 | $10.88 | $10.89 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $10.93 | $11.71 | $10.88 | $11.54 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $11.66 | $11.79 | $10.30 | $10.54 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $10.47 | $10.87 | $10.27 | $10.38 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $10.43 | $10.84 | $10.35 | $10.53 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $10.50 | $12.29 | $10.47 | $11.88 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $12.34 | $12.47 | $11.87 | $12.00 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $12.09 | $12.52 | $10.39 | $11.04 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $11.07 | $11.12 | $9.45 | $9.53 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $9.62 | $11.19 | $9.59 | $10.76 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $10.95 | $11.02 | $10.38 | $10.75 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $10.57 | $11.44 | $10.56 | $11.10 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $11.06 | $11.18 | $10.10 | $10.15 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $10.15 | $11.11 | $10.15 | $10.71 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $10.77 | $11.27 | $10.62 | $11.04 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $11.17 | $12.09 | $10.90 | $11.82 | 0 |
| May 1, 2017 – May 5, 2017 | $11.84 | $11.95 | $11.42 | $11.72 | 0 |
| May 8, 2017 – May 12, 2017 | $11.65 | $12.46 | $11.45 | $12.38 | 0 |
| May 15, 2017 – May 19, 2017 | $12.47 | $12.47 | $10.95 | $11.88 | 0 |
| May 22, 2017 – May 26, 2017 | $12.10 | $12.72 | $11.86 | $12.16 | 0 |
| May 29, 2017 – Jun 2, 2017 | $12.08 | $12.61 | $11.68 | $12.38 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $12.35 | $13.20 | $12.27 | $12.32 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $12.23 | $12.69 | $11.86 | $12.15 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $12.19 | $12.21 | $11.84 | $12.16 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $12.17 | $12.28 | $11.63 | $11.84 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $11.87 | $12.62 | $11.85 | $12.26 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $12.26 | $13.60 | $12.13 | $13.52 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $13.45 | $13.49 | $12.67 | $12.76 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $12.73 | $13.09 | $12.32 | $12.48 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $12.49 | $12.84 | $11.72 | $12.38 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $12.44 | $12.94 | $11.12 | $11.24 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $11.71 | $11.88 | $11.30 | $11.65 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $11.73 | $11.97 | $10.90 | $11.44 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $11.47 | $11.82 | $11.17 | $11.71 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $11.73 | $11.99 | $11.38 | $11.79 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $11.83 | $13.03 | $11.81 | $12.78 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $12.88 | $12.94 | $12.49 | $12.59 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $12.40 | $12.61 | $11.68 | $11.91 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $11.88 | $12.28 | $11.40 | $11.54 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $11.61 | $14.00 | $11.49 | $13.26 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $13.32 | $13.54 | $12.64 | $13.23 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $13.20 | $13.53 | $12.87 | $13.34 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $13.23 | $14.57 | $13.15 | $14.06 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $14.12 | $15.34 | $14.05 | $14.94 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $14.96 | $15.01 | $13.74 | $14.28 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $14.34 | $14.84 | $13.39 | $13.97 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $13.95 | $14.12 | $13.12 | $13.57 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $13.62 | $13.74 | $12.43 | $12.96 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $13.02 | $13.25 | $12.54 | $12.68 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $12.74 | $13.72 | $12.34 | $13.50 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $13.47 | $13.59 | $13.31 | $13.44 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $13.62 | $14.30 | $13.36 | $13.61 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $13.58 | $13.62 | $12.79 | $13.37 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $13.41 | $14.35 | $13.41 | $13.99 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $13.97 | $14.42 | $13.22 | $13.44 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $13.45 | $13.73 | $13.12 | $13.20 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $12.85 | $13.29 | $12.42 | $12.67 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $12.74 | $13.34 | $12.68 | $13.15 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $13.11 | $13.22 | $12.90 | $13.20 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $13.23 | $14.24 | $13.03 | $13.51 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $13.46 | $14.82 | $13.19 | $13.33 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $13.32 | $13.59 | $12.84 | $13.10 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $13.09 | $13.26 | $12.63 | $12.67 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $12.88 | $13.05 | $12.54 | $12.87 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $12.75 | $13.04 | $12.46 | $12.80 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $12.94 | $13.70 | $12.83 | $13.67 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $13.61 | $14.17 | $13.50 | $14.15 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $14.15 | $14.47 | $13.67 | $14.03 | 0 |
| Apr 30, 2018 – May 4, 2018 | $14.14 | $14.42 | $13.97 | $14.34 | 0 |
| May 7, 2018 – May 11, 2018 | $14.34 | $14.84 | $14.21 | $14.56 | 0 |
| May 14, 2018 – May 18, 2018 | $14.84 | $15.18 | $14.47 | $15.11 | 0 |
| May 21, 2018 – May 25, 2018 | $15.20 | $16.57 | $15.16 | $16.57 | 0 |
| May 28, 2018 – Jun 1, 2018 | $18.16 | $18.64 | $17.41 | $17.78 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $17.91 | $18.59 | $17.35 | $18.07 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $18.20 | $18.55 | $17.60 | $18.16 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $18.03 | $18.53 | $16.60 | $16.63 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $16.54 | $17.49 | $16.03 | $17.17 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $17.01 | $17.83 | $16.41 | $16.88 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $16.93 | $18.27 | $16.93 | $17.70 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $17.90 | $19.47 | $16.87 | $18.27 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $18.20 | $18.44 | $17.05 | $17.25 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $17.25 | $17.29 | $16.25 | $16.65 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $16.65 | $18.44 | $16.14 | $18.14 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $18.12 | $18.36 | $15.11 | $16.60 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $16.71 | $17.43 | $16.37 | $16.76 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $16.96 | $17.19 | $15.50 | $15.85 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $15.76 | $15.77 | $14.54 | $15.19 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $15.11 | $15.47 | $14.30 | $15.25 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $15.03 | $15.74 | $14.60 | $15.43 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $15.00 | $15.07 | $14.01 | $14.23 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $14.28 | $14.37 | $13.12 | $13.40 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $13.13 | $14.05 | $12.61 | $13.95 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $13.93 | $14.40 | $13.13 | $13.29 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $13.76 | $13.91 | $12.96 | $13.29 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $13.47 | $14.72 | $12.98 | $14.32 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $14.27 | $14.49 | $13.56 | $13.71 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $13.74 | $14.85 | $13.40 | $14.57 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $14.43 | $14.44 | $13.36 | $14.15 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $14.43 | $14.86 | $14.04 | $14.74 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $15.10 | $15.39 | $13.56 | $13.59 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $13.54 | $14.33 | $13.26 | $14.12 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $14.02 | $14.10 | $13.16 | $13.68 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $13.52 | $14.14 | $13.41 | $13.74 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $13.74 | $14.01 | $13.13 | $13.88 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $14.07 | $15.01 | $13.95 | $14.91 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $14.70 | $15.63 | $14.46 | $15.45 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $15.24 | $15.24 | $14.55 | $14.97 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $14.85 | $14.99 | $14.36 | $14.92 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $15.01 | $15.45 | $14.80 | $15.38 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $15.46 | $16.69 | $15.45 | $16.15 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $16.20 | $16.97 | $16.10 | $16.84 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $17.15 | $17.33 | $16.49 | $16.82 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $17.07 | $18.34 | $16.80 | $17.32 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $17.43 | $17.49 | $15.84 | $16.37 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $16.48 | $16.64 | $15.13 | $15.19 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $15.16 | $15.93 | $15.13 | $15.91 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $16.23 | $16.56 | $15.87 | $16.45 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $16.45 | $17.12 | $16.38 | $16.99 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $17.06 | $17.11 | $16.47 | $17.06 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $16.99 | $17.41 | $16.53 | $17.38 | 0 |
| Apr 29, 2019 – May 3, 2019 | $17.38 | $17.45 | $17.18 | $17.39 | 0 |
| May 6, 2019 – May 10, 2019 | $16.96 | $16.96 | $16.18 | $16.54 | 0 |
| May 13, 2019 – May 17, 2019 | $16.06 | $17.24 | $15.53 | $15.60 | 0 |
| May 20, 2019 – May 24, 2019 | $15.42 | $16.11 | $15.38 | $15.62 | 0 |
| May 27, 2019 – May 31, 2019 | $15.70 | $16.15 | $15.40 | $15.70 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $15.69 | $15.98 | $14.90 | $15.28 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $15.41 | $16.23 | $15.23 | $16.20 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $16.23 | $16.84 | $16.20 | $16.56 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $16.58 | $16.82 | $16.43 | $16.64 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $17.20 | $17.39 | $16.89 | $17.29 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $17.25 | $17.39 | $17.04 | $17.25 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $17.29 | $17.35 | $16.88 | $17.11 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $17.17 | $17.41 | $16.97 | $17.15 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $17.09 | $17.45 | $16.40 | $16.62 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $15.00 | $16.84 | $14.93 | $16.59 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $16.48 | $17.24 | $16.28 | $16.87 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $17.02 | $17.74 | $16.89 | $17.01 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $17.22 | $18.04 | $17.13 | $17.85 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $17.85 | $18.45 | $17.76 | $18.42 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $18.45 | $19.04 | $18.02 | $18.49 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $18.28 | $19.63 | $17.96 | $18.94 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $18.99 | $19.10 | $17.81 | $17.91 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $18.06 | $18.58 | $17.92 | $18.03 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $17.88 | $18.17 | $17.27 | $18.00 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $17.99 | $18.49 | $17.73 | $18.14 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $18.33 | $19.31 | $18.32 | $19.26 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $19.34 | $19.56 | $18.84 | $18.92 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $19.04 | $19.75 | $19.04 | $19.54 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $19.38 | $19.65 | $19.10 | $19.47 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $19.59 | $20.12 | $17.63 | $18.05 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $18.09 | $18.85 | $18.09 | $18.52 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $18.52 | $18.59 | $17.72 | $18.21 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $18.23 | $18.86 | $18.04 | $18.77 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $18.96 | $20.06 | $18.87 | $19.94 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $20.02 | $20.50 | $19.91 | $20.47 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $20.57 | $20.64 | $20.11 | $20.28 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $20.15 | $20.71 | $19.77 | $20.02 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $20.05 | $21.05 | $20.05 | $21.04 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $20.97 | $21.01 | $19.65 | $19.68 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $18.90 | $19.71 | $18.78 | $18.90 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $19.06 | $20.83 | $19.01 | $20.68 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $20.62 | $21.46 | $20.28 | $20.91 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $20.93 | $22.00 | $20.89 | $21.51 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $20.67 | $21.56 | $19.59 | $20.42 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $20.45 | $23.20 | $20.45 | $23.15 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $21.76 | $24.42 | $20.46 | $22.28 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $20.71 | $23.63 | $20.02 | $21.49 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $21.69 | $22.82 | $20.47 | $22.20 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $22.41 | $23.88 | $21.62 | $23.43 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $23.79 | $24.63 | $23.14 | $23.86 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $23.93 | $26.06 | $23.28 | $25.32 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $25.29 | $25.85 | $24.27 | $25.41 | 0 |
| Apr 27, 2020 – May 1, 2020 | $25.43 | $26.50 | $24.87 | $24.98 | 0 |
| May 4, 2020 – May 8, 2020 | $25.09 | $27.43 | $23.94 | $27.39 | 0 |
| May 11, 2020 – May 15, 2020 | $27.43 | $30.08 | $27.42 | $29.31 | 0 |
| May 18, 2020 – May 22, 2020 | $29.88 | $31.34 | $26.52 | $26.99 | 0 |
| May 25, 2020 – May 29, 2020 | $27.55 | $28.85 | $26.47 | $28.69 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $28.58 | $30.43 | $28.42 | $30.39 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $30.33 | $31.50 | $29.73 | $30.68 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $30.16 | $34.01 | $29.82 | $33.98 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $33.70 | $33.93 | $32.37 | $32.48 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $32.65 | $33.33 | $30.81 | $33.00 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $34.15 | $34.29 | $31.87 | $32.64 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $33.30 | $33.78 | $30.80 | $31.81 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $31.90 | $32.41 | $29.87 | $30.67 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $30.52 | $32.89 | $30.37 | $32.58 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $32.88 | $33.52 | $31.69 | $31.96 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $32.25 | $32.68 | $29.23 | $29.61 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $29.74 | $30.10 | $27.29 | $28.03 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $28.29 | $29.02 | $27.89 | $28.77 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $28.85 | $31.53 | $28.22 | $29.26 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $28.58 | $28.88 | $27.30 | $27.81 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $27.98 | $28.12 | $26.67 | $26.96 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $26.64 | $27.21 | $25.10 | $26.82 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $27.26 | $28.32 | $25.32 | $25.57 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $25.75 | $26.36 | $25.15 | $26.30 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $26.64 | $26.82 | $24.68 | $25.36 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $25.51 | $27.43 | $25.19 | $26.62 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $26.52 | $26.90 | $25.18 | $25.48 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $25.72 | $27.79 | $25.31 | $27.57 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $28.40 | $29.90 | $26.03 | $28.78 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $29.19 | $29.46 | $25.66 | $26.49 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $26.64 | $26.94 | $25.55 | $25.95 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $25.70 | $25.94 | $24.56 | $24.82 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $24.72 | $25.16 | $24.37 | $24.62 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $24.75 | $24.80 | $23.25 | $24.58 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $24.24 | $24.90 | $24.24 | $24.64 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $24.71 | $26.12 | $24.24 | $25.64 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $25.64 | $25.74 | $24.51 | $25.29 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $25.19 | $27.09 | $25.07 | $25.96 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $26.32 | $29.54 | $26.29 | $29.06 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $29.66 | $30.92 | $29.04 | $29.09 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $29.55 | $31.72 | $29.41 | $31.10 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $31.18 | $33.86 | $31.18 | $33.84 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $34.03 | $34.26 | $30.80 | $32.48 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $31.49 | $32.22 | $29.48 | $29.67 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $30.08 | $31.81 | $29.77 | $30.74 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $30.46 | $30.46 | $27.74 | $29.08 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $29.05 | $29.27 | $24.92 | $25.16 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $24.64 | $25.71 | $23.57 | $25.22 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $25.15 | $27.13 | $24.46 | $26.47 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $26.75 | $26.81 | $24.67 | $25.01 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $24.96 | $27.18 | $24.96 | $26.22 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $26.20 | $29.09 | $25.79 | $28.63 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $29.22 | $29.85 | $28.17 | $28.52 | 0 |
| May 3, 2021 – May 7, 2021 | $28.46 | $29.43 | $27.79 | $28.34 | 0 |
| May 10, 2021 – May 14, 2021 | $28.18 | $28.22 | $25.95 | $27.34 | 0 |
| May 17, 2021 – May 21, 2021 | $27.35 | $29.65 | $26.95 | $28.40 | 0 |
| May 24, 2021 – May 28, 2021 | $28.42 | $28.78 | $27.59 | $28.46 | 0 |
| May 31, 2021 – Jun 4, 2021 | $28.40 | $28.99 | $27.97 | $28.25 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $28.00 | $28.57 | $27.61 | $28.02 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $28.08 | $28.15 | $24.97 | $25.65 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $25.42 | $27.27 | $25.42 | $27.24 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $27.24 | $27.36 | $25.83 | $25.98 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $25.76 | $26.17 | $24.63 | $25.79 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $25.67 | $26.56 | $25.49 | $25.89 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $25.70 | $25.89 | $24.32 | $24.84 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $23.21 | $24.89 | $22.77 | $24.00 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $24.08 | $24.95 | $23.73 | $24.74 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $24.77 | $25.05 | $23.89 | $24.13 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $23.85 | $24.02 | $22.37 | $23.46 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $23.42 | $23.62 | $22.67 | $23.11 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $24.30 | $27.35 | $23.96 | $27.35 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $27.77 | $28.52 | $26.86 | $27.28 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $27.00 | $27.42 | $26.57 | $27.34 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $26.96 | $28.59 | $26.33 | $28.08 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $28.01 | $28.30 | $26.54 | $26.69 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $26.33 | $28.35 | $25.89 | $28.12 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $28.31 | $28.55 | $27.46 | $27.71 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $27.56 | $28.45 | $27.21 | $27.42 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $27.42 | $27.76 | $25.99 | $26.01 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $26.12 | $26.62 | $24.55 | $24.69 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $24.75 | $26.09 | $24.49 | $25.72 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $25.67 | $30.87 | $25.17 | $28.92 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $28.73 | $29.15 | $27.19 | $27.36 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $27.32 | $28.98 | $25.43 | $25.59 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $25.81 | $28.78 | $25.43 | $27.98 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $27.76 | $28.02 | $24.36 | $24.70 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $24.37 | $24.83 | $23.48 | $24.30 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $24.27 | $25.36 | $23.35 | $25.03 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $24.89 | $25.59 | $23.95 | $24.95 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $26.02 | $28.62 | $25.72 | $27.67 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $27.36 | $27.59 | $25.12 | $25.50 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $25.03 | $26.18 | $24.16 | $24.99 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $25.36 | $27.15 | $25.36 | $26.62 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $26.60 | $27.83 | $26.19 | $27.13 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $26.66 | $27.32 | $26.20 | $26.47 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $26.45 | $27.61 | $25.32 | $25.68 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $25.41 | $26.54 | $24.41 | $24.65 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $24.29 | $26.37 | $18.28 | $20.10 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $18.64 | $23.88 | $17.48 | $23.26 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $22.38 | $23.99 | $21.75 | $22.55 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $22.58 | $24.23 | $21.90 | $22.86 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $23.50 | $23.76 | $21.39 | $22.98 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $22.39 | $23.70 | $21.97 | $23.56 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $23.28 | $23.62 | $20.26 | $20.89 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $20.74 | $25.97 | $20.27 | $24.64 | 0 |
| May 2, 2022 – May 6, 2022 | $24.73 | $25.53 | $22.73 | $22.87 | 0 |
| May 9, 2022 – May 13, 2022 | $22.31 | $23.41 | $21.18 | $22.69 | 0 |
| May 16, 2022 – May 20, 2022 | $22.50 | $23.81 | $21.94 | $22.70 | 0 |
| May 23, 2022 – May 27, 2022 | $22.79 | $23.39 | $21.19 | $22.19 | 0 |
| May 30, 2022 – Jun 3, 2022 | $23.10 | $24.33 | $22.88 | $23.13 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $24.78 | $25.44 | $22.90 | $22.97 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $22.44 | $23.26 | $21.20 | $21.49 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $21.97 | $24.02 | $21.18 | $23.96 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $23.96 | $24.77 | $22.95 | $23.85 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $23.30 | $24.52 | $23.15 | $24.08 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $23.80 | $24.01 | $22.83 | $23.33 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $23.83 | $24.25 | $22.80 | $23.11 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $22.99 | $23.78 | $22.87 | $22.92 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $22.70 | $24.27 | $22.02 | $23.71 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $23.58 | $24.17 | $22.72 | $23.29 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $23.26 | $25.00 | $23.13 | $23.79 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $23.91 | $24.57 | $20.52 | $22.98 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $22.75 | $24.14 | $22.71 | $23.58 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $24.18 | $24.42 | $23.09 | $23.99 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $23.81 | $24.93 | $23.80 | $23.99 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $23.30 | $23.79 | $21.54 | $21.67 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $21.76 | $22.59 | $21.26 | $21.52 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $21.77 | $23.08 | $21.53 | $21.59 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $21.33 | $21.42 | $19.61 | $19.84 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $20.14 | $21.50 | $19.01 | $19.20 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $17.12 | $17.21 | $14.58 | $15.54 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $15.09 | $17.48 | $14.57 | $17.20 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $17.59 | $19.05 | $16.48 | $19.01 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $19.19 | $20.23 | $19.00 | $19.61 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $18.77 | $21.15 | $18.51 | $20.59 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $20.61 | $22.51 | $20.52 | $22.37 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $22.92 | $23.69 | $21.92 | $23.04 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $23.01 | $24.57 | $22.94 | $24.08 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $24.07 | $24.38 | $23.39 | $23.65 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $24.17 | $24.46 | $23.35 | $24.07 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $24.65 | $25.53 | $24.33 | $24.75 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $25.26 | $25.92 | $24.82 | $25.69 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $25.45 | $25.75 | $25.03 | $25.45 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $25.43 | $26.36 | $25.21 | $26.07 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $24.84 | $26.68 | $24.61 | $25.68 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $25.21 | $25.59 | $24.37 | $24.60 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $24.80 | $25.02 | $22.37 | $22.40 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $22.31 | $22.62 | $21.70 | $21.90 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $21.93 | $22.55 | $21.02 | $22.14 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $22.34 | $23.21 | $22.21 | $23.05 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $22.97 | $25.92 | $22.62 | $25.48 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $25.04 | $25.86 | $24.98 | $25.53 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $25.13 | $26.01 | $25.03 | $25.67 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $25.74 | $26.07 | $25.46 | $26.02 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $25.79 | $26.39 | $25.45 | $25.78 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $26.23 | $26.73 | $25.48 | $25.58 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $25.45 | $25.68 | $24.66 | $25.12 | 0 |
| May 1, 2023 – May 5, 2023 | $25.02 | $25.42 | $24.22 | $25.20 | 0 |
| May 8, 2023 – May 12, 2023 | $25.22 | $26.24 | $24.75 | $25.73 | 0 |
| May 15, 2023 – May 19, 2023 | $26.22 | $27.27 | $25.40 | $26.09 | 0 |
| May 22, 2023 – May 26, 2023 | $26.28 | $26.85 | $24.45 | $24.54 | 0 |
| May 29, 2023 – Jun 2, 2023 | $24.30 | $24.39 | $22.44 | $23.91 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $23.97 | $25.17 | $23.84 | $24.59 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $24.47 | $25.52 | $24.33 | $24.92 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $24.13 | $24.33 | $22.74 | $22.93 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $23.09 | $23.88 | $22.61 | $22.76 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $23.13 | $23.28 | $22.30 | $22.59 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $22.47 | $24.89 | $22.41 | $24.61 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $24.54 | $24.75 | $23.51 | $23.67 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $23.59 | $25.45 | $23.52 | $25.40 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $25.14 | $25.31 | $23.79 | $24.31 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $24.24 | $24.44 | $23.05 | $23.37 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $23.12 | $23.58 | $21.35 | $21.89 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $21.05 | $22.39 | $20.97 | $22.13 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $22.15 | $23.28 | $20.99 | $22.91 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $22.78 | $23.10 | $21.70 | $22.21 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $22.25 | $23.50 | $21.54 | $22.83 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $22.68 | $22.80 | $21.93 | $22.20 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $21.81 | $22.24 | $21.73 | $21.93 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $21.80 | $22.55 | $21.32 | $22.33 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $22.34 | $22.53 | $21.67 | $21.91 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $21.61 | $21.89 | $20.88 | $21.42 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $21.41 | $21.89 | $21.11 | $21.37 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $21.61 | $22.68 | $20.98 | $22.30 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $22.35 | $22.41 | $21.35 | $21.89 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $22.05 | $22.56 | $20.12 | $20.46 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $20.18 | $20.47 | $19.46 | $20.25 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $20.03 | $20.78 | $19.82 | $20.21 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $19.96 | $20.07 | $19.19 | $19.34 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $19.20 | $19.23 | $17.89 | $17.99 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $17.92 | $18.59 | $17.88 | $18.00 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $18.10 | $19.36 | $18.10 | $19.31 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $19.05 | $19.29 | $18.07 | $18.10 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $17.78 | $17.88 | $17.14 | $17.31 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $16.93 | $17.03 | $15.51 | $15.77 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $15.43 | $16.53 | $15.22 | $15.40 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $15.45 | $15.48 | $14.53 | $14.59 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $14.50 | $16.43 | $14.42 | $15.60 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $15.58 | $16.88 | $15.56 | $16.77 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $16.84 | $17.90 | $16.75 | $17.69 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $17.45 | $18.87 | $17.04 | $18.43 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $18.99 | $19.29 | $17.69 | $18.28 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $18.39 | $19.97 | $18.09 | $19.79 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $20.04 | $20.71 | $18.63 | $19.07 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $19.26 | $19.55 | $18.78 | $19.00 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $19.22 | $20.20 | $18.77 | $18.97 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $19.06 | $19.42 | $18.02 | $18.02 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $18.13 | $18.72 | $17.97 | $18.66 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $18.93 | $20.51 | $18.65 | $20.22 | 0 |
| Apr 29, 2024 – May 3, 2024 | $20.12 | $20.45 | $19.57 | $20.10 | 0 |
| May 6, 2024 – May 10, 2024 | $20.22 | $20.42 | $19.00 | $19.51 | 0 |
| May 13, 2024 – May 17, 2024 | $19.81 | $23.15 | $19.79 | $23.01 | 0 |
| May 20, 2024 – May 24, 2024 | $22.46 | $23.51 | $22.23 | $22.53 | 0 |
| May 27, 2024 – May 31, 2024 | $22.51 | $23.09 | $21.27 | $21.32 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $22.16 | $22.52 | $21.56 | $22.14 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $21.96 | $22.29 | $20.71 | $21.01 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $20.89 | $21.05 | $19.78 | $19.95 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $20.12 | $20.73 | $19.09 | $19.41 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $19.55 | $19.70 | $18.36 | $18.72 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $18.61 | $19.39 | $18.54 | $19.17 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $18.95 | $19.01 | $18.43 | $18.48 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $18.80 | $19.46 | $17.45 | $17.94 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $17.86 | $18.28 | $16.97 | $17.15 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $17.43 | $18.95 | $17.37 | $18.52 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $18.53 | $18.70 | $17.91 | $18.41 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $18.51 | $20.05 | $18.46 | $19.25 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $19.09 | $20.42 | $18.32 | $20.06 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $20.69 | $21.10 | $20.04 | $20.18 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $20.12 | $21.07 | $20.00 | $20.92 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $21.05 | $21.84 | $20.63 | $20.77 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $20.63 | $23.43 | $20.40 | $22.93 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $23.53 | $26.14 | $23.34 | $25.66 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $25.86 | $26.14 | $23.56 | $24.71 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $24.41 | $24.76 | $23.39 | $23.93 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $23.69 | $24.11 | $22.48 | $23.03 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $22.89 | $23.51 | $21.84 | $21.95 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $21.56 | $22.32 | $20.77 | $20.87 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $20.84 | $20.98 | $19.46 | $20.03 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $19.96 | $20.36 | $18.23 | $18.33 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $18.39 | $18.48 | $17.73 | $18.06 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $18.22 | $18.38 | $17.58 | $17.58 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $18.69 | $18.91 | $17.60 | $18.26 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $18.34 | $19.10 | $18.25 | $18.85 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $18.80 | $19.15 | $18.60 | $18.77 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $18.57 | $18.73 | $17.90 | $18.33 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $18.25 | $18.42 | $17.01 | $17.05 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $17.19 | $18.29 | $17.10 | $18.15 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $18.49 | $18.57 | $17.38 | $17.76 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $17.82 | $18.31 | $17.40 | $17.74 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $17.38 | $18.46 | $17.30 | $18.28 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $18.49 | $19.31 | $17.69 | $19.10 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $19.23 | $20.20 | $18.74 | $19.75 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $18.97 | $19.19 | $18.30 | $18.43 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $18.73 | $19.84 | $18.62 | $19.13 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $19.23 | $19.57 | $18.11 | $18.98 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $19.30 | $20.93 | $18.96 | $19.06 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $18.90 | $19.28 | $18.80 | $18.84 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $18.55 | $19.07 | $16.93 | $17.27 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $17.32 | $18.27 | $15.54 | $17.70 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $18.11 | $18.84 | $17.83 | $18.24 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $18.11 | $19.08 | $17.92 | $18.50 | 0 |
| Apr 28, 2025 – May 2, 2025 | $18.30 | $18.71 | $17.66 | $18.41 | 0 |
| May 5, 2025 – May 9, 2025 | $18.27 | $18.90 | $18.00 | $18.16 | 0 |
| May 12, 2025 – May 16, 2025 | $18.59 | $18.77 | $17.53 | $18.11 | 0 |
| May 19, 2025 – May 23, 2025 | $18.33 | $18.48 | $16.18 | $16.44 | 0 |
| May 26, 2025 – May 30, 2025 | $16.32 | $17.51 | $16.22 | $17.07 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $16.80 | $16.96 | $16.43 | $16.61 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $17.14 | $17.43 | $16.86 | $16.92 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $17.22 | $17.38 | $16.52 | $16.69 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $16.63 | $17.49 | $16.56 | $17.24 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $17.05 | $17.82 | $17.02 | $17.51 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $17.42 | $18.84 | $16.86 | $18.13 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $18.02 | $18.90 | $17.45 | $18.41 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $18.00 | $19.86 | $17.91 | $19.68 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $19.63 | $20.06 | $18.46 | $19.62 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $19.89 | $20.22 | $18.99 | $19.96 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $19.71 | $19.83 | $19.06 | $19.32 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $19.97 | $20.02 | $18.22 | $18.52 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $18.62 | $18.85 | $17.50 | $17.65 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $17.33 | $18.07 | $17.20 | $17.79 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $18.24 | $18.87 | $18.06 | $18.49 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $18.57 | $18.87 | $18.02 | $18.04 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $18.36 | $19.15 | $17.94 | $18.73 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $18.97 | $19.34 | $18.46 | $18.70 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $18.74 | $19.24 | $18.19 | $18.27 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $18.52 | $18.79 | $17.83 | $18.69 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $18.92 | $19.02 | $18.55 | $18.92 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $19.02 | $19.18 | $17.91 | $18.31 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $18.39 | $18.88 | $18.03 | $18.55 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $18.80 | $19.10 | $18.45 | $18.65 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $18.41 | $19.43 | $18.34 | $18.93 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $19.05 | $20.60 | $18.94 | $20.33 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $20.44 | $21.55 | $20.00 | $21.35 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $21.05 | $21.35 | $20.39 | $21.11 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $20.60 | $21.33 | $20.41 | $20.94 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $20.96 | $21.17 | $20.56 | $20.95 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $20.85 | $21.17 | $20.54 | $21.13 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $21.06 | $21.92 | $21.00 | $21.37 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $21.45 | $22.35 | $21.42 | $21.98 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $21.87 | $22.22 | $21.24 | $21.58 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $21.35 | $22.05 | $21.10 | $21.59 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $21.42 | $23.77 | $21.36 | $23.72 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $23.62 | $24.65 | $23.62 | $24.28 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $24.30 | $25.13 | $24.29 | $24.90 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $24.89 | $25.03 | $23.24 | $24.01 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $23.61 | $23.66 | $22.04 | $22.45 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $22.34 | $23.97 | $22.24 | $23.67 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $23.79 | $25.80 | $22.90 | $24.09 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $24.21 | $25.02 | $23.58 | $23.69 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $23.87 | $24.85 | $23.57 | $24.57 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $24.49 | $25.01 | $23.12 | $24.76 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $24.95 | $25.63 | $24.76 | $25.10 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $25.08 | $25.97 | $25.08 | $25.73 | 0 |
| Apr 27, 2026 – May 1, 2026 | $25.75 | $25.89 | $25.09 | $25.14 | 0 |
| May 4, 2026 – May 8, 2026 | $25.13 | $25.91 | $24.84 | $25.05 | 0 |
| May 11, 2026 – May 15, 2026 | $25.02 | $25.27 | $23.13 | $23.74 | 0 |
| May 18, 2026 – May 22, 2026 | $23.58 | $23.65 | $22.09 | $22.99 | 0 |
| May 25, 2026 – May 29, 2026 | $22.68 | $22.92 | $22.03 | $22.12 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $22.19 | $22.81 | $22.13 | $22.28 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $22.41 | $23.02 | $21.87 | $22.83 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $22.59 | $22.99 | $21.81 | $22.00 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $21.69 | $22.39 | $21.47 | $21.91 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $21.97 | $23.29 | $21.97 | $23.08 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $23.23 | $24.03 | $22.83 | $23.83 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $24.04 | $24.78 | $23.78 | $23.92 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $24.16 | $24.36 | $23.71 | $23.98 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $24.14 | $24.20 | $23.52 | $24.02 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $24.77 | $24.77 | $23.39 | $23.60 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $23.53 | $23.93 | $22.40 | $22.90 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $22.94 | $23.32 | $20.94 | $21.37 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $21.29 | $21.57 | $21.02 | $21.50 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $21.49 | $21.56 | $20.36 | $20.95 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $44.49 | +112% |
| P/E | 13.77 | |
| P/B | 1.91 | |
| P/S | 2.66 | |
| EV/EBITDA | 7.86 | |
| PEG | 701.51 | |
| P/TBV | 2.04 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | |||||
| 2015 | |||||
| 2016 | $9.66 | $8.73 | |||
| 2017 | $13.52 | $9.40 | |||
| 2018 | $17.57 | $9.30 | |||
| 2019 | $23.49 | $12.33 | |||
| 2020 | $29.52 | $10.16 | |||
| 2021 | $20.41 | $8.37 | |||
| 2022 | $23.41 | $16.61 | |||
| 2023 | $18.55 | $17.65 | |||
| 2024 | $19.42 | $18.81 | |||
| 2025 | $23.66 | $23.31 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About ZTO Express (Cayman) Inc.
ZTO Express (Cayman) Inc. is a leading provider of expedited parcel delivery and integrated logistics services throughout the People's Republic of China. The company facilitates shipments for a diverse clientele, including online retailers, traditional businesses, and various other entities requiring swift courier solutions. By the end of 2021, specifically December 31, its operations were supported by a substantial vehicle network comprising approximately 10,900 trucks. The firm was established in 2002 and maintains its primary corporate offices in Shanghai, China.
- CEO
- Meisong Lai
- Employees
- 23.4K
- Beta
- -0.22
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| ZTO | ZTO Express (Cayman) Inc. | $23.60 | 18.76B | $23.31 | -1% | 13.77 | 1.91 | 2.66 | 7.86 | 701.51 | 2.04 | 24.99% | 19.62% | 18.49% | 14.38% | 14.21% | 10.07% | 0.17 | 38.75 | 1.49 | 1.23 | 0.10 | 1.96% | 7.86% | 6.64% | 4.64% | 0.52 | 10.78% | 2.95% | 40.70% | 5.86% | 12.05 | 19.16 | 2.37 | 4.86 |
| ALLE | Allegion plc | $168.94 | 14.37B | $145.98 | -14% | 19.31 | 6.01 | 3.06 | 14.37 | 212.45 | -18.54 | 45.20% | 21.13% | 15.83% | 36.08% | 20.18% | 13.26% | 1.10 | 8.51 | 1.84 | 1.09 | 1.92 | 9.09% | 7.82% | 17.64% | 5.51% | 1.04 | 19.21% | 1.41% | 27.20% | 2.05% | 16.70 | 20.94 | 3.53 | 4.43 |
| CHRW | C.H. Robinson Worldwide, … | $149.35 | 17.6B | $80.29 | -46% | 34.57 | 11.00 | 1.25 | 24.50 | 137.59 | 72.70 | 8.37% | 4.90% | 3.62% | 32.91% | 19.48% | 11.34% | 0.88 | 12.60 | 1.53 | 1.46 | 1.65 | 25.13% | -8.42% | 83.97% | 4.41% | 0.50 | 26.99% | 1.48% | 51.30% | 3.86% | 27.38 | 24.32 | 1.34 | 9.43 |
| CSL | Carlisle Companies Incorp… | $387.49 | 15.68B | $384.87 | -1% | 19.61 | 8.11 | 2.90 | 13.35 | — | -12.46 | 35.71% | 19.92% | 14.76% | 34.88% | 21.54% | 12.30% | 1.60 | 12.74 | 3.09 | 2.32 | 1.45 | -38.64% | 0.33% | 2.62% | 6.66% | 1.50 | 26.72% | 1.24% | 24.40% | 10.17% | 16.33 | 16.83 | 3.25 | 5.22 |
| EXPD | Expeditors International … | $178.71 | 23.37B | $118.43 | -34% | 23.72 | 8.18 | 1.74 | 16.09 | 589.87 | 8.20 | 15.31% | 9.51% | 7.35% | 35.47% | 47.99% | 16.83% | 0.24 | — | 1.81 | 1.61 | -0.65 | 4.02% | 4.42% | 39.61% | 4.95% | 0.49 | 58.57% | 1.08% | 25.50% | 5.39% | 17.59 | 19.42 | 1.67 | 8.67 |
| JBHT | J.B. Hunt Transport Servi… | $268.52 | 25.22B | $134.61 | -50% | 32.64 | 5.48 | 1.63 | 13.54 | 324.03 | 5.82 | 13.31% | 7.21% | 4.99% | 15.79% | 11.64% | 7.18% | 0.53 | 12.19 | 0.83 | 0.71 | 1.18 | 10.07% | -0.73% | 53.38% | 4.85% | 0.87 | 16.93% | 0.88% | 28.60% | 5.73% | 24.73 | 22.58 | 1.78 | 5.68 |
| LTM | LATAM Airlines Group S.A. | $56.72 | 16.29B | $113.18 | +100% | 9.59 | 10.41 | 0.98 | 6.08 | 17.05 | 64.94 | 29.16% | 16.37% | 10.23% | 141.14% | 32.17% | 8.88% | 6.01 | 3.24 | 0.60 | 0.51 | 1.81 | 56.25% | 11.16% | -11.81% | 10.62% | 0.45 | 22.65% | 4.32% | 41.50% | 8.50% | 8.53 | 13.40 | 1.40 | 1.74 |
| TXT | Textron Inc. | $89.43 | 15.38B | $40.27 | -55% | 10.22 | 2.08 | 1.11 | 11.34 | — | 3.15 | 16.91% | 8.44% | 6.22% | — | — | — | 0.54 | 12.88 | 1.84 | 0.65 | 1.37 | — | — | — | 5.39% | 0.29 | — | 0.12% | 1.20% | 6.68% | 14.94 | 21.11 | 1.26 | 2.69 |
| WSO | Watsco, Inc. | $330.10 | 13.6B | $228.47 | -31% | 29.59 | 4.94 | 1.90 | 17.25 | — | 6.51 | 28.05% | 9.57% | 6.87% | 17.07% | 22.75% | 10.33% | 0.17 | — | 4.12 | 2.13 | 0.06 | -7.89% | -4.98% | -27.99% | 3.90% | 0.79 | 22.07% | 3.45% | 102.10% | 3.48% | 19.46 | 25.19 | 1.86 | 9.83 |
| WWD | Woodward, Inc. | $362.89 | 21.62B | $170.59 | -53% | 40.81 | 7.03 | 5.06 | 27.10 | 207.86 | 13.82 | 26.81% | 14.33% | 12.39% | 18.64% | 15.07% | 9.83% | 0.28 | 11.19 | 2.08 | 1.28 | 0.58 | 19.63% | 7.30% | -0.71% | 1.89% | 0.52 | 11.84% | 0.36% | 14.70% | 2.53% | 36.07 | 54.17 | 5.17 | 7.72 |
| XPO | XPO Logistics, Inc. | $202.58 | 23.72B | $57.92 | -71% | 67.85 | 11.52 | 2.63 | 21.95 | — | 7147.26 | 12.00% | 8.94% | 3.87% | 18.26% | 8.99% | 3.97% | 2.53 | 3.33 | 1.05 | 0.86 | 3.73 | -18.27% | 1.05% | 1631.58% | 1.53% | 0.63 | 5.61% | 0.00% | 0.00% | 0.58% | 35.44 | 78.52 | 3.17 | 3.48 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($44.49 ÷ $20.95) − 1 = +112.36% (IC, example).