Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zto Express Cayman Inc ADR (NY: ZTO )

21.61 +0.40 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.14 16.59 15.58 16.17 3,585,537 -0.44(-2.65%)
Oct 28, 2022 16.53 16.85 16.12 16.61 3,707,536 -0.64(-3.72%)
Oct 27, 2022 17.55 17.72 17.09 17.26 5,591,852 -0.75(-4.15%)
Oct 26, 2022 17.24 18.28 17.03 18.00 5,470,153 +1.13(+6.70%)
Oct 25, 2022 16.38 17.30 16.38 16.87 11,813,408 +0.79(+4.88%)
Oct 24, 2022 18.30 18.40 15.59 16.09 18,743,276 -4.44(-21.64%)
Oct 21, 2022 20.61 20.98 20.33 20.53 1,461,467 -0.24(-1.15%)
Oct 20, 2022 21.13 21.35 20.66 20.77 1,863,122 -0.52(-2.43%)
Oct 19, 2022 21.79 21.93 21.22 21.29 1,325,505 -0.79(-3.56%)
Oct 18, 2022 22.81 22.99 21.88 22.07 2,257,065 -0.30(-1.33%)
Oct 17, 2022 21.54 22.60 21.41 22.37 1,651,812 +1.16(+5.46%)
Oct 14, 2022 22.26 22.40 21.15 21.21 1,747,340 -0.84(-3.82%)
Oct 13, 2022 21.26 22.26 20.96 22.05 2,023,788 +0.08(+0.35%)
Oct 12, 2022 21.80 22.12 21.52 21.98 2,429,792 +0.40(+1.86%)
Oct 11, 2022 21.88 21.89 21.32 21.58 2,789,995 -0.50(-2.26%)
Oct 10, 2022 22.81 22.90 22.05 22.07 2,680,310 -1.02(-4.40%)
Oct 07, 2022 23.53 23.87 23.04 23.09 1,961,128 -0.82(-3.44%)
Oct 06, 2022 24.13 24.35 23.90 23.91 3,038,537 -0.24(-0.99%)
Oct 05, 2022 24.25 24.67 24.09 24.15 2,560,043 -0.07(-0.28%)
Oct 04, 2022 23.66 24.54 23.62 24.22 2,521,623 +1.01(+4.33%)
Oct 03, 2022 23.28 23.45 23.02 23.21 2,219,590 +0.20(+0.87%)
Sep 30, 2022 22.79 23.34 22.75 23.01 3,561,043 +0.00(+0.00%)
Sep 29, 2022 23.46 23.60 22.73 23.01 3,493,646 -1.00(-4.15%)
Sep 28, 2022 23.14 24.16 23.14 24.01 2,092,017 +0.35(+1.50%)
Sep 27, 2022 23.70 24.00 23.41 23.65 2,725,787 +0.19(+0.82%)
Sep 26, 2022 23.27 23.89 23.27 23.46 2,029,992 +0.29(+1.24%)
Sep 23, 2022 23.27 23.50 23.03 23.17 1,858,069 -0.42(-1.79%)
Sep 22, 2022 23.84 24.09 23.57 23.60 1,928,606 -0.10(-0.40%)
Sep 21, 2022 24.58 24.75 23.60 23.69 4,073,143 -1.34(-5.36%)
Sep 20, 2022 24.90 25.42 24.90 25.03 2,598,319 -0.05(-0.19%)
Sep 19, 2022 24.91 25.43 24.84 25.08 2,754,883 -0.57(-2.24%)
Sep 16, 2022 26.52 26.65 25.57 25.65 7,266,422 -0.86(-3.25%)
Sep 15, 2022 26.05 26.66 25.87 26.52 3,218,051 +0.43(+1.65%)
Sep 14, 2022 26.20 26.38 25.44 26.09 4,660,194 +0.34(+1.34%)
Sep 13, 2022 25.82 26.10 25.64 25.74 3,799,648 -0.08(-0.30%)
Sep 12, 2022 25.45 25.91 25.45 25.82 2,928,604 +0.16(+0.63%)
Sep 09, 2022 25.55 26.10 25.52 25.65 2,672,178 +0.64(+2.57%)
Sep 08, 2022 25.06 25.36 24.81 25.01 2,516,585 -0.22(-0.87%)
Sep 07, 2022 24.83 25.36 24.69 25.23 4,552,783 +0.45(+1.82%)
Sep 06, 2022 25.86 26.11 24.69 24.78 3,946,520 -0.43(-1.71%)
Sep 02, 2022 25.52 25.82 25.04 25.21 2,781,709 -0.18(-0.72%)
Sep 01, 2022 25.26 25.57 24.82 25.40 4,452,430 +0.45(+1.80%)
Aug 31, 2022 25.15 25.52 24.50 24.95 5,207,396 +0.52(+2.12%)
Aug 30, 2022 25.16 25.38 24.33 24.43 3,616,834 +0.07(+0.28%)
Aug 29, 2022 24.31 25.06 24.28 24.36 3,196,649 -0.21(-0.86%)
Aug 26, 2022 24.71 24.97 24.07 24.57 5,956,642 +0.40(+1.66%)
Aug 25, 2022 23.70 24.25 23.68 24.17 10,736,434 +0.88(+3.78%)
Aug 24, 2022 22.90 23.86 21.94 23.29 19,150,828 -2.34(-9.12%)
Aug 23, 2022 26.27 26.27 25.57 25.63 715,208 -0.43(-1.65%)
Aug 22, 2022 25.57 26.09 25.47 26.06 1,667,859 +0.62(+2.45%)
Aug 19, 2022 26.00 26.03 24.73 25.43 2,067,011 -0.07(-0.26%)
Aug 18, 2022 26.31 26.72 24.90 25.50 3,867,370 +0.10(+0.38%)
Aug 17, 2022 25.92 26.09 25.38 25.41 1,949,291 -0.31(-1.19%)
Aug 16, 2022 25.29 25.75 24.75 25.71 1,580,931 -0.01(-0.04%)
Aug 15, 2022 24.87 25.86 24.74 25.72 1,316,997 +0.82(+3.31%)
Aug 12, 2022 24.54 25.09 24.52 24.90 1,101,584 -0.07(-0.27%)
Aug 11, 2022 25.32 25.84 24.88 24.97 1,883,433 -0.08(-0.31%)
Aug 10, 2022 24.62 25.17 24.37 25.04 3,223,923 +0.35(+1.44%)
Aug 09, 2022 24.75 25.12 24.29 24.69 1,470,058 -0.30(-1.19%)
Aug 08, 2022 25.21 25.49 24.91 24.98 771,123 -0.36(-1.44%)
Aug 05, 2022 25.42 25.42 25.10 25.35 653,075 -0.18(-0.71%)
Aug 04, 2022 25.79 25.95 25.25 25.53 954,950 +0.45(+1.79%)
Aug 03, 2022 24.49 25.30 24.37 25.08 1,871,345 +0.77(+3.15%)
Aug 02, 2022 23.76 24.53 23.72 24.31 1,444,058 +0.18(+0.75%)
Aug 01, 2022 24.27 24.27 23.55 24.13 1,286,562 -0.37(-1.52%)
Jul 29, 2022 25.19 25.42 24.47 24.51 1,578,724 -0.77(-3.03%)
Jul 28, 2022 25.38 25.38 24.65 25.27 610,113 +0.10(+0.38%)
Jul 27, 2022 25.13 25.32 24.74 25.18 598,290 +0.13(+0.54%)
Jul 26, 2022 24.90 25.08 24.63 25.04 1,088,395 +0.00(+0.00%)
Jul 25, 2022 24.58 25.20 24.46 25.04 1,504,663 +0.34(+1.36%)
Jul 22, 2022 25.38 25.49 24.37 24.71 2,570,320 -0.73(-2.86%)
Jul 21, 2022 25.33 25.85 24.97 25.43 1,674,178 +0.25(+0.99%)
Jul 20, 2022 25.65 25.92 25.01 25.19 2,076,124 -0.34(-1.31%)
Jul 19, 2022 25.42 25.65 25.01 25.52 2,562,362 +0.37(+1.49%)
Jul 18, 2022 25.48 25.87 25.06 25.15 1,605,511 +0.20(+0.81%)
Jul 15, 2022 25.38 25.46 24.52 24.95 1,553,422 -0.35(-1.40%)
Jul 14, 2022 25.20 25.67 25.10 25.30 2,798,234 +0.10(+0.38%)
Jul 13, 2022 24.95 25.51 24.95 25.20 2,109,015 +0.02(+0.08%)
Jul 12, 2022 25.00 25.43 24.77 25.19 1,980,337 +0.41(+1.66%)
Jul 11, 2022 25.44 25.48 24.41 24.77 3,347,534 -0.98(-3.79%)
Jul 08, 2022 25.51 26.05 25.31 25.75 1,995,097 +0.10(+0.37%)
Jul 07, 2022 25.43 25.85 25.42 25.65 2,319,455 +0.37(+1.48%)
Jul 06, 2022 25.70 25.79 24.74 25.28 2,656,449 -0.87(-3.33%)
Jul 05, 2022 24.91 26.22 24.88 26.15 2,343,681 +0.65(+2.55%)
Jul 01, 2022 26.27 26.34 25.32 25.50 2,603,676 -0.79(-2.99%)
Jun 30, 2022 24.60 26.47 24.53 26.29 5,798,413 +1.44(+5.78%)
Jun 29, 2022 24.56 25.14 24.56 24.85 2,699,590 -0.06(-0.23%)
Jun 28, 2022 25.22 25.47 24.77 24.91 1,199,844 -0.06(-0.23%)
Jun 27, 2022 25.62 25.66 24.80 24.97 2,868,453 -0.65(-2.54%)
Jun 24, 2022 24.18 25.68 24.11 25.62 4,684,844 +1.92(+8.12%)
Jun 23, 2022 23.47 23.97 23.37 23.69 2,116,952 +0.22(+0.94%)
Jun 22, 2022 22.66 23.71 22.65 23.47 1,892,447 +0.35(+1.53%)
Jun 21, 2022 23.49 23.75 22.86 23.12 3,499,689 +0.14(+0.63%)
Jun 17, 2022 23.24 23.76 22.94 22.97 3,805,488 +0.04(+0.17%)
Jun 16, 2022 22.79 23.32 22.67 22.93 2,329,974 -0.42(-1.80%)
Jun 15, 2022 23.75 23.84 22.79 23.36 2,851,295 -0.34(-1.45%)
Jun 14, 2022 24.03 24.44 23.51 23.70 2,545,999 +0.02(+0.08%)
Jun 13, 2022 23.99 24.87 23.25 23.68 2,556,177 -0.88(-3.59%)
Jun 10, 2022 24.91 25.44 24.49 24.56 2,446,405 -0.42(-1.69%)
Jun 09, 2022 25.74 25.74 24.86 24.98 2,155,994 -0.88(-3.41%)
Jun 08, 2022 26.35 26.64 25.42 25.87 3,050,643 -0.41(-1.57%)
Jun 07, 2022 26.35 26.73 25.83 26.28 2,175,369 -0.50(-1.86%)
Jun 06, 2022 26.50 27.21 26.39 26.78 4,255,670 +2.05(+8.29%)
Jun 03, 2022 25.20 25.53 24.70 24.73 1,230,194 -0.79(-3.08%)
Jun 02, 2022 25.18 25.90 25.14 25.51 3,381,700 +0.27(+1.06%)
Jun 01, 2022 25.38 26.01 25.10 25.24 2,306,422 -0.56(-2.15%)
May 31, 2022 24.70 25.87 24.46 25.80 8,918,558 +2.08(+8.76%)
May 27, 2022 23.44 23.76 22.65 23.72 2,868,335 +0.02(+0.08%)
May 26, 2022 23.51 24.43 23.33 23.70 2,861,637 -0.43(-1.79%)
May 25, 2022 23.06 24.14 23.06 24.13 1,742,181 +0.40(+1.69%)
May 24, 2022 24.63 24.63 23.40 23.73 2,076,964 -1.20(-4.80%)
May 23, 2022 24.37 25.01 23.80 24.93 3,927,878 +0.65(+2.68%)
May 20, 2022 24.52 24.52 23.95 24.28 3,898,983 +0.11(+0.48%)
May 19, 2022 24.44 24.59 23.94 24.16 1,309,421 -0.05(-0.20%)
May 18, 2022 24.56 24.69 23.84 24.21 2,274,609 -0.42(-1.71%)
May 17, 2022 24.74 25.45 24.27 24.63 1,401,447 +1.03(+4.38%)
May 16, 2022 24.06 24.43 23.46 23.60 1,033,528 -0.66(-2.72%)
May 13, 2022 23.85 25.02 23.74 24.26 2,749,130 +0.70(+2.97%)
May 12, 2022 24.07 24.26 23.16 23.56 1,445,654 -0.73(-3.00%)
May 11, 2022 24.10 24.85 24.02 24.29 3,100,745 +0.34(+1.44%)
May 10, 2022 23.22 24.04 22.93 23.94 3,913,978 +1.14(+5.00%)
May 09, 2022 23.84 24.00 22.64 22.80 2,079,488 -1.65(-6.74%)
May 06, 2022 25.20 25.58 24.29 24.45 4,522,328 -1.10(-4.31%)
May 05, 2022 26.21 26.21 24.93 25.55 3,594,558 -1.24(-4.65%)
May 04, 2022 26.24 26.84 25.52 26.79 3,005,116 +0.07(+0.25%)
May 03, 2022 26.89 27.29 26.35 26.73 2,911,498 -0.19(-0.71%)
May 02, 2022 26.44 26.96 25.96 26.92 3,202,950 +0.57(+2.18%)
Apr 29, 2022 27.05 27.76 26.26 26.34 6,717,463 +0.60(+2.34%)
Apr 28, 2022 24.80 25.96 24.59 25.74 5,720,217 +0.91(+3.66%)
Apr 27, 2022 23.17 25.20 23.17 24.83 4,691,811 +1.76(+7.64%)
Apr 26, 2022 22.79 23.29 22.55 23.07 2,294,882 +0.33(+1.43%)
Apr 25, 2022 22.18 22.79 21.67 22.74 2,956,121 +0.41(+1.84%)
Apr 22, 2022 23.09 23.47 21.66 22.33 5,093,937 -0.45(-1.98%)
Apr 21, 2022 24.06 24.19 22.55 22.78 6,915,579 -1.18(-4.92%)
Apr 20, 2022 24.83 24.83 23.87 23.96 2,594,367 -0.66(-2.68%)
Apr 19, 2022 25.13 25.13 24.48 24.62 3,775,730 -0.58(-2.32%)
Apr 18, 2022 24.90 25.26 24.61 25.20 2,440,583 +0.01(+0.04%)
Apr 14, 2022 25.16 25.30 25.01 25.20 6,676,842 +0.09(+0.34%)
Apr 13, 2022 24.73 25.33 24.55 25.11 6,308,567 +0.62(+2.54%)
Apr 12, 2022 24.62 25.34 24.36 24.49 3,906,706 +0.17(+0.71%)
Apr 11, 2022 23.94 24.47 23.49 24.31 3,244,882 -0.26(-1.05%)
Apr 08, 2022 24.23 24.68 24.23 24.57 3,903,493 +0.23(+0.94%)
Apr 07, 2022 24.05 24.65 23.61 24.34 5,611,136 +0.31(+1.27%)
Apr 06, 2022 23.65 24.06 22.87 24.04 6,473,855 +0.51(+2.18%)
Apr 05, 2022 24.62 24.62 23.21 23.52 3,653,408 -1.20(-4.87%)
Apr 04, 2022 25.13 25.40 24.51 24.73 2,932,360 +0.28(+1.16%)
Apr 01, 2022 25.16 25.91 24.32 24.44 2,130,630 +0.74(+3.12%)
Mar 31, 2022 24.08 24.23 23.41 23.70 2,280,960 -0.64(-2.65%)
Mar 30, 2022 24.43 24.71 24.03 24.35 4,090,330 -0.21(-0.85%)
Mar 29, 2022 24.39 25.06 24.22 24.56 1,548,745 +0.65(+2.74%)
Mar 28, 2022 24.14 24.85 23.75 23.90 2,830,244 -0.21(-0.87%)
Mar 25, 2022 24.27 24.50 23.89 24.11 2,415,398 -0.39(-1.59%)
Mar 24, 2022 25.16 25.36 24.18 24.50 2,049,440 -0.49(-1.97%)
Mar 23, 2022 24.07 25.64 23.48 24.99 2,346,605 +0.56(+2.29%)
Mar 22, 2022 24.19 25.36 23.74 24.43 3,612,894 +0.80(+3.37%)
Mar 21, 2022 23.93 24.74 23.25 23.64 3,570,583 -1.23(-4.96%)
Mar 18, 2022 23.52 25.53 23.52 24.87 6,588,736 +1.22(+5.17%)
Mar 17, 2022 22.21 23.68 20.58 23.65 5,750,544 -1.19(-4.77%)
Mar 16, 2022 24.26 24.86 22.39 24.83 11,692,045 +4.10(+19.75%)
Mar 15, 2022 19.33 21.85 18.70 20.74 8,798,306 +0.84(+4.24%)
Mar 14, 2022 19.94 21.13 19.30 19.89 9,138,858 -1.60(-7.45%)
Mar 11, 2022 24.99 25.34 19.55 21.50 11,252,973 -2.97(-12.13%)
Mar 10, 2022 25.13 25.60 23.61 24.46 6,636,595 -1.98(-7.49%)
Mar 09, 2022 25.01 28.20 24.96 26.44 4,391,767 +1.89(+7.68%)
Mar 08, 2022 24.32 24.71 23.90 24.56 3,927,099 +0.21(+0.86%)
Mar 07, 2022 25.97 26.55 24.23 24.35 3,920,722 -2.01(-7.63%)
Mar 04, 2022 26.73 27.18 26.10 26.36 2,725,283 -0.47(-1.77%)
Mar 03, 2022 27.44 27.58 26.60 26.83 2,204,242 -0.64(-2.31%)
Mar 02, 2022 28.09 28.15 27.18 27.47 1,398,237 -0.58(-2.06%)
Mar 01, 2022 28.03 28.38 27.62 28.05 1,871,041 +0.13(+0.48%)
Feb 28, 2022 27.17 28.17 27.10 27.91 2,408,958 +0.46(+1.66%)
Feb 25, 2022 28.24 27.72 27.26 27.46 2,050,327 -0.83(-2.95%)
Feb 24, 2022 27.15 28.35 27.08 28.29 2,267,997 +0.53(+1.91%)
Feb 23, 2022 28.52 29.52 27.72 27.76 3,249,444 -0.64(-2.24%)
Feb 22, 2022 28.28 29.06 28.16 28.40 4,244,984 +0.09(+0.33%)
Feb 18, 2022 28.30 0 -0.65(-2.26%)
Feb 17, 2022 28.86 29.21 28.76 28.96 3,446,963 +0.51(+1.80%)
Feb 16, 2022 28.45 29.15 28.45 28.45 1,129,049 -0.09(-0.30%)
Feb 15, 2022 28.71 29.11 28.38 28.53 1,712,328 +0.01(+0.03%)
Feb 14, 2022 28.51 29.04 28.27 28.52 2,974,497 -0.48(-1.67%)
Feb 11, 2022 29.30 29.72 28.87 29.00 1,737,894 -0.39(-1.32%)
Feb 10, 2022 29.38 29.73 29.13 29.39 1,299,038 -0.33(-1.12%)
Feb 09, 2022 29.44 29.75 29.31 29.73 2,794,682 +0.67(+2.32%)
Feb 08, 2022 28.45 29.60 28.28 29.05 2,299,615 +0.73(+2.58%)
Feb 07, 2022 28.44 28.49 28.00 28.32 1,196,285 -0.14(-0.50%)
Feb 04, 2022 27.98 28.69 27.98 28.46 986,801 +0.42(+1.49%)
Feb 03, 2022 28.45 28.02 28.05 786,370 -0.62(-2.15%)
Feb 02, 2022 28.92 29.02 28.51 28.66 1,043,254 -0.19(-0.66%)
Feb 01, 2022 28.25 28.91 28.22 28.85 2,024,193 +0.37(+1.30%)
Jan 31, 2022 27.12 28.65 28.48 2,529,799 +1.76(+6.60%)
Jan 28, 2022 26.79 26.89 25.92 26.72 2,663,718 +0.18(+0.68%)
Jan 27, 2022 27.03 27.22 26.46 26.54 2,506,162 -0.72(-2.64%)
Jan 26, 2022 27.50 27.87 27.12 27.26 2,789,070 -0.70(-2.51%)
Jan 25, 2022 26.82 27.99 26.82 27.96 2,320,436 +0.75(+2.75%)
Jan 24, 2022 26.77 27.23 25.83 27.21 2,675,187 -0.06(-0.21%)
Jan 21, 2022 27.68 27.72 26.86 27.27 3,296,025 -0.55(-1.98%)
Jan 20, 2022 29.26 29.27 27.76 27.82 2,474,284 -0.51(-1.81%)
Jan 19, 2022 28.61 28.98 28.31 28.33 1,636,953 -0.25(-0.86%)
Jan 18, 2022 29.25 29.50 28.32 28.58 3,318,011 -1.01(-3.40%)
Jan 14, 2022 29.58 0 -0.21(-0.70%)
Jan 13, 2022 29.87 30.24 29.70 29.79 2,574,575 -0.17(-0.57%)
Jan 12, 2022 30.34 30.61 29.47 29.96 3,353,866 +0.09(+0.29%)
Jan 11, 2022 28.21 30.36 28.05 29.88 6,575,321 +2.14(+7.73%)
Jan 10, 2022 27.82 28.59 27.50 27.73 5,064,810 +1.06(+3.98%)
Jan 07, 2022 26.55 27.35 26.55 26.67 3,297,676 +0.11(+0.43%)
Jan 06, 2022 26.65 26.82 26.25 26.56 1,497,819 +0.14(+0.54%)
Jan 05, 2022 26.49 27.34 26.21 26.42 1,514,049 +0.09(+0.36%)
Jan 04, 2022 26.04 26.42 25.60 26.32 3,304,792 +0.09(+0.33%)
Jan 03, 2022 26.61 27.22 26.09 26.24 3,286,134 -0.52(-1.95%)
Dec 31, 2021 26.34 27.11 26.21 26.76 2,448,143 +0.24(+0.89%)
Dec 30, 2021 25.18 26.66 25.17 26.52 3,062,502 +1.16(+4.56%)
Dec 29, 2021 25.46 25.48 24.97 25.36 2,052,227 -0.13(-0.52%)
Dec 28, 2021 25.50 25.64 25.25 25.50 1,052,630 -0.08(-0.30%)
Dec 27, 2021 25.94 26.20 25.48 25.57 1,274,613 -0.41(-1.57%)
Dec 23, 2021 26.05 26.27 25.10 25.98 2,804,407 -0.27(-1.05%)
Dec 22, 2021 25.89 26.48 25.89 26.25 2,168,533 -0.06(-0.22%)
Dec 21, 2021 25.92 26.55 25.92 26.31 2,226,601 +0.79(+3.08%)
Dec 20, 2021 26.06 26.21 25.46 25.52 3,268,505 -0.88(-3.34%)
Dec 17, 2021 26.39 26.64 26.04 26.41 6,456,956 -0.14(-0.54%)
Dec 16, 2021 27.22 27.46 26.51 26.55 6,579,068 -0.54(-1.99%)
Dec 15, 2021 28.29 28.42 26.71 27.09 4,329,740 -1.38(-4.86%)
Dec 14, 2021 29.11 29.31 28.44 28.47 2,532,934 -1.04(-3.53%)
Dec 13, 2021 29.68 29.95 29.28 29.52 1,821,622 -0.40(-1.33%)
Dec 10, 2021 29.70 30.10 29.43 29.91 1,848,309 +0.14(+0.48%)
Dec 09, 2021 29.87 30.77 29.73 29.77 3,418,614 -0.37(-1.23%)
Dec 08, 2021 28.45 30.30 28.18 30.14 4,746,600 +1.70(+5.97%)
Dec 07, 2021 27.83 28.71 27.75 28.45 4,491,863 +1.19(+4.38%)
Dec 06, 2021 27.59 27.84 27.18 27.25 3,863,751 -0.11(-0.42%)
Dec 03, 2021 29.29 29.50 27.19 27.36 6,650,030 -2.59(-8.64%)
Dec 02, 2021 30.19 30.81 29.90 29.95 7,861,902 -0.24(-0.79%)
Dec 01, 2021 30.18 30.98 30.04 30.19 7,068,543 +0.22(+0.73%)
Nov 30, 2021 29.35 30.01 29.27 29.97 3,706,873 +0.60(+2.03%)
Nov 29, 2021 29.21 29.45 28.92 29.37 4,243,162 +0.12(+0.42%)
Nov 26, 2021 29.54 29.76 29.11 29.25 3,641,692 -0.56(-1.88%)
Nov 24, 2021 29.40 29.92 29.07 29.81 3,359,731 +0.30(+1.03%)
Nov 23, 2021 30.05 30.34 29.16 29.51 5,735,758 -1.31(-4.25%)
Nov 22, 2021 30.72 31.17 30.28 30.82 4,834,020 -0.10(-0.34%)
Nov 19, 2021 30.28 31.30 30.12 30.92 7,864,786 +0.98(+3.26%)
Nov 18, 2021 31.53 29.95 29.49 29.94 18,970,232 +2.62(+9.58%)
Nov 17, 2021 27.50 27.63 27.09 27.33 2,184,858 -0.17(-0.62%)
Nov 16, 2021 27.50 28.10 27.19 27.50 1,681,444 +0.21(+0.76%)
Nov 15, 2021 27.45 27.50 26.92 27.29 1,887,707 -0.21(-0.76%)
Nov 12, 2021 27.50 27.72 27.22 27.50 1,402,307 -0.06(-0.21%)
Nov 11, 2021 26.87 27.90 26.76 27.55 3,075,388 +1.08(+4.08%)
Nov 10, 2021 26.55 26.46 26.47 1,507,970 +0.09(+0.32%)
Nov 09, 2021 26.44 26.54 26.19 26.39 772,240 +0.04(+0.14%)
Nov 08, 2021 26.46 26.77 26.33 26.35 910,160 -0.05(-0.18%)
Nov 05, 2021 26.80 27.14 26.25 26.40 1,549,224 -0.04(-0.14%)
Nov 04, 2021 27.44 27.63 26.43 26.44 1,412,264 -1.07(-3.90%)
Nov 03, 2021 26.99 27.63 26.83 27.51 1,843,769 +0.67(+2.51%)
Nov 02, 2021 27.84 27.90 26.47 26.83 2,418,751 -1.33(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.