RUSHB
Rush Enterprises Inc
stockNASDAQ
At CloseOct 21, 2026 3:59:54 PM EDT
58.59USD+1.139%(+0.66)68,502
RUSHB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 57.82 | 58.99 | 57.42 | 58.59 | +1.139% | 68,502 | 0.000% | |
| 2026-10-20 | 56.83 | 58.34 | 56.83 | 57.93 | +2.007% | 54,235 | +1.139% | |
| 2026-10-19 | 57.24 | 57.88 | 56.43 | 56.79 | -1.097% | 82,979 | +3.170% | |
| 2026-10-16 | 58.05 | 58.85 | 55.83 | 57.42 | -0.863% | 216,469 | +2.038% | |
| 2026-10-15 | 57.26 | 58.29 | 57.24 | 57.92 | +2.296% | 70,711 | +1.157% | |
| 2026-10-14 | 56.73 | 57.41 | 56.38 | 56.62 | -1.410% | 118,951 | +3.479% | |
| 2026-10-13 | 57.20 | 57.66 | 56.31 | 57.43 | +1.056% | 118,001 | +2.020% | |
| 2026-10-12 | 56.92 | 57.73 | 55.30 | 56.83 | -0.889% | 133,006 | +3.097% | |
| 2026-10-09 | 55.67 | 57.43 | 54.71 | 57.34 | +2.156% | 142,131 | +2.180% | |
| 2026-10-08 | 54.82 | 56.42 | 54.13 | 56.13 | +1.556% | 78,012 | +4.383% | |
| 2026-10-07 | 55.83 | 55.83 | 54.52 | 55.27 | -2.246% | 78,837 | +6.007% | |
| 2026-10-06 | 56.51 | 57.00 | 56.19 | 56.54 | +0.426% | 62,525 | +3.626% | |
| 2026-10-05 | 56.87 | 57.18 | 56.06 | 56.30 | -0.723% | 105,661 | +4.067% | |
| 2026-10-02 | 55.16 | 56.89 | 54.91 | 56.71 | +4.381% | 110,202 | +3.315% | |
| 2026-10-01 | 53.51 | 55.25 | 53.14 | 54.33 | +0.779% | 77,222 | +7.841% | |
| 2026-09-30 | 55.06 | 55.06 | 53.56 | 53.91 | -1.119% | 102,583 | +8.681% | |
| 2026-09-29 | 55.06 | 55.12 | 53.85 | 54.52 | -1.035% | 82,976 | +7.465% | |
| 2026-09-28 | 55.24 | 55.38 | 54.29 | 55.09 | -0.181% | 106,193 | +6.353% | |
| 2026-09-25 | 55.01 | 56.06 | 54.70 | 55.19 | +0.327% | 97,912 | +6.161% | |
| 2026-09-24 | 54.64 | 56.48 | 54.32 | 55.01 | +0.347% | 111,946 | +6.508% | |
| 2026-09-23 | 54.46 | 55.00 | 53.99 | 54.82 | +0.661% | 63,793 | +6.877% | |
| 2026-09-22 | 53.96 | 54.54 | 53.82 | 54.46 | +1.586% | 72,612 | +7.584% | |
| 2026-09-21 | 55.96 | 56.08 | 53.42 | 53.61 | -3.266% | 145,458 | +9.289% | |
| 2026-09-18 | 56.94 | 57.28 | 55.21 | 55.42 | -2.772% | 1,888,104 | +5.720% | |
| 2026-09-17 | 54.72 | 57.38 | 54.52 | 57.00 | +5.751% | 573,424 | +2.789% | |
| 2026-09-16 | 53.63 | 54.85 | 52.11 | 53.90 | +0.260% | 173,119 | +8.701% | |
| 2026-09-15 | 52.27 | 54.01 | 51.86 | 53.76 | +2.205% | 311,041 | +8.984% | |
| 2026-09-14 | 49.89 | 52.91 | 49.18 | 52.60 | +5.453% | 327,491 | +11.388% | |
| 2026-09-11 | 50.12 | 50.70 | 49.35 | 49.88 | +1.362% | 118,138 | +17.462% | |
| 2026-09-10 | 50.02 | 50.02 | 48.56 | 49.21 | -1.678% | 52,150 | +19.061% | |
| 2026-09-09 | 50.27 | 50.56 | 49.66 | 50.05 | -1.243% | 43,236 | +17.063% | Div $0.140 |
| 2026-09-08 | 51.85 | 51.96 | 50.26 | 50.68 | -2.200% | 95,894 | +15.608% | |
| 2026-09-04 | 49.86 | 52.08 | 49.86 | 51.82 | +2.655% | 69,580 | +13.064% | |
| 2026-09-03 | 49.65 | 51.15 | 49.27 | 50.48 | +2.477% | 78,306 | +16.066% | |
| 2026-09-02 | 49.52 | 50.55 | 48.78 | 49.26 | -0.404% | 115,424 | +18.940% | |
| 2026-09-01 | 51.50 | 52.62 | 48.54 | 49.46 | -4.567% | 67,716 | +18.459% | 1-for-1 split |
| 2026-08-31 | 51.33 | 51.95 | 50.68 | 51.83 | +1.092% | 73,083 | +13.050% | |
| 2026-08-28 | 51.47 | 52.33 | 51.07 | 51.27 | -0.389% | 81,632 | +14.285% | |
| 2026-08-27 | 51.01 | 52.91 | 50.67 | 51.47 | +0.678% | 125,221 | +13.841% | |
| 2026-08-26 | 52.17 | 52.45 | 50.88 | 51.12 | -1.554% | 76,196 | +14.613% | |
| 2026-08-25 | 53.18 | 53.38 | 51.23 | 51.93 | -1.293% | 92,020 | +12.832% | |
| 2026-08-24 | 53.04 | 53.94 | 52.43 | 52.61 | -0.316% | 111,500 | +11.374% | |
| 2026-08-21 | 52.12 | 52.86 | 51.51 | 52.77 | +2.050% | 91,476 | +11.022% | |
| 2026-08-20 | 51.74 | 52.46 | 51.41 | 51.71 | -1.260% | 76,709 | +13.298% | |
| 2026-08-19 | 52.96 | 53.14 | 52.21 | 52.37 | -0.544% | 106,491 | +11.870% | |
| 2026-08-18 | 53.10 | 53.16 | 52.09 | 52.66 | -1.546% | 54,181 | +11.261% | |
| 2026-08-17 | 53.13 | 54.26 | 52.91 | 53.49 | -0.050% | 85,925 | +9.541% | |
| 2026-08-14 | 53.67 | 53.80 | 52.90 | 53.51 | +0.050% | 124,318 | +9.487% | |
| 2026-08-13 | 53.03 | 53.77 | 52.23 | 53.49 | +1.996% | 224,085 | +9.541% | |
| 2026-08-12 | 52.73 | 53.46 | 52.05 | 52.44 | -0.518% | 68,337 | +11.728% | |
| 2026-08-11 | 52.23 | 52.71 | 51.93 | 52.71 | +1.398% | 60,829 | +11.148% | |
| 2026-08-10 | 52.70 | 53.00 | 51.76 | 51.99 | -1.341% | 85,375 | +12.702% | |
| 2026-08-07 | 52.28 | 52.84 | 51.54 | 52.69 | +1.529% | 69,599 | +11.191% | |
| 2026-08-06 | 53.33 | 53.57 | 51.73 | 51.90 | -1.829% | 82,170 | +12.890% | |
| 2026-08-05 | 54.03 | 54.35 | 52.82 | 52.87 | -2.147% | 111,988 | +10.826% | |
| 2026-08-04 | 52.27 | 54.03 | 51.87 | 54.03 | +3.275% | 129,063 | +8.446% | |
| 2026-08-03 | 52.55 | 53.14 | 52.16 | 52.31 | +0.952% | 102,462 | +11.998% | |
| 2026-07-31 | 51.53 | 52.67 | 51.12 | 51.82 | -0.525% | 131,005 | +13.064% | |
| 2026-07-30 | 52.26 | 52.29 | 50.65 | 52.09 | -1.076% | 134,892 | +12.471% | |
| 2026-07-29 | 52.13 | 54.07 | 52.13 | 52.66 | +2.252% | 244,856 | +11.261% | |
| 2026-07-28 | 51.38 | 51.75 | 50.51 | 51.50 | +0.980% | 105,971 | +13.767% | |
| 2026-07-27 | 49.91 | 51.77 | 49.91 | 51.00 | +0.618% | 220,022 | +14.882% | |
| 2026-07-24 | 50.81 | 51.57 | 50.20 | 50.69 | +0.383% | 313,180 | +15.592% | |
| 2026-07-23 | 49.83 | 50.57 | 49.73 | 50.49 | +0.079% | 195,143 | +16.035% | |
| 2026-07-22 | 50.03 | 50.73 | 49.16 | 50.45 | +1.258% | 159,556 | +16.127% | |
| 2026-07-21 | 49.40 | 50.00 | 48.84 | 49.83 | +0.390% | 385,651 | +17.588% | |
| 2026-07-20 | 50.88 | 50.90 | 49.47 | 49.63 | -1.703% | 123,443 | +18.046% | |
| 2026-07-17 | 51.81 | 52.73 | 50.13 | 50.49 | -3.208% | 118,543 | +16.035% | |
| 2026-07-16 | 50.07 | 52.20 | 49.18 | 52.17 | +4.851% | 146,900 | +12.313% | |
| 2026-07-15 | 50.29 | 50.66 | 49.35 | 49.75 | -0.745% | 109,972 | +17.761% | |
| 2026-07-14 | 50.37 | 51.37 | 49.65 | 50.13 | -0.739% | 152,514 | +16.884% | |
| 2026-07-13 | 50.53 | 51.27 | 50.17 | 50.50 | -0.066% | 160,572 | +16.020% | |
| 2026-07-10 | 50.30 | 51.05 | 50.13 | 50.53 | +0.464% | 118,626 | +15.943% | |
| 2026-07-09 | 50.42 | 50.93 | 49.71 | 50.30 | -0.053% | 131,724 | +16.481% | |
| 2026-07-08 | 50.12 | 50.33 | 49.20 | 50.33 | +0.694% | 136,669 | +16.419% | |
| 2026-07-07 | 51.99 | 52.00 | 49.46 | 49.98 | -3.798% | 122,247 | +17.227% | |
| 2026-07-06 | 49.85 | 52.03 | 49.67 | 51.95 | +3.796% | 96,009 | +12.774% | |
| 2026-07-02 | 49.99 | 50.60 | 48.83 | 50.05 | -0.160% | 144,681 | +17.055% | |
| 2026-07-01 | 51.01 | 51.27 | 49.92 | 50.13 | -1.699% | 112,189 | +16.868% | |
| 2026-06-30 | 50.82 | 51.03 | 49.86 | 51.00 | +1.244% | 103,591 | +14.882% | |
| 2026-06-29 | 50.13 | 50.57 | 49.22 | 50.37 | -0.461% | 98,433 | +16.312% | |
| 2026-06-26 | 50.00 | 50.99 | 49.44 | 50.61 | -0.131% | 639,359 | +15.775% | |
| 2026-06-25 | 49.65 | 51.25 | 49.65 | 50.67 | +2.040% | 86,669 | +15.623% | |
| 2026-06-24 | 47.95 | 49.69 | 47.95 | 49.66 | +3.545% | 88,198 | +17.982% | |
| 2026-06-23 | 48.69 | 48.69 | 47.86 | 47.96 | -1.802% | 126,302 | +22.164% | |
| 2026-06-22 | 47.93 | 49.05 | 47.93 | 48.84 | +1.567% | 80,380 | +19.963% | |
| 2026-06-18 | 47.13 | 48.57 | 47.13 | 48.09 | +2.779% | 239,953 | +21.842% | |
| 2026-06-17 | 48.07 | 48.27 | 46.05 | 46.79 | -1.874% | 132,960 | +25.228% | |
| 2026-06-16 | 47.24 | 48.13 | 47.15 | 47.68 | +1.088% | 111,601 | +22.882% | |
| 2026-06-15 | 47.28 | 48.29 | 47.05 | 47.17 | -0.240% | 131,794 | +24.219% | |
| 2026-06-12 | 46.87 | 48.10 | 46.73 | 47.28 | +1.011% | 110,916 | +23.921% | |
| 2026-06-11 | 47.43 | 47.60 | 46.53 | 46.81 | +0.071% | 140,351 | +25.174% | |
| 2026-06-10 | 46.49 | 47.10 | 45.15 | 46.77 | +0.200% | 101,937 | +25.264% | |
| 2026-06-09 | 45.31 | 46.78 | 45.12 | 46.68 | +5.738% | 124,474 | +25.514% | |
| 2026-06-08 | 44.66 | 45.54 | 44.08 | 44.15 | -1.157% | 79,670 | +32.717% | |
| 2026-06-05 | 43.52 | 45.18 | 43.52 | 44.66 | +1.832% | 77,548 | +31.182% | |
| 2026-06-04 | 43.91 | 43.93 | 43.01 | 43.86 | +1.700% | 86,990 | +33.584% | |
| 2026-06-03 | 43.16 | 43.49 | 42.49 | 43.13 | -0.062% | 93,189 | +35.856% | |
| 2026-06-02 | 42.45 | 43.49 | 42.45 | 43.15 | +0.747% | 59,887 | +35.772% | |
| 2026-06-01 | 42.90 | 43.07 | 42.07 | 42.83 | -1.002% | 52,831 | +36.786% | |
| 2026-05-29 | 44.39 | 44.39 | 43.06 | 43.27 | -2.082% | 68,271 | +35.416% | |
| 2026-05-28 | 44.29 | 44.49 | 43.75 | 44.19 | -0.451% | 59,016 | +32.596% | |
| 2026-05-27 | 43.67 | 44.91 | 43.67 | 44.39 | +1.633% | 104,097 | +31.999% | |
| 2026-05-26 | 43.11 | 44.05 | 43.11 | 43.67 | +1.755% | 44,101 | +34.155% | |
| 2026-05-22 | 43.26 | 43.61 | 42.33 | 42.92 | -1.424% | 45,099 | +36.510% | |
| 2026-05-21 | 43.17 | 43.76 | 42.56 | 43.54 | -0.336% | 58,176 | +34.566% | |
| 2026-05-20 | 42.30 | 43.75 | 42.27 | 43.69 | +2.841% | 66,960 | +34.114% | |
| 2026-05-19 | 42.75 | 43.09 | 42.17 | 42.48 | -0.871% | 97,514 | +37.924% | |
| 2026-05-18 | 43.21 | 43.59 | 42.85 | 42.85 | +0.469% | 133,817 | +36.722% | |
| 2026-05-15 | 43.03 | 43.24 | 42.03 | 42.65 | -1.916% | 92,938 | +37.363% | |
| 2026-05-14 | 42.86 | 44.08 | 42.86 | 43.49 | +1.462% | 62,702 | +34.731% | |
| 2026-05-13 | 43.83 | 44.00 | 42.33 | 42.86 | -2.502% | 90,250 | +36.701% | |
| 2026-05-12 | 44.49 | 44.49 | 43.55 | 43.96 | -1.346% | 100,685 | +33.280% | Div $0.190 |
| 2026-05-11 | 45.40 | 45.73 | 44.43 | 44.56 | -2.537% | 221,083 | +31.486% | |
| 2026-05-08 | 45.55 | 46.33 | 44.72 | 45.72 | +0.366% | 96,846 | +28.150% | |
| 2026-05-07 | 45.97 | 46.71 | 45.17 | 45.55 | -0.481% | 207,380 | +28.619% | |
| 2026-05-06 | 45.45 | 46.65 | 44.45 | 45.77 | +1.074% | 169,305 | +28.000% | |
| 2026-05-05 | 45.77 | 46.22 | 44.62 | 45.29 | +0.266% | 114,387 | +29.376% | |
| 2026-05-04 | 46.83 | 46.97 | 45.17 | 45.17 | -3.476% | 50,053 | +29.719% | |
| 2026-05-01 | 48.33 | 48.50 | 46.41 | 46.79 | -3.665% | 79,872 | +25.210% | |
| 2026-04-30 | 47.41 | 48.69 | 46.84 | 48.57 | +2.360% | 104,420 | +20.622% | |
| 2026-04-29 | 50.21 | 51.70 | 47.18 | 47.45 | -7.136% | 292,870 | +23.469% | |
| 2026-04-28 | 52.75 | 52.75 | 51.07 | 51.10 | -2.307% | 86,072 | +14.658% | |
| 2026-04-27 | 51.21 | 52.62 | 51.21 | 52.31 | +1.435% | 99,577 | +12.012% | |
| 2026-04-24 | 50.87 | 51.69 | 50.27 | 51.57 | +1.376% | 90,827 | +13.620% | |
| 2026-04-23 | 49.22 | 50.96 | 49.20 | 50.87 | +2.900% | 81,462 | +15.183% | |
| 2026-04-22 | 49.21 | 49.51 | 48.80 | 49.43 | +0.325% | 82,569 | +18.523% | |
| 2026-04-21 | 49.18 | 49.87 | 48.97 | 49.27 | -0.149% | 81,540 | +18.908% | |
| 2026-04-20 | 48.97 | 49.72 | 48.73 | 49.35 | -0.243% | 74,427 | +18.731% | |
| 2026-04-17 | 48.03 | 50.18 | 47.53 | 49.47 | +4.832% | 99,581 | +18.443% | |
| 2026-04-16 | 47.11 | 47.39 | 46.81 | 47.19 | -0.632% | 96,495 | +24.166% | |
| 2026-04-15 | 48.50 | 48.50 | 47.05 | 47.49 | -2.089% | 81,938 | +23.382% | |
| 2026-04-14 | 48.23 | 48.66 | 47.52 | 48.50 | +0.553% | 122,108 | +20.804% | |
| 2026-04-13 | 48.26 | 48.28 | 47.42 | 48.23 | +0.752% | 99,589 | +21.472% | |
| 2026-04-10 | 48.51 | 48.51 | 47.54 | 47.87 | -1.047% | 125,876 | +22.386% | |
| 2026-04-09 | 46.85 | 48.46 | 46.75 | 48.38 | +2.616% | 170,721 | +21.104% | |
| 2026-04-08 | 45.33 | 47.33 | 45.31 | 47.15 | +5.238% | 152,862 | +24.272% | |
| 2026-04-07 | 44.37 | 45.08 | 43.80 | 44.80 | +0.962% | 116,897 | +30.781% | |
| 2026-04-06 | 43.17 | 44.37 | 42.47 | 44.37 | +1.976% | 123,971 | +32.039% | |
| 2026-04-02 | 42.33 | 43.56 | 42.13 | 43.51 | +0.523% | 100,706 | +34.648% | |
| 2026-04-01 | 43.10 | 43.56 | 42.75 | 43.29 | +0.901% | 59,428 | +35.353% | |
| 2026-03-31 | 43.51 | 43.71 | 41.13 | 42.90 | +0.973% | 183,028 | +36.573% | |
| 2026-03-30 | 42.33 | 42.69 | 41.71 | 42.49 | +0.441% | 184,768 | +37.902% | |
| 2026-03-27 | 41.76 | 42.37 | 41.23 | 42.30 | +0.555% | 179,902 | +38.511% | |
| 2026-03-26 | 42.15 | 42.74 | 41.73 | 42.07 | -0.316% | 84,792 | +39.279% | |
| 2026-03-25 | 42.74 | 42.74 | 41.89 | 42.20 | +0.190% | 73,062 | +38.839% | |
| 2026-03-24 | 40.69 | 42.40 | 40.69 | 42.12 | +2.150% | 86,670 | +39.103% | |
| 2026-03-23 | 41.12 | 43.17 | 41.09 | 41.23 | +2.570% | 141,380 | +42.094% | |
| 2026-03-20 | 40.85 | 40.85 | 39.53 | 40.20 | -1.711% | 151,020 | +45.746% | |
| 2026-03-19 | 39.88 | 41.27 | 39.40 | 40.90 | +1.860% | 102,691 | +43.252% | |
| 2026-03-18 | 39.92 | 40.69 | 39.27 | 40.15 | -0.364% | 117,159 | +45.916% | |
| 2026-03-17 | 40.32 | 40.75 | 39.59 | 40.30 | +0.349% | 207,090 | +45.385% | |
| 2026-03-16 | 40.58 | 40.58 | 39.53 | 40.16 | +0.922% | 107,477 | +45.891% | |
| 2026-03-13 | 40.05 | 40.05 | 38.89 | 39.79 | +0.050% | 97,956 | +47.236% | |
| 2026-03-12 | 39.22 | 40.57 | 39.08 | 39.77 | -0.732% | 126,926 | +47.310% | |
| 2026-03-11 | 39.38 | 40.80 | 38.91 | 40.07 | +1.161% | 108,296 | +46.231% | |
| 2026-03-10 | 38.83 | 40.76 | 38.46 | 39.61 | +1.158% | 205,828 | +47.930% | |
| 2026-03-09 | 39.33 | 40.02 | 37.71 | 39.15 | -2.231% | 59,301 | +49.643% | |
| 2026-03-06 | 40.97 | 41.21 | 39.53 | 40.05 | -3.222% | 146,791 | +46.304% | |
| 2026-03-05 | 42.71 | 42.86 | 41.38 | 41.38 | -3.872% | 88,125 | +41.590% | |
| 2026-03-04 | 43.45 | 43.74 | 42.77 | 43.05 | +0.280% | 115,136 | +36.108% | |
| 2026-03-03 | 42.89 | 43.01 | 41.90 | 42.93 | -1.695% | 90,058 | +36.488% | Div $0.190 |
| 2026-03-02 | 42.63 | 44.33 | 42.63 | 43.67 | +1.315% | 94,114 | +34.175% | |
| 2026-02-27 | 43.72 | 44.30 | 42.67 | 43.10 | -2.592% | 72,225 | +35.940% | |
| 2026-02-26 | 43.42 | 44.31 | 43.42 | 44.25 | +1.344% | 75,434 | +32.417% | |
| 2026-02-25 | 44.37 | 44.37 | 42.98 | 43.66 | -1.976% | 99,236 | +34.196% | |
| 2026-02-24 | 43.22 | 44.59 | 43.22 | 44.54 | +2.959% | 152,025 | +31.545% | |
| 2026-02-23 | 43.81 | 43.87 | 42.80 | 43.26 | -2.772% | 94,622 | +35.437% | |
| 2026-02-20 | 43.65 | 44.73 | 43.27 | 44.49 | +1.167% | 97,676 | +31.683% | |
| 2026-02-19 | 43.28 | 44.19 | 42.06 | 43.98 | +1.743% | 141,995 | +33.220% | |
| 2026-02-18 | 42.08 | 43.93 | 41.88 | 43.23 | +2.725% | 103,059 | +35.541% | |
| 2026-02-17 | 43.17 | 43.17 | 41.92 | 42.08 | -1.667% | 33,653 | +39.235% | |
| 2026-02-13 | 43.31 | 43.51 | 42.42 | 42.79 | -1.428% | 34,745 | +36.914% | |
| 2026-02-12 | 44.05 | 44.44 | 43.03 | 43.41 | -0.413% | 38,198 | +34.959% | |
| 2026-02-11 | 43.57 | 43.83 | 43.03 | 43.59 | +0.833% | 51,617 | +34.401% | |
| 2026-02-10 | 42.44 | 43.38 | 42.44 | 43.23 | +1.344% | 47,013 | +35.521% | |
| 2026-02-09 | 44.85 | 44.85 | 42.53 | 42.66 | -3.818% | 27,288 | +37.342% | |
| 2026-02-06 | 43.00 | 44.59 | 41.96 | 44.35 | +1.464% | 125,903 | +32.098% | |
| 2026-02-05 | 43.46 | 44.13 | 42.89 | 43.71 | +0.846% | 89,573 | +34.032% | |
| 2026-02-04 | 41.79 | 43.44 | 41.79 | 43.35 | +4.871% | 49,335 | +35.166% | |
| 2026-02-03 | 40.53 | 42.02 | 40.53 | 41.33 | +1.756% | 74,181 | +41.750% | |
| 2026-02-02 | 39.80 | 40.87 | 39.49 | 40.62 | +3.254% | 42,861 | +44.239% | |
| 2026-01-30 | 38.11 | 39.49 | 37.77 | 39.34 | +2.129% | 36,048 | +48.932% | |
| 2026-01-29 | 38.61 | 38.89 | 38.11 | 38.52 | -0.225% | 55,107 | +52.103% | |
| 2026-01-28 | 39.98 | 39.98 | 38.52 | 38.61 | -1.346% | 40,325 | +51.761% | |
| 2026-01-27 | 39.84 | 39.84 | 39.03 | 39.13 | -0.962% | 19,775 | +49.719% | |
| 2026-01-26 | 39.91 | 40.15 | 39.22 | 39.51 | -1.002% | 34,311 | +48.279% | |
| 2026-01-23 | 40.38 | 40.51 | 39.78 | 39.91 | -2.508% | 34,218 | +46.793% | |
| 2026-01-22 | 40.18 | 41.19 | 40.09 | 40.94 | +1.120% | 47,555 | +43.112% | |
| 2026-01-21 | 39.33 | 40.55 | 39.33 | 40.49 | +2.950% | 79,775 | +44.714% | |
| 2026-01-20 | 38.55 | 39.33 | 38.55 | 39.33 | +0.666% | 37,859 | +48.983% | |
| 2026-01-16 | 39.31 | 39.35 | 38.85 | 39.07 | -1.130% | 30,986 | +49.974% | |
| 2026-01-15 | 38.81 | 39.66 | 38.38 | 39.51 | +1.161% | 77,207 | +48.279% | |
| 2026-01-14 | 38.57 | 39.09 | 38.29 | 39.06 | +1.052% | 56,106 | +50.000% | |
| 2026-01-13 | 38.00 | 38.73 | 37.66 | 38.65 | +1.844% | 66,698 | +51.578% | |
| 2026-01-12 | 37.77 | 38.18 | 37.77 | 37.95 | -0.088% | 21,387 | +54.374% | |
| 2026-01-09 | 38.57 | 38.57 | 37.57 | 37.99 | -0.921% | 32,483 | +54.238% | |
| 2026-01-08 | 36.91 | 38.49 | 36.91 | 38.34 | +3.212% | 28,806 | +52.817% | |
| 2026-01-07 | 37.33 | 37.44 | 36.92 | 37.15 | -1.607% | 23,846 | +57.726% | |
| 2026-01-06 | 36.87 | 37.77 | 36.87 | 37.75 | +1.524% | 29,819 | +55.192% | |
| 2026-01-05 | 36.83 | 37.88 | 36.79 | 37.19 | +1.345% | 39,264 | +57.556% | |
| 2026-01-02 | 36.77 | 37.17 | 35.97 | 36.69 | -2.169% | 30,015 | +59.675% | |
| 2025-12-31 | 37.70 | 37.70 | 37.07 | 37.51 | -1.072% | 40,499 | +56.212% | |
| 2025-12-30 | 38.45 | 38.45 | 37.87 | 37.91 | -1.677% | 22,779 | +54.537% | |
| 2025-12-29 | 38.56 | 38.62 | 38.31 | 38.56 | +0.626% | 21,998 | +51.945% | |
| 2025-12-26 | 38.33 | 38.49 | 38.05 | 38.32 | -1.101% | 29,382 | +52.897% | |
| 2025-12-24 | 38.95 | 39.01 | 38.53 | 38.75 | -0.836% | 29,229 | +51.213% | |
| 2025-12-23 | 38.37 | 39.21 | 38.21 | 39.07 | +1.226% | 44,910 | +49.949% | |
| 2025-12-22 | 38.82 | 39.39 | 38.58 | 38.60 | -1.059% | 46,515 | +51.788% | |
| 2025-12-19 | 38.45 | 39.23 | 38.19 | 39.01 | +1.088% | 114,893 | +50.180% | |
| 2025-12-18 | 38.93 | 39.68 | 38.53 | 38.59 | -0.839% | 59,183 | +51.814% | |
| 2025-12-17 | 38.77 | 39.31 | 38.47 | 38.92 | +0.258% | 61,527 | +50.540% | |
| 2025-12-16 | 39.17 | 39.81 | 38.82 | 38.82 | -1.655% | 69,737 | +50.927% | |
| 2025-12-15 | 39.72 | 39.97 | 39.40 | 39.47 | +0.458% | 67,758 | +48.429% | |
| 2025-12-12 | 40.47 | 40.51 | 39.21 | 39.29 | -2.900% | 42,561 | +49.109% | |
| 2025-12-11 | 40.25 | 41.02 | 40.00 | 40.47 | +1.336% | 74,006 | +44.786% | |
| 2025-12-10 | 37.29 | 40.37 | 36.90 | 39.93 | +8.929% | 99,290 | +46.720% | |
| 2025-12-09 | 36.56 | 36.73 | 36.42 | 36.66 | +0.881% | 46,029 | +59.820% | |
| 2025-12-08 | 37.11 | 37.11 | 36.23 | 36.34 | -2.347% | 49,047 | +61.227% | |
| 2025-12-05 | 37.07 | 37.35 | 36.85 | 37.21 | -0.215% | 36,237 | +57.444% | |
| 2025-12-04 | 36.69 | 38.20 | 36.69 | 37.29 | +1.894% | 42,045 | +57.106% | |
| 2025-12-03 | 35.17 | 36.65 | 34.77 | 36.60 | +4.551% | 57,542 | +60.082% | |
| 2025-12-02 | 35.48 | 35.61 | 34.81 | 35.01 | -1.334% | 42,647 | +67.368% | |
| 2025-12-01 | 35.76 | 35.80 | 35.43 | 35.48 | -0.281% | 22,211 | +65.135% | |
| 2025-11-28 | 35.36 | 35.58 | 34.64 | 35.58 | +0.188% | 29,478 | +64.671% | |
| 2025-11-26 | 35.02 | 35.65 | 34.73 | 35.51 | +0.776% | 45,171 | +64.980% | |
| 2025-11-25 | 34.85 | 35.69 | 34.69 | 35.24 | +1.909% | 65,121 | +66.260% | |
| 2025-11-24 | 34.70 | 34.85 | 34.21 | 34.58 | -0.327% | 62,427 | +69.433% | |
| 2025-11-21 | 33.15 | 34.97 | 33.15 | 34.69 | +4.498% | 49,818 | +68.880% | |
| 2025-11-20 | 33.43 | 33.43 | 32.77 | 33.20 | +0.728% | 33,654 | +76.476% | |
| 2025-11-19 | 31.99 | 32.96 | 31.99 | 32.96 | +2.679% | 81,594 | +77.761% | |
| 2025-11-18 | 32.02 | 32.72 | 32.00 | 32.10 | +0.438% | 74,313 | +82.523% | |
| 2025-11-17 | 32.97 | 32.98 | 31.80 | 31.96 | -3.054% | 46,890 | +83.323% | |
| 2025-11-14 | 33.37 | 33.37 | 32.64 | 32.97 | -1.494% | 33,803 | +77.725% | |
| 2025-11-13 | 34.40 | 34.40 | 33.28 | 33.47 | -2.638% | 30,317 | +75.070% | |
| 2025-11-12 | 34.26 | 34.77 | 34.26 | 34.37 | -0.252% | 23,841 | +70.452% | Div $0.190 |
| 2025-11-11 | 34.25 | 34.72 | 33.85 | 34.46 | +0.740% | 30,854 | +70.023% | |
| 2025-11-10 | 34.05 | 34.51 | 33.63 | 34.21 | +1.323% | 44,021 | +71.282% | |
| 2025-11-07 | 32.89 | 33.93 | 32.85 | 33.76 | +2.760% | 62,048 | +73.549% | |
| 2025-11-06 | 32.75 | 33.21 | 32.64 | 32.85 | -0.303% | 61,614 | +78.338% | |
| 2025-11-05 | 33.12 | 33.94 | 32.71 | 32.95 | -0.483% | 78,983 | +77.797% | |
| 2025-11-04 | 32.98 | 33.48 | 32.74 | 33.11 | -0.898% | 134,724 | +76.938% | |
| 2025-11-03 | 34.85 | 34.90 | 33.35 | 33.41 | -4.479% | 162,828 | +75.349% | |
| 2025-10-31 | 35.42 | 35.86 | 34.82 | 34.98 | -2.017% | 40,125 | +67.496% | |
| 2025-10-30 | 35.67 | 37.27 | 35.29 | 35.70 | -1.345% | 45,483 | +64.118% | |
| 2025-10-29 | 36.11 | 36.79 | 35.35 | 36.19 | +1.024% | 37,911 | +61.910% | |
| 2025-10-28 | 36.18 | 36.61 | 35.77 | 35.82 | -1.449% | 32,852 | +63.568% | |
| 2025-10-27 | 37.15 | 37.60 | 36.34 | 36.35 | -1.872% | 40,020 | +61.198% | |
| 2025-10-24 | 37.28 | 37.39 | 36.82 | 37.04 | -0.018% | 20,786 | +58.180% | |
| 2025-10-23 | 37.67 | 37.80 | 36.89 | 37.05 | -1.454% | 39,212 | +58.152% | |
| 2025-10-22 | 38.03 | 38.03 | 37.33 | 37.59 | -1.140% | 26,448 | +55.852% | |
| 2025-10-21 | 37.49 | 38.07 | 37.40 | 38.03 | +0.956% | 23,991 | +54.076% | |
| 2025-10-20 | 37.44 | 37.87 | 37.23 | 37.67 | +0.875% | 21,518 | +55.549% | |
| 2025-10-17 | 37.58 | 37.69 | 37.31 | 37.34 | -0.762% | 41,630 | +56.909% | |
| 2025-10-16 | 37.65 | 37.65 | 37.25 | 37.63 | +0.750% | 38,309 | +55.714% | |
| 2025-10-15 | 38.05 | 38.40 | 37.23 | 37.35 | -1.425% | 71,456 | +56.881% | |
| 2025-10-14 | 37.28 | 38.51 | 37.00 | 37.89 | +1.882% | 72,563 | +54.645% | |
| 2025-10-13 | 36.98 | 37.89 | 36.81 | 37.19 | +1.197% | 40,506 | +57.556% | |
| 2025-10-10 | 36.77 | 37.03 | 36.43 | 36.75 | -0.072% | 58,181 | +59.443% | |
| 2025-10-09 | 36.65 | 36.90 | 36.15 | 36.77 | -0.127% | 48,608 | +59.328% | |
| 2025-10-08 | 35.83 | 36.87 | 35.83 | 36.82 | +2.372% | 40,487 | +59.125% | |
| 2025-10-07 | 36.41 | 36.69 | 35.89 | 35.97 | -1.263% | 86,655 | +62.901% | |
| 2025-10-06 | 38.09 | 38.25 | 36.29 | 36.43 | -3.565% | 83,204 | +60.844% | |
| 2025-10-03 | 38.52 | 39.45 | 37.61 | 37.77 | -1.938% | 130,392 | +55.110% | |
| 2025-10-02 | 38.23 | 38.67 | 37.99 | 38.52 | +0.452% | 66,743 | +52.103% | |
| 2025-10-01 | 38.05 | 38.55 | 37.68 | 38.35 | +0.174% | 89,220 | +52.790% | |
| 2025-09-30 | 37.61 | 38.83 | 37.61 | 38.28 | +0.755% | 93,002 | +53.056% | |
| 2025-09-29 | 38.36 | 38.43 | 37.74 | 37.99 | -1.299% | 82,164 | +54.211% | |
| 2025-09-26 | 39.19 | 39.19 | 38.49 | 38.49 | -0.842% | 49,455 | +52.208% | |
| 2025-09-25 | 38.71 | 39.15 | 38.43 | 38.82 | -0.325% | 66,572 | +50.927% | |
| 2025-09-24 | 39.27 | 39.47 | 38.69 | 38.95 | -0.966% | 102,647 | +50.436% | |
| 2025-09-23 | 39.05 | 39.87 | 39.05 | 39.33 | +0.734% | 114,134 | +48.983% | |
| 2025-09-22 | 38.91 | 39.29 | 38.86 | 39.04 | -0.796% | 97,733 | +50.077% | |
| 2025-09-19 | 39.89 | 39.89 | 38.68 | 39.35 | -1.354% | 305,345 | +48.882% | |
| 2025-09-18 | 39.37 | 40.11 | 39.11 | 39.89 | +3.279% | 105,842 | +46.867% | |
| 2025-09-17 | 39.34 | 39.82 | 38.44 | 38.63 | -1.763% | 68,847 | +51.683% | |
| 2025-09-16 | 39.05 | 39.57 | 38.75 | 39.32 | +0.821% | 73,520 | +49.008% | |
| 2025-09-15 | 38.79 | 39.50 | 38.41 | 39.00 | +1.176% | 75,069 | +50.231% | |
| 2025-09-12 | 39.04 | 39.24 | 38.13 | 38.55 | -2.182% | 89,166 | +51.997% | |
| 2025-09-11 | 37.61 | 39.51 | 37.61 | 39.41 | +4.657% | 130,080 | +48.680% | |
| 2025-09-10 | 38.57 | 38.57 | 37.48 | 37.65 | -2.029% | 51,767 | +55.604% | |
| 2025-09-09 | 38.82 | 38.82 | 38.30 | 38.43 | -2.255% | 49,880 | +52.446% | |
| 2025-09-08 | 39.12 | 39.33 | 38.90 | 39.32 | -0.304% | 52,917 | +49.008% | |
| 2025-09-05 | 39.99 | 39.99 | 39.23 | 39.44 | -0.971% | 45,917 | +48.555% | |
| 2025-09-04 | 38.59 | 39.83 | 38.52 | 39.83 | +3.589% | 44,729 | +47.112% | |
| 2025-09-03 | 38.09 | 38.59 | 37.86 | 38.45 | +0.156% | 45,285 | +52.393% | |
| 2025-09-02 | 38.30 | 38.47 | 38.19 | 38.39 | -0.792% | 46,754 | +52.631% | |
| 2025-08-29 | 38.98 | 38.98 | 38.50 | 38.69 | -1.158% | 24,240 | +51.422% | |
| 2025-08-28 | 38.94 | 39.25 | 38.87 | 39.15 | -0.811% | 21,587 | +49.668% | |
| 2025-08-27 | 38.76 | 39.47 | 38.76 | 39.47 | +1.631% | 54,404 | +48.454% | |
| 2025-08-26 | 39.16 | 39.27 | 38.81 | 38.83 | -0.274% | 57,141 | +50.876% | |
| 2025-08-25 | 38.22 | 39.28 | 38.22 | 38.94 | -1.368% | 60,342 | +50.462% | |
| 2025-08-22 | 37.49 | 39.73 | 37.40 | 39.48 | +6.129% | 106,218 | +48.404% | |
| 2025-08-21 | 36.67 | 37.31 | 35.86 | 37.20 | +0.378% | 94,353 | +57.500% | |
| 2025-08-20 | 38.03 | 38.03 | 37.06 | 37.06 | -2.440% | 74,156 | +58.095% | |
| 2025-08-19 | 37.43 | 38.08 | 37.27 | 37.99 | +2.078% | 104,067 | +54.238% | |
| 2025-08-18 | 37.67 | 37.76 | 37.14 | 37.21 | -0.375% | 82,436 | +57.444% | |
| 2025-08-15 | 38.45 | 38.65 | 37.14 | 37.35 | -2.011% | 69,222 | +56.854% | |
| 2025-08-14 | 39.21 | 39.21 | 37.59 | 38.12 | -4.413% | 65,109 | +53.699% | |
| 2025-08-13 | 39.02 | 40.00 | 38.53 | 39.88 | +3.227% | 89,171 | +46.916% | |
| 2025-08-12 | 37.15 | 38.63 | 36.89 | 38.63 | +4.944% | 176,837 | +51.657% | Div $0.190 |
| 2025-08-11 | 37.13 | 37.47 | 36.39 | 36.81 | -0.018% | 109,961 | +59.154% | |
| 2025-08-08 | 36.45 | 36.91 | 35.95 | 36.82 | +1.433% | 150,731 | +59.125% | |
| 2025-08-07 | 36.71 | 36.79 | 36.24 | 36.30 | -0.802% | 72,321 | +61.405% | |
| 2025-08-06 | 36.47 | 36.73 | 35.91 | 36.59 | +0.513% | 110,759 | +60.111% | |
| 2025-08-05 | 35.76 | 36.82 | 35.54 | 36.41 | +2.314% | 90,603 | +60.932% | |
| 2025-08-04 | 35.27 | 35.78 | 34.83 | 35.58 | +1.938% | 117,807 | +64.656% | |
| 2025-08-01 | 35.47 | 36.11 | 34.91 | 34.91 | -3.590% | 87,518 | +67.847% | |
| 2025-07-31 | 35.07 | 37.20 | 35.07 | 36.21 | +1.838% | 42,591 | +61.821% | |
| 2025-07-30 | 36.81 | 36.81 | 35.22 | 35.55 | -2.308% | 78,234 | +64.795% | |
| 2025-07-29 | 36.95 | 37.17 | 36.30 | 36.39 | -0.383% | 56,033 | +60.991% | |
| 2025-07-28 | 36.79 | 36.79 | 36.22 | 36.53 | -0.581% | 49,661 | +60.374% | |
| 2025-07-25 | 36.21 | 36.87 | 36.21 | 36.75 | +1.286% | 28,934 | +59.443% | |
| 2025-07-24 | 36.41 | 36.45 | 36.05 | 36.28 | -0.584% | 25,293 | +61.494% | |
| 2025-07-23 | 35.93 | 36.60 | 35.93 | 36.49 | +2.089% | 30,201 | +60.550% | |
| 2025-07-22 | 34.88 | 36.03 | 34.88 | 35.75 | +2.602% | 63,170 | +63.903% | |
| 2025-07-21 | 35.28 | 35.28 | 34.66 | 34.84 | -0.381% | 59,435 | +68.169% | |
| 2025-07-18 | 36.04 | 36.04 | 34.66 | 34.97 | -2.218% | 54,546 | +67.528% | |
| 2025-07-17 | 35.40 | 36.12 | 35.32 | 35.77 | +0.619% | 90,408 | +63.812% | |
| 2025-07-16 | 35.65 | 35.75 | 35.12 | 35.55 | -0.094% | 46,334 | +64.825% | |
| 2025-07-15 | 35.89 | 36.47 | 35.43 | 35.58 | -2.467% | 125,126 | +64.671% | |
| 2025-07-14 | 35.84 | 36.58 | 35.57 | 36.48 | +1.296% | 148,358 | +60.609% | |
| 2025-07-11 | 36.57 | 36.57 | 35.93 | 36.01 | -2.596% | 240,102 | +62.690% | |
| 2025-07-10 | 35.94 | 37.15 | 35.94 | 36.97 | +2.042% | 250,890 | +58.466% | |
| 2025-07-09 | 36.13 | 36.35 | 35.66 | 36.23 | +1.608% | 101,960 | +61.702% | |
| 2025-07-08 | 36.14 | 36.57 | 35.40 | 35.66 | -1.419% | 156,662 | +64.302% | |
| 2025-07-07 | 36.95 | 37.25 | 36.09 | 36.17 | -2.515% | 101,817 | +61.970% | |
| 2025-07-03 | 37.30 | 37.43 | 36.66 | 37.11 | +0.469% | 120,365 | +57.896% | |
| 2025-07-02 | 36.41 | 37.16 | 36.32 | 36.93 | +1.076% | 66,794 | +58.637% | |
| 2025-07-01 | 34.67 | 37.39 | 34.67 | 36.54 | +4.440% | 153,573 | +60.345% | |
| 2025-06-30 | 35.75 | 35.77 | 34.86 | 34.99 | -2.199% | 81,597 | +67.464% | |
| 2025-06-27 | 35.33 | 36.18 | 34.57 | 35.77 | +2.054% | 447,339 | +63.781% | |
| 2025-06-26 | 34.43 | 35.05 | 34.40 | 35.05 | +1.663% | 163,674 | +67.145% | |
| 2025-06-25 | 34.67 | 34.87 | 33.67 | 34.48 | -1.166% | 119,894 | +69.925% | |
| 2025-06-24 | 34.72 | 35.20 | 34.17 | 34.89 | +1.829% | 134,099 | +67.944% | |
| 2025-06-23 | 33.75 | 34.37 | 33.30 | 34.26 | +1.161% | 114,591 | +71.016% | |
| 2025-06-20 | 34.06 | 34.68 | 33.71 | 33.87 | +0.554% | 222,012 | +73.002% | |
| 2025-06-18 | 33.19 | 34.14 | 32.83 | 33.68 | +1.344% | 170,262 | +73.961% | |
| 2025-06-17 | 33.43 | 33.86 | 33.12 | 33.23 | -1.889% | 162,264 | +76.299% | |
| 2025-06-16 | 33.88 | 34.41 | 33.46 | 33.87 | +0.994% | 200,702 | +72.968% | |
| 2025-06-13 | 34.39 | 34.56 | 33.15 | 33.54 | -4.043% | 154,047 | +74.687% | |
| 2025-06-12 | 34.80 | 35.20 | 34.51 | 34.95 | -1.094% | 157,302 | +67.624% | |
| 2025-06-11 | 35.18 | 35.53 | 34.69 | 35.34 | +0.722% | 99,804 | +65.789% | |
| 2025-06-10 | 34.73 | 35.26 | 34.73 | 35.09 | +2.135% | 34,689 | +66.986% | |
| 2025-06-09 | 34.99 | 35.29 | 34.35 | 34.35 | -2.202% | 67,772 | +70.551% | |
| 2025-06-06 | 35.47 | 35.47 | 34.81 | 35.13 | +1.035% | 22,599 | +66.796% | |
| 2025-06-05 | 34.57 | 35.43 | 34.54 | 34.77 | +0.163% | 21,522 | +68.523% | |
| 2025-06-04 | 34.75 | 34.93 | 34.53 | 34.71 | -0.106% | 26,946 | +68.799% | |
| 2025-06-03 | 34.12 | 34.96 | 34.12 | 34.75 | +1.658% | 28,982 | +68.620% | |
| 2025-06-02 | 34.59 | 34.59 | 34.02 | 34.18 | -1.810% | 28,014 | +71.416% | |
| 2025-05-30 | 34.76 | 35.15 | 34.59 | 34.81 | +0.977% | 41,084 | +68.314% | |
| 2025-05-29 | 35.18 | 35.18 | 34.14 | 34.47 | -0.174% | 35,892 | +69.958% | |
| 2025-05-28 | 36.13 | 36.13 | 34.53 | 34.53 | -2.741% | 43,247 | +69.662% | |
| 2025-05-27 | 35.33 | 36.16 | 35.32 | 35.51 | +1.661% | 54,953 | +65.011% | |
| 2025-05-23 | 34.47 | 35.42 | 34.47 | 34.93 | -1.169% | 33,107 | +67.751% | |
| 2025-05-22 | 35.30 | 35.68 | 35.20 | 35.34 | -1.615% | 32,942 | +65.789% | |
| 2025-05-21 | 36.75 | 36.75 | 35.75 | 35.92 | -3.128% | 38,948 | +63.112% | |
| 2025-05-20 | 37.84 | 37.84 | 36.96 | 37.08 | -0.785% | 43,449 | +58.010% | |
| 2025-05-19 | 37.00 | 37.45 | 36.97 | 37.37 | -0.568% | 27,525 | +56.770% | |
| 2025-05-16 | 37.38 | 37.71 | 37.32 | 37.59 | +0.454% | 37,727 | +55.880% | |
| 2025-05-15 | 37.66 | 37.68 | 37.25 | 37.42 | +0.205% | 21,536 | +56.588% | |
| 2025-05-14 | 37.17 | 37.76 | 36.77 | 37.34 | -0.374% | 54,008 | +56.909% | |
| 2025-05-13 | 36.89 | 37.84 | 36.80 | 37.48 | +1.940% | 42,843 | +56.323% | |
| 2025-05-12 | 36.82 | 37.81 | 36.39 | 36.77 | +3.277% | 57,933 | +59.356% | Div $0.180 |
| 2025-05-09 | 35.78 | 35.84 | 35.29 | 35.60 | -0.808% | 24,200 | +64.579% | |
| 2025-05-08 | 35.63 | 36.28 | 35.52 | 35.89 | +1.156% | 26,687 | +63.249% | |
| 2025-05-07 | 35.86 | 35.86 | 35.16 | 35.48 | -0.262% | 25,662 | +65.135% | |
| 2025-05-06 | 35.81 | 36.18 | 35.28 | 35.57 | -1.222% | 26,042 | +64.702% | |
| 2025-05-05 | 37.45 | 38.26 | 36.01 | 36.01 | -4.245% | 36,303 | +62.690% | |
| 2025-05-02 | 38.33 | 40.60 | 37.32 | 37.61 | 0.000% | 76,301 | +55.783% |