Ramaco Resources, Inc. (METCI) stock
METCINasdaqSilver OresFiscal year ends December 31Also trades as METC, METCB, METCZ
$24.68−0.04 (-0.16%)
Close on Nov 3, 2026Market cap –P/E –Yield –
Price history
Ramaco Resources share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.68
-0.16% on the day
52-week range
$23.75 – $25.58
-3.5% from the high
Change over 52 weeks
-3.2%
From $25.50 on Nov 3, 2025
Average volume
3,540
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $24.68 | $24.68 | $24.68 | $24.68 | -0.16% | 543 |
| Nov 2, 2026 | $24.75 | $24.75 | $24.65 | $24.72 | +0.24% | 2,409 |
| Oct 30, 2026 | $24.75 | $24.80 | $24.56 | $24.66 | -0.31% | 4,556 |
| Oct 29, 2026 | $24.66 | $24.75 | $24.66 | $24.74 | +0.28% | 3,503 |
| Oct 28, 2026 | $24.68 | $24.70 | $24.67 | $24.67 | -0.14% | 1,423 |
| Oct 27, 2026 | $24.70 | $24.70 | $24.63 | $24.70 | 0.00% | 1,776 |
| Oct 26, 2026 | $24.66 | $24.85 | $24.51 | $24.70 | +0.16% | 8,761 |
| Oct 23, 2026 | $24.68 | $24.88 | $23.75 | $24.66 | -0.90% | 65,876 |
| Oct 22, 2026 | $24.90 | $24.93 | $24.87 | $24.89 | -0.06% | 2,624 |
| Oct 21, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | – |
| Oct 20, 2026 | $24.90 | $24.94 | $24.87 | $24.90 | +0.20% | 6,148 |
| Oct 19, 2026 | $24.92 | $24.93 | $24.85 | $24.85 | -0.28% | 2,222 |
| Oct 16, 2026 | $24.78 | $24.92 | $24.75 | $24.92 | +0.93% | 4,513 |
| Oct 15, 2026 | $24.78 | $24.78 | $24.65 | $24.69 | -1.80% | 4,691 |
| Oct 14, 2026 | $25.09 | $25.16 | $25.09 | $25.14 | +0.29% | 1,396 |
| Oct 13, 2026 | $25.01 | $25.15 | $25.00 | $25.07 | -0.28% | 4,237 |
| Oct 12, 2026 | $25.07 | $25.14 | $25.07 | $25.14 | -0.12% | 3,116 |
| Oct 9, 2026 | $25.15 | $25.17 | $25.13 | $25.17 | +0.30% | 1,731 |
| Oct 8, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +0.38% | 796 |
| Oct 7, 2026 | $25.08 | $25.09 | $25.00 | $25.00 | -0.32% | 5,310 |
| Oct 6, 2026 | $25.08 | $25.15 | $25.05 | $25.08 | -0.07% | 4,117 |
| Oct 5, 2026 | $25.11 | $25.22 | $25.05 | $25.10 | -0.49% | 7,573 |
| Oct 2, 2026 | $25.10 | $25.22 | $25.05 | $25.22 | +0.31% | 3,576 |
| Oct 1, 2026 | $25.10 | $25.18 | $25.08 | $25.14 | -0.04% | 6,075 |
| Sep 30, 2026 | $25.15 | $25.15 | $25.14 | $25.15 | +0.04% | 2,187 |
| Sep 29, 2026 | $25.24 | $25.25 | $25.14 | $25.14 | -0.44% | 4,803 |
| Sep 28, 2026 | $25.30 | $25.31 | $25.15 | $25.25 | -0.39% | 3,315 |
| Sep 25, 2026 | $25.42 | $25.42 | $25.35 | $25.35 | -0.39% | 999 |
| Sep 24, 2026 | $25.44 | $25.45 | $25.40 | $25.45 | 0.00% | 1,327 |
| Sep 23, 2026 | $25.41 | $25.48 | $25.35 | $25.45 | -0.04% | 7,170 |
| Sep 22, 2026 | $25.43 | $25.55 | $25.42 | $25.46 | +0.35% | 3,312 |
| Sep 21, 2026 | $25.46 | $25.55 | $25.34 | $25.37 | +0.44% | 6,965 |
| Sep 18, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | – |
| Sep 17, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | 0.00% | 40 |
| Sep 16, 2026 | $25.57 | $25.57 | $25.18 | $25.26 | -0.47% | 1,860 |
| Sep 15, 2026 | $25.58 | $25.58 | $25.37 | $25.38 | +0.04% | 1,823 |
| Sep 14, 2026 | $25.33 | $25.48 | $25.33 | $25.37 | -0.10% | 6,108 |
| Sep 11, 2026 | $25.57 | $25.57 | $25.28 | $25.39 | -0.02% | 3,186 |
| Sep 10, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | -0.27% | 160 |
| Sep 9, 2026 | $25.47 | $25.47 | $25.47 | $25.47 | +0.32% | 419 |
| Sep 8, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | 53 |
| Sep 4, 2026 | $25.36 | $25.47 | $25.29 | $25.39 | -0.27% | 4,086 |
| Sep 3, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Sep 2, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | 0.00% | – |
| Sep 1, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +0.04% | 482 |
| Aug 31, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 224 |
| Aug 28, 2026 | $25.37 | $25.45 | $25.37 | $25.45 | +0.20% | 745 |
| Aug 27, 2026 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 1,070 |
| Aug 26, 2026 | $25.43 | $25.43 | $25.40 | $25.40 | +0.08% | 1,657 |
| Aug 25, 2026 | $25.35 | $25.38 | $25.32 | $25.38 | +0.16% | 3,712 |
| Aug 24, 2026 | $25.35 | $25.35 | $25.28 | $25.34 | +0.06% | 4,441 |
| Aug 21, 2026 | $25.37 | $25.37 | $25.31 | $25.33 | -0.18% | 1,834 |
| Aug 20, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +0.36% | 444 |
| Aug 19, 2026 | $25.35 | $25.37 | $25.28 | $25.28 | -0.32% | 1,257 |
| Aug 18, 2026 | $25.33 | $25.36 | $25.24 | $25.36 | +0.44% | 1,032 |
| Aug 17, 2026 | $25.25 | $25.31 | $25.24 | $25.25 | +0.16% | 1,928 |
| Aug 14, 2026 | $25.27 | $25.36 | $25.16 | $25.21 | -0.22% | 1,210 |
| Aug 13, 2026 | $25.30 | $25.30 | $25.18 | $25.27 | +0.02% | 2,995 |
| Aug 12, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +0.04% | 181 |
| Aug 11, 2026 | $25.26 | $25.26 | $25.25 | $25.25 | -0.12% | 569 |
| Aug 10, 2026 | $25.27 | $25.28 | $25.14 | $25.28 | +0.20% | 1,879 |
| Aug 7, 2026 | $25.14 | $25.30 | $25.14 | $25.23 | -0.63% | 1,056 |
| Aug 6, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | +0.87% | 377 |
| Aug 5, 2026 | $25.11 | $25.17 | $25.10 | $25.17 | +0.20% | 6,238 |
| Aug 4, 2026 | $25.07 | $25.12 | $25.00 | $25.12 | +0.00% | 1,506 |
| Aug 3, 2026 | $25.07 | $25.12 | $25.07 | $25.12 | +0.20% | 2,247 |
| Jul 31, 2026 | $25.07 | $25.17 | $25.07 | $25.07 | -0.40% | 4,566 |
| Jul 30, 2026 | $25.13 | $25.17 | $25.04 | $25.17 | +0.56% | 1,576 |
| Jul 29, 2026 | $25.15 | $25.19 | $25.03 | $25.03 | -0.64% | 6,226 |
| Jul 28, 2026 | $25.10 | $25.19 | $25.10 | $25.19 | +0.30% | 1,060 |
| Jul 27, 2026 | $25.09 | $25.16 | $25.09 | $25.12 | -0.18% | 4,627 |
| Jul 24, 2026 | $25.18 | $25.18 | $25.13 | $25.16 | -0.08% | 521 |
| Jul 23, 2026 | $25.15 | $25.18 | $25.08 | $25.18 | 0.00% | 2,545 |
| Jul 22, 2026 | $25.12 | $25.18 | $25.12 | $25.18 | 0.00% | 3,995 |
| Jul 21, 2026 | $25.18 | $25.18 | $25.04 | $25.18 | +0.32% | 6,369 |
| Jul 20, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.20% | 915 |
| Jul 17, 2026 | $25.07 | $25.15 | $25.07 | $25.15 | +0.42% | 1,668 |
| Jul 16, 2026 | $25.00 | $25.08 | $25.00 | $25.05 | +0.10% | 3,255 |
| Jul 15, 2026 | $25.00 | $25.08 | $24.97 | $25.02 | -1.73% | 11,532 |
| Jul 14, 2026 | $25.44 | $25.46 | $25.44 | $25.46 | +0.08% | 7,805 |
| Jul 13, 2026 | $25.42 | $25.44 | $25.42 | $25.44 | 0.00% | 2,068 |
| Jul 10, 2026 | $25.44 | $25.44 | $25.42 | $25.44 | +0.02% | 1,388 |
| Jul 9, 2026 | $25.42 | $25.44 | $25.42 | $25.44 | +0.06% | 6,854 |
| Jul 8, 2026 | $25.41 | $25.42 | $25.41 | $25.42 | +0.06% | 4,596 |
| Jul 7, 2026 | $25.42 | $25.42 | $25.39 | $25.41 | +0.18% | 1,721 |
| Jul 6, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | -0.12% | 653 |
| Jul 2, 2026 | $25.41 | $25.41 | $25.39 | $25.39 | -0.08% | 3,015 |
| Jul 1, 2026 | $25.38 | $25.41 | $25.38 | $25.41 | +0.04% | 3,688 |
| Jun 30, 2026 | $25.39 | $25.40 | $25.39 | $25.40 | +0.02% | 2,098 |
| Jun 29, 2026 | $25.38 | $25.40 | $25.38 | $25.40 | +0.03% | 4,007 |
| Jun 26, 2026 | $25.38 | $25.39 | $25.38 | $25.39 | -0.01% | 1,864 |
| Jun 25, 2026 | $25.38 | $25.39 | $25.38 | $25.39 | +0.04% | 5,838 |
| Jun 24, 2026 | $25.36 | $25.41 | $25.31 | $25.38 | +0.16% | 13,445 |
| Jun 23, 2026 | $25.23 | $25.35 | $25.23 | $25.34 | +0.28% | 9,619 |
| Jun 22, 2026 | $25.25 | $25.27 | $25.12 | $25.27 | -0.28% | 3,406 |
| Jun 18, 2026 | $25.34 | $25.34 | $25.24 | $25.34 | 0.00% | 2,290 |
| Jun 17, 2026 | $25.29 | $25.34 | $25.28 | $25.34 | +0.44% | 2,026 |
| Jun 16, 2026 | $25.34 | $25.34 | $25.23 | $25.23 | +0.52% | 1,059 |
| Jun 15, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.91% | 358 |
| Jun 12, 2026 | $25.21 | $25.33 | $25.21 | $25.33 | 0.00% | 2,468 |
| Jun 11, 2026 | $25.32 | $25.33 | $25.15 | $25.33 | 0.00% | 16,130 |
| Jun 10, 2026 | $25.28 | $25.33 | $25.20 | $25.33 | 0.00% | 6,044 |
| Jun 9, 2026 | $25.22 | $25.33 | $25.10 | $25.33 | +0.36% | 3,346 |
| Jun 8, 2026 | $25.20 | $25.24 | $25.10 | $25.24 | +0.28% | 5,289 |
| Jun 5, 2026 | $25.12 | $25.17 | $25.10 | $25.17 | -0.55% | 1,003 |
| Jun 4, 2026 | $25.24 | $25.31 | $25.24 | $25.31 | +0.76% | 1,688 |
| Jun 3, 2026 | $25.22 | $25.22 | $25.12 | $25.12 | -0.67% | 341 |
| Jun 2, 2026 | $25.33 | $25.33 | $25.10 | $25.29 | -0.16% | 9,870 |
| Jun 1, 2026 | $25.32 | $25.33 | $25.32 | $25.33 | +0.08% | 4,695 |
| May 29, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | +0.06% | 415 |
| May 28, 2026 | $25.31 | $25.31 | $25.30 | $25.30 | +0.34% | 2,807 |
| May 27, 2026 | $25.26 | $25.26 | $25.21 | $25.21 | 0.00% | 460 |
| May 26, 2026 | $25.33 | $25.33 | $25.21 | $25.21 | -0.26% | 606 |
| May 22, 2026 | $25.24 | $25.33 | $25.20 | $25.27 | +0.38% | 3,325 |
| May 21, 2026 | $25.26 | $25.30 | $25.18 | $25.18 | -0.45% | 7,001 |
| May 20, 2026 | $25.29 | $25.33 | $25.26 | $25.30 | -0.06% | 5,872 |
| May 19, 2026 | $25.20 | $25.37 | $25.18 | $25.31 | +0.44% | 13,139 |
| May 18, 2026 | $25.30 | $25.32 | $25.20 | $25.20 | -0.20% | 4,296 |
| May 15, 2026 | $25.26 | $25.32 | $25.25 | $25.25 | -0.23% | 4,944 |
| May 14, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | +0.03% | 1,551 |
| May 13, 2026 | $25.30 | $25.31 | $25.27 | $25.30 | +0.10% | 5,661 |
| May 12, 2026 | $25.29 | $25.30 | $25.25 | $25.28 | 0.00% | 8,336 |
| May 11, 2026 | $25.25 | $25.33 | $25.24 | $25.28 | +0.50% | 14,226 |
| May 8, 2026 | $25.19 | $25.19 | $25.05 | $25.15 | +0.20% | 7,100 |
| May 7, 2026 | $25.17 | $25.29 | $25.10 | $25.10 | -0.32% | 1,913 |
| May 6, 2026 | $25.19 | $25.28 | $25.01 | $25.18 | -0.04% | 8,486 |
| May 5, 2026 | $25.24 | $25.28 | $25.00 | $25.19 | -0.28% | 5,988 |
| May 4, 2026 | $25.25 | $25.28 | $25.24 | $25.26 | +0.04% | 6,694 |
| May 1, 2026 | $25.24 | $25.25 | $25.13 | $25.25 | +0.40% | 2,755 |
| Apr 30, 2026 | $25.15 | $25.15 | $25.10 | $25.15 | +0.20% | 1,962 |
| Apr 29, 2026 | $25.05 | $25.10 | $25.05 | $25.10 | -0.36% | 339 |
| Apr 28, 2026 | $25.14 | $25.27 | $25.14 | $25.19 | +0.20% | 2,546 |
| Apr 27, 2026 | $25.14 | $25.14 | $25.07 | $25.14 | +0.40% | 2,008 |
| Apr 24, 2026 | $25.13 | $25.13 | $25.04 | $25.04 | -0.20% | 465 |
| Apr 23, 2026 | $25.08 | $25.14 | $25.08 | $25.09 | +0.18% | 2,988 |
| Apr 22, 2026 | $25.05 | $25.08 | $25.05 | $25.05 | -0.02% | 940 |
| Apr 21, 2026 | $25.00 | $25.07 | $25.00 | $25.05 | -0.08% | 6,779 |
| Apr 20, 2026 | $25.00 | $25.07 | $25.00 | $25.07 | +0.00% | 7,769 |
| Apr 17, 2026 | $24.99 | $25.07 | $24.87 | $25.07 | +0.84% | 10,620 |
| Apr 16, 2026 | $24.92 | $25.03 | $24.81 | $24.86 | -0.16% | 10,759 |
| Apr 15, 2026 | $24.94 | $24.97 | $24.80 | $24.90 | -1.54% | 15,656 |
| Apr 14, 2026 | $25.24 | $25.29 | $25.24 | $25.29 | +0.20% | 14,617 |
| Apr 13, 2026 | $25.19 | $25.30 | $25.17 | $25.24 | +0.04% | 3,353 |
| Apr 10, 2026 | $25.22 | $25.23 | $25.16 | $25.23 | +0.04% | 8,803 |
| Apr 9, 2026 | $25.15 | $25.22 | $25.15 | $25.22 | +0.18% | 7,290 |
| Apr 8, 2026 | $25.19 | $25.19 | $25.15 | $25.18 | +0.06% | 5,145 |
| Apr 7, 2026 | $25.15 | $25.16 | $25.09 | $25.16 | +0.04% | 1,893 |
| Apr 6, 2026 | $25.16 | $25.16 | $25.15 | $25.15 | -0.04% | 1,578 |
| Apr 2, 2026 | $25.10 | $25.16 | $25.08 | $25.16 | +0.30% | 1,458 |
| Apr 1, 2026 | $25.13 | $25.16 | $25.09 | $25.09 | -0.06% | 2,257 |
| Mar 31, 2026 | $25.10 | $25.15 | $25.10 | $25.10 | -0.16% | 1,043 |
| Mar 30, 2026 | $25.19 | $25.19 | $25.00 | $25.14 | -0.16% | 2,143 |
| Mar 27, 2026 | $25.14 | $25.18 | $25.14 | $25.18 | +0.16% | 683 |
| Mar 26, 2026 | $25.10 | $25.20 | $25.00 | $25.14 | +0.12% | 5,491 |
| Mar 25, 2026 | $25.12 | $25.12 | $25.11 | $25.11 | +0.04% | 275 |
| Mar 24, 2026 | $25.13 | $25.24 | $25.10 | $25.10 | 0.00% | 1,249 |
| Mar 23, 2026 | $25.10 | $25.12 | $24.91 | $25.10 | 0.00% | 2,989 |
| Mar 20, 2026 | $24.96 | $25.15 | $24.71 | $25.10 | +0.36% | 14,073 |
| Mar 19, 2026 | $25.00 | $25.08 | $24.95 | $25.01 | -0.36% | 8,653 |
| Mar 18, 2026 | $25.09 | $25.10 | $25.09 | $25.10 | +0.04% | 1,193 |
| Mar 17, 2026 | $25.09 | $25.10 | $25.05 | $25.09 | -0.00% | 4,178 |
| Mar 16, 2026 | $25.26 | $25.26 | $25.00 | $25.09 | -0.38% | 5,999 |
| Mar 13, 2026 | $25.20 | $25.25 | $25.15 | $25.19 | -0.30% | 1,481 |
| Mar 12, 2026 | $25.25 | $25.26 | $25.20 | $25.26 | +0.04% | 6,563 |
| Mar 11, 2026 | $25.23 | $25.25 | $25.23 | $25.25 | +0.14% | 1,821 |
| Mar 10, 2026 | $25.27 | $25.28 | $25.22 | $25.22 | 0.00% | 1,329 |
| Mar 9, 2026 | $25.21 | $25.38 | $25.18 | $25.22 | +0.01% | 2,270 |
| Mar 6, 2026 | $25.20 | $25.22 | $25.20 | $25.21 | +0.01% | 2,796 |
| Mar 5, 2026 | $25.22 | $25.22 | $25.16 | $25.21 | -0.05% | 2,289 |
| Mar 4, 2026 | $25.21 | $25.28 | $25.16 | $25.22 | +0.09% | 3,016 |
| Mar 3, 2026 | $25.18 | $25.24 | $25.17 | $25.20 | 0.00% | 4,801 |
| Mar 2, 2026 | $25.20 | $25.20 | $25.18 | $25.20 | -0.02% | 2,534 |
| Feb 27, 2026 | $25.20 | $25.24 | $25.19 | $25.21 | +0.18% | 4,007 |
| Feb 26, 2026 | $25.25 | $25.25 | $25.11 | $25.16 | -0.28% | 26,928 |
| Feb 25, 2026 | $25.23 | $25.24 | $25.20 | $25.23 | -0.04% | 3,288 |
| Feb 24, 2026 | $25.26 | $25.27 | $25.21 | $25.24 | +0.02% | 2,694 |
| Feb 23, 2026 | $25.29 | $25.29 | $25.23 | $25.24 | +0.01% | 2,592 |
| Feb 20, 2026 | $25.26 | $25.29 | $25.20 | $25.23 | -0.03% | 8,816 |
| Feb 19, 2026 | $25.20 | $25.29 | $25.20 | $25.24 | 0.00% | 6,238 |
| Feb 18, 2026 | $25.29 | $25.29 | $25.22 | $25.24 | 0.00% | 5,344 |
| Feb 17, 2026 | $25.29 | $25.29 | $25.24 | $25.24 | -0.16% | 15,447 |
| Feb 13, 2026 | $25.26 | $25.29 | $25.24 | $25.28 | +0.16% | 26,899 |
| Feb 12, 2026 | $25.20 | $25.26 | $25.11 | $25.24 | +0.48% | 75,923 |
| Feb 11, 2026 | $25.11 | $25.20 | $25.11 | $25.12 | -0.16% | 19,874 |
| Feb 10, 2026 | $25.17 | $25.18 | $25.15 | $25.16 | +0.04% | 3,885 |
| Feb 9, 2026 | $25.15 | $25.20 | $25.10 | $25.15 | +0.04% | 3,616 |
| Feb 6, 2026 | $25.14 | $25.15 | $25.10 | $25.14 | -0.12% | 8,069 |
| Feb 5, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | 0.00% | 1,874 |
| Feb 4, 2026 | $25.19 | $25.19 | $25.10 | $25.17 | +0.08% | 7,737 |
| Feb 3, 2026 | $25.19 | $25.19 | $25.13 | $25.15 | -0.22% | 13,134 |
| Feb 2, 2026 | $25.21 | $25.24 | $25.18 | $25.21 | +0.22% | 2,432 |
| Jan 30, 2026 | $25.20 | $25.21 | $25.13 | $25.15 | -0.20% | 2,718 |
| Jan 29, 2026 | $25.16 | $25.21 | $25.10 | $25.20 | 0.00% | 5,661 |
| Jan 28, 2026 | $25.15 | $25.20 | $25.15 | $25.20 | +0.32% | 1,211 |
| Jan 27, 2026 | $25.11 | $25.20 | $25.11 | $25.12 | -0.08% | 7,182 |
| Jan 26, 2026 | $25.20 | $25.21 | $25.14 | $25.14 | -0.16% | 11,330 |
| Jan 23, 2026 | $25.18 | $25.18 | $25.14 | $25.18 | -0.04% | 1,228 |
| Jan 22, 2026 | $25.19 | $25.20 | $25.16 | $25.19 | 0.00% | 3,339 |
| Jan 21, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +0.14% | 777 |
| Jan 20, 2026 | $25.10 | $25.16 | $25.10 | $25.16 | +0.18% | 8,376 |
| Jan 16, 2026 | $25.10 | $25.16 | $25.10 | $25.11 | +0.04% | 9,217 |
| Jan 15, 2026 | $25.21 | $25.21 | $25.05 | $25.10 | -1.38% | 31,474 |
| Jan 14, 2026 | $25.37 | $25.45 | $25.37 | $25.45 | +0.18% | 5,940 |
| Jan 13, 2026 | $25.37 | $25.42 | $25.30 | $25.41 | -0.18% | 6,518 |
| Jan 12, 2026 | $25.35 | $25.45 | $25.25 | $25.45 | +0.39% | 2,956 |
| Jan 9, 2026 | $25.38 | $25.38 | $25.31 | $25.35 | -0.16% | 4,340 |
| Jan 8, 2026 | $25.45 | $25.45 | $25.34 | $25.39 | -0.16% | 5,125 |
| Jan 7, 2026 | $25.44 | $25.45 | $25.41 | $25.43 | +0.04% | 4,529 |
| Jan 6, 2026 | $25.40 | $25.48 | $25.31 | $25.42 | +0.43% | 4,923 |
| Jan 5, 2026 | $25.40 | $25.40 | $25.25 | $25.31 | -0.31% | 7,592 |
| Jan 2, 2026 | $25.39 | $25.40 | $25.36 | $25.39 | +0.55% | 5,042 |
| Dec 31, 2025 | $25.39 | $25.39 | $25.24 | $25.25 | -0.55% | 5,570 |
| Dec 30, 2025 | $25.20 | $25.39 | $25.20 | $25.39 | +0.75% | 2,689 |
| Dec 29, 2025 | $25.29 | $25.29 | $25.20 | $25.20 | 0.00% | 3,079 |
| Dec 26, 2025 | $25.29 | $25.29 | $25.20 | $25.20 | -0.12% | 3,278 |
| Dec 24, 2025 | $25.28 | $25.29 | $25.23 | $25.23 | +0.52% | 847 |
| Dec 23, 2025 | $25.19 | $25.27 | $25.10 | $25.10 | -0.36% | 5,510 |
| Dec 22, 2025 | $25.20 | $25.20 | $25.19 | $25.19 | -0.04% | 3,319 |
| Dec 19, 2025 | $25.10 | $25.25 | $25.10 | $25.20 | -0.20% | 2,514 |
| Dec 18, 2025 | $25.18 | $25.25 | $25.10 | $25.25 | +0.42% | 3,239 |
| Dec 17, 2025 | $25.20 | $25.22 | $25.14 | $25.15 | -0.02% | 2,636 |
| Dec 16, 2025 | $25.20 | $25.20 | $25.15 | $25.15 | -0.32% | 3,291 |
| Dec 15, 2025 | $25.17 | $25.25 | $25.15 | $25.23 | +0.16% | 4,906 |
| Dec 12, 2025 | $25.15 | $25.19 | $25.15 | $25.19 | +0.24% | 749 |
| Dec 11, 2025 | $25.10 | $25.19 | $25.10 | $25.13 | +0.12% | 4,190 |
| Dec 10, 2025 | $25.15 | $25.19 | $25.10 | $25.10 | -0.36% | 5,595 |
| Dec 9, 2025 | $25.10 | $25.19 | $25.10 | $25.19 | +0.18% | 4,804 |
| Dec 8, 2025 | $25.14 | $25.18 | $25.14 | $25.15 | -0.06% | 2,660 |
| Dec 5, 2025 | $25.28 | $25.28 | $25.11 | $25.16 | -0.36% | 4,518 |
| Dec 4, 2025 | $25.33 | $25.33 | $25.18 | $25.25 | +0.12% | 3,537 |
| Dec 3, 2025 | $25.22 | $25.24 | $25.16 | $25.22 | +0.08% | 3,351 |
| Dec 2, 2025 | $25.20 | $25.33 | $25.20 | $25.20 | -0.32% | 13,991 |
| Dec 1, 2025 | $25.35 | $25.35 | $25.21 | $25.28 | -0.24% | 6,278 |
| Nov 28, 2025 | $25.34 | $25.34 | $25.34 | $25.34 | +0.22% | 438 |
| Nov 26, 2025 | $25.22 | $25.29 | $25.21 | $25.29 | -0.22% | 2,075 |
| Nov 25, 2025 | $25.34 | $25.34 | $25.34 | $25.34 | 0.00% | 148 |
| Nov 24, 2025 | $25.22 | $25.34 | $25.21 | $25.34 | +0.24% | 1,816 |
| Nov 21, 2025 | $25.20 | $25.30 | $25.20 | $25.28 | -0.08% | 9,887 |
| Nov 20, 2025 | $25.30 | $25.30 | $25.20 | $25.30 | +0.40% | 19,692 |
| Nov 19, 2025 | $25.36 | $25.39 | $25.20 | $25.20 | -0.71% | 4,901 |
| Nov 18, 2025 | $25.20 | $25.38 | $25.20 | $25.38 | -0.04% | 13,975 |
| Nov 17, 2025 | $25.37 | $25.49 | $25.10 | $25.39 | -0.16% | 45,330 |
| Nov 14, 2025 | $25.26 | $25.51 | $25.25 | $25.43 | +0.71% | 20,812 |
| Nov 13, 2025 | $25.42 | $25.42 | $25.13 | $25.25 | -0.39% | 52,360 |
| Nov 12, 2025 | $25.38 | $25.42 | $25.35 | $25.35 | -0.10% | 9,923 |
| Nov 11, 2025 | $25.47 | $25.47 | $25.35 | $25.38 | -0.49% | 14,194 |
| Nov 10, 2025 | $25.45 | $25.50 | $25.45 | $25.50 | +0.12% | 6,215 |
| Nov 7, 2025 | $25.45 | $25.47 | $25.45 | $25.47 | +0.04% | 2,293 |
| Nov 6, 2025 | $25.46 | $25.46 | $25.45 | $25.46 | +0.10% | 9,426 |
| Nov 5, 2025 | $25.45 | $25.46 | $25.44 | $25.44 | -0.06% | 11,117 |
| Nov 4, 2025 | $25.47 | $25.48 | $25.45 | $25.45 | -0.20% | 7,328 |
| Nov 3, 2025 | $25.53 | $25.53 | $25.33 | $25.50 | +0.20% | 20,039 |
| Oct 31, 2025 | $25.60 | $25.60 | $25.26 | $25.45 | -0.55% | 55,525 |
| Oct 30, 2025 | $25.45 | $25.60 | $25.45 | $25.59 | +0.95% | 9,037 |
| Oct 29, 2025 | $25.43 | $25.48 | $25.25 | $25.35 | +0.20% | 14,247 |
| Oct 28, 2025 | $25.45 | $25.45 | $25.26 | $25.30 | -0.47% | 38,663 |
| Oct 27, 2025 | $25.57 | $25.69 | $25.40 | $25.42 | -0.12% | 19,254 |
| Oct 24, 2025 | $25.24 | $25.61 | $25.20 | $25.45 | +1.23% | 119,993 |
| Oct 23, 2025 | $25.90 | $25.96 | $25.14 | $25.14 | -2.93% | 70,513 |
| Oct 22, 2025 | $25.68 | $25.94 | $25.65 | $25.90 | – | 16,611 |
See a number that looks wrong?