Ramaco Resources, Inc. (METCZ) stock
METCZNasdaqSilver OresFiscal year ends December 31Also trades as METC, METCB, METCI
$24.61−0.18 (-0.73%)
Close on Oct 30, 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, Oct 30, 2026
$24.61
-0.73% on the day
52-week range
$23.97 – $25.74
-4.4% from the high
Change over 52 weeks
-3.5%
From $25.50 on Oct 30, 2025
Average volume
5,117
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.80 | $24.80 | $24.54 | $24.61 | -0.73% | 5,021 |
| Oct 29, 2026 | $24.70 | $24.85 | $24.70 | $24.79 | +0.36% | 4,002 |
| Oct 28, 2026 | $24.80 | $24.81 | $24.70 | $24.70 | -0.22% | 7,715 |
| Oct 27, 2026 | $24.85 | $24.85 | $24.73 | $24.76 | +0.14% | 3,873 |
| Oct 26, 2026 | $24.69 | $24.85 | $24.65 | $24.72 | +0.08% | 9,741 |
| Oct 23, 2026 | $24.71 | $24.75 | $23.97 | $24.70 | -1.52% | 92,860 |
| Oct 22, 2026 | $25.09 | $25.09 | $25.08 | $25.08 | +0.56% | 672 |
| Oct 21, 2026 | $25.01 | $25.01 | $24.90 | $24.94 | -0.20% | 1,246 |
| Oct 20, 2026 | $24.95 | $25.09 | $24.93 | $24.99 | -0.56% | 1,698 |
| Oct 19, 2026 | $25.35 | $25.35 | $25.13 | $25.13 | +1.07% | 2,075 |
| Oct 16, 2026 | $24.80 | $24.89 | $24.75 | $24.87 | +0.34% | 13,537 |
| Oct 15, 2026 | $24.78 | $24.84 | $24.50 | $24.78 | -1.53% | 2,996 |
| Oct 14, 2026 | $25.36 | $25.36 | $25.06 | $25.17 | +0.06% | 3,611 |
| Oct 13, 2026 | $25.08 | $25.15 | $25.08 | $25.15 | +0.14% | 1,795 |
| Oct 12, 2026 | $25.10 | $25.24 | $25.10 | $25.12 | -0.18% | 1,814 |
| Oct 9, 2026 | $25.21 | $25.21 | $25.16 | $25.16 | +0.00% | 1,219 |
| Oct 8, 2026 | $25.15 | $25.16 | $25.14 | $25.16 | +0.20% | 6,273 |
| Oct 7, 2026 | $25.05 | $25.15 | $25.01 | $25.11 | +0.12% | 4,575 |
| Oct 6, 2026 | $25.18 | $25.18 | $25.08 | $25.08 | -0.34% | 2,705 |
| Oct 5, 2026 | $25.10 | $25.17 | $25.07 | $25.17 | +0.26% | 5,922 |
| Oct 2, 2026 | $25.23 | $25.23 | $24.92 | $25.10 | -0.40% | 6,671 |
| Oct 1, 2026 | $25.25 | $25.25 | $24.88 | $25.20 | -0.00% | 5,905 |
| Sep 30, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.20% | 1,134 |
| Sep 29, 2026 | $25.14 | $25.25 | $25.02 | $25.15 | -0.55% | 7,784 |
| Sep 28, 2026 | $25.34 | $25.34 | $25.10 | $25.29 | -0.43% | 11,458 |
| Sep 25, 2026 | $25.40 | $25.46 | $25.40 | $25.40 | -0.29% | 2,937 |
| Sep 24, 2026 | $25.54 | $25.54 | $25.48 | $25.48 | -0.25% | 1,044 |
| Sep 23, 2026 | $25.55 | $25.55 | $25.40 | $25.54 | +0.06% | 5,844 |
| Sep 22, 2026 | $25.45 | $25.58 | $25.45 | $25.52 | +0.21% | 1,616 |
| Sep 21, 2026 | $25.47 | $25.53 | $25.47 | $25.47 | +0.04% | 3,720 |
| Sep 18, 2026 | $25.49 | $25.56 | $25.46 | $25.46 | 0.00% | 1,863 |
| Sep 17, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | -0.08% | 448 |
| Sep 16, 2026 | $25.36 | $25.48 | $25.35 | $25.48 | -0.12% | 3,313 |
| Sep 15, 2026 | $25.50 | $25.51 | $25.50 | $25.51 | +0.04% | 1,927 |
| Sep 14, 2026 | $25.43 | $25.50 | $25.42 | $25.50 | 0.00% | 5,019 |
| Sep 11, 2026 | $25.36 | $25.50 | $25.35 | $25.50 | +0.39% | 1,706 |
| Sep 10, 2026 | $25.42 | $25.42 | $25.39 | $25.40 | -0.08% | 3,058 |
| Sep 9, 2026 | $25.35 | $25.49 | $25.35 | $25.42 | -0.31% | 3,824 |
| Sep 8, 2026 | $25.49 | $25.50 | $25.42 | $25.50 | +0.24% | 5,205 |
| Sep 4, 2026 | $25.44 | $25.49 | $25.44 | $25.44 | -0.10% | 2,406 |
| Sep 3, 2026 | $25.45 | $25.48 | $25.44 | $25.46 | -0.20% | 5,283 |
| Sep 2, 2026 | $25.46 | $25.52 | $25.46 | $25.52 | +0.20% | 4,960 |
| Sep 1, 2026 | $25.46 | $25.47 | $25.45 | $25.47 | +0.02% | 5,218 |
| Aug 31, 2026 | $25.46 | $25.46 | $25.46 | $25.46 | +0.02% | 2,070 |
| Aug 28, 2026 | $25.41 | $25.46 | $25.40 | $25.46 | +0.06% | 5,849 |
| Aug 27, 2026 | $25.40 | $25.45 | $25.38 | $25.44 | +0.18% | 4,272 |
| Aug 26, 2026 | $25.44 | $25.44 | $25.40 | $25.40 | -0.18% | 3,972 |
| Aug 25, 2026 | $25.43 | $25.44 | $25.39 | $25.44 | +0.04% | 4,058 |
| Aug 24, 2026 | $25.41 | $25.45 | $25.39 | $25.43 | +0.20% | 7,410 |
| Aug 21, 2026 | $25.33 | $25.40 | $25.33 | $25.38 | -0.12% | 6,168 |
| Aug 20, 2026 | $25.41 | $25.41 | $25.37 | $25.41 | 0.00% | 1,469 |
| Aug 19, 2026 | $25.36 | $25.41 | $25.35 | $25.41 | +0.20% | 15,553 |
| Aug 18, 2026 | $25.36 | $25.36 | $25.33 | $25.36 | +0.24% | 5,028 |
| Aug 17, 2026 | $25.35 | $25.35 | $25.24 | $25.30 | -0.20% | 3,556 |
| Aug 14, 2026 | $25.34 | $25.38 | $25.34 | $25.35 | +0.40% | 3,084 |
| Aug 13, 2026 | $25.28 | $25.28 | $25.25 | $25.25 | -0.35% | 455 |
| Aug 12, 2026 | $25.20 | $25.34 | $25.20 | $25.34 | +0.04% | 1,404 |
| Aug 11, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | 0.00% | 238 |
| Aug 10, 2026 | $25.21 | $25.33 | $25.21 | $25.33 | -0.04% | 2,135 |
| Aug 7, 2026 | $25.27 | $25.44 | $25.25 | $25.34 | +0.48% | 6,362 |
| Aug 6, 2026 | $25.33 | $25.33 | $25.18 | $25.22 | +0.11% | 2,575 |
| Aug 5, 2026 | $25.25 | $25.25 | $25.19 | $25.19 | +0.04% | 1,410 |
| Aug 4, 2026 | $25.16 | $25.18 | $25.15 | $25.18 | -0.40% | 3,206 |
| Aug 3, 2026 | $25.23 | $25.32 | $25.23 | $25.28 | -0.16% | 2,177 |
| Jul 31, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | -0.04% | 455 |
| Jul 30, 2026 | $25.30 | $25.33 | $25.30 | $25.33 | +0.08% | 1,729 |
| Jul 29, 2026 | $25.28 | $25.32 | $25.16 | $25.31 | -0.08% | 4,640 |
| Jul 28, 2026 | $25.21 | $25.33 | $25.21 | $25.33 | 0.00% | 2,609 |
| Jul 27, 2026 | $25.33 | $25.33 | $25.27 | $25.33 | 0.00% | 1,728 |
| Jul 24, 2026 | $25.21 | $25.33 | $25.16 | $25.33 | +0.12% | 3,607 |
| Jul 23, 2026 | $25.32 | $25.33 | $25.30 | $25.30 | -0.08% | 2,502 |
| Jul 22, 2026 | $25.30 | $25.32 | $25.12 | $25.32 | 0.00% | 1,302 |
| Jul 21, 2026 | $25.15 | $25.32 | $25.08 | $25.32 | +0.44% | 8,973 |
| Jul 20, 2026 | $25.17 | $25.25 | $25.17 | $25.21 | -0.08% | 4,780 |
| Jul 17, 2026 | $25.23 | $25.23 | $25.20 | $25.23 | +0.20% | 825 |
| Jul 16, 2026 | $25.16 | $25.18 | $25.08 | $25.18 | +0.08% | 9,922 |
| Jul 15, 2026 | $25.07 | $25.19 | $25.07 | $25.16 | -1.64% | 7,533 |
| Jul 14, 2026 | $25.57 | $25.58 | $25.54 | $25.58 | +0.14% | 4,642 |
| Jul 13, 2026 | $25.54 | $25.57 | $25.54 | $25.55 | +0.08% | 3,538 |
| Jul 10, 2026 | $25.55 | $25.57 | $25.45 | $25.53 | -0.14% | 2,216 |
| Jul 9, 2026 | $25.55 | $25.56 | $25.55 | $25.56 | +0.04% | 3,231 |
| Jul 8, 2026 | $25.55 | $25.55 | $25.52 | $25.55 | +0.00% | 7,444 |
| Jul 7, 2026 | $25.54 | $25.55 | $25.52 | $25.55 | +0.14% | 3,848 |
| Jul 6, 2026 | $25.54 | $25.54 | $25.52 | $25.52 | -0.10% | 1,311 |
| Jul 2, 2026 | $25.49 | $25.54 | $25.49 | $25.54 | +0.08% | 15,310 |
| Jul 1, 2026 | $25.50 | $25.52 | $25.50 | $25.52 | 0.00% | 2,120 |
| Jun 30, 2026 | $25.50 | $25.52 | $25.48 | $25.52 | +0.06% | 840 |
| Jun 29, 2026 | $25.48 | $25.52 | $25.48 | $25.51 | +0.10% | 5,675 |
| Jun 26, 2026 | $25.50 | $25.50 | $25.48 | $25.48 | -0.08% | 2,404 |
| Jun 25, 2026 | $25.50 | $25.52 | $25.50 | $25.50 | +0.04% | 9,219 |
| Jun 24, 2026 | $25.48 | $25.51 | $25.48 | $25.49 | +0.04% | 27,073 |
| Jun 23, 2026 | $25.31 | $25.48 | $25.31 | $25.48 | +0.65% | 67,084 |
| Jun 22, 2026 | $25.31 | $25.33 | $25.30 | $25.32 | +0.06% | 6,969 |
| Jun 18, 2026 | $25.27 | $25.30 | $25.27 | $25.30 | +0.12% | 972 |
| Jun 17, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | +0.02% | 207 |
| Jun 16, 2026 | $25.35 | $25.35 | $25.20 | $25.27 | +0.02% | 2,995 |
| Jun 15, 2026 | $25.25 | $25.30 | $25.25 | $25.26 | +0.06% | 837 |
| Jun 12, 2026 | $25.21 | $25.25 | $25.16 | $25.25 | -0.16% | 2,217 |
| Jun 11, 2026 | $25.18 | $25.29 | $25.12 | $25.29 | +0.14% | 11,575 |
| Jun 10, 2026 | $25.30 | $25.30 | $25.11 | $25.25 | -0.30% | 16,913 |
| Jun 9, 2026 | $25.34 | $25.40 | $25.30 | $25.33 | -0.06% | 3,002 |
| Jun 8, 2026 | $25.32 | $25.34 | $25.32 | $25.34 | +0.26% | 1,333 |
| Jun 5, 2026 | $25.25 | $25.30 | $25.20 | $25.28 | -0.14% | 2,710 |
| Jun 4, 2026 | $25.28 | $25.31 | $25.28 | $25.31 | -0.08% | 1,854 |
| Jun 3, 2026 | $25.26 | $25.33 | $25.26 | $25.33 | +0.10% | 948 |
| Jun 2, 2026 | $25.34 | $25.34 | $25.26 | $25.31 | -0.14% | 1,031 |
| Jun 1, 2026 | $25.36 | $25.38 | $25.25 | $25.34 | +0.24% | 2,112 |
| May 29, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | 671 |
| May 28, 2026 | $25.29 | $25.29 | $25.27 | $25.28 | 0.00% | 2,468 |
| May 27, 2026 | $25.28 | $25.28 | $25.25 | $25.28 | +0.08% | 3,605 |
| May 26, 2026 | $25.34 | $25.34 | $25.26 | $25.26 | -0.39% | 1,076 |
| May 22, 2026 | $25.39 | $25.39 | $25.34 | $25.36 | -0.04% | 452 |
| May 21, 2026 | $25.28 | $25.37 | $25.28 | $25.37 | +0.44% | 973 |
| May 20, 2026 | $25.26 | $25.31 | $25.26 | $25.26 | -0.28% | 1,196 |
| May 19, 2026 | $25.30 | $25.39 | $25.30 | $25.33 | -0.02% | 4,064 |
| May 18, 2026 | $25.38 | $25.38 | $25.30 | $25.34 | -0.18% | 3,070 |
| May 15, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | +0.08% | 529 |
| May 14, 2026 | $25.33 | $25.36 | $25.33 | $25.36 | 0.00% | 912 |
| May 13, 2026 | $25.36 | $25.38 | $25.26 | $25.36 | -0.04% | 3,077 |
| May 12, 2026 | $25.25 | $25.37 | $25.25 | $25.37 | 0.00% | 956 |
| May 11, 2026 | $25.35 | $25.37 | $25.23 | $25.37 | +0.67% | 4,042 |
| May 8, 2026 | $25.37 | $25.37 | $25.10 | $25.20 | -0.67% | 1,916 |
| May 7, 2026 | $25.09 | $25.37 | $25.08 | $25.37 | +0.04% | 4,039 |
| May 6, 2026 | $25.37 | $25.38 | $25.25 | $25.36 | +0.18% | 9,586 |
| May 5, 2026 | $25.22 | $25.38 | $25.08 | $25.32 | +0.62% | 3,540 |
| May 4, 2026 | $25.13 | $25.16 | $25.13 | $25.16 | +0.08% | 3,407 |
| May 1, 2026 | $25.14 | $25.14 | $25.13 | $25.14 | +0.12% | 4,132 |
| Apr 30, 2026 | $25.05 | $25.15 | $25.05 | $25.11 | -0.16% | 3,909 |
| Apr 29, 2026 | $25.09 | $25.15 | $25.09 | $25.15 | +0.01% | 1,399 |
| Apr 28, 2026 | $25.14 | $25.15 | $25.14 | $25.15 | +0.11% | 800 |
| Apr 27, 2026 | $25.11 | $25.12 | $25.02 | $25.12 | +0.04% | 2,777 |
| Apr 24, 2026 | $25.06 | $25.12 | $25.06 | $25.11 | +0.04% | 2,081 |
| Apr 23, 2026 | $25.06 | $25.10 | $25.05 | $25.10 | -0.11% | 1,716 |
| Apr 22, 2026 | $25.14 | $25.16 | $25.05 | $25.13 | +0.11% | 3,806 |
| Apr 21, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.24% | 941 |
| Apr 20, 2026 | $25.15 | $25.16 | $25.12 | $25.16 | +0.24% | 7,076 |
| Apr 17, 2026 | $25.08 | $25.15 | $25.07 | $25.10 | +0.24% | 6,039 |
| Apr 16, 2026 | $25.05 | $25.12 | $25.04 | $25.04 | 0.00% | 8,431 |
| Apr 15, 2026 | $24.90 | $25.05 | $24.83 | $25.04 | -1.34% | 10,966 |
| Apr 14, 2026 | $25.30 | $25.38 | $25.30 | $25.38 | +0.32% | 18,437 |
| Apr 13, 2026 | $25.25 | $25.30 | $25.20 | $25.30 | +0.04% | 9,446 |
| Apr 10, 2026 | $25.29 | $25.29 | $25.25 | $25.29 | 0.00% | 3,161 |
| Apr 9, 2026 | $25.28 | $25.29 | $25.20 | $25.29 | 0.00% | 894 |
| Apr 8, 2026 | $25.26 | $25.29 | $25.25 | $25.29 | +0.12% | 8,290 |
| Apr 7, 2026 | $25.23 | $25.26 | $25.22 | $25.26 | +0.18% | 7,582 |
| Apr 6, 2026 | $25.14 | $25.23 | $25.10 | $25.22 | +0.10% | 4,749 |
| Apr 2, 2026 | $25.20 | $25.20 | $25.18 | $25.19 | +0.28% | 3,355 |
| Apr 1, 2026 | $25.13 | $25.13 | $25.09 | $25.12 | +0.04% | 8,610 |
| Mar 31, 2026 | $25.12 | $25.23 | $25.01 | $25.11 | +0.04% | 5,572 |
| Mar 30, 2026 | $25.23 | $25.23 | $25.10 | $25.10 | -0.24% | 2,804 |
| Mar 27, 2026 | $25.10 | $25.16 | $25.10 | $25.16 | +0.28% | 1,862 |
| Mar 26, 2026 | $25.19 | $25.19 | $25.06 | $25.09 | -0.52% | 822 |
| Mar 25, 2026 | $25.41 | $25.41 | $25.08 | $25.22 | -0.75% | 20,155 |
| Mar 24, 2026 | $25.28 | $25.42 | $25.28 | $25.41 | +0.43% | 6,027 |
| Mar 23, 2026 | $25.17 | $25.43 | $25.17 | $25.30 | +0.60% | 3,549 |
| Mar 20, 2026 | $25.25 | $25.39 | $25.15 | $25.15 | +0.00% | 9,249 |
| Mar 19, 2026 | $25.15 | $25.21 | $25.10 | $25.15 | -0.08% | 3,604 |
| Mar 18, 2026 | $25.28 | $25.28 | $25.15 | $25.17 | -0.32% | 4,321 |
| Mar 17, 2026 | $25.28 | $25.28 | $25.15 | $25.25 | +0.40% | 4,416 |
| Mar 16, 2026 | $25.28 | $25.28 | $25.11 | $25.15 | -0.04% | 9,041 |
| Mar 13, 2026 | $25.36 | $25.36 | $25.08 | $25.16 | -0.79% | 3,437 |
| Mar 12, 2026 | $25.37 | $25.37 | $25.31 | $25.36 | -0.20% | 1,446 |
| Mar 11, 2026 | $25.40 | $25.41 | $25.40 | $25.41 | +0.04% | 1,020 |
| Mar 10, 2026 | $25.41 | $25.41 | $25.31 | $25.40 | -0.20% | 3,809 |
| Mar 9, 2026 | $25.49 | $25.60 | $25.41 | $25.45 | -0.39% | 9,163 |
| Mar 6, 2026 | $25.55 | $25.55 | $25.54 | $25.55 | 0.00% | 2,537 |
| Mar 5, 2026 | $25.49 | $25.55 | $25.49 | $25.55 | 0.00% | 647 |
| Mar 4, 2026 | $25.55 | $25.55 | $25.40 | $25.55 | +0.04% | 2,202 |
| Mar 3, 2026 | $25.49 | $25.54 | $25.40 | $25.54 | +0.16% | 3,766 |
| Mar 2, 2026 | $25.32 | $25.50 | $25.32 | $25.50 | +0.18% | 1,045 |
| Feb 27, 2026 | $25.40 | $25.48 | $25.40 | $25.46 | -0.02% | 2,649 |
| Feb 26, 2026 | $25.40 | $25.48 | $25.40 | $25.46 | +0.39% | 2,483 |
| Feb 25, 2026 | $25.33 | $25.43 | $25.30 | $25.36 | +0.16% | 3,928 |
| Feb 24, 2026 | $25.48 | $25.48 | $25.26 | $25.32 | -0.31% | 7,223 |
| Feb 23, 2026 | $25.50 | $25.50 | $25.40 | $25.40 | -0.08% | 1,141 |
| Feb 20, 2026 | $25.45 | $25.50 | $25.42 | $25.42 | -0.20% | 2,814 |
| Feb 19, 2026 | $25.42 | $25.47 | $25.42 | $25.47 | +0.28% | 1,791 |
| Feb 18, 2026 | $25.47 | $25.50 | $25.36 | $25.40 | -0.20% | 14,062 |
| Feb 17, 2026 | $25.41 | $25.50 | $25.40 | $25.45 | -0.12% | 6,865 |
| Feb 13, 2026 | $25.54 | $25.55 | $25.34 | $25.48 | -0.12% | 6,009 |
| Feb 12, 2026 | $25.42 | $25.51 | $25.35 | $25.51 | +0.55% | 4,289 |
| Feb 11, 2026 | $25.41 | $25.60 | $25.35 | $25.37 | -0.35% | 6,024 |
| Feb 10, 2026 | $25.45 | $25.55 | $25.45 | $25.46 | -0.16% | 5,007 |
| Feb 9, 2026 | $25.60 | $25.60 | $25.42 | $25.50 | -0.49% | 2,641 |
| Feb 6, 2026 | $25.39 | $25.63 | $25.36 | $25.63 | +0.49% | 4,592 |
| Feb 5, 2026 | $25.56 | $25.59 | $25.37 | $25.50 | -0.16% | 2,130 |
| Feb 4, 2026 | $25.56 | $25.56 | $25.35 | $25.54 | +0.55% | 6,688 |
| Feb 3, 2026 | $25.46 | $25.46 | $25.35 | $25.40 | -0.12% | 3,229 |
| Feb 2, 2026 | $25.38 | $25.49 | $25.35 | $25.43 | +0.28% | 11,677 |
| Jan 30, 2026 | $25.40 | $25.40 | $25.36 | $25.36 | -0.08% | 5,800 |
| Jan 29, 2026 | $25.59 | $25.59 | $25.35 | $25.38 | -0.37% | 10,722 |
| Jan 28, 2026 | $25.50 | $25.50 | $25.45 | $25.48 | +0.04% | 3,494 |
| Jan 27, 2026 | $25.49 | $25.49 | $25.45 | $25.47 | +0.10% | 9,087 |
| Jan 26, 2026 | $25.55 | $25.55 | $25.40 | $25.44 | +0.20% | 10,388 |
| Jan 23, 2026 | $25.57 | $25.57 | $25.34 | $25.39 | -0.12% | 2,092 |
| Jan 22, 2026 | $25.35 | $25.42 | $25.33 | $25.42 | +0.36% | 6,045 |
| Jan 21, 2026 | $25.20 | $25.33 | $25.20 | $25.33 | +0.56% | 3,786 |
| Jan 20, 2026 | $25.21 | $25.27 | $25.16 | $25.19 | -0.24% | 7,020 |
| Jan 16, 2026 | $25.25 | $25.27 | $25.20 | $25.25 | 0.00% | 2,988 |
| Jan 15, 2026 | $25.34 | $25.35 | $25.23 | $25.25 | -1.71% | 20,962 |
| Jan 14, 2026 | $25.64 | $25.69 | $25.60 | $25.69 | +0.35% | 8,401 |
| Jan 13, 2026 | $25.64 | $25.65 | $25.60 | $25.60 | -0.02% | 2,488 |
| Jan 12, 2026 | $25.64 | $25.64 | $25.60 | $25.61 | +0.22% | 5,936 |
| Jan 9, 2026 | $25.65 | $25.65 | $25.53 | $25.55 | +0.12% | 8,036 |
| Jan 8, 2026 | $25.57 | $25.61 | $25.52 | $25.52 | -0.04% | 7,353 |
| Jan 7, 2026 | $25.55 | $25.57 | $25.53 | $25.53 | -0.08% | 4,660 |
| Jan 6, 2026 | $25.58 | $25.74 | $25.55 | $25.55 | -0.08% | 25,642 |
| Jan 5, 2026 | $25.40 | $25.59 | $25.32 | $25.57 | +0.59% | 85,771 |
| Jan 2, 2026 | $25.37 | $25.45 | $25.34 | $25.42 | +0.31% | 3,835 |
| Dec 31, 2025 | $25.37 | $25.37 | $25.26 | $25.34 | +0.01% | 17,761 |
| Dec 30, 2025 | $25.35 | $25.37 | $25.30 | $25.34 | +0.16% | 4,780 |
| Dec 29, 2025 | $25.38 | $25.38 | $25.30 | $25.30 | -0.63% | 4,693 |
| Dec 26, 2025 | $25.45 | $25.48 | $25.45 | $25.46 | +0.22% | 1,641 |
| Dec 24, 2025 | $25.44 | $25.46 | $25.41 | $25.41 | +0.04% | 3,761 |
| Dec 23, 2025 | $25.28 | $25.40 | $25.24 | $25.40 | +0.61% | 3,469 |
| Dec 22, 2025 | $25.27 | $25.27 | $25.24 | $25.24 | 0.00% | 2,852 |
| Dec 19, 2025 | $25.29 | $25.29 | $25.21 | $25.24 | 0.00% | 3,800 |
| Dec 18, 2025 | $25.32 | $25.34 | $25.24 | $25.24 | -0.32% | 3,686 |
| Dec 17, 2025 | $25.32 | $25.38 | $25.32 | $25.32 | -0.28% | 7,015 |
| Dec 16, 2025 | $25.34 | $25.39 | $25.34 | $25.39 | +0.23% | 1,624 |
| Dec 15, 2025 | $25.25 | $25.35 | $25.20 | $25.33 | -0.10% | 9,819 |
| Dec 12, 2025 | $25.32 | $25.36 | $25.32 | $25.36 | +0.24% | 1,679 |
| Dec 11, 2025 | $25.20 | $25.35 | $25.20 | $25.30 | -0.10% | 3,257 |
| Dec 10, 2025 | $25.32 | $25.32 | $25.32 | $25.32 | -0.20% | 1,150 |
| Dec 9, 2025 | $25.41 | $25.45 | $25.21 | $25.37 | -0.26% | 5,847 |
| Dec 8, 2025 | $25.35 | $25.44 | $25.35 | $25.44 | +0.34% | 3,070 |
| Dec 5, 2025 | $25.29 | $25.35 | $25.29 | $25.35 | +0.50% | 1,694 |
| Dec 4, 2025 | $25.32 | $25.32 | $25.20 | $25.23 | -0.39% | 4,626 |
| Dec 3, 2025 | $25.40 | $25.40 | $25.33 | $25.33 | +0.10% | 861 |
| Dec 2, 2025 | $25.34 | $25.34 | $25.30 | $25.30 | 0.00% | 10,663 |
| Dec 1, 2025 | $25.19 | $25.45 | $25.19 | $25.30 | -0.08% | 17,124 |
| Nov 28, 2025 | $25.35 | $25.35 | $25.32 | $25.32 | -0.12% | 1,492 |
| Nov 26, 2025 | $25.38 | $25.38 | $25.30 | $25.35 | +0.20% | 4,996 |
| Nov 25, 2025 | $25.39 | $25.39 | $25.30 | $25.30 | -0.24% | 11,634 |
| Nov 24, 2025 | $25.37 | $25.37 | $25.30 | $25.36 | -0.04% | 6,679 |
| Nov 21, 2025 | $25.30 | $25.41 | $25.30 | $25.37 | +0.28% | 9,745 |
| Nov 20, 2025 | $25.34 | $25.40 | $25.30 | $25.30 | -0.39% | 14,411 |
| Nov 19, 2025 | $25.44 | $25.44 | $25.39 | $25.40 | -0.31% | 3,689 |
| Nov 18, 2025 | $25.45 | $25.50 | $25.40 | $25.48 | +0.20% | 2,573 |
| Nov 17, 2025 | $25.40 | $25.45 | $25.39 | $25.43 | +0.06% | 2,156 |
| Nov 14, 2025 | $25.45 | $25.45 | $25.40 | $25.42 | -0.26% | 1,887 |
| Nov 13, 2025 | $25.48 | $25.48 | $25.48 | $25.48 | 0.00% | – |
| Nov 12, 2025 | $25.48 | $25.53 | $25.48 | $25.48 | 0.00% | 726 |
| Nov 11, 2025 | $25.47 | $25.57 | $25.45 | $25.48 | +0.00% | 8,316 |
| Nov 10, 2025 | $25.48 | $25.64 | $25.48 | $25.48 | +0.24% | 5,703 |
| Nov 7, 2025 | $25.40 | $25.45 | $25.40 | $25.42 | -0.06% | 1,726 |
| Nov 6, 2025 | $25.41 | $25.49 | $25.41 | $25.44 | +0.14% | 4,010 |
| Nov 5, 2025 | $25.46 | $25.50 | $25.40 | $25.40 | -0.39% | 6,768 |
| Nov 4, 2025 | $25.55 | $25.55 | $25.40 | $25.50 | -0.20% | 2,657 |
| Nov 3, 2025 | $25.43 | $25.56 | $25.40 | $25.55 | +0.08% | 2,956 |
| Oct 31, 2025 | $25.51 | $25.55 | $25.40 | $25.53 | +0.12% | 10,591 |
| Oct 30, 2025 | $25.53 | $25.53 | $25.40 | $25.50 | +0.04% | 17,240 |
| Oct 29, 2025 | $25.30 | $25.58 | $25.30 | $25.49 | +0.75% | 11,816 |
| Oct 28, 2025 | $25.40 | $25.55 | $25.30 | $25.30 | -0.20% | 15,928 |
| Oct 27, 2025 | $25.59 | $25.59 | $25.35 | $25.35 | -1.09% | 12,931 |
| Oct 24, 2025 | $25.50 | $25.66 | $25.50 | $25.63 | +0.51% | 13,061 |
| Oct 23, 2025 | $25.65 | $25.65 | $25.50 | $25.50 | -0.58% | 46,835 |
| Oct 22, 2025 | $25.75 | $25.75 | $25.65 | $25.65 | -0.39% | 9,592 |
| Oct 21, 2025 | $25.73 | $25.90 | $25.65 | $25.75 | +0.19% | 7,078 |
| Oct 20, 2025 | $25.65 | $25.70 | $25.65 | $25.70 | – | 6,462 |