Rush Enterprises Inc (RUSHB) stock
RUSHBNasdaqRetail-Auto Dealers & Gasoline StationsFiscal year ends December 31Also trades as RUSHA
$56.71−0.05 (-0.09%)
Close on Oct 30, 2026Market cap $4.55BP/E 17.1Yield 1.30%
Price history
Rush Enterprises share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.71
-0.09% on the day
52-week range
$31.80 – $62.66
-9.5% from the high
Change over 52 weeks
+58.9%
From $35.70 on Oct 30, 2025
Average volume
148,779
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.50 | $62.66 | $53.35 | $56.71 | -1.13% | 454,630 |
| Oct 19, 2026 | $57.24 | $60.13 | $55.98 | $57.36 | -0.10% | 401,639 |
| Oct 12, 2026 | $56.92 | $58.85 | $55.31 | $57.42 | +0.14% | 657,136 |
| Oct 5, 2026 | $56.87 | $57.43 | $54.13 | $57.34 | +1.11% | 467,163 |
| Sep 28, 2026 | $55.24 | $56.89 | $53.14 | $56.71 | +2.75% | 479,171 |
| Sep 21, 2026 | $55.96 | $56.48 | $53.43 | $55.19 | -0.42% | 491,718 |
| Sep 14, 2026 | $49.89 | $57.38 | $49.18 | $55.42 | +11.11% | 3,273,177 |
| Sep 8, 2026 | $51.85 | $51.96 | $48.56 | $49.88 | -3.74% | 309,415 |
| Aug 31, 2026 | $51.33 | $52.62 | $48.54 | $51.82 | +1.08% | 404,105 |
| Aug 24, 2026 | $53.04 | $53.94 | $50.67 | $51.27 | -2.85% | 486,564 |
| Aug 17, 2026 | $53.13 | $54.26 | $51.41 | $52.77 | -1.38% | 414,777 |
| Aug 10, 2026 | $52.70 | $53.80 | $51.76 | $53.51 | +1.56% | 562,937 |
| Aug 3, 2026 | $52.55 | $54.35 | $51.54 | $52.69 | +1.69% | 495,276 |
| Jul 27, 2026 | $49.91 | $54.07 | $49.91 | $51.82 | +2.24% | 836,740 |
| Jul 20, 2026 | $50.88 | $51.57 | $48.84 | $50.69 | +0.38% | 1,176,968 |
| Jul 13, 2026 | $50.53 | $52.73 | $49.18 | $50.49 | -0.08% | 688,496 |
| Jul 6, 2026 | $49.85 | $52.03 | $49.20 | $50.53 | +0.96% | 605,270 |
| Jun 29, 2026 | $50.13 | $51.27 | $48.83 | $50.05 | -1.09% | 458,890 |
| Jun 22, 2026 | $47.93 | $51.25 | $47.86 | $50.61 | +5.24% | 1,020,903 |
| Jun 15, 2026 | $47.28 | $48.57 | $46.05 | $48.09 | +1.71% | 616,305 |
| Jun 8, 2026 | $44.66 | $48.10 | $44.08 | $47.28 | +5.86% | 557,341 |
| Jun 1, 2026 | $42.90 | $45.18 | $42.07 | $44.66 | +3.23% | 370,441 |
| May 26, 2026 | $43.11 | $44.91 | $43.06 | $43.27 | +0.81% | 275,484 |
| May 18, 2026 | $43.21 | $43.76 | $42.17 | $42.92 | +0.63% | 401,564 |
| May 11, 2026 | $45.40 | $45.73 | $42.03 | $42.65 | -6.71% | 567,653 |
| May 4, 2026 | $46.83 | $46.97 | $44.45 | $45.72 | -2.29% | 637,969 |
| Apr 27, 2026 | $51.21 | $52.75 | $46.41 | $46.79 | -9.26% | 662,807 |
| Apr 20, 2026 | $48.97 | $51.69 | $48.73 | $51.57 | +4.25% | 410,818 |
| Apr 13, 2026 | $48.26 | $50.18 | $46.81 | $49.47 | +3.33% | 499,707 |
| Apr 6, 2026 | $43.17 | $48.51 | $42.47 | $47.87 | +10.02% | 690,324 |
| Mar 30, 2026 | $42.33 | $43.71 | $41.13 | $43.51 | +2.87% | 527,926 |
| Mar 23, 2026 | $41.12 | $43.17 | $40.69 | $42.30 | +5.22% | 565,802 |
| Mar 16, 2026 | $40.58 | $41.27 | $39.27 | $40.20 | +1.02% | 685,435 |
| Mar 9, 2026 | $39.33 | $40.80 | $37.71 | $39.79 | -0.63% | 598,304 |
| Mar 2, 2026 | $42.63 | $44.33 | $39.53 | $40.05 | -7.08% | 534,220 |
| Feb 23, 2026 | $43.81 | $44.59 | $42.67 | $43.10 | -3.13% | 493,539 |
| Feb 17, 2026 | $43.17 | $44.73 | $41.88 | $44.49 | +3.97% | 376,380 |
| Feb 9, 2026 | $44.85 | $44.85 | $42.42 | $42.79 | -3.52% | 198,858 |
| Feb 2, 2026 | $39.80 | $44.59 | $39.49 | $44.35 | +12.74% | 381,851 |
| Jan 26, 2026 | $39.91 | $40.15 | $37.77 | $39.34 | -1.44% | 185,564 |
| Jan 20, 2026 | $38.55 | $41.19 | $38.55 | $39.91 | +2.17% | 199,404 |
| Jan 12, 2026 | $37.77 | $39.66 | $37.66 | $39.07 | +2.84% | 252,381 |
| Jan 5, 2026 | $36.83 | $38.57 | $36.79 | $37.99 | +3.52% | 154,215 |
| Dec 29, 2025 | $38.56 | $38.62 | $35.97 | $36.69 | -4.25% | 115,289 |
| Dec 22, 2025 | $38.82 | $39.39 | $38.05 | $38.32 | -1.78% | 150,036 |
| Dec 15, 2025 | $39.72 | $39.97 | $38.19 | $39.01 | -0.71% | 373,095 |
| Dec 8, 2025 | $37.11 | $41.02 | $36.23 | $39.29 | +5.59% | 310,931 |
| Dec 1, 2025 | $35.76 | $38.20 | $34.77 | $37.21 | +4.59% | 200,679 |
| Nov 24, 2025 | $34.70 | $35.69 | $34.21 | $35.58 | +2.56% | 202,197 |
| Nov 17, 2025 | $32.97 | $34.97 | $31.80 | $34.69 | +5.24% | 286,269 |
| Nov 10, 2025 | $34.05 | $34.77 | $32.64 | $32.97 | -2.35% | 162,832 |
| Nov 3, 2025 | $34.85 | $34.90 | $32.64 | $33.76 | -3.49% | 500,195 |
| Oct 27, 2025 | $37.15 | $37.60 | $34.82 | $34.98 | -5.56% | 196,390 |
| Oct 20, 2025 | $37.44 | $38.07 | $36.82 | $37.04 | -0.80% | 131,952 |
| Oct 13, 2025 | $36.98 | $38.51 | $36.81 | $37.34 | +1.61% | 264,460 |
| Oct 6, 2025 | $38.09 | $38.25 | $35.83 | $36.75 | -2.72% | 317,131 |
| Sep 29, 2025 | $38.36 | $39.45 | $37.61 | $37.77 | -1.87% | 461,519 |
| Sep 22, 2025 | $38.91 | $39.87 | $38.43 | $38.49 | -2.19% | 430,537 |
| Sep 15, 2025 | $38.79 | $40.11 | $38.41 | $39.35 | +2.09% | 628,620 |
| Sep 8, 2025 | $39.12 | $39.51 | $37.48 | $38.55 | -2.26% | 373,808 |
| Sep 2, 2025 | $38.30 | $39.99 | $37.86 | $39.44 | +1.93% | 182,682 |
| Aug 25, 2025 | $38.22 | $39.47 | $38.22 | $38.69 | -1.99% | 217,712 |
| Aug 18, 2025 | $37.67 | $39.73 | $35.86 | $39.48 | +5.69% | 461,228 |
| Aug 11, 2025 | $37.13 | $40.00 | $36.39 | $37.35 | +1.45% | 510,297 |
| Aug 4, 2025 | $35.27 | $36.91 | $34.83 | $36.82 | +5.48% | 542,219 |
| Jul 28, 2025 | $36.79 | $37.20 | $34.91 | $34.91 | -5.01% | 314,034 |
| Jul 21, 2025 | $35.28 | $36.87 | $34.66 | $36.75 | +5.07% | 207,030 |
| Jul 14, 2025 | $35.84 | $36.58 | $34.66 | $34.97 | -2.89% | 464,769 |
| Jul 7, 2025 | $36.95 | $37.25 | $35.40 | $36.01 | -2.95% | 851,429 |
| Jun 30, 2025 | $35.75 | $37.43 | $34.67 | $37.11 | +3.73% | 422,327 |
| Jun 23, 2025 | $33.75 | $36.18 | $33.30 | $35.77 | +5.63% | 979,595 |
| Jun 16, 2025 | $33.88 | $34.68 | $32.83 | $33.87 | +0.97% | 755,239 |
| Jun 9, 2025 | $34.99 | $35.53 | $33.15 | $33.54 | -4.52% | 513,613 |
| Jun 2, 2025 | $34.59 | $35.47 | $34.02 | $35.13 | +0.91% | 128,062 |
| May 27, 2025 | $35.33 | $36.16 | $34.14 | $34.81 | -0.33% | 175,173 |
| May 19, 2025 | $37.00 | $37.84 | $34.47 | $34.93 | -7.08% | 175,968 |
| May 12, 2025 | $36.82 | $37.84 | $36.39 | $37.59 | +5.58% | 214,044 |
| May 5, 2025 | $37.45 | $38.26 | $35.16 | $35.60 | -5.34% | 138,891 |
| Apr 28, 2025 | $38.94 | $40.60 | $37.32 | $37.61 | -3.07% | 326,053 |
| Apr 21, 2025 | $38.13 | $40.02 | $37.18 | $38.80 | +0.17% | 203,853 |
| Apr 14, 2025 | $38.77 | $38.94 | $37.44 | $38.73 | +1.38% | 232,622 |
| Apr 7, 2025 | $34.56 | $39.09 | $34.56 | $38.21 | +7.26% | 281,954 |
| Mar 31, 2025 | $37.41 | $39.75 | $34.59 | $35.62 | -6.72% | 218,138 |
| Mar 24, 2025 | $37.73 | $39.20 | $37.62 | $38.19 | +2.84% | 303,068 |
| Mar 17, 2025 | $35.80 | $37.74 | $35.55 | $37.13 | +2.98% | 338,787 |
| Mar 10, 2025 | $36.17 | $37.31 | $34.77 | $36.06 | -1.99% | 236,027 |
| Mar 3, 2025 | $37.07 | $38.31 | $35.58 | $36.79 | -3.07% | 165,485 |
| Feb 24, 2025 | $35.25 | $37.96 | $34.45 | $37.96 | +8.77% | 200,095 |
| Feb 18, 2025 | $38.36 | $41.03 | $34.83 | $34.90 | -8.56% | 166,597 |
| Feb 10, 2025 | $37.40 | $39.00 | $37.02 | $38.17 | +0.88% | 123,258 |
| Feb 3, 2025 | $37.03 | $38.51 | $37.03 | $37.83 | -0.99% | 130,636 |
| Jan 27, 2025 | $37.80 | $39.19 | $37.31 | $38.21 | +0.54% | 179,577 |
| Jan 21, 2025 | $37.19 | $38.12 | $36.29 | $38.01 | +3.45% | 126,074 |
| Jan 13, 2025 | $35.27 | $38.13 | $35.27 | $36.74 | +4.73% | 216,905 |
| Jan 6, 2025 | $36.05 | $36.60 | $34.87 | $35.08 | -2.79% | 111,332 |
| Dec 30, 2024 | $35.70 | $36.71 | $35.64 | $36.09 | -0.46% | 78,106 |
| Dec 23, 2024 | $36.06 | $36.85 | $34.74 | $36.25 | -0.11% | 77,294 |
| Dec 16, 2024 | $36.69 | $37.49 | $34.41 | $36.29 | -1.93% | 279,819 |
| Dec 9, 2024 | $38.81 | $38.81 | $36.40 | $37.01 | -3.39% | 179,504 |
| Dec 2, 2024 | $38.20 | $38.55 | $36.96 | $38.31 | +0.79% | 79,739 |
| Nov 25, 2024 | $37.93 | $38.79 | $37.15 | $38.01 | +2.55% | 93,911 |
| Nov 18, 2024 | $36.59 | $37.15 | $34.55 | $37.06 | +2.32% | 101,282 |
| Nov 11, 2024 | $37.96 | $38.61 | $35.73 | $36.22 | -2.63% | 150,108 |
| Nov 4, 2024 | $33.37 | $39.07 | $33.37 | $37.20 | +11.69% | 218,134 |
| Oct 28, 2024 | $31.40 | $34.86 | $30.99 | $33.31 | +7.72% | 159,249 |
| Oct 21, 2024 | $30.59 | $31.53 | $29.20 | $30.92 | +0.09% | 81,485 |
| Oct 14, 2024 | $30.93 | $31.49 | $29.89 | $30.89 | +0.13% | 98,490 |
| Oct 7, 2024 | $30.56 | $30.86 | $29.87 | $30.85 | +1.34% | 48,893 |
| Sep 30, 2024 | $31.74 | $32.21 | $29.96 | $30.45 | -5.09% | 72,093 |
| Sep 23, 2024 | $32.21 | $33.13 | $31.48 | $32.08 | -0.33% | 132,934 |
| Sep 16, 2024 | $31.93 | $33.52 | $31.11 | $32.19 | +1.88% | 179,296 |
| Sep 9, 2024 | $29.50 | $31.74 | $29.13 | $31.59 | +7.73% | 125,482 |
| Sep 3, 2024 | $31.32 | $31.32 | $28.99 | $29.33 | -6.48% | 64,775 |
| Aug 26, 2024 | $31.81 | $32.13 | $30.45 | $31.36 | -1.59% | 178,006 |
| Aug 19, 2024 | $30.07 | $31.97 | $29.51 | $31.87 | +6.55% | 102,494 |
| Aug 12, 2024 | $29.47 | $30.40 | $28.87 | $29.91 | +0.97% | 98,781 |
| Aug 5, 2024 | $29.50 | $31.13 | $27.34 | $29.62 | -5.29% | 123,187 |
| Jul 29, 2024 | $30.85 | $34.61 | $30.78 | $31.27 | +0.84% | 127,451 |
| Jul 22, 2024 | $29.50 | $31.40 | $28.66 | $31.01 | +6.16% | 148,913 |
| Jul 15, 2024 | $28.86 | $31.11 | $28.75 | $29.21 | +2.79% | 192,833 |
| Jul 8, 2024 | $26.37 | $29.02 | $26.03 | $28.42 | +9.76% | 110,915 |
| Jul 1, 2024 | $25.59 | $26.67 | $25.28 | $25.89 | -1.02% | 77,261 |
| Jun 24, 2024 | $26.47 | $26.85 | $25.23 | $26.16 | -0.96% | 166,410 |
| Jun 17, 2024 | $25.75 | $26.53 | $25.55 | $26.41 | +3.93% | 139,279 |
| Jun 10, 2024 | $26.39 | $27.30 | $25.32 | $25.41 | -6.11% | 133,631 |
| Jun 3, 2024 | $28.10 | $28.54 | $26.79 | $27.07 | -3.95% | 93,680 |
| May 28, 2024 | $28.31 | $28.54 | $27.42 | $28.18 | +1.86% | 110,745 |
| May 20, 2024 | $28.69 | $28.91 | $26.63 | $27.67 | -2.74% | 100,245 |
| May 13, 2024 | $29.52 | $29.58 | $27.99 | $28.45 | -2.25% | 95,806 |
| May 6, 2024 | $28.37 | $29.40 | $27.66 | $29.10 | +6.52% | 92,951 |
| Apr 29, 2024 | $29.67 | $30.05 | $26.82 | $27.32 | -7.99% | 115,347 |
| Apr 22, 2024 | $31.45 | $31.45 | $27.85 | $29.69 | -4.26% | 190,382 |
| Apr 15, 2024 | $32.46 | $33.09 | $29.94 | $31.01 | -4.30% | 117,502 |
| Apr 8, 2024 | $33.79 | $34.36 | $32.22 | $32.41 | -4.67% | 92,086 |
| Apr 1, 2024 | $35.31 | $35.54 | $33.49 | $33.99 | -4.32% | 159,396 |
| Mar 25, 2024 | $34.67 | $35.57 | $34.27 | $35.53 | +2.74% | 86,979 |
| Mar 18, 2024 | $33.87 | $35.30 | $33.46 | $34.58 | +2.43% | 169,140 |
| Mar 11, 2024 | $33.07 | $33.76 | $32.45 | $33.76 | +1.16% | 171,828 |
| Mar 4, 2024 | $34.39 | $34.69 | $32.09 | $33.37 | -1.84% | 123,830 |
| Feb 26, 2024 | $32.63 | $34.19 | $32.63 | $34.00 | +3.83% | 132,317 |
| Feb 20, 2024 | $32.51 | $32.90 | $30.49 | $32.75 | -1.05% | 126,190 |
| Feb 12, 2024 | $33.53 | $34.55 | $31.57 | $33.09 | -0.60% | 146,960 |
| Feb 5, 2024 | $32.11 | $33.68 | $31.61 | $33.29 | +2.42% | 168,237 |
| Jan 29, 2024 | $32.42 | $33.07 | $31.51 | $32.51 | +1.25% | 81,642 |
| Jan 22, 2024 | $31.06 | $32.42 | $31.06 | $32.11 | +3.41% | 122,179 |
| Jan 16, 2024 | $30.53 | $31.22 | $30.00 | $31.05 | +1.06% | 69,280 |
| Jan 8, 2024 | $32.31 | $32.89 | $30.72 | $30.72 | -5.30% | 107,155 |
| Jan 2, 2024 | $34.89 | $35.29 | $32.35 | $32.44 | -8.15% | 112,788 |
| Dec 26, 2023 | $33.74 | $35.41 | $33.74 | $35.32 | +4.41% | 103,113 |
| Dec 18, 2023 | $31.13 | $34.48 | $30.83 | $33.83 | +8.40% | 234,690 |
| Dec 11, 2023 | $30.29 | $31.72 | $30.00 | $31.21 | +3.93% | 352,585 |
| Dec 4, 2023 | $29.33 | $30.20 | $28.98 | $30.03 | +0.29% | 102,241 |
| Nov 27, 2023 | $28.91 | $30.06 | $28.36 | $29.94 | +1.98% | 115,132 |
| Nov 20, 2023 | $28.91 | $29.39 | $28.61 | $29.36 | +0.82% | 39,583 |
| Nov 13, 2023 | $28.24 | $30.21 | $28.07 | $29.12 | +2.39% | 120,397 |
| Nov 6, 2023 | $28.33 | $28.53 | $27.26 | $28.44 | -0.37% | 118,916 |
| Oct 30, 2023 | $27.05 | $28.63 | $26.69 | $28.55 | +6.86% | 121,292 |
| Oct 23, 2023 | $29.92 | $29.92 | $26.54 | $26.71 | -10.74% | 201,123 |
| Oct 16, 2023 | $30.76 | $31.41 | $29.88 | $29.93 | -1.69% | 140,505 |
| Oct 9, 2023 | $30.29 | $31.33 | $30.29 | $30.44 | +0.75% | 121,978 |
| Oct 2, 2023 | $30.02 | $30.35 | $29.59 | $30.21 | +0.07% | 149,618 |
| Sep 25, 2023 | $30.01 | $31.31 | $29.59 | $30.19 | +1.52% | 194,786 |
| Sep 18, 2023 | $29.47 | $30.06 | $29.45 | $29.74 | +0.68% | 172,220 |
| Sep 11, 2023 | $28.76 | $30.15 | $28.75 | $29.54 | +2.86% | 413,811 |
| Sep 5, 2023 | $30.83 | $30.83 | $28.36 | $28.72 | -7.37% | 218,576 |
| Aug 28, 2023 | $30.60 | $31.09 | $29.87 | $31.01 | +2.17% | 244,856 |
| Aug 21, 2023 | $29.62 | $30.99 | $29.27 | $30.35 | +3.47% | 198,092 |
| Aug 14, 2023 | $30.09 | $30.12 | $28.89 | $29.33 | -2.63% | 219,253 |
| Aug 7, 2023 | $30.62 | $30.86 | $29.72 | $30.12 | -0.89% | 139,888 |
| Jul 31, 2023 | $30.14 | $31.01 | $30.14 | $30.39 | +0.04% | 112,403 |
| Jul 24, 2023 | $31.03 | $33.37 | $30.28 | $30.38 | -2.09% | 193,875 |
| Jul 17, 2023 | $30.64 | $31.60 | $30.58 | $31.03 | +1.01% | 131,757 |
| Jul 10, 2023 | $29.78 | $30.74 | $29.66 | $30.72 | +4.84% | 205,189 |
| Jul 3, 2023 | $29.98 | $30.33 | $28.84 | $29.30 | -3.14% | 114,428 |
| Jun 26, 2023 | $29.41 | $30.62 | $29.41 | $30.25 | +2.72% | 140,251 |
| Jun 20, 2023 | $29.54 | $29.60 | $29.01 | $29.45 | -0.15% | 272,542 |
| Jun 12, 2023 | $29.05 | $30.31 | $28.68 | $29.49 | +2.31% | 238,573 |
| Jun 5, 2023 | $26.89 | $29.11 | $26.45 | $28.83 | +6.40% | 193,920 |
| May 30, 2023 | $26.51 | $27.50 | $25.50 | $27.09 | +2.37% | 251,916 |
| May 22, 2023 | $25.48 | $26.53 | $25.36 | $26.47 | +3.67% | 124,445 |
| May 15, 2023 | $25.54 | $26.24 | $25.25 | $25.53 | +0.14% | 78,702 |
| May 8, 2023 | $25.37 | $25.65 | $24.74 | $25.49 | +0.91% | 92,596 |
| May 1, 2023 | $25.51 | $26.39 | $24.38 | $25.26 | -2.97% | 117,348 |
| Apr 24, 2023 | $26.61 | $26.61 | $24.43 | $26.04 | -1.08% | 82,012 |
| Apr 17, 2023 | $26.49 | $26.83 | $26.11 | $26.32 | -1.12% | 107,687 |
| Apr 10, 2023 | $26.25 | $27.24 | $26.14 | $26.62 | +2.71% | 182,083 |
| Apr 3, 2023 | $26.43 | $26.93 | $25.82 | $25.92 | -2.64% | 83,204 |
| Mar 27, 2023 | $25.47 | $26.74 | $25.47 | $26.62 | +4.34% | 102,912 |
| Mar 20, 2023 | $24.50 | $26.14 | $24.50 | $25.51 | +1.68% | 180,715 |
| Mar 13, 2023 | $25.33 | $25.54 | $24.30 | $25.09 | -1.64% | 247,013 |
| Mar 6, 2023 | $26.82 | $26.82 | $25.03 | $25.51 | -5.55% | 140,347 |
| Feb 27, 2023 | $26.71 | $27.35 | $26.27 | $27.00 | +2.64% | 143,893 |
| Feb 21, 2023 | $27.52 | $27.52 | $25.80 | $26.31 | -5.61% | 107,239 |
| Feb 13, 2023 | $26.56 | $29.15 | $26.56 | $27.88 | +4.45% | 143,995 |
| Feb 6, 2023 | $27.36 | $27.36 | $26.20 | $26.69 | -2.45% | 57,887 |
| Jan 30, 2023 | $25.39 | $27.56 | $24.92 | $27.36 | +8.42% | 118,216 |
| Jan 23, 2023 | $24.38 | $25.44 | $24.25 | $25.24 | +3.12% | 88,622 |
| Jan 17, 2023 | $24.96 | $24.96 | $23.62 | $24.47 | -0.94% | 105,160 |
| Jan 9, 2023 | $24.84 | $25.04 | $24.42 | $24.70 | -0.77% | 77,411 |
| Jan 3, 2023 | $25.09 | $25.09 | $24.20 | $24.89 | -0.46% | 97,067 |
| Dec 27, 2022 | $25.30 | $25.30 | $24.05 | $25.01 | -0.16% | 123,191 |
| Dec 19, 2022 | $24.45 | $25.89 | $23.97 | $25.05 | +2.01% | 546,197 |
| Dec 12, 2022 | $23.00 | $24.56 | $22.74 | $24.56 | +7.64% | 533,933 |
| Dec 5, 2022 | $23.87 | $25.12 | $22.81 | $22.81 | -5.19% | 246,033 |
| Nov 28, 2022 | $23.87 | $24.15 | $22.90 | $24.06 | +1.01% | 219,398 |
| Nov 21, 2022 | $23.54 | $24.20 | $23.52 | $23.82 | +1.40% | 46,827 |
| Nov 14, 2022 | $23.43 | $24.07 | $22.87 | $23.49 | +0.13% | 125,256 |
| Nov 7, 2022 | $23.33 | $24.32 | $22.04 | $23.46 | +1.30% | 163,057 |
| Oct 31, 2022 | $23.83 | $24.30 | $22.48 | $23.16 | -4.00% | 138,168 |
| Oct 24, 2022 | $23.38 | $24.36 | $22.90 | $24.12 | +2.90% | 110,576 |
| Oct 17, 2022 | $22.65 | $23.67 | $22.28 | $23.44 | +4.54% | 82,271 |
| Oct 10, 2022 | $21.82 | $22.87 | $21.78 | $22.43 | +3.61% | 70,552 |
| Oct 3, 2022 | $22.15 | $22.70 | $21.54 | $21.64 | +1.65% | 76,675 |
| Sep 26, 2022 | $20.84 | $21.84 | $20.84 | $21.29 | +1.14% | 101,394 |
| Sep 19, 2022 | $21.77 | $22.51 | $20.88 | $21.05 | -3.78% | 135,053 |
| Sep 12, 2022 | $23.36 | $23.58 | $21.53 | $21.88 | -6.74% | 246,833 |
| Sep 6, 2022 | $22.36 | $23.46 | $22.09 | $23.46 | +4.93% | 104,012 |
| Aug 29, 2022 | $24.22 | $24.41 | $22.27 | $22.36 | -8.54% | 272,328 |
| Aug 22, 2022 | $25.87 | $25.87 | $24.41 | $24.45 | -6.17% | 179,635 |
| Aug 15, 2022 | $25.08 | $26.67 | $25.08 | $26.06 | +2.68% | 280,417 |
| Aug 8, 2022 | $25.02 | $25.53 | $23.63 | $25.38 | +3.86% | 266,132 |
| Aug 1, 2022 | $23.95 | $24.56 | $23.90 | $24.44 | +1.35% | 214,116 |
| Jul 25, 2022 | $24.48 | $25.11 | $22.85 | $24.11 | -1.26% | 366,522 |
| Jul 18, 2022 | $24.11 | $25.08 | $23.61 | $24.42 | +1.95% | 357,497 |
| Jul 11, 2022 | $23.80 | $24.25 | $22.84 | $23.95 | +0.86% | 313,502 |
| Jul 5, 2022 | $22.58 | $23.82 | $22.19 | $23.75 | +3.65% | 402,702 |
| Jun 27, 2022 | $22.13 | $23.11 | $21.78 | $22.91 | +4.14% | 453,359 |
| Jun 21, 2022 | $21.84 | $22.44 | $21.52 | $22.00 | +2.15% | 466,931 |
| Jun 13, 2022 | $22.18 | $22.96 | $21.17 | $21.54 | -5.02% | 549,699 |
| Jun 6, 2022 | $22.83 | $23.44 | $22.54 | $22.68 | -0.08% | 377,766 |
| May 31, 2022 | $21.90 | $23.04 | $21.40 | $22.69 | +2.69% | 282,626 |
| May 23, 2022 | $21.04 | $22.36 | $20.63 | $22.10 | +7.20% | 328,056 |
| May 16, 2022 | $21.47 | $22.78 | $20.12 | $20.61 | -5.39% | 314,578 |
| May 9, 2022 | $21.15 | $22.37 | $21.01 | $21.79 | -0.16% | 328,306 |
| May 2, 2022 | $21.73 | $22.93 | $21.14 | $21.82 | +1.34% | 378,949 |
| Apr 25, 2022 | $20.48 | $22.50 | $20.18 | $21.53 | +3.28% | 342,700 |
| Apr 18, 2022 | $20.61 | $21.91 | $20.21 | $20.85 | +0.93% | 188,943 |
| Apr 11, 2022 | $19.77 | $20.94 | $19.77 | $20.66 | +4.38% | 179,750 |
| Apr 4, 2022 | $20.70 | $20.80 | $19.64 | $19.79 | -6.21% | 148,841 |
| Mar 28, 2022 | $21.73 | $22.29 | $20.89 | $21.10 | -2.24% | 177,742 |
| Mar 21, 2022 | $22.33 | $22.83 | $21.56 | $21.59 | -1.00% | 129,058 |
| Mar 14, 2022 | $21.71 | $22.87 | $21.52 | $21.80 | +1.47% | 268,170 |
| Mar 7, 2022 | $21.55 | $21.65 | $20.84 | $21.49 | +0.37% | 122,693 |
| Feb 28, 2022 | $21.62 | $21.84 | $20.63 | $21.41 | +0.35% | 135,299 |
| Feb 22, 2022 | $21.48 | $21.58 | $20.11 | $21.33 | +1.35% | 77,231 |
| Feb 14, 2022 | $20.96 | $21.77 | $20.66 | $21.05 | +1.61% | 88,337 |
| Feb 7, 2022 | $19.88 | $21.39 | $19.88 | $20.72 | +3.76% | 110,254 |
| Jan 31, 2022 | $22.09 | $22.79 | $19.96 | $19.96 | -10.05% | 95,204 |
| Jan 24, 2022 | $22.65 | $23.88 | $21.32 | $22.20 | -1.87% | 116,835 |
| Jan 18, 2022 | $23.70 | $23.80 | $22.35 | $22.62 | -6.62% | 82,605 |
| Jan 10, 2022 | $24.42 | $24.68 | $23.82 | $24.22 | -1.96% | 87,900 |
| Jan 3, 2022 | $23.96 | $25.78 | $23.78 | $24.71 | +3.00% | 131,515 |
| Dec 27, 2021 | $23.42 | $24.16 | $23.37 | $23.99 | +3.51% | 96,683 |
| Dec 20, 2021 | $22.10 | $23.32 | $21.63 | $23.17 | +3.76% | 159,981 |
| Dec 13, 2021 | $23.93 | $24.12 | $22.09 | $22.33 | -5.74% | 379,523 |
| Dec 6, 2021 | $23.56 | $24.22 | $23.37 | $23.69 | +1.06% | 134,121 |
| Nov 29, 2021 | $24.00 | $24.00 | $21.68 | $23.44 | -1.20% | 146,664 |
| Nov 22, 2021 | $24.87 | $25.51 | $23.21 | $23.73 | -3.66% | 141,147 |
| Nov 15, 2021 | $23.85 | $25.08 | $23.49 | $24.63 | +3.63% | 132,828 |
| Nov 8, 2021 | $24.77 | $24.77 | $23.33 | $23.77 | -3.45% | 90,984 |
| Nov 1, 2021 | $23.01 | $24.92 | $23.01 | $24.62 | +7.12% | 100,973 |
| Oct 25, 2021 | $23.73 | $24.29 | $22.10 | $22.98 | -3.15% | 361,219 |
| Oct 18, 2021 | $21.31 | $23.73 | $20.80 | $23.73 | +11.83% | 132,425 |
| Oct 11, 2021 | $20.81 | $23.07 | $20.81 | $21.22 | +1.99% | 141,684 |
| Oct 4, 2021 | $20.62 | $21.31 | $20.62 | $20.80 | +0.80% | 70,717 |
| Sep 27, 2021 | $20.36 | $21.11 | $20.14 | $20.64 | +1.86% | 117,714 |
| Sep 20, 2021 | $19.08 | $20.36 | $18.90 | $20.26 | +1.22% | 211,029 |
| Sep 13, 2021 | $18.36 | $20.03 | $17.88 | $20.02 | +13.48% | 306,785 |
| Sep 7, 2021 | $18.89 | $18.89 | $17.64 | $17.64 | -6.39% | 82,780 |
| Aug 30, 2021 | $19.43 | $19.69 | $18.78 | $18.84 | -3.59% | 116,203 |
| Aug 23, 2021 | $19.12 | $19.60 | $18.56 | $19.55 | +3.70% | 118,017 |
| Aug 16, 2021 | $19.51 | $19.59 | $18.14 | $18.85 | -3.83% | 74,252 |
| Aug 9, 2021 | $18.64 | $19.82 | $18.64 | $19.60 | +2.80% | 71,124 |
| Aug 2, 2021 | $19.51 | $19.51 | $18.61 | $19.07 | -2.23% | 100,775 |
| Jul 26, 2021 | $19.28 | $19.52 | $18.73 | $19.50 | +1.43% | 71,689 |
| Jul 19, 2021 | $17.57 | $19.54 | $17.10 | $19.23 | +9.63% | 198,510 |
| Jul 12, 2021 | $17.07 | $17.91 | $17.07 | $17.54 | +1.65% | 119,619 |
| Jul 6, 2021 | $17.00 | $17.26 | $16.09 | $17.25 | +1.04% | 103,844 |
| Jun 28, 2021 | $16.36 | $17.33 | $16.36 | $17.08 | +6.13% | 174,350 |
| Jun 21, 2021 | $16.88 | $17.57 | $16.09 | $16.09 | -5.14% | 363,311 |
| Jun 14, 2021 | $18.32 | $18.48 | $16.35 | $16.96 | -7.89% | 234,087 |
| Jun 7, 2021 | $18.73 | $18.80 | $18.17 | $18.41 | -1.66% | 96,129 |
| Jun 1, 2021 | $19.37 | $19.72 | $18.64 | $18.72 | -2.84% | 82,526 |
| May 24, 2021 | $19.78 | $19.78 | $18.67 | $19.27 | -2.74% | 147,438 |
| May 17, 2021 | $20.21 | $20.75 | $18.96 | $19.81 | -3.09% | 126,962 |
| May 10, 2021 | $20.01 | $20.52 | $18.74 | $20.44 | +2.27% | 103,150 |
| May 3, 2021 | $19.72 | $20.34 | $19.62 | $19.99 | +2.72% | 82,884 |
| Apr 26, 2021 | $19.97 | $20.21 | $19.46 | $19.46 | -2.56% | 141,056 |
| Apr 19, 2021 | $19.87 | $20.26 | $18.48 | $19.97 | -0.66% | 175,013 |
| Apr 12, 2021 | $20.76 | $20.80 | $19.85 | $20.11 | -1.97% | 154,408 |
| Apr 5, 2021 | $20.08 | $20.57 | $19.62 | $20.51 | +2.49% | 117,289 |
| Mar 29, 2021 | $19.29 | $20.44 | $19.29 | $20.01 | +1.15% | 202,223 |
| Mar 22, 2021 | $20.12 | $20.13 | $18.67 | $19.79 | -5.48% | 221,030 |
| Mar 15, 2021 | $20.41 | $20.93 | $19.18 | $20.93 | +1.77% | 394,591 |
| Mar 8, 2021 | $18.32 | $20.57 | $18.13 | $20.57 | +12.63% | 173,891 |
| Mar 1, 2021 | $17.33 | $18.26 | $16.93 | $18.26 | +8.27% | 185,134 |
| Feb 22, 2021 | $16.82 | $17.85 | $16.82 | $16.87 | -1.66% | 197,468 |
| Feb 16, 2021 | $17.20 | $17.56 | $16.18 | $17.15 | -0.82% | 138,419 |
| Feb 8, 2021 | $18.09 | $18.48 | $16.76 | $17.29 | -2.43% | 160,350 |
| Feb 1, 2021 | $17.40 | $18.34 | $17.06 | $17.72 | +2.97% | 166,166 |
| Jan 25, 2021 | $19.32 | $19.32 | $17.11 | $17.21 | -10.33% | 207,703 |
| Jan 19, 2021 | $18.44 | $19.20 | $17.78 | $19.20 | +5.73% | 156,318 |
| Jan 11, 2021 | $17.83 | $18.29 | $17.65 | $18.16 | +1.24% | 132,422 |
| Jan 4, 2021 | $17.04 | $18.38 | $16.32 | $17.93 | +6.49% | 180,582 |
| Dec 28, 2020 | $16.77 | $16.86 | $16.44 | $16.84 | +0.53% | 67,186 |
| Dec 21, 2020 | $16.28 | $17.06 | $16.11 | $16.75 | +1.67% | 107,086 |
| Dec 14, 2020 | $16.89 | $17.02 | $16.48 | $16.48 | -2.42% | 322,089 |
| Dec 7, 2020 | $16.02 | $16.88 | $15.56 | $16.88 | +4.31% | 165,541 |
| Nov 30, 2020 | $15.70 | $16.19 | $15.08 | $16.19 | +2.74% | 120,205 |
| Nov 23, 2020 | $15.44 | $16.49 | $15.44 | $15.76 | +1.34% | 97,087 |
| Nov 16, 2020 | $15.74 | $15.74 | $14.96 | $15.55 | +3.16% | 86,847 |
| Nov 9, 2020 | $15.36 | $16.22 | $14.91 | $15.07 | +5.31% | 174,931 |
| Nov 2, 2020 | $14.26 | $15.28 | $14.18 | $14.31 | +2.38% | 80,331 |
| Oct 26, 2020 | $14.84 | $15.24 | $13.82 | $13.98 | -9.08% | 103,981 |
| Oct 19, 2020 | $14.89 | $15.67 | $14.13 | $15.37 | +3.72% | 89,567 |
| Oct 12, 2020 | $14.81 | $14.93 | $13.87 | $14.82 | +0.57% | 108,521 |
| Oct 5, 2020 | $13.42 | $14.96 | $13.42 | $14.74 | +9.68% | 190,082 |
| Sep 28, 2020 | $12.59 | $13.50 | $12.59 | $13.44 | +7.64% | 170,039 |
| Sep 21, 2020 | $12.97 | $13.12 | $12.17 | $12.48 | -4.88% | 259,902 |
| Sep 14, 2020 | $12.36 | $13.29 | $12.36 | $13.12 | +5.93% | 257,768 |
| Sep 8, 2020 | $12.72 | $13.04 | $12.29 | $12.39 | -4.37% | 112,060 |
| Aug 31, 2020 | $12.73 | $13.00 | $12.26 | $12.95 | +1.79% | 199,803 |
| Aug 24, 2020 | $13.04 | $13.11 | $12.50 | $12.73 | -2.39% | 114,310 |
| Aug 17, 2020 | $12.86 | $13.19 | $12.72 | $13.04 | +1.71% | 100,854 |
| Aug 10, 2020 | $12.64 | $13.05 | $12.46 | $12.82 | +2.73% | 115,783 |
| Aug 3, 2020 | $11.99 | $12.63 | $11.90 | $12.48 | +5.80% | 87,078 |
| Jul 27, 2020 | $12.09 | $12.41 | $11.59 | $11.79 | -1.14% | 57,384 |
| Jul 20, 2020 | $10.99 | $12.45 | $10.75 | $11.93 | +10.30% | 154,592 |
| Jul 13, 2020 | $10.42 | $11.72 | $10.33 | $10.81 | +4.67% | 103,045 |
| Jul 6, 2020 | $10.55 | $10.61 | $9.82 | $10.33 | -1.33% | 111,239 |
| Jun 29, 2020 | $9.86 | $10.71 | $9.86 | $10.47 | +7.42% | 62,711 |
| Jun 22, 2020 | $9.20 | $9.95 | $9.14 | $9.75 | +4.44% | 210,921 |
| Jun 15, 2020 | $9.46 | $10.65 | $9.33 | $9.33 | -5.38% | 232,099 |
| Jun 8, 2020 | $11.87 | $11.96 | $9.40 | $9.86 | -14.79% | 218,545 |
| Jun 1, 2020 | $10.98 | $12.13 | $10.37 | $11.58 | +6.72% | 297,330 |
| May 26, 2020 | $10.52 | $11.51 | $10.13 | $10.85 | +8.03% | 117,584 |
| May 18, 2020 | $9.73 | $10.79 | $9.73 | $10.04 | +7.96% | 137,851 |
| May 11, 2020 | $10.13 | $10.32 | $8.50 | $9.30 | -9.36% | 241,932 |
| May 4, 2020 | $9.55 | $10.47 | $9.46 | $10.26 | +1.91% | 135,641 |
| Apr 27, 2020 | $9.35 | $11.06 | $8.83 | $10.07 | +4.46% | 144,564 |
| Apr 20, 2020 | $9.35 | $9.96 | $8.43 | $9.64 | -0.91% | 119,471 |
| Apr 13, 2020 | $9.82 | $9.82 | $8.47 | $9.73 | -2.18% | 121,635 |
| Apr 6, 2020 | $8.35 | $9.94 | $8.35 | $9.94 | +26.64% | 141,102 |
| Mar 30, 2020 | $8.59 | $9.04 | $7.73 | $7.85 | -8.59% | 130,831 |
| Mar 23, 2020 | $7.75 | $9.67 | $7.11 | $8.59 | +17.51% | 156,647 |
| Mar 16, 2020 | $9.19 | $9.58 | $6.41 | $7.31 | -24.86% | 383,862 |
| Mar 9, 2020 | $11.09 | $11.09 | $8.46 | $9.73 | -16.76% | 170,529 |
| Mar 2, 2020 | $12.56 | $12.76 | $11.51 | $11.69 | -5.89% | 87,385 |
| Feb 24, 2020 | $12.83 | $13.09 | $12.04 | $12.42 | -5.50% | 119,812 |
| Feb 18, 2020 | $12.83 | $13.52 | $12.32 | $13.14 | +2.69% | 83,517 |
| Feb 10, 2020 | $13.24 | $13.85 | $10.29 | $12.80 | -2.17% | 75,222 |
| Feb 3, 2020 | $13.38 | $13.63 | $13.08 | $13.08 | -0.47% | 66,770 |
| Jan 27, 2020 | $13.29 | $13.65 | $13.07 | $13.14 | -2.33% | 91,812 |
| Jan 21, 2020 | $13.75 | $13.77 | $13.41 | $13.46 | -4.32% | 57,016 |
| Jan 13, 2020 | $13.32 | $14.27 | $13.32 | $14.07 | +4.81% | 127,895 |
| Jan 6, 2020 | $13.56 | $13.56 | $13.08 | $13.42 | -0.24% | 94,646 |
| Dec 30, 2019 | $13.67 | $13.74 | $13.40 | $13.45 | -2.03% | 68,918 |
| Dec 23, 2019 | $13.72 | $13.95 | $13.60 | $13.73 | -1.22% | 60,544 |
| Dec 16, 2019 | $14.18 | $14.37 | $13.76 | $13.90 | -1.14% | 169,857 |
| Dec 9, 2019 | $13.62 | $14.21 | $13.38 | $14.06 | +1.96% | 90,666 |
| Dec 2, 2019 | $13.54 | $14.08 | $13.29 | $13.79 | +2.02% | 115,965 |
| Nov 25, 2019 | $12.95 | $13.63 | $12.95 | $13.52 | +4.73% | 86,996 |
| Nov 18, 2019 | $12.49 | $12.91 | $12.44 | $12.91 | +1.07% | 139,421 |
| Nov 11, 2019 | $12.76 | $12.87 | $12.59 | $12.77 | +0.37% | 104,128 |
| Nov 4, 2019 | $12.84 | $13.28 | $12.72 | $12.72 | -0.81% | 133,748 |
| Oct 28, 2019 | $13.37 | $13.63 | $12.61 | $12.83 | -3.37% | 195,210 |
| Oct 21, 2019 | $12.36 | $13.35 | $12.36 | $13.27 | +8.16% | 213,107 |
| Oct 14, 2019 | $10.87 | $12.28 | $10.87 | $12.27 | +5.05% | 68,609 |
| Oct 7, 2019 | $11.12 | $11.88 | $11.01 | $11.68 | +5.37% | 120,929 |
| Sep 30, 2019 | $11.72 | $11.93 | $10.93 | $11.09 | -5.62% | 149,911 |
| Sep 23, 2019 | $12.02 | $12.17 | $11.71 | $11.75 | -2.77% | 180,120 |
| Sep 16, 2019 | $12.55 | $12.89 | $12.08 | $12.08 | -5.62% | 263,606 |
| Sep 9, 2019 | $11.85 | $12.99 | $11.83 | $12.80 | +8.81% | 151,534 |
| Sep 3, 2019 | $10.86 | $12.00 | $10.86 | $11.77 | +6.80% | 77,152 |
| Aug 26, 2019 | $11.50 | $11.50 | $10.43 | $11.02 | -2.65% | 98,623 |
| Aug 19, 2019 | $11.70 | $11.81 | $11.29 | $11.32 | -3.24% | 164,845 |
| Aug 12, 2019 | $11.56 | $11.80 | $11.38 | $11.69 | +0.23% | 99,484 |
| Aug 5, 2019 | $11.49 | $11.86 | $11.43 | $11.67 | +0.59% | 129,882 |
| Jul 29, 2019 | $12.01 | $12.01 | $11.48 | $11.60 | -3.17% | 163,748 |
| Jul 22, 2019 | $10.83 | $12.05 | $10.83 | $11.98 | +11.19% | 148,426 |
| Jul 15, 2019 | $10.88 | $11.35 | $10.72 | $10.77 | -2.26% | 123,187 |
| Jul 8, 2019 | $11.07 | $11.18 | $10.75 | $11.02 | -1.14% | 110,943 |
| Jul 1, 2019 | $10.95 | $11.24 | $10.95 | $11.15 | +1.95% | 149,951 |
| Jun 24, 2019 | $10.84 | $11.30 | $10.54 | $10.94 | +2.10% | 663,167 |
| Jun 17, 2019 | $10.97 | $11.21 | $10.71 | $10.71 | -1.04% | 204,086 |
| Jun 10, 2019 | $10.63 | $11.11 | $10.63 | $10.82 | +2.18% | 155,907 |
| Jun 3, 2019 | $10.64 | $11.09 | $10.59 | $10.59 | -0.47% | 84,482 |
| May 28, 2019 | $11.03 | $11.05 | $10.52 | $10.64 | -3.85% | 87,547 |
| May 20, 2019 | $11.26 | $11.59 | $10.90 | $11.07 | -2.30% | 91,280 |
| May 13, 2019 | $11.84 | $12.04 | $11.33 | $11.33 | -7.94% | 140,768 |
| May 6, 2019 | $12.43 | $12.81 | $12.18 | $12.31 | -4.29% | 107,948 |
| Apr 29, 2019 | $12.49 | $12.98 | $12.04 | $12.86 | +1.21% | 182,567 |
| Apr 22, 2019 | $12.81 | $13.48 | $12.46 | $12.71 | -3.05% | 64,405 |
| Apr 15, 2019 | $12.76 | $13.11 | $12.67 | $13.11 | +2.84% | 40,399 |
| Apr 8, 2019 | $12.66 | $12.77 | $12.35 | $12.74 | -0.44% | 44,688 |
| Apr 1, 2019 | $12.47 | $12.86 | $12.41 | $12.80 | +4.02% | 80,368 |
| Mar 25, 2019 | $11.95 | $12.41 | $11.95 | $12.31 | +3.08% | 78,435 |
| Mar 18, 2019 | $11.99 | $12.37 | $11.85 | $11.94 | -0.27% | 141,280 |
| Mar 11, 2019 | $11.61 | $12.07 | $11.61 | $11.97 | +2.80% | 169,212 |
| Mar 4, 2019 | $12.05 | $12.13 | $11.43 | $11.64 | -3.58% | 176,107 |
| Feb 25, 2019 | $12.27 | $12.43 | $11.67 | $12.08 | -0.83% | 110,211 |
| Feb 19, 2019 | $12.80 | $12.84 | $12.09 | $12.18 | -5.06% | 75,768 |
| Feb 11, 2019 | $11.25 | $13.16 | $11.13 | $12.83 | +16.22% | 98,748 |
| Feb 4, 2019 | $11.59 | $11.77 | $10.95 | $11.04 | -4.83% | 39,160 |
| Jan 28, 2019 | $11.69 | $11.69 | $11.29 | $11.60 | -0.28% | 58,613 |
| Jan 22, 2019 | $11.78 | $11.89 | $11.33 | $11.63 | -1.16% | 51,215 |
| Jan 14, 2019 | $11.37 | $11.91 | $11.37 | $11.77 | +2.98% | 72,508 |
| Jan 7, 2019 | $11.00 | $11.54 | $10.81 | $11.43 | +5.64% | 96,569 |
| Dec 31, 2018 | $10.70 | $11.07 | $10.38 | $10.81 | +0.75% | 168,946 |
| Dec 24, 2018 | $10.12 | $10.80 | $9.99 | $10.73 | +4.95% | 165,939 |
| Dec 17, 2018 | $10.18 | $10.44 | $10.00 | $10.23 | +3.35% | 266,173 |
| Dec 10, 2018 | $10.04 | $10.27 | $9.59 | $9.90 | -4.87% | 79,080 |
| Dec 3, 2018 | $11.69 | $11.69 | $10.19 | $10.40 | -9.25% | 68,542 |
| Nov 26, 2018 | $11.54 | $11.73 | $11.36 | $11.46 | -0.21% | 98,096 |
| Nov 19, 2018 | $11.00 | $11.60 | $10.99 | $11.49 | +1.47% | 39,373 |
| Nov 12, 2018 | $11.14 | $11.39 | $10.98 | $11.32 | +1.62% | 68,771 |
| Nov 5, 2018 | $11.33 | $11.59 | $11.14 | $11.14 | -1.60% | 65,887 |
| Oct 29, 2018 | $10.78 | $11.37 | $10.47 | $11.32 | +6.88% | 92,259 |
| Oct 22, 2018 | $9.91 | $10.66 | $9.70 | $10.59 | +6.91% | 141,765 |
| Oct 15, 2018 | $10.86 | $11.00 | $9.88 | $9.91 | -8.03% | 117,133 |
| Oct 8, 2018 | $11.33 | $11.46 | $10.58 | $10.77 | -6.05% | 122,380 |
| Oct 1, 2018 | $11.67 | $11.96 | $11.44 | $11.47 | -2.98% | 120,973 |
| Sep 24, 2018 | $12.71 | $12.87 | $11.80 | $11.82 | -7.75% | 111,598 |
| Sep 17, 2018 | $12.37 | $12.91 | $12.17 | $12.81 | +2.83% | 175,479 |
| Sep 10, 2018 | $12.44 | $12.66 | $12.05 | $12.46 | +1.11% | 131,128 |
| Sep 4, 2018 | $13.06 | $13.07 | $12.30 | $12.32 | -6.12% | 101,881 |
| Aug 27, 2018 | $12.86 | $13.31 | $12.76 | $13.13 | +1.14% | 126,670 |
| Aug 20, 2018 | $13.12 | $13.33 | $12.70 | $12.98 | +0.50% | 108,719 |
| Aug 13, 2018 | $12.77 | $13.05 | $12.36 | $12.91 | -0.05% | 136,906 |
| Aug 6, 2018 | $12.99 | $13.41 | $12.65 | $12.92 | -0.46% | 127,898 |
| Jul 30, 2018 | $13.04 | $13.43 | $12.97 | $12.98 | +0.16% | 139,408 |
| Jul 23, 2018 | $13.47 | $13.67 | $11.69 | $12.96 | -5.16% | 192,480 |
| Jul 16, 2018 | $13.55 | $13.88 | $13.25 | $13.66 | +0.48% | 112,921 |
| Jul 9, 2018 | $13.49 | $13.92 | $13.04 | $13.60 | +1.17% | 148,908 |
| Jul 2, 2018 | $12.71 | $13.45 | $12.71 | $13.44 | +3.33% | 55,387 |
| Jun 25, 2018 | $13.37 | $13.51 | $12.70 | $13.01 | -3.62% | 309,520 |
| Jun 18, 2018 | $12.86 | $13.85 | $12.52 | $13.50 | +4.38% | 400,615 |
| Jun 11, 2018 | $12.73 | $13.24 | $12.36 | $12.93 | +2.32% | 268,296 |
| Jun 4, 2018 | $12.39 | $12.87 | $12.34 | $12.64 | +1.23% | 243,462 |
| May 29, 2018 | $12.83 | $13.13 | $12.28 | $12.48 | -2.23% | 437,251 |
| May 21, 2018 | $12.76 | $13.00 | $12.45 | $12.77 | +0.91% | 256,307 |
| May 14, 2018 | $12.16 | $12.80 | $11.77 | $12.65 | +4.73% | 414,922 |
| May 7, 2018 | $11.71 | $12.11 | $11.26 | $12.08 | +3.35% | 184,066 |
| Apr 30, 2018 | $12.00 | $12.00 | $11.13 | $11.69 | -0.55% | 161,551 |
| Apr 23, 2018 | $12.10 | $12.52 | $11.38 | $11.75 | -3.36% | 437,909 |
| Apr 16, 2018 | $11.19 | $12.33 | $11.19 | $12.16 | +10.05% | 172,630 |
| Apr 9, 2018 | $11.17 | $11.42 | $10.88 | $11.05 | +0.95% | 262,298 |
| Apr 2, 2018 | $11.71 | $11.85 | $10.85 | $10.95 | -8.49% | 189,556 |
| Mar 26, 2018 | $11.55 | $11.98 | $11.26 | $11.96 | +5.29% | 91,020 |
| Mar 19, 2018 | $12.16 | $12.16 | $11.34 | $11.36 | -6.37% | 152,863 |
| Mar 12, 2018 | $11.58 | $12.35 | $11.32 | $12.14 | +4.62% | 179,304 |
| Mar 5, 2018 | $11.82 | $11.90 | $11.34 | $11.60 | -2.32% | 228,763 |
| Feb 26, 2018 | $11.99 | $12.15 | $11.26 | $11.88 | -2.36% | 189,790 |
| Feb 20, 2018 | $11.71 | $12.32 | $11.03 | $12.16 | +1.81% | 201,682 |
| Feb 12, 2018 | $13.14 | $15.09 | $11.68 | $11.95 | -8.86% | 248,673 |
| Feb 5, 2018 | $14.20 | $14.23 | $12.61 | $13.11 | -8.18% | 166,479 |
| Jan 29, 2018 | $15.53 | $15.53 | $14.28 | $14.28 | -8.56% | 92,427 |
| Jan 22, 2018 | $14.84 | $15.63 | $14.78 | $15.61 | +4.23% | 76,508 |
| Jan 16, 2018 | $15.17 | $15.34 | $14.60 | $14.98 | -0.43% | 182,391 |
| Jan 8, 2018 | $14.11 | $15.36 | $14.11 | $15.04 | +6.68% | 116,288 |
| Jan 2, 2018 | $14.35 | $14.36 | $13.77 | $14.10 | -1.29% | 90,781 |
| Dec 26, 2017 | $13.93 | $14.57 | $13.93 | $14.28 | +2.92% | 116,630 |
| Dec 18, 2017 | $14.18 | $14.41 | $13.84 | $13.88 | -1.20% | 196,330 |
| Dec 11, 2017 | $13.75 | $14.18 | $13.36 | $14.05 | +2.20% | 316,798 |
| Dec 4, 2017 | $13.78 | $14.72 | $13.74 | $13.75 | +0.52% | 171,727 |
| Nov 27, 2017 | $13.87 | $14.01 | $13.28 | $13.67 | -1.93% | 201,258 |
| Nov 20, 2017 | $13.77 | $14.26 | $13.65 | $13.94 | +1.38% | 177,495 |
| Nov 13, 2017 | $13.71 | $13.91 | $13.52 | $13.75 | +0.26% | 245,399 |
| Nov 6, 2017 | $14.22 | $14.27 | $13.72 | $13.72 | -2.40% | 151,973 |
| Oct 30, 2017 | $14.47 | $14.47 | $13.99 | $14.06 | -1.74% | 233,300 |
| Oct 23, 2017 | $13.47 | $15.23 | $13.36 | $14.31 | +5.95% | 323,899 |
| Oct 16, 2017 | $12.98 | $13.96 | $12.91 | $13.50 | +4.37% | 220,205 |
| Oct 9, 2017 | $12.89 | $13.21 | $12.78 | $12.94 | -0.52% | 192,402 |
| Oct 2, 2017 | $12.92 | $13.27 | $12.87 | $13.00 | +0.62% | 223,204 |
| Sep 25, 2017 | $12.27 | $13.13 | $12.23 | $12.92 | +5.59% | 304,877 |
| Sep 18, 2017 | $11.41 | $12.24 | $11.38 | $12.24 | +6.39% | 394,044 |
| Sep 11, 2017 | $11.22 | $11.52 | $11.14 | $11.51 | +2.56% | 405,350 |
| Sep 5, 2017 | $11.46 | $11.46 | $10.96 | $11.22 | -1.15% | 177,704 |
| Aug 28, 2017 | $10.78 | $11.48 | $10.73 | $11.35 | +4.93% | 256,969 |
| Aug 21, 2017 | $10.68 | $11.03 | $10.68 | $10.81 | +1.00% | 135,577 |
| Aug 14, 2017 | $11.75 | $11.75 | $10.59 | $10.71 | -1.93% | 209,274 |
| Aug 7, 2017 | $11.48 | $11.63 | $10.86 | $10.92 | -5.46% | 155,439 |
| Jul 31, 2017 | $11.57 | $12.15 | $11.26 | $11.55 | -0.38% | 322,710 |
| Jul 24, 2017 | $10.69 | $11.90 | $10.62 | $11.59 | +9.00% | 554,316 |
| Jul 17, 2017 | $10.81 | $10.99 | $10.48 | $10.64 | -1.59% | 358,873 |
| Jul 10, 2017 | $10.79 | $10.99 | $10.46 | $10.81 | -1.51% | 170,504 |
| Jul 3, 2017 | $10.81 | $11.26 | $10.76 | $10.97 | +1.73% | 198,167 |
| Jun 26, 2017 | $10.25 | $10.81 | $10.25 | $10.79 | +5.78% | 581,657 |
| Jun 19, 2017 | $10.14 | $10.53 | $9.98 | $10.20 | +0.53% | 1,047,819 |
| Jun 12, 2017 | $9.95 | $10.30 | $9.88 | $10.15 | +0.62% | 610,702 |
| Jun 5, 2017 | $10.00 | $10.41 | $9.68 | $10.08 | +0.65% | 424,837 |
| May 30, 2017 | $9.65 | $10.23 | $9.46 | $10.02 | +1.26% | 388,628 |
| May 22, 2017 | $10.00 | $10.16 | $9.76 | $9.89 | +0.12% | 356,244 |
| May 15, 2017 | $10.02 | $10.34 | $9.65 | $9.88 | -0.51% | 1,255,770 |
| May 8, 2017 | $10.03 | $10.26 | $9.90 | $9.93 | -2.10% | 154,872 |
| May 1, 2017 | $10.33 | $10.35 | $9.92 | $10.15 | -1.15% | 204,605 |
| Apr 24, 2017 | $9.95 | $10.59 | $9.88 | $10.26 | +5.71% | 453,010 |
| Apr 17, 2017 | $9.16 | $9.77 | $9.14 | $9.71 | +7.02% | 1,339,254 |
| Apr 10, 2017 | $9.40 | $9.42 | $9.07 | $9.07 | -2.86% | 232,470 |
| Apr 3, 2017 | $9.03 | $9.41 | $9.01 | $9.34 | +1.09% | 367,393 |
| Mar 27, 2017 | $8.69 | $9.31 | $8.59 | $9.24 | +6.20% | 617,183 |
| Mar 20, 2017 | $9.31 | $9.32 | $8.59 | $8.70 | -7.24% | 218,797 |
| Mar 13, 2017 | $9.16 | $9.44 | $8.97 | $9.38 | +2.73% | 219,237 |
| Mar 6, 2017 | $9.30 | $9.80 | $9.12 | $9.13 | -2.53% | 170,394 |
| Feb 27, 2017 | $9.77 | $9.87 | $9.28 | $9.37 | -3.63% | 209,751 |
| Feb 21, 2017 | $9.48 | $9.79 | $9.47 | $9.72 | +2.95% | 149,266 |
| Feb 13, 2017 | $9.42 | $9.48 | $8.99 | $9.44 | +1.63% | 465,962 |
| Feb 6, 2017 | $9.19 | $9.43 | $8.88 | $9.29 | +0.51% | 147,750 |
| Jan 30, 2017 | $9.19 | $9.25 | $8.99 | $9.24 | -0.32% | 444,345 |
| Jan 23, 2017 | $9.33 | $9.50 | $9.13 | $9.27 | -0.54% | 223,617 |
| Jan 17, 2017 | $9.47 | $9.64 | $9.30 | $9.32 | -2.48% | 192,526 |
| Jan 9, 2017 | $9.08 | $9.59 | $8.97 | $9.56 | +5.15% | 231,788 |
| Jan 3, 2017 | $9.15 | $9.31 | $8.92 | $9.09 | -0.62% | 230,873 |
| Dec 27, 2016 | $9.09 | $9.34 | $9.02 | $9.15 | +0.42% | 280,405 |
| Dec 19, 2016 | $8.40 | $9.35 | $8.39 | $9.11 | +8.01% | 600,966 |
| Dec 12, 2016 | $8.54 | $8.78 | $8.34 | $8.43 | -1.79% | 951,079 |
| Dec 5, 2016 | $8.43 | $8.85 | $8.43 | $8.59 | +2.99% | 542,944 |
| Nov 28, 2016 | $8.16 | $8.50 | $8.06 | $8.34 | +0.57% | 704,162 |
| Nov 21, 2016 | $8.02 | $8.47 | $7.92 | $8.29 | +3.94% | 670,811 |
| Nov 14, 2016 | $7.85 | $8.18 | $7.56 | $7.98 | – | 256,988 |
Seasonality
RUSHB 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 | 1.0% | -0.2% | -0.5% | 1.2% | -2.1% | 3.1% | 8.4% | -0.8% | 2.3% | 2.6% | 4.6% | 5.3% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 10 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 4.9% | 9.6% | -0.2% | 13.2% | -10.7% | 17.9% | 1.6% | 0.0% | 4.3% | 5.2% | ||
| 2025 | 5.3% | -0.7% | -0.4% | 2.3% | -9.4% | 0.5% | 3.5% | 7.2% | -1.1% | -8.6% | 2.1% | 5.4% |
| 2024 | -10.8% | 7.1% | 5.7% | -23.2% | 3.7% | -7.2% | 20.5% | -0.1% | 1.9% | 1.3% | 17.8% | -4.5% |
| 2023 | 3.4% | 3.5% | -0.2% | -2.2% | -0.3% | 17.0% | 1.0% | 0.4% | -1.1% | -10.7% | 8.3% | 21.5% |
| 2022 | -6.0% | -3.0% | -1.3% | 0.2% | 2.6% | 0.2% | 9.4% | -6.3% | -5.4% | 11.9% | -0.8% | 6.2% |
| 2021 | 2.2% | -1.6% | 18.8% | -2.9% | -0.6% | -12.0% | 15.1% | -3.0% | 8.0% | 13.0% | -5.3% | 10.6% |
| 2020 | -2.9% | -5.2% | -27.2% | 15.7% | 4.1% | -2.6% | 11.6% | 5.4% | 6.0% | 6.5% | 8.5% | 11.5% |
| 2019 | 9.3% | 6.4% | 0.6% | 1.1% | -14.2% | 2.8% | 6.7% | -5.3% | 7.4% | 7.5% | 6.6% | 0.2% |
| 2018 | 5.4% | -21.7% | 1.4% | -3.6% | 8.9% | 3.6% | 2.5% | -1.3% | -10.0% | -9.6% | 7.6% | -8.0% |
| 2017 | -0.4% | 4.0% | -2.5% | 11.1% | -4.8% | 10.4% | 11.7% | -5.3% | 13.2% | 9.1% | -3.4% | 4.8% |