Rambus Inc (RMBS) stock
RMBSNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 11/307% above fair value
$84.65−6.34 (-6.97%)
Close on Oct 30, 2026Market cap $9.18BP/E 38.8Yield –
Price history
Rambus share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$84.65
-6.97% on the day
52-week range
$77.89 – $174.10
-51.4% from the high
Change over 52 weeks
-21.4%
From $107.75 on Oct 30, 2025
Average volume
2.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $86.05 | $93.87 | $82.12 | $84.65 | -1.17% | 13,414,935 |
| Oct 19, 2026 | $91.69 | $95.00 | $84.43 | $85.65 | -1.83% | 9,427,423 |
| Oct 12, 2026 | $105.35 | $105.35 | $86.78 | $87.25 | -18.81% | 9,186,184 |
| Oct 5, 2026 | $111.56 | $114.97 | $104.54 | $107.47 | -4.02% | 6,727,888 |
| Sep 28, 2026 | $104.19 | $113.28 | $99.34 | $111.97 | +6.48% | 7,982,883 |
| Sep 21, 2026 | $90.48 | $108.62 | $88.38 | $105.16 | +20.05% | 16,256,505 |
| Sep 14, 2026 | $81.32 | $87.94 | $80.00 | $87.60 | +0.72% | 20,241,235 |
| Sep 8, 2026 | $87.30 | $89.41 | $84.15 | $86.97 | +1.77% | 6,538,023 |
| Aug 31, 2026 | $86.25 | $87.70 | $81.48 | $85.46 | -0.35% | 10,382,704 |
| Aug 24, 2026 | $89.16 | $92.90 | $84.74 | $85.76 | -6.01% | 8,696,178 |
| Aug 17, 2026 | $102.38 | $104.11 | $89.26 | $91.24 | -9.53% | 10,445,875 |
| Aug 10, 2026 | $101.95 | $102.93 | $94.94 | $100.85 | -0.66% | 9,130,003 |
| Aug 3, 2026 | $87.51 | $103.95 | $86.47 | $101.52 | +11.52% | 10,361,163 |
| Jul 27, 2026 | $97.05 | $99.44 | $82.72 | $91.03 | -5.19% | 19,719,575 |
| Jul 20, 2026 | $104.07 | $109.00 | $95.27 | $96.01 | -5.35% | 11,375,474 |
| Jul 13, 2026 | $108.49 | $108.51 | $92.86 | $101.44 | -9.51% | 15,582,763 |
| Jul 6, 2026 | $116.45 | $122.32 | $102.33 | $112.10 | -0.73% | 13,636,739 |
| Jun 29, 2026 | $115.81 | $133.67 | $108.50 | $112.92 | -1.58% | 14,361,826 |
| Jun 22, 2026 | $146.22 | $147.00 | $113.62 | $114.73 | -18.73% | 29,279,019 |
| Jun 15, 2026 | $155.01 | $157.49 | $129.74 | $141.17 | -3.68% | 13,110,808 |
| Jun 8, 2026 | $154.24 | $159.63 | $130.27 | $146.56 | +0.86% | 14,210,712 |
| Jun 1, 2026 | $144.83 | $174.10 | $142.11 | $145.31 | -0.10% | 13,744,788 |
| May 26, 2026 | $149.88 | $160.02 | $143.60 | $145.46 | +1.73% | 9,288,558 |
| May 18, 2026 | $129.40 | $144.06 | $118.47 | $142.98 | +12.54% | 9,306,778 |
| May 11, 2026 | $126.19 | $136.38 | $121.50 | $127.05 | -1.70% | 10,522,522 |
| May 4, 2026 | $112.42 | $132.51 | $109.44 | $129.25 | +15.47% | 12,872,704 |
| Apr 27, 2026 | $156.49 | $157.04 | $104.50 | $111.93 | -29.34% | 24,966,841 |
| Apr 20, 2026 | $126.50 | $161.80 | $125.00 | $158.40 | +24.79% | 11,126,702 |
| Apr 13, 2026 | $109.54 | $128.59 | $109.30 | $126.93 | +14.93% | 8,369,890 |
| Apr 6, 2026 | $93.06 | $112.74 | $89.58 | $110.44 | +18.71% | 10,633,928 |
| Mar 30, 2026 | $90.14 | $94.07 | $77.89 | $93.03 | +3.68% | 10,517,874 |
| Mar 23, 2026 | $92.50 | $96.20 | $88.20 | $89.73 | -2.15% | 8,214,945 |
| Mar 16, 2026 | $96.14 | $98.35 | $89.19 | $91.70 | -2.46% | 8,646,483 |
| Mar 9, 2026 | $85.69 | $94.74 | $82.36 | $94.01 | +6.68% | 10,528,109 |
| Mar 2, 2026 | $95.59 | $102.57 | $87.21 | $88.12 | -11.58% | 10,487,669 |
| Feb 23, 2026 | $101.53 | $103.28 | $94.11 | $99.66 | -2.90% | 7,740,556 |
| Feb 17, 2026 | $98.25 | $106.78 | $97.39 | $102.64 | +0.68% | 6,494,666 |
| Feb 9, 2026 | $106.44 | $112.66 | $94.30 | $101.95 | -4.81% | 10,964,864 |
| Feb 2, 2026 | $111.38 | $128.23 | $91.74 | $107.10 | -5.91% | 33,158,082 |
| Jan 26, 2026 | $115.00 | $127.03 | $112.68 | $113.83 | -1.28% | 12,426,935 |
| Jan 20, 2026 | $106.38 | $135.75 | $106.00 | $115.31 | +6.78% | 15,603,957 |
| Jan 12, 2026 | $91.77 | $108.39 | $91.51 | $107.99 | +15.65% | 8,305,280 |
| Jan 5, 2026 | $102.19 | $102.69 | $88.50 | $93.38 | -5.94% | 9,556,525 |
| Dec 29, 2025 | $92.93 | $100.68 | $91.85 | $99.28 | +5.49% | 3,840,424 |
| Dec 22, 2025 | $98.95 | $99.00 | $93.32 | $94.11 | -2.37% | 2,696,838 |
| Dec 15, 2025 | $95.37 | $98.26 | $90.10 | $96.40 | +2.30% | 9,552,962 |
| Dec 8, 2025 | $102.09 | $107.66 | $92.88 | $94.23 | -7.25% | 7,027,464 |
| Dec 1, 2025 | $93.41 | $103.76 | $92.03 | $101.60 | +6.31% | 5,764,234 |
| Nov 24, 2025 | $89.59 | $96.26 | $88.30 | $95.57 | +8.42% | 5,113,995 |
| Nov 17, 2025 | $94.04 | $96.00 | $82.51 | $88.15 | -7.45% | 10,610,137 |
| Nov 10, 2025 | $111.24 | $114.37 | $87.62 | $95.25 | -11.54% | 9,163,138 |
| Nov 3, 2025 | $104.00 | $110.26 | $99.91 | $107.67 | +4.70% | 8,743,425 |
| Oct 27, 2025 | $109.35 | $114.55 | $95.25 | $102.84 | -2.45% | 17,598,591 |
| Oct 20, 2025 | $98.05 | $108.32 | $92.01 | $105.42 | +9.52% | 8,822,192 |
| Oct 13, 2025 | $95.60 | $101.00 | $92.88 | $96.26 | +7.47% | 8,062,817 |
| Oct 6, 2025 | $100.91 | $104.12 | $89.35 | $89.57 | -10.42% | 10,380,703 |
| Sep 29, 2025 | $106.04 | $107.00 | $97.88 | $99.99 | -2.56% | 9,591,918 |
| Sep 22, 2025 | $102.35 | $109.15 | $95.04 | $102.62 | +0.26% | 12,201,993 |
| Sep 15, 2025 | $88.13 | $107.67 | $88.13 | $102.35 | +18.97% | 24,525,721 |
| Sep 8, 2025 | $75.96 | $89.98 | $72.45 | $86.03 | +15.00% | 11,578,284 |
| Sep 2, 2025 | $71.72 | $78.47 | $70.90 | $74.81 | +1.41% | 4,848,247 |
| Aug 25, 2025 | $73.52 | $81.89 | $73.07 | $73.77 | 0.00% | 7,279,766 |
| Aug 18, 2025 | $74.15 | $75.79 | $67.15 | $73.77 | -0.60% | 5,554,879 |
| Aug 11, 2025 | $73.84 | $78.16 | $72.34 | $74.22 | +1.86% | 5,023,876 |
| Aug 4, 2025 | $73.10 | $76.20 | $70.58 | $72.86 | +0.62% | 5,858,749 |
| Jul 28, 2025 | $63.78 | $76.07 | $63.30 | $72.41 | +15.21% | 11,673,592 |
| Jul 21, 2025 | $68.88 | $70.05 | $62.81 | $62.85 | -7.86% | 6,243,858 |
| Jul 14, 2025 | $63.50 | $69.43 | $61.16 | $68.21 | +6.48% | 5,753,447 |
| Jul 7, 2025 | $65.15 | $65.76 | $63.55 | $64.06 | -2.78% | 3,265,304 |
| Jun 30, 2025 | $64.51 | $66.36 | $61.99 | $65.89 | +2.95% | 4,007,080 |
| Jun 23, 2025 | $59.46 | $64.07 | $58.82 | $64.00 | +7.78% | 4,877,623 |
| Jun 16, 2025 | $58.91 | $61.55 | $58.81 | $59.38 | +2.20% | 3,379,682 |
| Jun 9, 2025 | $58.39 | $63.15 | $57.98 | $58.10 | +1.17% | 4,165,673 |
| Jun 2, 2025 | $53.17 | $58.10 | $53.11 | $57.43 | +7.41% | 4,560,170 |
| May 26, 2025 | $53.00 | $55.36 | $52.12 | $53.47 | -0.02% | 4,452,132 |
| May 19, 2025 | $54.79 | $56.19 | $52.70 | $53.48 | -5.09% | 3,764,735 |
| May 12, 2025 | $55.17 | $58.20 | $53.55 | $56.35 | +10.45% | 5,625,878 |
| May 5, 2025 | $50.31 | $52.60 | $49.29 | $51.02 | -0.53% | 4,686,220 |
| Apr 28, 2025 | $50.90 | $52.65 | $46.57 | $51.29 | +0.69% | 8,161,581 |
| Apr 21, 2025 | $44.74 | $51.00 | $43.21 | $50.94 | +11.42% | 5,206,330 |
| Apr 14, 2025 | $48.85 | $49.24 | $44.56 | $45.72 | -2.81% | 3,294,499 |
| Apr 7, 2025 | $40.51 | $52.71 | $40.12 | $47.04 | +9.08% | 7,650,124 |
| Mar 31, 2025 | $52.10 | $53.82 | $40.86 | $43.13 | -19.69% | 6,559,993 |
| Mar 24, 2025 | $58.10 | $59.80 | $53.05 | $53.70 | -5.32% | 3,571,015 |
| Mar 17, 2025 | $54.15 | $57.57 | $53.35 | $56.72 | +4.21% | 3,915,542 |
| Mar 10, 2025 | $53.42 | $54.57 | $50.62 | $54.43 | -0.82% | 4,637,871 |
| Mar 3, 2025 | $56.44 | $56.57 | $50.92 | $54.88 | -1.81% | 3,929,087 |
| Feb 24, 2025 | $62.96 | $63.23 | $52.62 | $55.89 | -10.90% | 5,180,667 |
| Feb 18, 2025 | $63.86 | $68.67 | $62.28 | $62.73 | -0.37% | 4,589,685 |
| Feb 10, 2025 | $67.08 | $68.03 | $61.59 | $62.96 | -6.03% | 4,794,973 |
| Feb 3, 2025 | $59.32 | $69.15 | $59.32 | $67.00 | +8.73% | 8,107,632 |
| Jan 27, 2025 | $59.78 | $62.86 | $56.84 | $61.62 | -2.14% | 7,345,740 |
| Jan 21, 2025 | $62.49 | $65.07 | $61.75 | $62.97 | +1.70% | 3,273,518 |
| Jan 13, 2025 | $55.14 | $62.10 | $54.43 | $61.92 | +10.12% | 3,105,952 |
| Jan 6, 2025 | $56.58 | $58.50 | $55.07 | $56.23 | +1.96% | 2,788,050 |
| Dec 30, 2024 | $53.23 | $55.32 | $52.22 | $55.15 | +1.68% | 2,318,647 |
| Dec 23, 2024 | $53.36 | $55.29 | $52.91 | $54.24 | +3.16% | 2,471,378 |
| Dec 16, 2024 | $57.46 | $59.67 | $52.08 | $52.58 | -8.41% | 7,539,504 |
| Dec 9, 2024 | $58.79 | $60.16 | $57.07 | $57.41 | -2.41% | 4,115,196 |
| Dec 2, 2024 | $58.04 | $60.00 | $57.25 | $58.83 | +1.76% | 3,286,602 |
| Nov 25, 2024 | $56.47 | $60.84 | $55.69 | $57.81 | +3.31% | 3,806,699 |
| Nov 18, 2024 | $51.24 | $56.13 | $50.71 | $55.96 | +9.06% | 3,727,380 |
| Nov 11, 2024 | $55.79 | $56.82 | $51.05 | $51.31 | -8.01% | 3,825,859 |
| Nov 4, 2024 | $47.58 | $58.42 | $47.20 | $55.78 | +16.33% | 6,775,013 |
| Oct 28, 2024 | $43.59 | $51.47 | $43.50 | $47.95 | +10.23% | 10,403,686 |
| Oct 21, 2024 | $41.08 | $43.72 | $40.79 | $43.50 | +5.63% | 4,202,492 |
| Oct 14, 2024 | $44.43 | $45.59 | $41.10 | $41.18 | -6.52% | 6,100,390 |
| Oct 7, 2024 | $40.79 | $44.12 | $40.28 | $44.05 | +7.31% | 4,821,446 |
| Sep 30, 2024 | $41.53 | $42.57 | $39.56 | $41.05 | -2.54% | 6,514,438 |
| Sep 23, 2024 | $38.98 | $42.90 | $38.15 | $42.12 | +9.18% | 11,030,166 |
| Sep 16, 2024 | $40.00 | $40.57 | $38.01 | $38.58 | -5.60% | 17,740,760 |
| Sep 9, 2024 | $38.59 | $41.45 | $38.16 | $40.87 | +7.95% | 9,958,853 |
| Sep 3, 2024 | $43.41 | $43.75 | $37.43 | $37.86 | -15.34% | 8,871,670 |
| Aug 26, 2024 | $46.56 | $46.77 | $43.51 | $44.72 | -4.14% | 6,639,549 |
| Aug 19, 2024 | $46.18 | $47.98 | $45.15 | $46.65 | +0.71% | 6,077,443 |
| Aug 12, 2024 | $43.41 | $47.15 | $42.28 | $46.32 | +8.12% | 8,510,332 |
| Aug 5, 2024 | $39.08 | $43.86 | $38.91 | $42.84 | +1.76% | 9,646,728 |
| Jul 29, 2024 | $59.65 | $60.27 | $41.16 | $42.10 | -28.64% | 16,507,706 |
| Jul 22, 2024 | $59.22 | $63.90 | $56.64 | $59.00 | +1.78% | 8,120,810 |
| Jul 15, 2024 | $66.76 | $66.76 | $57.66 | $57.97 | -12.15% | 7,754,468 |
| Jul 8, 2024 | $62.57 | $67.74 | $62.35 | $65.99 | +6.52% | 5,879,550 |
| Jul 1, 2024 | $58.46 | $62.64 | $56.84 | $61.95 | +5.43% | 3,553,908 |
| Jun 24, 2024 | $54.21 | $59.31 | $52.87 | $58.76 | +7.80% | 7,737,559 |
| Jun 17, 2024 | $56.95 | $57.45 | $53.56 | $54.51 | -4.28% | 5,341,870 |
| Jun 10, 2024 | $54.79 | $59.31 | $54.55 | $56.95 | +2.48% | 4,605,615 |
| Jun 3, 2024 | $56.46 | $57.37 | $53.53 | $55.57 | +0.56% | 6,677,065 |
| May 28, 2024 | $55.86 | $56.75 | $52.58 | $55.26 | -0.79% | 5,925,988 |
| May 20, 2024 | $57.93 | $60.36 | $54.92 | $55.70 | -3.92% | 6,164,416 |
| May 13, 2024 | $57.31 | $59.62 | $56.39 | $57.97 | +2.24% | 4,607,788 |
| May 6, 2024 | $56.72 | $57.57 | $55.17 | $56.70 | +1.11% | 4,701,728 |
| Apr 29, 2024 | $59.23 | $60.61 | $52.52 | $56.08 | -5.32% | 9,743,476 |
| Apr 22, 2024 | $55.55 | $59.85 | $54.35 | $59.23 | +8.32% | 6,702,578 |
| Apr 15, 2024 | $60.42 | $60.64 | $53.94 | $54.68 | -9.08% | 6,134,986 |
| Apr 8, 2024 | $60.40 | $62.37 | $58.84 | $60.14 | +0.13% | 5,205,321 |
| Apr 1, 2024 | $61.90 | $63.31 | $58.40 | $60.06 | -2.83% | 5,994,607 |
| Mar 25, 2024 | $62.55 | $63.49 | $61.20 | $61.81 | -2.45% | 5,734,685 |
| Mar 18, 2024 | $61.25 | $65.86 | $57.20 | $63.36 | +4.64% | 7,335,289 |
| Mar 11, 2024 | $62.33 | $63.64 | $60.15 | $60.55 | -5.03% | 8,421,864 |
| Mar 4, 2024 | $65.43 | $66.67 | $60.68 | $63.76 | -1.13% | 7,219,962 |
| Feb 26, 2024 | $56.82 | $65.68 | $56.34 | $64.49 | +15.08% | 8,322,351 |
| Feb 20, 2024 | $55.10 | $58.95 | $54.10 | $56.04 | -0.09% | 5,920,785 |
| Feb 12, 2024 | $58.80 | $59.74 | $54.17 | $56.09 | -4.45% | 7,718,527 |
| Feb 5, 2024 | $69.15 | $69.89 | $53.11 | $58.70 | -14.74% | 20,326,591 |
| Jan 29, 2024 | $71.69 | $73.62 | $67.33 | $68.85 | -3.41% | 5,655,389 |
| Jan 22, 2024 | $74.63 | $76.38 | $70.45 | $71.28 | -2.65% | 7,173,220 |
| Jan 16, 2024 | $66.02 | $73.38 | $65.42 | $73.22 | +10.99% | 7,358,244 |
| Jan 8, 2024 | $63.89 | $67.44 | $63.79 | $65.97 | +4.05% | 5,603,742 |
| Jan 2, 2024 | $67.02 | $67.31 | $62.12 | $63.40 | -7.11% | 5,281,182 |
| Dec 26, 2023 | $70.21 | $71.29 | $67.55 | $68.25 | -2.01% | 4,693,894 |
| Dec 18, 2023 | $69.48 | $70.88 | $64.85 | $69.65 | +0.26% | 7,221,853 |
| Dec 11, 2023 | $65.99 | $71.90 | $65.32 | $69.47 | +6.03% | 27,135,598 |
| Dec 4, 2023 | $67.13 | $67.22 | $63.28 | $65.52 | -4.95% | 7,984,482 |
| Nov 27, 2023 | $67.16 | $70.72 | $66.15 | $68.93 | +2.15% | 6,069,902 |
| Nov 20, 2023 | $65.86 | $69.78 | $65.86 | $67.48 | +1.90% | 3,860,249 |
| Nov 13, 2023 | $62.27 | $67.91 | $61.05 | $66.22 | +5.63% | 5,357,357 |
| Nov 6, 2023 | $58.10 | $63.14 | $57.00 | $62.69 | +7.96% | 6,129,592 |
| Oct 30, 2023 | $50.86 | $58.50 | $48.78 | $58.07 | +12.52% | 9,257,731 |
| Oct 23, 2023 | $54.58 | $56.00 | $48.13 | $51.61 | -5.77% | 7,186,594 |
| Oct 16, 2023 | $57.57 | $59.97 | $54.53 | $54.77 | -4.30% | 4,843,109 |
| Oct 9, 2023 | $58.58 | $61.93 | $57.13 | $57.23 | -3.59% | 5,370,639 |
| Oct 2, 2023 | $55.95 | $59.61 | $54.20 | $59.36 | +6.40% | 5,508,215 |
| Sep 25, 2023 | $53.53 | $56.84 | $52.11 | $55.79 | +3.97% | 5,338,100 |
| Sep 18, 2023 | $54.95 | $57.15 | $52.96 | $53.66 | -3.40% | 5,961,844 |
| Sep 11, 2023 | $56.00 | $60.14 | $54.34 | $55.55 | +0.54% | 13,736,574 |
| Sep 5, 2023 | $56.60 | $57.86 | $54.15 | $55.25 | -3.51% | 2,843,685 |
| Aug 28, 2023 | $53.91 | $57.66 | $53.42 | $57.26 | +7.47% | 4,138,554 |
| Aug 21, 2023 | $52.09 | $56.98 | $52.00 | $53.28 | +2.94% | 4,417,230 |
| Aug 14, 2023 | $52.20 | $55.32 | $50.42 | $51.76 | -1.03% | 5,605,901 |
| Aug 7, 2023 | $54.00 | $54.48 | $48.82 | $52.30 | -2.73% | 6,743,354 |
| Jul 31, 2023 | $63.00 | $63.49 | $48.51 | $53.77 | -14.05% | 16,653,779 |
| Jul 24, 2023 | $60.32 | $62.94 | $58.42 | $62.56 | +3.35% | 4,594,538 |
| Jul 17, 2023 | $61.67 | $63.79 | $57.16 | $60.53 | -2.09% | 6,622,415 |
| Jul 10, 2023 | $60.25 | $66.22 | $59.76 | $61.82 | +2.52% | 6,743,104 |
| Jul 3, 2023 | $64.70 | $65.24 | $60.23 | $60.30 | -6.03% | 3,730,065 |
| Jun 26, 2023 | $59.36 | $65.24 | $57.07 | $64.17 | +8.27% | 9,178,716 |
| Jun 20, 2023 | $60.00 | $61.08 | $58.20 | $59.27 | -1.84% | 6,721,566 |
| Jun 12, 2023 | $64.42 | $64.87 | $59.41 | $60.38 | -5.17% | 8,495,218 |
| Jun 5, 2023 | $63.10 | $66.45 | $61.36 | $63.67 | -0.30% | 6,902,072 |
| May 30, 2023 | $67.92 | $68.54 | $62.90 | $63.86 | -4.00% | 7,915,022 |
| May 22, 2023 | $59.05 | $66.97 | $56.10 | $66.52 | +11.85% | 9,968,056 |
| May 15, 2023 | $49.60 | $59.95 | $49.19 | $59.47 | +19.90% | 10,286,493 |
| May 8, 2023 | $48.36 | $50.60 | $46.89 | $49.60 | +2.63% | 4,150,089 |
| May 1, 2023 | $44.72 | $49.78 | $44.45 | $48.33 | +9.00% | 7,969,968 |
| Apr 24, 2023 | $49.43 | $49.85 | $43.58 | $44.34 | -10.06% | 6,695,352 |
| Apr 17, 2023 | $49.70 | $51.06 | $48.39 | $49.30 | -1.52% | 4,808,484 |
| Apr 10, 2023 | $48.20 | $51.14 | $48.00 | $50.06 | +3.03% | 5,197,120 |
| Apr 3, 2023 | $51.19 | $51.88 | $48.06 | $48.59 | -5.21% | 4,004,906 |
| Mar 27, 2023 | $44.56 | $51.31 | $43.19 | $51.26 | +15.61% | 9,281,757 |
| Mar 20, 2023 | $44.31 | $46.29 | $43.85 | $44.34 | +0.59% | 4,654,223 |
| Mar 13, 2023 | $40.52 | $45.22 | $40.48 | $44.08 | +6.73% | 6,884,254 |
| Mar 6, 2023 | $44.66 | $45.45 | $41.14 | $41.30 | -7.59% | 4,360,902 |
| Feb 27, 2023 | $44.13 | $45.51 | $43.45 | $44.69 | +2.36% | 4,322,532 |
| Feb 21, 2023 | $43.98 | $44.39 | $42.75 | $43.66 | -1.24% | 2,386,974 |
| Feb 13, 2023 | $45.57 | $46.16 | $44.00 | $44.21 | -2.41% | 3,858,398 |
| Feb 6, 2023 | $43.12 | $46.02 | $39.60 | $45.30 | +3.85% | 8,860,185 |
| Jan 30, 2023 | $41.83 | $45.10 | $39.93 | $43.62 | +3.17% | 7,258,474 |
| Jan 23, 2023 | $42.13 | $44.02 | $41.57 | $42.28 | +0.64% | 4,244,118 |
| Jan 17, 2023 | $39.11 | $42.11 | $39.11 | $42.01 | +6.84% | 4,857,763 |
| Jan 9, 2023 | $37.50 | $39.59 | $37.23 | $39.32 | +6.91% | 3,485,528 |
| Jan 3, 2023 | $36.18 | $37.04 | $34.77 | $36.78 | +2.68% | 2,427,959 |
| Dec 27, 2022 | $36.01 | $36.35 | $35.31 | $35.82 | -0.47% | 1,635,078 |
| Dec 19, 2022 | $37.00 | $37.25 | $35.42 | $35.99 | -3.12% | 2,916,094 |
| Dec 12, 2022 | $37.26 | $39.34 | $36.78 | $37.15 | -0.67% | 5,633,877 |
| Dec 5, 2022 | $38.07 | $38.34 | $36.45 | $37.40 | -2.50% | 3,100,609 |
| Nov 28, 2022 | $36.91 | $39.29 | $36.70 | $38.36 | +2.84% | 3,715,139 |
| Nov 21, 2022 | $37.36 | $37.88 | $36.53 | $37.30 | -0.82% | 2,649,807 |
| Nov 14, 2022 | $37.18 | $38.88 | $36.31 | $37.61 | +0.32% | 4,770,791 |
| Nov 7, 2022 | $35.36 | $37.95 | $34.41 | $37.49 | +6.23% | 6,550,774 |
| Oct 31, 2022 | $29.88 | $35.45 | $29.39 | $35.29 | +17.48% | 8,196,292 |
| Oct 24, 2022 | $28.65 | $30.25 | $28.24 | $30.04 | +5.44% | 3,767,639 |
| Oct 17, 2022 | $26.41 | $28.63 | $26.14 | $28.49 | +10.21% | 3,131,411 |
| Oct 10, 2022 | $27.36 | $27.45 | $24.81 | $25.85 | -5.52% | 3,669,659 |
| Oct 3, 2022 | $25.67 | $28.75 | $25.59 | $27.36 | +7.63% | 3,493,908 |
| Sep 26, 2022 | $24.63 | $26.26 | $24.33 | $25.42 | +3.21% | 3,985,527 |
| Sep 19, 2022 | $24.94 | $26.41 | $23.84 | $24.63 | -2.61% | 2,712,268 |
| Sep 12, 2022 | $25.84 | $26.44 | $24.67 | $25.29 | -0.98% | 3,183,253 |
| Sep 6, 2022 | $24.67 | $25.66 | $24.24 | $25.54 | +3.48% | 1,677,186 |
| Aug 29, 2022 | $26.04 | $26.28 | $24.12 | $24.68 | -6.27% | 2,582,764 |
| Aug 22, 2022 | $27.42 | $28.55 | $26.25 | $26.33 | -5.49% | 3,023,536 |
| Aug 15, 2022 | $27.60 | $28.79 | $27.24 | $27.86 | +1.16% | 3,862,142 |
| Aug 8, 2022 | $26.71 | $27.59 | $25.21 | $27.54 | +2.46% | 2,775,582 |
| Aug 1, 2022 | $25.10 | $27.13 | $24.84 | $26.88 | +6.33% | 3,056,939 |
| Jul 25, 2022 | $23.68 | $25.48 | $23.51 | $25.28 | +6.26% | 2,272,308 |
| Jul 18, 2022 | $22.45 | $24.46 | $21.89 | $23.79 | +7.84% | 3,095,669 |
| Jul 11, 2022 | $21.13 | $22.11 | $20.78 | $22.06 | +2.99% | 2,223,570 |
| Jul 5, 2022 | $20.08 | $21.69 | $20.00 | $21.42 | +4.03% | 2,859,664 |
| Jun 27, 2022 | $22.05 | $22.43 | $20.16 | $20.59 | -5.29% | 3,651,649 |
| Jun 21, 2022 | $21.25 | $21.79 | $20.76 | $21.74 | +3.92% | 5,310,375 |
| Jun 13, 2022 | $23.15 | $23.26 | $20.46 | $20.92 | -12.51% | 6,106,402 |
| Jun 6, 2022 | $25.67 | $25.77 | $23.46 | $23.91 | -5.75% | 3,734,795 |
| May 31, 2022 | $25.11 | $25.86 | $24.66 | $25.37 | +0.75% | 2,874,365 |
| May 23, 2022 | $24.53 | $25.21 | $23.31 | $25.18 | +2.65% | 2,936,371 |
| May 16, 2022 | $24.20 | $25.64 | $23.54 | $24.53 | +0.45% | 4,081,569 |
| May 9, 2022 | $25.33 | $25.53 | $23.28 | $24.42 | -5.28% | 4,227,626 |
| May 2, 2022 | $24.91 | $27.15 | $24.51 | $25.78 | +3.49% | 5,687,715 |
| Apr 25, 2022 | $25.16 | $25.88 | $24.31 | $24.91 | -1.89% | 3,710,983 |
| Apr 18, 2022 | $25.72 | $27.37 | $25.32 | $25.39 | -1.93% | 2,689,668 |
| Apr 11, 2022 | $25.85 | $26.35 | $25.35 | $25.89 | -1.37% | 3,988,580 |
| Apr 4, 2022 | $31.45 | $31.60 | $26.20 | $26.25 | -16.48% | 5,978,581 |
| Mar 28, 2022 | $32.13 | $33.75 | $30.54 | $31.43 | -2.72% | 6,939,089 |
| Mar 21, 2022 | $31.23 | $32.81 | $30.68 | $32.31 | +3.46% | 6,447,519 |
| Mar 14, 2022 | $27.64 | $31.55 | $25.51 | $31.23 | +12.62% | 13,487,788 |
| Mar 7, 2022 | $28.16 | $28.90 | $27.03 | $27.73 | -1.28% | 5,518,847 |
| Feb 28, 2022 | $26.94 | $29.01 | $26.46 | $28.09 | +3.27% | 5,992,708 |
| Feb 22, 2022 | $26.40 | $27.22 | $24.96 | $27.20 | +1.72% | 3,399,271 |
| Feb 14, 2022 | $26.52 | $28.22 | $25.88 | $26.74 | +1.25% | 6,424,042 |
| Feb 7, 2022 | $25.05 | $27.44 | $24.87 | $26.41 | +6.36% | 6,495,916 |
| Jan 31, 2022 | $24.24 | $25.93 | $24.18 | $24.83 | +2.86% | 3,398,530 |
| Jan 24, 2022 | $24.22 | $25.36 | $22.83 | $24.14 | -1.87% | 7,024,218 |
| Jan 18, 2022 | $27.61 | $27.61 | $24.59 | $24.60 | -12.02% | 3,071,495 |
| Jan 10, 2022 | $27.18 | $28.80 | $26.50 | $27.96 | +1.53% | 2,838,869 |
| Jan 3, 2022 | $29.41 | $29.80 | $27.35 | $27.54 | -6.29% | 3,252,990 |
| Dec 27, 2021 | $29.15 | $29.89 | $29.01 | $29.39 | +1.48% | 2,118,920 |
| Dec 20, 2021 | $27.08 | $29.20 | $26.75 | $28.96 | +5.58% | 3,176,349 |
| Dec 13, 2021 | $28.87 | $29.60 | $27.18 | $27.43 | -4.95% | 5,919,356 |
| Dec 6, 2021 | $26.99 | $29.51 | $26.13 | $28.86 | +6.46% | 6,192,761 |
| Nov 29, 2021 | $26.93 | $27.99 | $26.45 | $27.11 | +1.84% | 6,361,984 |
| Nov 22, 2021 | $27.41 | $27.78 | $26.22 | $26.62 | -2.24% | 4,979,214 |
| Nov 15, 2021 | $24.17 | $27.42 | $23.81 | $27.23 | +13.51% | 7,746,799 |
| Nov 8, 2021 | $24.14 | $24.93 | $23.75 | $23.99 | -0.04% | 3,172,154 |
| Nov 1, 2021 | $23.28 | $24.89 | $23.00 | $24.00 | +3.14% | 3,585,952 |
| Oct 25, 2021 | $22.76 | $23.69 | $22.66 | $23.27 | +2.29% | 2,112,269 |
| Oct 18, 2021 | $22.11 | $22.93 | $22.03 | $22.75 | +2.48% | 2,428,728 |
| Oct 11, 2021 | $22.25 | $22.65 | $21.70 | $22.20 | -0.40% | 2,228,453 |
| Oct 4, 2021 | $22.21 | $22.89 | $21.65 | $22.29 | -0.18% | 2,937,604 |
| Sep 27, 2021 | $22.87 | $23.23 | $22.04 | $22.33 | -2.91% | 4,092,325 |
| Sep 20, 2021 | $22.99 | $23.39 | $22.78 | $23.00 | -1.58% | 3,638,290 |
| Sep 13, 2021 | $23.80 | $23.81 | $23.05 | $23.37 | -0.97% | 5,336,710 |
| Sep 7, 2021 | $24.37 | $24.41 | $23.42 | $23.60 | -3.36% | 2,381,414 |
| Aug 30, 2021 | $24.57 | $24.80 | $23.74 | $24.42 | +0.04% | 3,168,010 |
| Aug 23, 2021 | $23.77 | $24.42 | $23.41 | $24.41 | +3.52% | 3,365,173 |
| Aug 16, 2021 | $24.03 | $24.12 | $22.87 | $23.58 | -2.00% | 2,663,711 |
| Aug 9, 2021 | $24.90 | $24.96 | $23.75 | $24.06 | -3.41% | 2,179,084 |
| Aug 2, 2021 | $23.95 | $25.19 | $23.29 | $24.91 | +5.28% | 5,518,889 |
| Jul 26, 2021 | $23.16 | $23.72 | $22.48 | $23.66 | +2.38% | 2,142,381 |
| Jul 19, 2021 | $22.37 | $23.17 | $22.21 | $23.11 | +2.30% | 2,496,173 |
| Jul 12, 2021 | $23.37 | $23.67 | $22.48 | $22.59 | -2.88% | 2,254,487 |
| Jul 6, 2021 | $23.61 | $23.77 | $22.40 | $23.26 | -1.02% | 2,214,629 |
| Jun 28, 2021 | $23.07 | $23.93 | $23.03 | $23.50 | +1.95% | 2,836,622 |
| Jun 21, 2021 | $22.39 | $23.97 | $22.18 | $23.05 | +3.50% | 5,512,897 |
| Jun 14, 2021 | $19.96 | $22.66 | $19.81 | $22.27 | +11.91% | 6,903,567 |
| Jun 7, 2021 | $19.52 | $19.90 | $19.25 | $19.90 | +1.58% | 2,120,309 |
| Jun 1, 2021 | $19.71 | $19.79 | $19.17 | $19.59 | +0.15% | 2,481,990 |
| May 24, 2021 | $19.17 | $19.72 | $18.99 | $19.56 | +2.73% | 1,953,657 |
| May 17, 2021 | $18.43 | $19.30 | $18.04 | $19.04 | +1.98% | 3,098,122 |
| May 10, 2021 | $19.28 | $19.28 | $17.95 | $18.67 | -3.56% | 3,387,568 |
| May 3, 2021 | $19.05 | $19.46 | $18.64 | $19.36 | +2.00% | 4,401,851 |
| Apr 26, 2021 | $19.72 | $20.30 | $18.92 | $18.98 | -3.78% | 2,609,618 |
| Apr 19, 2021 | $20.25 | $20.33 | $19.15 | $19.73 | -3.26% | 3,038,505 |
| Apr 12, 2021 | $20.18 | $21.15 | $20.16 | $20.39 | +0.54% | 2,800,942 |
| Apr 5, 2021 | $20.48 | $20.67 | $20.06 | $20.28 | -0.20% | 2,728,481 |
| Mar 29, 2021 | $19.30 | $20.32 | $18.82 | $20.32 | +3.83% | 2,328,014 |
| Mar 22, 2021 | $20.38 | $20.69 | $18.76 | $19.57 | -3.02% | 3,278,920 |
| Mar 15, 2021 | $19.83 | $20.90 | $19.58 | $20.18 | +1.66% | 4,817,003 |
| Mar 8, 2021 | $19.64 | $20.32 | $18.86 | $19.85 | +1.07% | 3,429,161 |
| Mar 1, 2021 | $21.26 | $21.62 | $18.68 | $19.64 | -6.39% | 5,938,433 |
| Feb 22, 2021 | $21.80 | $22.10 | $20.62 | $20.98 | -4.90% | 4,009,625 |
| Feb 16, 2021 | $22.00 | $22.30 | $21.37 | $22.06 | +1.33% | 3,411,158 |
| Feb 8, 2021 | $19.96 | $21.88 | $19.67 | $21.77 | +11.36% | 4,029,917 |
| Feb 1, 2021 | $19.18 | $19.92 | $18.31 | $19.55 | +2.92% | 6,045,206 |
| Jan 25, 2021 | $21.00 | $21.00 | $18.98 | $19.00 | -7.97% | 3,913,532 |
| Jan 19, 2021 | $20.50 | $21.32 | $19.76 | $20.64 | +2.53% | 3,389,818 |
| Jan 11, 2021 | $18.56 | $20.48 | $18.51 | $20.13 | +7.30% | 5,664,433 |
| Jan 4, 2021 | $17.54 | $19.27 | $17.44 | $18.76 | +7.45% | 4,078,831 |
| Dec 28, 2020 | $17.53 | $17.84 | $17.07 | $17.46 | -0.23% | 2,247,249 |
| Dec 21, 2020 | $17.46 | $17.97 | $17.35 | $17.50 | -1.35% | 1,856,659 |
| Dec 14, 2020 | $17.77 | $18.40 | $17.67 | $17.74 | +0.57% | 3,936,896 |
| Dec 7, 2020 | $17.56 | $18.54 | $17.31 | $17.64 | +0.92% | 3,933,268 |
| Nov 30, 2020 | $16.11 | $17.69 | $15.56 | $17.48 | +9.11% | 7,106,426 |
| Nov 23, 2020 | $15.99 | $16.21 | $15.50 | $16.02 | +1.26% | 3,169,505 |
| Nov 16, 2020 | $15.74 | $15.99 | $15.27 | $15.82 | +1.12% | 2,771,174 |
| Nov 9, 2020 | $15.54 | $15.78 | $14.86 | $15.65 | +4.16% | 3,342,734 |
| Nov 2, 2020 | $13.89 | $15.49 | $13.58 | $15.02 | +8.92% | 4,490,564 |
| Oct 26, 2020 | $14.19 | $14.24 | $13.68 | $13.79 | -3.30% | 2,338,314 |
| Oct 19, 2020 | $14.48 | $14.60 | $14.09 | $14.26 | -0.49% | 1,664,037 |
| Oct 12, 2020 | $14.50 | $14.58 | $14.01 | $14.33 | -0.83% | 1,964,392 |
| Oct 5, 2020 | $13.62 | $14.49 | $13.59 | $14.45 | +7.20% | 2,457,207 |
| Sep 28, 2020 | $13.47 | $13.94 | $13.41 | $13.48 | +1.43% | 2,339,398 |
| Sep 21, 2020 | $13.45 | $13.55 | $13.08 | $13.29 | -3.06% | 3,007,254 |
| Sep 14, 2020 | $13.48 | $14.24 | $13.40 | $13.71 | +3.01% | 3,438,207 |
| Sep 8, 2020 | $13.44 | $13.52 | $13.14 | $13.31 | -2.92% | 2,842,388 |
| Aug 31, 2020 | $13.62 | $14.40 | $13.35 | $13.71 | +0.37% | 3,903,025 |
| Aug 24, 2020 | $13.51 | $13.66 | $13.17 | $13.66 | +2.09% | 3,361,355 |
| Aug 17, 2020 | $14.67 | $14.79 | $13.25 | $13.38 | -8.42% | 6,192,641 |
| Aug 10, 2020 | $14.90 | $14.95 | $14.46 | $14.61 | -1.81% | 2,393,457 |
| Aug 3, 2020 | $14.91 | $15.61 | $14.41 | $14.88 | +0.81% | 5,430,851 |
| Jul 27, 2020 | $14.57 | $14.81 | $14.33 | $14.76 | +2.29% | 2,448,327 |
| Jul 20, 2020 | $14.57 | $15.27 | $14.39 | $14.43 | -1.13% | 2,668,568 |
| Jul 13, 2020 | $14.95 | $15.16 | $14.15 | $14.60 | -1.58% | 2,360,284 |
| Jul 6, 2020 | $15.27 | $15.39 | $14.45 | $14.83 | -1.33% | 2,326,005 |
| Jun 29, 2020 | $14.45 | $15.30 | $14.21 | $15.03 | +4.81% | 2,187,583 |
| Jun 22, 2020 | $15.13 | $15.39 | $14.25 | $14.34 | -5.06% | 3,689,068 |
| Jun 15, 2020 | $14.48 | $15.88 | $14.38 | $15.11 | +2.20% | 5,269,513 |
| Jun 8, 2020 | $16.00 | $16.50 | $14.44 | $14.78 | -6.69% | 3,514,467 |
| Jun 1, 2020 | $15.71 | $16.20 | $15.41 | $15.84 | +1.93% | 4,461,439 |
| May 26, 2020 | $16.00 | $16.08 | $15.02 | $15.54 | -0.70% | 2,667,420 |
| May 18, 2020 | $14.93 | $15.92 | $14.79 | $15.65 | +8.68% | 3,767,602 |
| May 11, 2020 | $14.96 | $15.53 | $13.89 | $14.40 | -5.51% | 3,190,749 |
| May 4, 2020 | $12.13 | $15.80 | $12.03 | $15.24 | +23.30% | 7,406,918 |
| Apr 27, 2020 | $12.30 | $13.40 | $11.99 | $12.36 | +1.90% | 3,706,881 |
| Apr 20, 2020 | $12.16 | $12.46 | $11.31 | $12.13 | -1.86% | 3,354,714 |
| Apr 13, 2020 | $12.31 | $12.82 | $11.93 | $12.36 | -0.16% | 3,698,463 |
| Apr 6, 2020 | $11.43 | $12.65 | $11.39 | $12.38 | +13.68% | 3,397,274 |
| Mar 30, 2020 | $11.48 | $11.83 | $10.36 | $10.89 | -3.54% | 4,641,697 |
| Mar 23, 2020 | $9.94 | $12.38 | $9.32 | $11.29 | +15.32% | 5,457,278 |
| Mar 16, 2020 | $9.35 | $11.20 | $9.01 | $9.79 | -5.23% | 6,290,638 |
| Mar 9, 2020 | $12.20 | $12.39 | $9.59 | $10.33 | -20.90% | 5,965,053 |
| Mar 2, 2020 | $14.07 | $14.64 | $12.76 | $13.06 | -6.58% | 3,942,573 |
| Feb 24, 2020 | $15.27 | $15.45 | $13.27 | $13.98 | -11.41% | 5,025,271 |
| Feb 18, 2020 | $16.08 | $16.48 | $15.76 | $15.78 | -2.77% | 2,162,344 |
| Feb 10, 2020 | $16.23 | $16.75 | $16.20 | $16.23 | -0.31% | 2,650,824 |
| Feb 3, 2020 | $16.01 | $16.98 | $15.90 | $16.28 | +2.58% | 6,029,882 |
| Jan 27, 2020 | $14.66 | $16.65 | $13.84 | $15.87 | +6.22% | 10,234,559 |
| Jan 21, 2020 | $14.27 | $15.09 | $14.22 | $14.94 | +3.97% | 3,119,171 |
| Jan 13, 2020 | $14.16 | $14.57 | $13.86 | $14.37 | +1.70% | 2,940,940 |
| Jan 6, 2020 | $13.63 | $14.56 | $13.34 | $14.13 | +2.24% | 3,183,878 |
| Dec 30, 2019 | $13.80 | $13.96 | $13.54 | $13.82 | +0.36% | 1,881,678 |
| Dec 23, 2019 | $13.68 | $14.17 | $13.52 | $13.77 | +0.66% | 1,562,668 |
| Dec 16, 2019 | $13.13 | $13.82 | $13.13 | $13.68 | +4.59% | 4,049,252 |
| Dec 9, 2019 | $13.00 | $13.30 | $12.76 | $13.08 | +1.24% | 2,402,352 |
| Dec 2, 2019 | $13.06 | $13.11 | $12.45 | $12.92 | -1.00% | 3,586,213 |
| Nov 25, 2019 | $13.22 | $13.46 | $13.02 | $13.05 | -0.99% | 1,526,598 |
| Nov 18, 2019 | $13.84 | $13.84 | $12.98 | $13.18 | -4.63% | 2,202,071 |
| Nov 11, 2019 | $13.78 | $14.09 | $13.51 | $13.82 | -0.65% | 2,775,022 |
| Nov 4, 2019 | $13.96 | $14.83 | $13.20 | $13.91 | -0.18% | 4,340,483 |
| Oct 28, 2019 | $13.80 | $14.10 | $13.57 | $13.94 | +1.72% | 2,874,743 |
| Oct 21, 2019 | $13.47 | $13.71 | $12.99 | $13.70 | +2.54% | 2,211,372 |
| Oct 14, 2019 | $13.27 | $13.88 | $13.02 | $13.36 | +0.45% | 3,081,300 |
| Oct 7, 2019 | $13.08 | $13.44 | $12.47 | $13.30 | +1.84% | 2,506,645 |
| Sep 30, 2019 | $13.43 | $13.44 | $12.65 | $13.06 | -2.03% | 2,870,739 |
| Sep 23, 2019 | $13.22 | $13.59 | $13.10 | $13.33 | +0.60% | 2,290,890 |
| Sep 16, 2019 | $13.87 | $14.15 | $13.16 | $13.25 | -5.29% | 3,869,487 |
| Sep 9, 2019 | $12.50 | $14.29 | $12.42 | $13.99 | +12.55% | 5,636,242 |
| Sep 3, 2019 | $12.43 | $12.88 | $12.29 | $12.43 | -0.88% | 2,460,612 |
| Aug 26, 2019 | $11.76 | $12.65 | $11.23 | $12.54 | +8.48% | 3,686,865 |
| Aug 19, 2019 | $12.39 | $12.55 | $11.53 | $11.56 | -5.48% | 2,639,492 |
| Aug 12, 2019 | $11.89 | $12.36 | $11.89 | $12.23 | +2.09% | 2,541,265 |
| Aug 5, 2019 | $12.01 | $12.39 | $11.76 | $11.98 | -2.52% | 2,131,364 |
| Jul 29, 2019 | $13.00 | $13.16 | $12.09 | $12.29 | -5.32% | 4,163,861 |
| Jul 22, 2019 | $12.58 | $13.15 | $12.53 | $12.98 | +3.59% | 2,591,952 |
| Jul 15, 2019 | $12.13 | $12.69 | $11.90 | $12.53 | +3.81% | 2,184,913 |
| Jul 8, 2019 | $12.09 | $12.24 | $11.76 | $12.07 | -0.66% | 1,519,442 |
| Jul 1, 2019 | $12.33 | $12.49 | $11.90 | $12.15 | +0.91% | 1,393,770 |
| Jun 24, 2019 | $11.66 | $12.24 | $11.48 | $12.04 | +3.26% | 3,243,841 |
| Jun 17, 2019 | $11.49 | $12.00 | $11.23 | $11.66 | +1.66% | 1,853,104 |
| Jun 10, 2019 | $11.92 | $12.17 | $11.45 | $11.47 | -3.37% | 1,779,823 |
| Jun 3, 2019 | $11.39 | $11.98 | $10.96 | $11.87 | +4.49% | 3,795,074 |
| May 28, 2019 | $10.99 | $11.61 | $10.75 | $11.36 | +3.84% | 2,382,459 |
| May 20, 2019 | $10.96 | $11.42 | $10.77 | $10.94 | -2.50% | 2,948,995 |
| May 13, 2019 | $11.38 | $11.70 | $11.01 | $11.22 | -3.61% | 2,990,121 |
| May 6, 2019 | $11.40 | $11.80 | $11.38 | $11.64 | -0.51% | 3,330,697 |
| Apr 29, 2019 | $11.53 | $11.72 | $11.30 | $11.70 | +1.74% | 3,580,500 |
| Apr 22, 2019 | $11.85 | $12.02 | $11.25 | $11.50 | -3.28% | 4,699,184 |
| Apr 15, 2019 | $11.38 | $11.90 | $11.25 | $11.89 | +4.48% | 2,520,010 |
| Apr 8, 2019 | $10.83 | $11.42 | $10.74 | $11.38 | +4.69% | 2,458,773 |
| Apr 1, 2019 | $10.53 | $11.27 | $10.50 | $10.87 | +4.02% | 2,853,826 |
| Mar 25, 2019 | $10.34 | $10.50 | $10.16 | $10.45 | +0.87% | 2,950,270 |
| Mar 18, 2019 | $10.75 | $10.93 | $10.35 | $10.36 | -3.63% | 5,695,777 |
| Mar 11, 2019 | $9.93 | $10.81 | $9.93 | $10.75 | +8.26% | 9,376,262 |
| Mar 4, 2019 | $10.42 | $10.51 | $9.57 | $9.93 | -4.34% | 9,119,186 |
| Feb 25, 2019 | $10.73 | $10.83 | $10.11 | $10.38 | -2.17% | 5,398,222 |
| Feb 19, 2019 | $10.11 | $10.63 | $10.07 | $10.61 | +4.53% | 3,184,503 |
| Feb 11, 2019 | $9.84 | $10.19 | $9.74 | $10.15 | +3.26% | 3,005,168 |
| Feb 4, 2019 | $9.37 | $10.17 | $9.26 | $9.83 | +4.80% | 5,465,594 |
| Jan 28, 2019 | $8.70 | $9.40 | $8.15 | $9.38 | +5.39% | 15,205,426 |
| Jan 22, 2019 | $8.50 | $8.99 | $8.35 | $8.90 | +3.49% | 5,313,458 |
| Jan 14, 2019 | $8.24 | $8.62 | $8.08 | $8.60 | +3.61% | 4,590,137 |
| Jan 7, 2019 | $8.03 | $8.42 | $7.97 | $8.30 | +3.49% | 3,884,598 |
| Dec 31, 2018 | $7.71 | $8.13 | $7.55 | $8.02 | +4.02% | 3,568,374 |
| Dec 24, 2018 | $7.34 | $7.89 | $7.17 | $7.71 | +4.47% | 4,097,537 |
| Dec 17, 2018 | $7.96 | $8.13 | $7.33 | $7.38 | -7.40% | 6,771,774 |
| Dec 10, 2018 | $8.20 | $8.42 | $7.95 | $7.97 | -2.69% | 2,865,241 |
| Dec 3, 2018 | $8.81 | $8.96 | $8.18 | $8.19 | -6.08% | 2,115,334 |
| Nov 26, 2018 | $8.44 | $8.83 | $8.25 | $8.72 | +4.68% | 3,189,031 |
| Nov 19, 2018 | $8.51 | $8.69 | $8.17 | $8.33 | -2.34% | 1,516,927 |
| Nov 12, 2018 | $8.76 | $8.76 | $8.29 | $8.53 | -3.18% | 3,886,201 |
| Nov 5, 2018 | $9.27 | $9.31 | $8.77 | $8.81 | -4.86% | 2,898,195 |
| Oct 29, 2018 | $8.65 | $9.46 | $7.30 | $9.26 | +8.05% | 5,617,015 |
| Oct 22, 2018 | $8.95 | $9.14 | $8.39 | $8.57 | -3.60% | 3,427,592 |
| Oct 15, 2018 | $9.15 | $9.79 | $8.89 | $8.89 | -3.16% | 2,838,638 |
| Oct 8, 2018 | $9.85 | $9.89 | $9.13 | $9.18 | -6.90% | 3,622,401 |
| Oct 1, 2018 | $10.96 | $10.99 | $9.76 | $9.86 | -9.62% | 3,136,610 |
| Sep 24, 2018 | $11.21 | $11.27 | $10.76 | $10.91 | -3.11% | 2,327,052 |
| Sep 17, 2018 | $11.34 | $11.47 | $11.04 | $11.26 | -0.53% | 2,864,700 |
| Sep 10, 2018 | $11.67 | $11.67 | $11.08 | $11.32 | -2.25% | 2,504,412 |
| Sep 4, 2018 | $12.16 | $12.17 | $11.48 | $11.58 | -5.24% | 2,192,621 |
| Aug 27, 2018 | $11.98 | $12.24 | $11.91 | $12.22 | +2.52% | 2,660,103 |
| Aug 20, 2018 | $11.68 | $11.92 | $11.54 | $11.92 | +2.14% | 2,621,183 |
| Aug 13, 2018 | $12.59 | $12.61 | $11.50 | $11.67 | -7.23% | 3,898,500 |
| Aug 6, 2018 | $12.55 | $12.82 | $12.49 | $12.58 | +0.40% | 4,375,685 |
| Jul 30, 2018 | $13.49 | $13.50 | $11.95 | $12.53 | -6.42% | 6,186,839 |
| Jul 23, 2018 | $13.29 | $13.61 | $13.03 | $13.39 | +0.68% | 4,006,461 |
| Jul 16, 2018 | $12.58 | $13.42 | $12.58 | $13.30 | +5.89% | 3,700,944 |
| Jul 9, 2018 | $12.76 | $13.06 | $12.56 | $12.56 | -1.10% | 2,802,348 |
| Jul 2, 2018 | $12.46 | $12.73 | $12.38 | $12.70 | +1.28% | 1,505,192 |
| Jun 25, 2018 | $13.15 | $13.18 | $12.54 | $12.54 | -5.07% | 4,338,358 |
| Jun 18, 2018 | $13.61 | $13.70 | $13.10 | $13.21 | -3.58% | 4,493,116 |
| Jun 11, 2018 | $13.72 | $13.73 | $13.34 | $13.70 | 0.00% | 5,066,609 |
| Jun 4, 2018 | $13.65 | $13.88 | $13.53 | $13.70 | +0.74% | 2,479,945 |
| May 29, 2018 | $13.45 | $13.64 | $13.39 | $13.60 | +0.37% | 3,188,079 |
| May 21, 2018 | $13.49 | $13.75 | $13.20 | $13.55 | +1.27% | 2,457,090 |
| May 14, 2018 | $13.22 | $13.45 | $13.00 | $13.38 | +1.83% | 3,110,784 |
| May 7, 2018 | $14.25 | $14.30 | $13.06 | $13.14 | -7.27% | 5,798,632 |
| Apr 30, 2018 | $13.57 | $14.17 | $13.44 | $14.17 | +4.04% | 2,993,875 |
| Apr 23, 2018 | $13.79 | $13.86 | $13.39 | $13.62 | -1.09% | 2,376,281 |
| Apr 16, 2018 | $13.90 | $14.13 | $13.77 | $13.77 | -0.29% | 2,910,212 |
| Apr 9, 2018 | $13.61 | $13.89 | $13.44 | $13.81 | +2.68% | 2,769,536 |
| Apr 2, 2018 | $13.39 | $13.77 | $13.04 | $13.45 | +0.15% | 4,380,078 |
| Mar 26, 2018 | $13.45 | $13.77 | $13.25 | $13.43 | +1.74% | 3,120,938 |
| Mar 19, 2018 | $13.96 | $14.03 | $13.19 | $13.20 | -5.65% | 3,853,333 |
| Mar 12, 2018 | $14.00 | $14.03 | $13.58 | $13.99 | +0.50% | 5,437,605 |
| Mar 5, 2018 | $12.68 | $13.98 | $12.66 | $13.92 | +9.52% | 4,691,223 |
| Feb 26, 2018 | $12.79 | $13.15 | $12.32 | $12.71 | 0.00% | 4,554,968 |
| Feb 20, 2018 | $12.29 | $12.88 | $12.19 | $12.71 | +3.17% | 2,793,146 |
| Feb 12, 2018 | $12.15 | $12.50 | $12.04 | $12.32 | +1.57% | 3,124,017 |
| Feb 5, 2018 | $12.56 | $12.64 | $11.85 | $12.13 | -4.64% | 6,538,104 |
| Jan 29, 2018 | $14.18 | $14.30 | $12.60 | $12.72 | -10.30% | 8,219,452 |
| Jan 22, 2018 | $14.13 | $14.61 | $13.86 | $14.18 | 0.00% | 3,193,927 |
| Jan 16, 2018 | $14.30 | $14.59 | $14.02 | $14.18 | -1.25% | 2,799,452 |
| Jan 8, 2018 | $14.53 | $14.63 | $14.04 | $14.36 | -0.97% | 3,836,277 |
| Jan 2, 2018 | $14.24 | $14.59 | $14.11 | $14.50 | +1.97% | 2,911,115 |
| Dec 26, 2017 | $14.28 | $14.38 | $14.06 | $14.22 | -0.63% | 3,086,739 |
| Dec 18, 2017 | $14.71 | $14.76 | $14.26 | $14.31 | -1.72% | 4,728,794 |
| Dec 11, 2017 | $14.75 | $14.81 | $14.53 | $14.56 | -0.75% | 6,925,168 |
| Dec 4, 2017 | $14.90 | $14.96 | $14.49 | $14.67 | -1.21% | 4,644,865 |
| Nov 27, 2017 | $15.14 | $15.44 | $14.29 | $14.85 | -2.11% | 4,160,582 |
| Nov 20, 2017 | $14.72 | $15.50 | $14.72 | $15.17 | +2.64% | 3,660,793 |
| Nov 13, 2017 | $14.43 | $14.95 | $14.31 | $14.78 | +2.07% | 10,179,524 |
| Nov 6, 2017 | $14.66 | $14.69 | $14.23 | $14.48 | -0.34% | 2,623,391 |
| Oct 30, 2017 | $14.06 | $14.90 | $14.06 | $14.53 | +3.27% | 5,830,104 |
| Oct 23, 2017 | $13.72 | $14.50 | $13.67 | $14.07 | +2.70% | 7,075,948 |
| Oct 16, 2017 | $13.69 | $13.81 | $13.45 | $13.70 | +0.22% | 2,412,248 |
| Oct 9, 2017 | $13.55 | $13.77 | $13.51 | $13.67 | +0.81% | 2,804,124 |
| Oct 2, 2017 | $13.34 | $13.75 | $13.32 | $13.56 | +1.57% | 2,852,406 |
| Sep 25, 2017 | $12.94 | $13.52 | $12.92 | $13.35 | +2.46% | 3,160,259 |
| Sep 18, 2017 | $13.45 | $13.64 | $12.85 | $13.03 | -2.62% | 4,224,695 |
| Sep 11, 2017 | $12.91 | $13.45 | $12.88 | $13.38 | +3.96% | 4,408,557 |
| Sep 5, 2017 | $13.11 | $13.19 | $12.81 | $12.87 | -2.20% | 2,692,994 |
| Aug 28, 2017 | $12.80 | $13.20 | $12.69 | $13.16 | +3.05% | 2,040,298 |
| Aug 21, 2017 | $12.63 | $12.86 | $12.58 | $12.77 | +1.19% | 1,601,915 |
| Aug 14, 2017 | $12.75 | $12.94 | $12.62 | $12.62 | -0.08% | 2,512,586 |
| Aug 7, 2017 | $12.78 | $12.99 | $12.55 | $12.63 | -1.10% | 2,413,135 |
| Jul 31, 2017 | $12.98 | $13.03 | $12.64 | $12.77 | -1.54% | 3,253,767 |
| Jul 24, 2017 | $12.49 | $13.34 | $12.40 | $12.97 | +2.85% | 5,776,300 |
| Jul 17, 2017 | $12.74 | $12.80 | $12.50 | $12.61 | -1.25% | 3,754,634 |
| Jul 10, 2017 | $12.56 | $13.05 | $12.44 | $12.77 | +2.57% | 7,581,375 |
| Jul 3, 2017 | $11.48 | $12.98 | $11.30 | $12.45 | +8.92% | 9,290,891 |
| Jun 26, 2017 | $11.87 | $11.92 | $11.39 | $11.43 | -3.46% | 3,188,447 |
| Jun 19, 2017 | $11.86 | $11.97 | $11.71 | $11.84 | +0.42% | 2,710,322 |
| Jun 12, 2017 | $12.06 | $12.21 | $11.64 | $11.79 | -2.80% | 3,485,077 |
| Jun 5, 2017 | $12.18 | $12.32 | $11.95 | $12.13 | -0.41% | 3,564,370 |
| May 30, 2017 | $11.89 | $12.27 | $11.82 | $12.18 | +2.01% | 2,305,061 |
| May 22, 2017 | $12.10 | $12.28 | $11.93 | $11.94 | -1.16% | 3,114,005 |
| May 15, 2017 | $12.24 | $12.51 | $11.85 | $12.08 | -1.39% | 4,084,513 |
| May 8, 2017 | $12.49 | $12.65 | $12.19 | $12.25 | -2.16% | 7,539,403 |
| May 1, 2017 | $12.54 | $12.71 | $12.40 | $12.52 | 0.00% | 3,219,015 |
| Apr 24, 2017 | $13.14 | $13.41 | $12.33 | $12.52 | -3.25% | 5,264,911 |
| Apr 17, 2017 | $12.37 | $13.08 | $12.35 | $12.94 | +4.78% | 2,822,402 |
| Apr 10, 2017 | $12.81 | $12.90 | $12.30 | $12.35 | -3.97% | 1,616,697 |
| Apr 3, 2017 | $13.14 | $13.14 | $12.48 | $12.86 | -2.13% | 2,542,022 |
| Mar 27, 2017 | $12.78 | $13.18 | $12.68 | $13.14 | +1.55% | 1,916,208 |
| Mar 20, 2017 | $13.19 | $13.31 | $12.66 | $12.94 | -2.27% | 2,693,657 |
| Mar 13, 2017 | $13.10 | $13.29 | $12.83 | $13.24 | +0.84% | 3,247,200 |
| Mar 6, 2017 | $12.71 | $13.26 | $12.70 | $13.13 | +2.50% | 3,050,354 |
| Feb 27, 2017 | $12.54 | $13.04 | $12.38 | $12.81 | +1.91% | 4,353,794 |
| Feb 21, 2017 | $12.60 | $12.75 | $12.39 | $12.57 | -0.24% | 3,109,450 |
| Feb 13, 2017 | $12.90 | $12.90 | $12.51 | $12.60 | -1.49% | 4,392,599 |
| Feb 6, 2017 | $12.58 | $12.99 | $12.37 | $12.79 | +0.79% | 4,040,493 |
| Jan 30, 2017 | $13.76 | $14.02 | $12.55 | $12.69 | -8.64% | 5,579,734 |
| Jan 23, 2017 | $13.47 | $14.03 | $13.29 | $13.89 | +2.89% | 1,998,407 |
| Jan 17, 2017 | $13.90 | $13.92 | $13.31 | $13.50 | -3.16% | 1,802,818 |
| Jan 9, 2017 | $13.82 | $14.06 | $13.61 | $13.94 | +1.01% | 1,985,787 |
| Jan 3, 2017 | $13.81 | $14.24 | $13.70 | $13.80 | +0.22% | 1,763,502 |
| Dec 27, 2016 | $14.15 | $14.30 | $13.72 | $13.77 | -3.23% | 1,608,206 |
| Dec 19, 2016 | $13.96 | $14.30 | $13.65 | $14.23 | +2.37% | 2,073,981 |
| Dec 12, 2016 | $14.27 | $14.39 | $13.82 | $13.90 | -2.59% | 4,115,103 |
| Dec 5, 2016 | $12.84 | $14.29 | $12.83 | $14.27 | +11.83% | 4,127,465 |
| Nov 28, 2016 | $13.62 | $13.69 | $12.56 | $12.76 | -6.93% | 2,561,405 |
| Nov 21, 2016 | $13.45 | $13.72 | $13.18 | $13.71 | +1.71% | 1,384,355 |
| Nov 14, 2016 | $12.97 | $13.54 | $12.70 | $13.48 | – | 2,722,707 |
Seasonality
RMBS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | -0.9% | 0.1% | -0.3% | 10.2% | 1.8% | -0.1% | -3.4% | 4.8% | 0.8% | 10.0% | -0.9% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 23.9% | -12.4% | -13.7% | 33.8% | 26.4% | -8.7% | -31.4% | -4.8% | 23.2% | -20.7% | ||
| 2025 | 16.6% | -9.3% | -7.4% | -5.8% | 9.6% | 19.7% | 15.5% | -0.2% | 41.2% | -1.3% | -7.1% | -3.9% |
| 2024 | 0.4% | -13.6% | 4.3% | -11.3% | 0.8% | 6.3% | -12.5% | -13.1% | -5.6% | 13.3% | 20.9% | -8.6% |
| 2023 | 13.0% | 9.3% | 15.9% | -13.5% | 44.2% | 0.3% | -2.4% | -9.8% | -1.2% | -2.6% | 24.6% | 0.9% |
| 2022 | -14.1% | 6.9% | 18.1% | -21.9% | 0.8% | -14.4% | 17.6% | 2.0% | -1.4% | 18.6% | 27.3% | -6.7% |
| 2021 | 8.8% | 10.5% | -7.3% | -2.4% | 3.1% | 21.2% | -0.2% | 0.6% | -6.7% | 4.8% | 15.6% | 9.3% |
| 2020 | 15.2% | -11.9% | -20.6% | 12.9% | 24.0% | -2.2% | -2.9% | -9.0% | 1.9% | 0.7% | 14.0% | 11.1% |
| 2019 | 17.6% | 13.9% | 1.8% | 9.7% | -0.9% | 6.0% | 3.5% | 0.6% | 4.7% | 5.5% | -5.7% | 5.6% |
| 2018 | -11.2% | 0.6% | 5.7% | 0.5% | -0.3% | -6.8% | -1.4% | -1.1% | -10.7% | -20.2% | 0.1% | -12.0% |
| 2017 | -5.7% | -3.2% | 4.6% | -4.7% | -5.4% | -3.5% | 12.8% | 0.6% | 2.9% | 10.2% | 0.6% | -3.9% |