RUSHA
Rush Enterprises Inc
stockNASDAQ
At CloseOct 8, 2026 3:59:55 PM EDT
45.15USD+0.044%(+0.02)760,058
38.75Bid51.42Ask12.67SpreadRUSHA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 45.25 | 45.25 | 44.74 | 45.15 | +0.044% | 760,058 | 0.000% | |
| 2026-10-07 | 46.35 | 46.55 | 44.79 | 45.13 | -4.081% | 634,139 | +0.044% | |
| 2026-10-06 | 47.42 | 47.66 | 46.92 | 47.05 | -0.233% | 490,535 | -4.038% | |
| 2026-10-05 | 47.25 | 47.70 | 46.41 | 47.16 | -0.042% | 654,689 | -4.262% | |
| 2026-10-02 | 47.00 | 47.32 | 46.42 | 47.18 | +2.143% | 781,940 | -4.303% | |
| 2026-10-01 | 45.80 | 46.85 | 45.39 | 46.19 | +0.830% | 784,402 | -2.252% | |
| 2026-09-30 | 46.30 | 46.47 | 45.33 | 45.81 | -1.026% | 870,828 | -1.441% | |
| 2026-09-29 | 47.55 | 47.59 | 46.03 | 46.28 | -2.619% | 817,961 | -2.452% | |
| 2026-09-28 | 47.50 | 47.92 | 47.00 | 47.53 | -0.917% | 485,510 | -5.007% | |
| 2026-09-25 | 47.98 | 48.68 | 47.89 | 47.97 | -0.021% | 457,235 | -5.879% | |
| 2026-09-24 | 48.13 | 48.36 | 47.59 | 47.98 | -0.125% | 464,819 | -5.898% | |
| 2026-09-23 | 48.13 | 48.61 | 47.40 | 48.04 | -0.476% | 470,775 | -6.016% | |
| 2026-09-22 | 48.73 | 48.98 | 47.94 | 48.27 | +0.374% | 714,455 | -6.464% | |
| 2026-09-21 | 49.14 | 49.14 | 47.91 | 48.09 | -1.697% | 599,384 | -6.114% | |
| 2026-09-18 | 49.24 | 49.43 | 47.85 | 48.92 | -1.530% | 1,708,009 | -7.706% | |
| 2026-09-17 | 49.91 | 50.29 | 49.36 | 49.68 | +1.367% | 682,633 | -9.118% | |
| 2026-09-16 | 49.42 | 50.07 | 48.30 | 49.01 | -0.528% | 630,492 | -7.876% | |
| 2026-09-15 | 48.56 | 49.48 | 48.09 | 49.27 | +1.316% | 713,021 | -8.362% | |
| 2026-09-14 | 47.96 | 48.76 | 47.83 | 48.63 | +0.662% | 1,228,296 | -7.156% | |
| 2026-09-11 | 48.91 | 49.60 | 48.29 | 48.31 | +0.249% | 521,082 | -6.541% | |
| 2026-09-10 | 48.89 | 49.04 | 48.02 | 48.19 | -2.331% | 523,118 | -6.308% | |
| 2026-09-09 | 49.20 | 49.46 | 48.88 | 49.34 | -0.924% | 436,785 | -8.492% | Div $0.140 |
| 2026-09-08 | 50.40 | 50.72 | 49.54 | 49.80 | -2.257% | 493,276 | -9.337% | |
| 2026-09-04 | 49.57 | 51.04 | 49.57 | 50.95 | +1.676% | 369,928 | -11.384% | |
| 2026-09-03 | 49.83 | 50.32 | 49.05 | 50.11 | +1.591% | 434,482 | -9.898% | |
| 2026-09-02 | 48.62 | 49.81 | 48.46 | 49.33 | +1.179% | 698,686 | -8.464% | |
| 2026-09-01 | 50.99 | 52.20 | 48.17 | 48.75 | -4.822% | 728,450 | -7.385% | 1-for-1 split |
| 2026-08-31 | 50.85 | 51.47 | 50.84 | 51.22 | +0.734% | 460,391 | -11.851% | |
| 2026-08-28 | 51.39 | 51.43 | 50.56 | 50.85 | -0.457% | 476,547 | -11.204% | |
| 2026-08-27 | 50.92 | 51.29 | 50.55 | 51.08 | -0.455% | 496,446 | -11.609% | |
| 2026-08-26 | 51.73 | 52.21 | 51.22 | 51.31 | -0.182% | 357,815 | -12.011% | |
| 2026-08-25 | 52.61 | 52.61 | 50.69 | 51.41 | -2.058% | 421,966 | -12.171% | |
| 2026-08-24 | 52.85 | 53.19 | 51.80 | 52.49 | -0.063% | 375,808 | -13.978% | |
| 2026-08-21 | 51.63 | 52.67 | 51.29 | 52.52 | +2.166% | 585,628 | -14.033% | |
| 2026-08-20 | 51.65 | 52.37 | 51.01 | 51.41 | -1.557% | 577,805 | -12.171% | |
| 2026-08-19 | 53.61 | 53.68 | 52.19 | 52.22 | -1.335% | 560,835 | -13.539% | |
| 2026-08-18 | 54.75 | 54.75 | 52.86 | 52.93 | -3.336% | 1,036,153 | -14.693% | |
| 2026-08-17 | 54.47 | 55.29 | 54.41 | 54.75 | -0.122% | 569,416 | -17.539% | |
| 2026-08-14 | 54.95 | 55.01 | 54.49 | 54.82 | -0.267% | 592,947 | -17.640% | |
| 2026-08-13 | 54.00 | 55.38 | 53.53 | 54.97 | +2.257% | 856,920 | -17.859% | |
| 2026-08-12 | 54.53 | 54.67 | 53.21 | 53.75 | -1.177% | 649,595 | -16.005% | |
| 2026-08-11 | 53.85 | 54.47 | 53.35 | 54.39 | +1.733% | 526,555 | -16.993% | |
| 2026-08-10 | 53.77 | 53.85 | 53.05 | 53.47 | +0.150% | 820,214 | -15.555% | |
| 2026-08-07 | 53.39 | 54.07 | 53.09 | 53.39 | +0.439% | 612,763 | -15.428% | |
| 2026-08-06 | 55.11 | 55.11 | 52.97 | 53.15 | -2.531% | 468,645 | -15.057% | |
| 2026-08-05 | 55.49 | 55.74 | 54.50 | 54.53 | -1.160% | 404,275 | -17.207% | |
| 2026-08-04 | 53.35 | 55.60 | 53.35 | 55.17 | +2.230% | 753,305 | -18.167% | |
| 2026-08-03 | 53.47 | 54.55 | 53.47 | 53.97 | +1.460% | 861,379 | -16.342% | |
| 2026-07-31 | 53.33 | 54.01 | 52.39 | 53.19 | -0.175% | 1,043,897 | -15.121% | |
| 2026-07-30 | 54.09 | 54.35 | 51.99 | 53.29 | -2.070% | 1,480,129 | -15.270% | |
| 2026-07-29 | 52.60 | 55.67 | 52.19 | 54.41 | +3.552% | 1,737,503 | -17.024% | |
| 2026-07-28 | 51.90 | 52.65 | 51.24 | 52.55 | +2.364% | 608,406 | -14.076% | |
| 2026-07-27 | 51.32 | 52.13 | 50.98 | 51.33 | +0.561% | 718,586 | -12.045% | |
| 2026-07-24 | 51.10 | 51.96 | 50.90 | 51.05 | +0.262% | 403,946 | -11.552% | |
| 2026-07-23 | 50.27 | 51.17 | 50.11 | 50.91 | +0.026% | 453,598 | -11.320% | |
| 2026-07-22 | 50.84 | 51.50 | 50.44 | 50.90 | +0.580% | 531,272 | -11.297% | |
| 2026-07-21 | 50.17 | 50.69 | 49.25 | 50.61 | +1.321% | 616,997 | -10.783% | |
| 2026-07-20 | 51.69 | 52.34 | 49.95 | 49.95 | -2.562% | 511,720 | -9.604% | |
| 2026-07-17 | 52.33 | 53.45 | 50.63 | 51.26 | -3.477% | 738,866 | -11.920% | |
| 2026-07-16 | 50.59 | 53.25 | 50.31 | 53.11 | +4.568% | 1,057,743 | -14.982% | |
| 2026-07-15 | 50.65 | 51.59 | 50.29 | 50.79 | +0.422% | 824,290 | -11.099% | |
| 2026-07-14 | 50.47 | 50.74 | 49.84 | 50.57 | +0.824% | 746,301 | -10.724% | |
| 2026-07-13 | 50.34 | 50.75 | 49.63 | 50.16 | -0.318% | 594,204 | -9.988% | |
| 2026-07-10 | 49.24 | 50.59 | 49.24 | 50.32 | +2.083% | 623,021 | -10.274% | |
| 2026-07-09 | 48.49 | 49.42 | 48.34 | 49.29 | +1.888% | 523,876 | -8.405% | |
| 2026-07-08 | 48.05 | 48.47 | 47.25 | 48.38 | +0.666% | 511,008 | -6.676% | |
| 2026-07-07 | 49.68 | 50.00 | 47.73 | 48.06 | -3.261% | 539,860 | -6.055% | |
| 2026-07-06 | 48.64 | 49.90 | 48.00 | 49.68 | +1.859% | 518,362 | -9.118% | |
| 2026-07-02 | 48.11 | 48.84 | 47.65 | 48.77 | +1.653% | 467,398 | -7.429% | |
| 2026-07-01 | 48.71 | 48.71 | 47.83 | 47.98 | -1.391% | 699,162 | -5.898% | |
| 2026-06-30 | 48.17 | 48.69 | 47.47 | 48.66 | +0.850% | 1,207,937 | -7.207% | |
| 2026-06-29 | 47.90 | 48.33 | 46.95 | 48.25 | -0.563% | 1,076,531 | -6.418% | |
| 2026-06-26 | 48.62 | 49.33 | 47.56 | 48.52 | -0.642% | 3,493,404 | -6.946% | |
| 2026-06-25 | 48.05 | 49.95 | 47.78 | 48.83 | +1.412% | 547,569 | -7.543% | |
| 2026-06-24 | 46.47 | 48.25 | 46.35 | 48.15 | +3.794% | 936,674 | -6.237% | |
| 2026-06-23 | 46.47 | 47.10 | 46.27 | 46.39 | -1.445% | 662,731 | -2.680% | |
| 2026-06-22 | 46.71 | 47.31 | 45.56 | 47.07 | +0.713% | 706,288 | -4.086% | |
| 2026-06-18 | 45.77 | 46.95 | 45.77 | 46.74 | +3.217% | 1,413,472 | -3.402% | |
| 2026-06-17 | 46.73 | 47.37 | 44.89 | 45.28 | -3.694% | 725,281 | -0.294% | |
| 2026-06-16 | 46.96 | 47.71 | 46.63 | 47.02 | +0.685% | 699,534 | -3.977% | |
| 2026-06-15 | 47.09 | 47.72 | 46.53 | 46.70 | +0.100% | 736,672 | -3.319% | |
| 2026-06-12 | 46.21 | 46.79 | 45.93 | 46.65 | +1.288% | 873,430 | -3.222% | |
| 2026-06-11 | 45.60 | 46.14 | 44.83 | 46.06 | +1.948% | 834,252 | -1.976% | |
| 2026-06-10 | 45.97 | 46.67 | 44.77 | 45.18 | -1.123% | 498,815 | -0.066% | |
| 2026-06-09 | 45.39 | 46.33 | 45.12 | 45.69 | +1.888% | 1,024,003 | -1.189% | |
| 2026-06-08 | 44.79 | 45.82 | 44.78 | 44.85 | +0.373% | 743,549 | +0.676% | |
| 2026-06-05 | 44.08 | 45.10 | 43.79 | 44.68 | +1.361% | 587,179 | +1.052% | |
| 2026-06-04 | 45.32 | 45.49 | 44.07 | 44.08 | -0.914% | 990,047 | +2.427% | |
| 2026-06-03 | 44.39 | 44.77 | 43.85 | 44.49 | -0.522% | 916,633 | +1.491% | |
| 2026-06-02 | 44.61 | 45.60 | 44.20 | 44.72 | +0.239% | 806,347 | +0.962% | |
| 2026-06-01 | 45.78 | 45.78 | 44.00 | 44.61 | -3.476% | 1,052,447 | +1.203% | |
| 2026-05-29 | 47.18 | 47.57 | 46.11 | 46.22 | -2.366% | 685,092 | -2.315% | |
| 2026-05-28 | 47.87 | 48.04 | 47.13 | 47.34 | -1.539% | 708,411 | -4.626% | |
| 2026-05-27 | 47.21 | 48.59 | 47.20 | 48.08 | +2.589% | 579,427 | -6.094% | |
| 2026-05-26 | 46.11 | 46.87 | 45.97 | 46.87 | +2.047% | 771,298 | -3.663% | |
| 2026-05-22 | 46.29 | 46.29 | 45.73 | 45.93 | -0.606% | 446,725 | -1.691% | |
| 2026-05-21 | 46.13 | 46.55 | 45.37 | 46.21 | -0.915% | 494,063 | -2.287% | |
| 2026-05-20 | 45.89 | 46.95 | 45.61 | 46.63 | +1.968% | 554,336 | -3.181% | |
| 2026-05-19 | 45.67 | 45.93 | 44.91 | 45.73 | -0.189% | 596,517 | -1.275% | |
| 2026-05-18 | 45.93 | 46.63 | 45.63 | 45.82 | +0.015% | 443,239 | -1.462% | |
| 2026-05-15 | 46.90 | 47.03 | 45.76 | 45.81 | -2.635% | 430,018 | -1.448% | |
| 2026-05-14 | 47.12 | 47.56 | 46.44 | 47.05 | +0.713% | 608,924 | -4.045% | |
| 2026-05-13 | 47.83 | 47.95 | 46.37 | 46.72 | -2.667% | 687,429 | -3.360% | |
| 2026-05-12 | 48.23 | 48.73 | 47.07 | 48.00 | -0.676% | 579,820 | -5.938% | Div $0.190 |
| 2026-05-11 | 48.39 | 48.71 | 47.60 | 48.33 | +0.249% | 686,649 | -6.573% | |
| 2026-05-08 | 47.65 | 48.65 | 47.34 | 48.21 | +1.417% | 713,594 | -6.341% | |
| 2026-05-07 | 48.22 | 48.25 | 47.21 | 47.53 | -0.945% | 534,533 | -5.014% | |
| 2026-05-06 | 47.98 | 48.65 | 47.81 | 47.99 | +1.495% | 841,560 | -5.911% | |
| 2026-05-05 | 47.73 | 48.01 | 46.96 | 47.28 | -0.155% | 596,820 | -4.505% | |
| 2026-05-04 | 48.13 | 48.66 | 46.92 | 47.35 | -2.685% | 677,491 | -4.653% | |
| 2026-05-01 | 49.43 | 49.43 | 47.93 | 48.66 | -1.405% | 831,139 | -7.213% | |
| 2026-04-30 | 47.99 | 49.59 | 47.87 | 49.35 | +2.848% | 905,239 | -8.517% | |
| 2026-04-29 | 48.39 | 51.03 | 47.72 | 47.99 | -4.422% | 914,612 | -5.911% | |
| 2026-04-28 | 51.04 | 51.04 | 49.93 | 50.21 | -1.168% | 598,810 | -10.072% | |
| 2026-04-27 | 50.30 | 51.33 | 50.19 | 50.80 | +1.708% | 741,448 | -11.122% | |
| 2026-04-24 | 49.54 | 50.71 | 49.13 | 49.95 | +0.402% | 563,381 | -9.604% | |
| 2026-04-23 | 49.53 | 50.97 | 49.24 | 49.75 | +1.193% | 432,466 | -9.240% | |
| 2026-04-22 | 49.41 | 49.41 | 48.61 | 49.16 | +0.088% | 470,122 | -8.157% | |
| 2026-04-21 | 50.00 | 50.58 | 48.99 | 49.12 | -1.845% | 582,179 | -8.076% | |
| 2026-04-20 | 49.05 | 50.33 | 48.69 | 50.04 | +1.528% | 510,271 | -9.772% | |
| 2026-04-17 | 47.28 | 49.90 | 47.19 | 49.29 | +5.811% | 817,252 | -8.393% | |
| 2026-04-16 | 46.03 | 46.87 | 46.03 | 46.58 | -0.129% | 459,470 | -3.070% | |
| 2026-04-15 | 47.25 | 47.34 | 46.46 | 46.64 | -1.838% | 464,045 | -3.195% | |
| 2026-04-14 | 47.13 | 47.95 | 46.77 | 47.51 | +0.522% | 385,027 | -4.974% | |
| 2026-04-13 | 47.10 | 47.45 | 46.67 | 47.27 | -0.351% | 542,767 | -4.478% | |
| 2026-04-10 | 47.40 | 47.75 | 47.12 | 47.43 | -0.084% | 771,525 | -4.814% | |
| 2026-04-09 | 46.67 | 47.95 | 46.57 | 47.47 | +1.439% | 444,069 | -4.894% | |
| 2026-04-08 | 46.21 | 46.93 | 45.71 | 46.80 | +4.933% | 449,504 | -3.526% | |
| 2026-04-07 | 44.49 | 45.07 | 43.63 | 44.60 | +0.240% | 724,693 | +1.233% | |
| 2026-04-06 | 43.60 | 44.53 | 42.89 | 44.49 | +1.521% | 446,610 | +1.476% | |
| 2026-04-02 | 43.28 | 44.31 | 42.87 | 43.83 | -0.424% | 465,760 | +3.019% | |
| 2026-04-01 | 44.07 | 45.03 | 43.95 | 44.01 | -0.136% | 862,719 | +2.583% | |
| 2026-03-31 | 43.96 | 44.89 | 42.80 | 44.07 | +1.755% | 759,118 | +2.443% | |
| 2026-03-30 | 44.39 | 45.03 | 43.20 | 43.31 | -1.680% | 826,360 | +4.240% | |
| 2026-03-27 | 43.93 | 44.34 | 43.59 | 44.05 | -0.181% | 389,541 | +2.489% | |
| 2026-03-26 | 44.41 | 45.22 | 43.59 | 44.13 | -1.693% | 560,852 | +2.304% | |
| 2026-03-25 | 44.84 | 45.17 | 44.07 | 44.89 | +1.096% | 571,281 | +0.572% | |
| 2026-03-24 | 42.67 | 44.56 | 42.67 | 44.41 | +1.571% | 508,324 | +1.674% | |
| 2026-03-23 | 43.13 | 44.68 | 42.69 | 43.72 | +4.079% | 753,580 | +3.271% | |
| 2026-03-20 | 42.26 | 42.59 | 41.08 | 42.01 | -0.158% | 1,929,733 | +7.483% | |
| 2026-03-19 | 42.13 | 42.47 | 41.28 | 42.07 | -0.458% | 733,277 | +7.313% | |
| 2026-03-18 | 41.39 | 42.56 | 41.11 | 42.27 | +1.619% | 795,815 | +6.822% | |
| 2026-03-17 | 41.77 | 42.24 | 40.98 | 41.59 | +0.056% | 423,160 | +8.551% | |
| 2026-03-16 | 41.25 | 41.97 | 41.09 | 41.57 | +0.988% | 411,710 | +8.612% | |
| 2026-03-13 | 41.39 | 41.49 | 40.24 | 41.16 | +0.235% | 680,139 | +9.685% | |
| 2026-03-12 | 42.37 | 42.60 | 40.99 | 41.07 | -4.659% | 895,596 | +9.943% | |
| 2026-03-11 | 42.78 | 43.42 | 42.60 | 43.07 | +0.031% | 590,461 | +4.821% | |
| 2026-03-10 | 43.01 | 43.83 | 42.75 | 43.06 | -0.783% | 673,736 | +4.854% | |
| 2026-03-09 | 43.29 | 43.50 | 41.83 | 43.40 | -1.408% | 639,426 | +4.032% | |
| 2026-03-06 | 44.70 | 46.17 | 43.62 | 44.02 | -3.914% | 1,045,933 | +2.567% | |
| 2026-03-05 | 46.93 | 47.28 | 45.70 | 45.81 | -3.632% | 548,355 | -1.448% | |
| 2026-03-04 | 48.39 | 48.95 | 47.45 | 47.54 | -0.669% | 654,955 | -5.027% | |
| 2026-03-03 | 47.51 | 47.93 | 46.71 | 47.86 | -0.788% | 637,756 | -5.662% | Div $0.190 |
| 2026-03-02 | 46.81 | 48.35 | 46.51 | 48.24 | +1.959% | 703,282 | -6.405% | |
| 2026-02-27 | 47.53 | 47.82 | 46.43 | 47.31 | -0.949% | 988,284 | -4.572% | |
| 2026-02-26 | 47.84 | 47.99 | 47.25 | 47.77 | +0.660% | 741,305 | -5.478% | |
| 2026-02-25 | 49.07 | 49.07 | 46.57 | 47.45 | -3.262% | 1,050,674 | -4.854% | |
| 2026-02-24 | 48.93 | 49.55 | 48.75 | 49.05 | +0.423% | 755,182 | -7.957% | |
| 2026-02-23 | 49.74 | 50.01 | 48.51 | 48.85 | -2.644% | 631,458 | -7.568% | |
| 2026-02-20 | 49.13 | 50.66 | 48.88 | 50.17 | +2.089% | 872,019 | -10.012% | |
| 2026-02-19 | 47.41 | 49.19 | 46.72 | 49.15 | +2.375% | 1,969,238 | -8.132% | |
| 2026-02-18 | 46.67 | 49.08 | 46.67 | 48.01 | +2.857% | 1,478,240 | -5.951% | |
| 2026-02-17 | 47.90 | 48.00 | 46.45 | 46.67 | -2.234% | 720,608 | -3.264% | |
| 2026-02-13 | 48.36 | 48.39 | 47.55 | 47.74 | -0.500% | 430,028 | -5.425% | |
| 2026-02-12 | 48.71 | 49.46 | 47.62 | 47.98 | -1.316% | 531,495 | -5.898% | |
| 2026-02-11 | 47.97 | 48.88 | 47.71 | 48.62 | +1.914% | 646,116 | -7.137% | |
| 2026-02-10 | 47.67 | 48.05 | 47.13 | 47.71 | +0.732% | 791,991 | -5.359% | |
| 2026-02-09 | 48.58 | 48.84 | 47.25 | 47.36 | -2.203% | 647,180 | -4.666% | |
| 2026-02-06 | 48.33 | 49.17 | 48.06 | 48.43 | +0.889% | 701,192 | -6.766% | |
| 2026-02-05 | 46.75 | 48.23 | 46.61 | 48.00 | +2.099% | 1,106,510 | -5.938% | |
| 2026-02-04 | 45.46 | 47.19 | 45.23 | 47.01 | +4.150% | 823,779 | -3.963% | |
| 2026-02-03 | 44.62 | 45.71 | 43.85 | 45.14 | +0.999% | 868,467 | +0.022% | |
| 2026-02-02 | 42.54 | 44.72 | 42.54 | 44.69 | +4.440% | 873,273 | +1.022% | |
| 2026-01-30 | 41.72 | 43.15 | 41.66 | 42.79 | +1.422% | 1,571,504 | +5.507% | |
| 2026-01-29 | 41.77 | 42.27 | 41.26 | 42.19 | +1.622% | 659,796 | +7.008% | |
| 2026-01-28 | 41.92 | 42.19 | 41.25 | 41.52 | -0.701% | 529,931 | +8.743% | |
| 2026-01-27 | 41.92 | 42.13 | 41.35 | 41.81 | -0.476% | 389,142 | +7.980% | |
| 2026-01-26 | 42.07 | 42.58 | 41.38 | 42.01 | +0.016% | 380,553 | +7.466% | |
| 2026-01-23 | 43.16 | 43.21 | 41.62 | 42.01 | -3.329% | 546,224 | +7.483% | |
| 2026-01-22 | 43.33 | 44.07 | 43.03 | 43.45 | +0.711% | 875,763 | +3.905% | |
| 2026-01-21 | 42.14 | 43.24 | 41.82 | 43.15 | +3.238% | 724,485 | +4.643% | |
| 2026-01-20 | 40.96 | 41.87 | 40.63 | 41.79 | +1.885% | 713,414 | +8.032% | |
| 2026-01-16 | 40.90 | 41.29 | 40.50 | 41.02 | +0.098% | 628,539 | +10.068% | |
| 2026-01-15 | 39.59 | 41.29 | 39.25 | 40.98 | +3.520% | 561,962 | +10.176% | |
| 2026-01-14 | 39.29 | 39.64 | 39.09 | 39.59 | +0.593% | 493,923 | +14.053% | |
| 2026-01-13 | 39.52 | 39.91 | 39.15 | 39.35 | +0.102% | 714,897 | +14.730% | |
| 2026-01-12 | 38.80 | 39.37 | 38.62 | 39.31 | +0.494% | 328,541 | +14.847% | |
| 2026-01-09 | 38.65 | 39.21 | 38.31 | 39.12 | +1.207% | 447,603 | +15.414% | |
| 2026-01-08 | 37.47 | 39.25 | 37.23 | 38.65 | +3.057% | 896,960 | +16.808% | |
| 2026-01-07 | 37.89 | 38.23 | 37.21 | 37.51 | -0.881% | 523,344 | +20.378% | |
| 2026-01-06 | 37.01 | 38.12 | 36.75 | 37.84 | +1.793% | 905,829 | +19.318% | |
| 2026-01-05 | 35.91 | 37.71 | 35.91 | 37.17 | +3.087% | 458,148 | +21.458% | |
| 2026-01-02 | 36.11 | 36.27 | 35.63 | 36.06 | +0.278% | 450,275 | +25.208% | |
| 2025-12-31 | 36.61 | 36.81 | 35.86 | 35.96 | -1.587% | 888,741 | +25.556% | |
| 2025-12-30 | 36.81 | 37.17 | 36.40 | 36.54 | -0.940% | 412,221 | +23.563% | |
| 2025-12-29 | 37.16 | 37.45 | 36.82 | 36.89 | -0.503% | 318,444 | +22.402% | |
| 2025-12-26 | 37.37 | 37.52 | 37.06 | 37.07 | -0.944% | 245,376 | +21.786% | |
| 2025-12-24 | 37.34 | 37.57 | 37.01 | 37.43 | +0.465% | 270,519 | +20.636% | |
| 2025-12-23 | 37.57 | 37.80 | 37.23 | 37.25 | -1.220% | 475,680 | +21.197% | |
| 2025-12-22 | 37.60 | 38.20 | 37.51 | 37.71 | +0.018% | 462,297 | +19.719% | |
| 2025-12-19 | 37.59 | 37.89 | 37.22 | 37.71 | -0.194% | 2,760,920 | +19.740% | |
| 2025-12-18 | 38.14 | 38.74 | 37.77 | 37.78 | -0.718% | 743,130 | +19.508% | |
| 2025-12-17 | 37.73 | 38.27 | 37.44 | 38.05 | +0.493% | 1,208,859 | +18.649% | |
| 2025-12-16 | 37.93 | 38.60 | 37.78 | 37.87 | -0.053% | 981,551 | +19.234% | |
| 2025-12-15 | 37.94 | 37.98 | 37.54 | 37.89 | +0.942% | 1,296,528 | +19.171% | |
| 2025-12-12 | 39.14 | 39.89 | 37.21 | 37.53 | -4.284% | 1,028,009 | +20.293% | |
| 2025-12-11 | 39.06 | 39.78 | 38.98 | 39.21 | +0.547% | 896,640 | +15.140% | |
| 2025-12-10 | 36.65 | 39.16 | 36.64 | 39.00 | +6.538% | 782,187 | +15.769% | |
| 2025-12-09 | 36.13 | 36.65 | 36.13 | 36.61 | +0.937% | 854,021 | +23.338% | |
| 2025-12-08 | 36.71 | 36.88 | 35.93 | 36.27 | -0.947% | 505,820 | +24.494% | |
| 2025-12-05 | 36.27 | 36.87 | 35.99 | 36.61 | +0.457% | 367,776 | +23.316% | |
| 2025-12-04 | 36.49 | 36.90 | 36.34 | 36.45 | +1.091% | 565,226 | +23.880% | |
| 2025-12-03 | 35.36 | 36.20 | 35.31 | 36.05 | +2.153% | 502,623 | +25.231% | |
| 2025-12-02 | 35.15 | 35.47 | 34.65 | 35.29 | +0.436% | 793,134 | +27.928% | |
| 2025-12-01 | 34.45 | 35.22 | 34.28 | 35.14 | +1.248% | 729,209 | +28.486% | |
| 2025-11-28 | 34.86 | 35.04 | 34.17 | 34.71 | -0.440% | 305,165 | +30.090% | |
| 2025-11-26 | 34.14 | 35.07 | 34.14 | 34.86 | +0.926% | 1,159,385 | +29.518% | |
| 2025-11-25 | 33.93 | 34.67 | 33.91 | 34.54 | +2.553% | 701,642 | +30.718% | |
| 2025-11-24 | 33.91 | 34.23 | 33.67 | 33.68 | -0.805% | 750,278 | +34.056% | |
| 2025-11-21 | 32.46 | 34.20 | 32.46 | 33.95 | +4.989% | 993,351 | +32.977% | |
| 2025-11-20 | 32.55 | 33.04 | 32.15 | 32.34 | +0.372% | 3,572,355 | +39.610% | |
| 2025-11-19 | 31.71 | 32.40 | 31.57 | 32.22 | +1.705% | 1,107,060 | +40.130% | |
| 2025-11-18 | 31.14 | 31.88 | 30.95 | 31.68 | +1.734% | 643,692 | +42.519% | |
| 2025-11-17 | 31.31 | 31.62 | 30.94 | 31.14 | -1.289% | 1,365,287 | +44.990% | |
| 2025-11-14 | 31.91 | 32.00 | 31.42 | 31.55 | -1.622% | 668,334 | +43.121% | |
| 2025-11-13 | 32.89 | 33.23 | 31.69 | 32.07 | -2.493% | 804,126 | +40.800% | |
| 2025-11-12 | 33.15 | 33.61 | 32.86 | 32.89 | -1.182% | 847,536 | +37.290% | Div $0.190 |
| 2025-11-11 | 33.20 | 33.32 | 32.96 | 33.28 | +0.281% | 3,386,213 | +35.667% | |
| 2025-11-10 | 32.69 | 33.40 | 32.24 | 33.19 | +1.987% | 871,755 | +36.048% | |
| 2025-11-07 | 31.55 | 32.60 | 31.34 | 32.54 | +3.258% | 1,097,369 | +38.752% | |
| 2025-11-06 | 31.30 | 31.74 | 31.10 | 31.51 | +0.531% | 975,771 | +43.273% | |
| 2025-11-05 | 30.98 | 31.78 | 30.72 | 31.35 | +0.728% | 1,300,992 | +44.034% | |
| 2025-11-04 | 31.29 | 31.32 | 30.45 | 31.12 | -0.723% | 1,382,208 | +45.084% | |
| 2025-11-03 | 32.91 | 33.19 | 31.26 | 31.35 | -4.837% | 1,178,036 | +44.034% | |
| 2025-10-31 | 33.17 | 33.36 | 32.42 | 32.94 | -1.652% | 1,484,876 | +37.067% | |
| 2025-10-30 | 35.45 | 35.45 | 32.92 | 33.49 | -0.278% | 1,097,625 | +34.803% | |
| 2025-10-29 | 33.15 | 34.23 | 33.15 | 33.59 | +0.841% | 1,153,821 | +34.428% | |
| 2025-10-28 | 33.58 | 33.89 | 33.21 | 33.31 | -1.187% | 884,336 | +35.558% | |
| 2025-10-27 | 33.87 | 34.10 | 33.55 | 33.71 | -0.099% | 554,520 | +33.950% | |
| 2025-10-24 | 34.11 | 34.11 | 33.71 | 33.74 | -0.315% | 850,247 | +33.817% | |
| 2025-10-23 | 34.17 | 34.48 | 33.56 | 33.85 | -0.937% | 803,283 | +33.396% | |
| 2025-10-22 | 34.39 | 34.49 | 33.85 | 34.17 | -0.427% | 685,493 | +32.146% | |
| 2025-10-21 | 34.03 | 34.53 | 33.86 | 34.31 | +0.803% | 861,314 | +31.582% | |
| 2025-10-20 | 34.06 | 34.21 | 33.79 | 34.04 | +0.295% | 576,123 | +32.638% | |
| 2025-10-17 | 34.03 | 34.44 | 33.73 | 33.94 | -0.391% | 383,855 | +33.029% | |
| 2025-10-16 | 34.59 | 34.59 | 33.90 | 34.07 | -0.506% | 425,643 | +32.508% | |
| 2025-10-15 | 34.76 | 34.86 | 33.89 | 34.25 | -1.155% | 704,928 | +31.838% | |
| 2025-10-14 | 33.67 | 34.89 | 33.34 | 34.65 | +2.223% | 623,735 | +30.315% | |
| 2025-10-13 | 33.87 | 34.02 | 33.50 | 33.89 | +0.973% | 589,739 | +33.212% | |
| 2025-10-10 | 33.73 | 33.92 | 33.47 | 33.57 | -0.317% | 773,229 | +34.508% | |
| 2025-10-09 | 33.68 | 33.77 | 33.44 | 33.67 | -0.237% | 530,397 | +34.082% | |
| 2025-10-08 | 33.21 | 33.79 | 32.97 | 33.75 | +1.912% | 581,363 | +33.765% | |
| 2025-10-07 | 33.44 | 33.56 | 33.08 | 33.12 | -0.620% | 795,315 | +36.322% | |
| 2025-10-06 | 34.49 | 34.68 | 33.27 | 33.33 | -3.308% | 785,924 | +35.477% | |
| 2025-10-03 | 35.53 | 36.24 | 34.27 | 34.47 | -2.801% | 950,622 | +30.996% | |
| 2025-10-02 | 35.03 | 35.48 | 34.86 | 35.46 | +0.872% | 865,628 | +27.327% | |
| 2025-10-01 | 35.49 | 36.02 | 35.12 | 35.15 | -1.384% | 796,998 | +28.437% | |
| 2025-09-30 | 35.74 | 36.17 | 35.49 | 35.65 | -0.798% | 996,012 | +26.660% | |
| 2025-09-29 | 37.83 | 38.09 | 35.89 | 35.93 | -4.263% | 837,963 | +25.649% | |
| 2025-09-26 | 38.12 | 38.52 | 37.49 | 37.53 | -1.882% | 495,426 | +20.293% | |
| 2025-09-25 | 38.52 | 38.65 | 37.74 | 38.25 | -1.222% | 537,695 | +18.029% | |
| 2025-09-24 | 38.72 | 38.97 | 38.52 | 38.73 | -0.411% | 471,809 | +16.586% | |
| 2025-09-23 | 38.62 | 39.15 | 38.43 | 38.89 | +1.162% | 550,949 | +16.107% | |
| 2025-09-22 | 38.00 | 38.59 | 37.71 | 38.44 | +1.123% | 460,514 | +17.456% | |
| 2025-09-19 | 38.39 | 38.39 | 37.53 | 38.01 | -0.193% | 2,298,692 | +18.774% | |
| 2025-09-18 | 37.36 | 38.29 | 37.36 | 38.09 | +2.420% | 475,164 | +18.545% | |
| 2025-09-17 | 37.65 | 38.46 | 36.99 | 37.19 | -0.712% | 612,212 | +21.414% | |
| 2025-09-16 | 37.27 | 37.64 | 36.87 | 37.45 | +0.573% | 385,412 | +20.550% | |
| 2025-09-15 | 37.17 | 37.72 | 36.97 | 37.24 | +0.359% | 342,755 | +21.241% | |
| 2025-09-12 | 38.14 | 38.14 | 37.07 | 37.11 | -3.351% | 362,966 | +21.676% | |
| 2025-09-11 | 37.87 | 38.61 | 37.85 | 38.39 | +1.552% | 481,695 | +17.599% | |
| 2025-09-10 | 38.28 | 38.61 | 37.69 | 37.81 | -1.442% | 333,960 | +19.423% | |
| 2025-09-09 | 38.53 | 38.62 | 37.98 | 38.36 | -0.930% | 346,146 | +17.701% | |
| 2025-09-08 | 38.93 | 38.93 | 38.38 | 38.72 | -0.275% | 404,022 | +16.606% | |
| 2025-09-05 | 39.31 | 39.57 | 38.73 | 38.83 | -0.478% | 426,924 | +16.286% | |
| 2025-09-04 | 38.26 | 39.04 | 37.99 | 39.01 | +2.577% | 317,115 | +15.730% | |
| 2025-09-03 | 37.92 | 38.42 | 37.77 | 38.03 | -0.402% | 342,821 | +18.712% | |
| 2025-09-02 | 37.79 | 38.31 | 37.55 | 38.19 | -0.209% | 396,498 | +18.235% | |
| 2025-08-29 | 38.69 | 38.71 | 38.11 | 38.27 | -0.846% | 346,491 | +17.988% | |
| 2025-08-28 | 39.33 | 39.33 | 38.34 | 38.59 | -1.329% | 369,836 | +16.989% | |
| 2025-08-27 | 38.55 | 39.30 | 37.83 | 39.11 | +0.825% | 305,675 | +15.434% | |
| 2025-08-26 | 38.86 | 39.18 | 38.66 | 38.79 | +0.017% | 370,638 | +16.386% | |
| 2025-08-25 | 38.89 | 39.27 | 38.09 | 38.79 | -1.222% | 372,675 | +16.406% | |
| 2025-08-22 | 37.79 | 39.58 | 37.70 | 39.27 | +4.730% | 610,584 | +14.983% | |
| 2025-08-21 | 37.49 | 37.65 | 36.84 | 37.49 | -0.319% | 385,893 | +20.422% | |
| 2025-08-20 | 37.71 | 37.89 | 37.54 | 37.61 | -0.722% | 511,304 | +20.037% | |
| 2025-08-19 | 37.88 | 38.49 | 37.57 | 37.89 | +0.513% | 592,431 | +19.171% | |
| 2025-08-18 | 37.66 | 37.95 | 37.55 | 37.69 | +0.301% | 308,193 | +19.783% | |
| 2025-08-15 | 38.54 | 38.54 | 37.53 | 37.58 | -1.709% | 396,647 | +20.144% | |
| 2025-08-14 | 38.51 | 38.94 | 38.07 | 38.23 | -2.714% | 490,458 | +18.091% | |
| 2025-08-13 | 38.26 | 39.44 | 38.17 | 39.30 | +2.718% | 781,820 | +14.885% | |
| 2025-08-12 | 36.82 | 38.28 | 36.78 | 38.26 | +4.478% | 417,248 | +18.008% | Div $0.190 |
| 2025-08-11 | 37.01 | 37.19 | 36.33 | 36.62 | -0.417% | 391,725 | +23.293% | |
| 2025-08-08 | 36.80 | 37.12 | 36.67 | 36.77 | -0.073% | 336,411 | +22.779% | |
| 2025-08-07 | 37.47 | 37.83 | 36.71 | 36.80 | -0.951% | 352,106 | +22.690% | |
| 2025-08-06 | 37.65 | 37.79 | 36.99 | 37.15 | -1.311% | 450,119 | +21.524% | |
| 2025-08-05 | 36.76 | 37.72 | 36.72 | 37.65 | +2.897% | 561,945 | +19.931% | |
| 2025-08-04 | 35.88 | 36.73 | 35.65 | 36.59 | +2.484% | 729,951 | +23.405% | |
| 2025-08-01 | 35.64 | 36.67 | 34.91 | 35.70 | -1.090% | 1,020,672 | +26.471% | |
| 2025-07-31 | 36.15 | 37.31 | 35.48 | 36.09 | +1.920% | 1,008,405 | +25.092% | |
| 2025-07-30 | 36.40 | 37.03 | 35.06 | 35.41 | -2.639% | 1,026,800 | +27.494% | |
| 2025-07-29 | 36.83 | 36.83 | 36.09 | 36.37 | -0.347% | 689,147 | +24.130% | |
| 2025-07-28 | 36.53 | 36.78 | 36.28 | 36.50 | -0.128% | 429,204 | +23.699% | |
| 2025-07-25 | 36.33 | 36.63 | 35.89 | 36.55 | +1.051% | 420,929 | +23.541% | |
| 2025-07-24 | 35.76 | 36.41 | 35.76 | 36.17 | +0.482% | 699,998 | +24.839% | |
| 2025-07-23 | 35.60 | 36.09 | 35.45 | 35.99 | +2.351% | 422,781 | +25.440% | |
| 2025-07-22 | 33.76 | 35.25 | 33.67 | 35.17 | +4.601% | 754,863 | +28.389% | |
| 2025-07-21 | 33.78 | 34.09 | 33.61 | 33.62 | -0.474% | 590,193 | +34.295% | |
| 2025-07-18 | 35.46 | 35.49 | 33.61 | 33.78 | -3.761% | 658,286 | +33.659% | |
| 2025-07-17 | 34.83 | 35.25 | 34.52 | 35.10 | +1.017% | 563,652 | +28.632% | |
| 2025-07-16 | 34.81 | 35.26 | 34.32 | 34.75 | +0.058% | 531,602 | +29.940% | |
| 2025-07-15 | 36.04 | 36.29 | 34.69 | 34.73 | -3.322% | 733,083 | +30.015% | |
| 2025-07-14 | 35.50 | 36.04 | 35.35 | 35.92 | +0.354% | 534,597 | +25.696% | |
| 2025-07-11 | 35.71 | 35.92 | 35.10 | 35.79 | -0.740% | 651,885 | +26.141% | |
| 2025-07-10 | 35.73 | 36.63 | 35.50 | 36.06 | +0.670% | 392,208 | +25.208% | |
| 2025-07-09 | 35.47 | 35.83 | 35.25 | 35.82 | +1.320% | 424,793 | +26.047% | |
| 2025-07-08 | 35.55 | 36.01 | 35.19 | 35.35 | -0.563% | 706,070 | +27.711% | |
| 2025-07-07 | 35.96 | 36.54 | 35.47 | 35.55 | -2.219% | 647,925 | +26.992% | |
| 2025-07-03 | 37.26 | 37.26 | 36.23 | 36.36 | -1.730% | 481,860 | +24.175% | |
| 2025-07-02 | 36.09 | 37.03 | 35.70 | 37.00 | +2.191% | 816,419 | +22.027% | |
| 2025-07-01 | 34.26 | 36.67 | 33.93 | 36.21 | +5.436% | 1,387,950 | +24.701% | |
| 2025-06-30 | 34.43 | 34.67 | 33.97 | 34.34 | -0.444% | 957,504 | +31.479% | |
| 2025-06-27 | 34.07 | 34.64 | 33.73 | 34.49 | +1.471% | 2,126,705 | +30.895% | |
| 2025-06-26 | 34.00 | 34.27 | 33.55 | 33.99 | +0.493% | 315,996 | +32.820% | |
| 2025-06-25 | 34.16 | 34.41 | 33.73 | 33.83 | -1.265% | 577,395 | +33.474% | |
| 2025-06-24 | 34.01 | 34.27 | 33.54 | 34.26 | +1.501% | 443,033 | +31.786% | |
| 2025-06-23 | 32.77 | 33.75 | 32.62 | 33.75 | +2.366% | 520,952 | +33.765% | |
| 2025-06-20 | 33.09 | 33.46 | 32.94 | 32.97 | +0.365% | 1,891,100 | +36.929% | |
| 2025-06-18 | 32.99 | 33.19 | 32.65 | 32.85 | +0.101% | 522,912 | +37.429% | |
| 2025-06-17 | 33.21 | 33.43 | 32.73 | 32.82 | -2.321% | 433,572 | +37.569% | |
| 2025-06-16 | 33.63 | 34.01 | 33.03 | 33.60 | +1.368% | 611,936 | +34.375% | |
| 2025-06-13 | 33.67 | 33.87 | 33.02 | 33.15 | -2.853% | 389,166 | +36.213% | |
| 2025-06-12 | 33.83 | 34.14 | 33.60 | 34.12 | -0.176% | 447,962 | +32.327% | |
| 2025-06-11 | 34.79 | 34.79 | 34.09 | 34.18 | -1.650% | 674,514 | +32.095% | |
| 2025-06-10 | 34.45 | 34.93 | 34.09 | 34.75 | +1.598% | 517,808 | +29.916% | |
| 2025-06-09 | 33.96 | 34.73 | 33.85 | 34.21 | +1.363% | 606,426 | +31.992% | |
| 2025-06-06 | 34.06 | 34.10 | 33.60 | 33.75 | +0.716% | 350,565 | +33.791% | |
| 2025-06-05 | 33.35 | 33.71 | 33.17 | 33.51 | +0.080% | 615,855 | +34.749% | |
| 2025-06-04 | 33.53 | 33.80 | 33.23 | 33.48 | -0.456% | 552,123 | +34.857% | |
| 2025-06-03 | 32.72 | 33.73 | 32.65 | 33.63 | +2.854% | 481,386 | +34.242% | |
| 2025-06-02 | 32.91 | 33.00 | 32.44 | 32.70 | -1.208% | 517,703 | +38.073% | |
| 2025-05-30 | 32.92 | 33.58 | 32.58 | 33.10 | +1.038% | 741,861 | +36.405% | |
| 2025-05-29 | 32.75 | 33.42 | 32.35 | 32.76 | +0.409% | 471,642 | +37.821% | |
| 2025-05-28 | 33.47 | 33.63 | 32.59 | 32.63 | -2.276% | 351,674 | +38.384% | |
| 2025-05-27 | 33.13 | 33.50 | 32.94 | 33.39 | +2.371% | 411,687 | +35.233% | |
| 2025-05-23 | 32.25 | 32.85 | 32.25 | 32.61 | -1.351% | 380,918 | +38.440% | |
| 2025-05-22 | 33.14 | 33.21 | 32.81 | 33.06 | -0.562% | 391,731 | +36.570% | |
| 2025-05-21 | 34.01 | 34.29 | 33.23 | 33.25 | -3.334% | 647,693 | +35.803% | |
| 2025-05-20 | 34.55 | 35.03 | 34.14 | 34.39 | -0.750% | 1,043,082 | +31.276% | |
| 2025-05-19 | 34.24 | 34.68 | 34.04 | 34.65 | -0.574% | 600,254 | +30.291% | |
| 2025-05-16 | 34.49 | 34.89 | 34.01 | 34.85 | +1.141% | 678,048 | +29.543% | |
| 2025-05-15 | 34.11 | 34.75 | 34.11 | 34.46 | +1.273% | 1,154,460 | +31.021% | |
| 2025-05-14 | 34.38 | 34.78 | 33.95 | 34.03 | -1.410% | 618,161 | +32.690% | |
| 2025-05-13 | 34.43 | 34.79 | 34.08 | 34.51 | +2.030% | 824,507 | +30.819% | |
| 2025-05-12 | 33.73 | 34.29 | 33.05 | 33.83 | +5.248% | 950,273 | +33.474% | Div $0.180 |
| 2025-05-09 | 32.45 | 32.61 | 31.99 | 32.14 | -1.108% | 487,655 | +40.479% | |
| 2025-05-08 | 32.35 | 32.72 | 31.95 | 32.50 | +2.009% | 534,197 | +38.923% | |
| 2025-05-07 | 32.11 | 32.20 | 31.65 | 31.86 | -0.521% | 582,005 | +41.714% | |
| 2025-05-06 | 32.01 | 32.27 | 31.65 | 32.03 | -0.805% | 852,620 | +40.976% | |
| 2025-05-05 | 33.08 | 33.35 | 32.24 | 32.29 | -4.194% | 1,020,188 | +39.841% | |
| 2025-05-02 | 33.82 | 35.11 | 33.63 | 33.70 | -0.296% | 809,274 | +33.976% | |
| 2025-05-01 | 34.28 | 34.28 | 33.10 | 33.80 | -0.569% | 1,458,705 | +33.580% | |
| 2025-04-30 | 33.57 | 34.33 | 32.91 | 33.99 | +0.196% | 988,440 | +32.820% | |
| 2025-04-29 | 33.51 | 34.19 | 33.27 | 33.93 | +0.573% | 913,160 | +33.081% | |
| 2025-04-28 | 34.22 | 34.86 | 33.26 | 33.73 | -1.709% | 1,074,489 | +33.844% | |
| 2025-04-25 | 34.53 | 34.97 | 34.11 | 34.32 | -1.493% | 583,322 | +31.556% | |
| 2025-04-24 | 34.10 | 34.98 | 33.67 | 34.84 | +2.471% | 437,978 | +29.592% | |
| 2025-04-23 | 35.13 | 35.69 | 33.93 | 34.00 | -0.817% | 492,185 | +32.794% | |
| 2025-04-22 | 33.60 | 34.29 | 33.34 | 34.28 | +3.315% | 1,167,411 | +31.709% | |
| 2025-04-21 | 34.77 | 34.91 | 32.83 | 33.18 | 0.000% | 1,355,133 | +36.076% |