METCZ
Ramaco Resources, Inc. 8.375% Senior Notes due 2029
stockNASDAQ
Market OpenOct 2, 2026 3:59:55 PM EDT
25.10USD0.000%(+25.10)347
METCZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.23 | 25.23 | 24.92 | 25.10 | -0.397% | 6,672 | 0.000% | |
| 2026-10-01 | 25.25 | 25.25 | 24.88 | 25.20 | -0.002% | 5,906 | -0.397% | |
| 2026-09-30 | 25.20 | 25.20 | 25.20 | 25.20 | +0.201% | 1,135 | -0.399% | |
| 2026-09-29 | 25.14 | 25.25 | 25.02 | 25.15 | -0.554% | 7,785 | -0.199% | |
| 2026-09-28 | 25.34 | 25.34 | 25.10 | 25.29 | -0.433% | 11,459 | -0.751% | |
| 2026-09-25 | 25.40 | 25.46 | 25.40 | 25.40 | -0.294% | 2,938 | -1.181% | |
| 2026-09-24 | 25.54 | 25.54 | 25.48 | 25.48 | -0.255% | 1,045 | -1.472% | |
| 2026-09-23 | 25.55 | 25.55 | 25.40 | 25.54 | +0.060% | 5,845 | -1.723% | |
| 2026-09-22 | 25.45 | 25.58 | 25.45 | 25.52 | +0.215% | 1,617 | -1.664% | |
| 2026-09-21 | 25.47 | 25.53 | 25.47 | 25.47 | +0.039% | 3,721 | -1.453% | |
| 2026-09-18 | 25.49 | 25.55 | 25.45 | 25.46 | 0.000% | 1,864 | -1.414% | |
| 2026-09-17 | 25.46 | 25.46 | 25.46 | 25.46 | -0.078% | 449 | -1.414% | |
| 2026-09-16 | 25.36 | 25.48 | 25.35 | 25.48 | -0.118% | 3,313 | -1.491% | |
| 2026-09-15 | 25.50 | 25.51 | 25.50 | 25.51 | +0.039% | 1,928 | -1.607% | |
| 2026-09-14 | 25.43 | 25.50 | 25.42 | 25.50 | 0.000% | 5,020 | -1.569% | |
| 2026-09-11 | 25.36 | 25.50 | 25.35 | 25.50 | +0.394% | 1,707 | -1.569% | |
| 2026-09-10 | 25.42 | 25.42 | 25.39 | 25.40 | -0.079% | 3,059 | -1.181% | |
| 2026-09-09 | 25.35 | 25.49 | 25.35 | 25.42 | -0.314% | 3,825 | -1.259% | |
| 2026-09-08 | 25.49 | 25.50 | 25.42 | 25.50 | +0.236% | 5,206 | -1.569% | |
| 2026-09-04 | 25.44 | 25.49 | 25.44 | 25.44 | -0.096% | 2,407 | -1.336% | |
| 2026-09-03 | 25.45 | 25.48 | 25.44 | 25.46 | -0.198% | 5,284 | -1.431% | |
| 2026-09-02 | 25.46 | 25.52 | 25.46 | 25.52 | +0.196% | 4,961 | -1.626% | |
| 2026-09-01 | 25.46 | 25.47 | 25.45 | 25.46 | +0.020% | 5,219 | -1.433% | |
| 2026-08-31 | 25.46 | 25.46 | 25.45 | 25.46 | +0.019% | 2,071 | -1.414% | |
| 2026-08-28 | 25.41 | 25.46 | 25.40 | 25.45 | +0.059% | 5,850 | -1.395% | |
| 2026-08-27 | 25.40 | 25.45 | 25.38 | 25.44 | +0.177% | 4,273 | -1.336% | |
| 2026-08-26 | 25.44 | 25.44 | 25.39 | 25.39 | -0.176% | 3,972 | -1.162% | |
| 2026-08-25 | 25.43 | 25.44 | 25.39 | 25.44 | +0.039% | 4,059 | -1.336% | |
| 2026-08-24 | 25.41 | 25.45 | 25.39 | 25.43 | +0.197% | 7,411 | -1.297% | |
| 2026-08-21 | 25.33 | 25.40 | 25.33 | 25.38 | -0.118% | 6,169 | -1.103% | |
| 2026-08-20 | 25.41 | 25.41 | 25.37 | 25.41 | 0.000% | 1,470 | -1.220% | |
| 2026-08-19 | 25.36 | 25.41 | 25.35 | 25.41 | +0.197% | 15,554 | -1.220% | |
| 2026-08-18 | 25.36 | 25.36 | 25.33 | 25.36 | +0.235% | 5,029 | -1.025% | |
| 2026-08-17 | 25.35 | 25.35 | 25.24 | 25.30 | -0.195% | 3,557 | -0.792% | |
| 2026-08-14 | 25.34 | 25.38 | 25.34 | 25.35 | +0.396% | 3,085 | -0.986% | |
| 2026-08-13 | 25.28 | 25.28 | 25.25 | 25.25 | -0.355% | 456 | -0.594% | |
| 2026-08-12 | 25.20 | 25.34 | 25.20 | 25.34 | +0.039% | 1,405 | -0.947% | |
| 2026-08-10 | 25.21 | 25.33 | 25.21 | 25.33 | -0.040% | 2,136 | -0.908% | |
| 2026-08-07 | 25.27 | 25.43 | 25.25 | 25.34 | +0.482% | 6,363 | -0.947% | |
| 2026-08-06 | 25.33 | 25.33 | 25.18 | 25.22 | +0.113% | 2,576 | -0.470% | |
| 2026-08-05 | 25.25 | 25.25 | 25.19 | 25.19 | +0.040% | 1,411 | -0.357% | |
| 2026-08-04 | 25.16 | 25.18 | 25.15 | 25.18 | -0.396% | 3,206 | -0.318% | |
| 2026-08-03 | 25.23 | 25.32 | 25.23 | 25.28 | -0.158% | 2,178 | -0.712% | |
| 2026-07-31 | 25.32 | 25.32 | 25.32 | 25.32 | -0.039% | 456 | -0.869% | |
| 2026-07-30 | 25.30 | 25.33 | 25.30 | 25.33 | +0.079% | 1,730 | -0.908% | |
| 2026-07-29 | 25.28 | 25.32 | 25.16 | 25.31 | -0.079% | 4,641 | -0.830% | |
| 2026-07-28 | 25.21 | 25.33 | 25.21 | 25.33 | 0.000% | 2,609 | -0.908% | |
| 2026-07-27 | 25.33 | 25.33 | 25.27 | 25.33 | 0.000% | 1,728 | -0.908% | |
| 2026-07-24 | 25.21 | 25.33 | 25.16 | 25.33 | +0.118% | 3,608 | -0.908% | |
| 2026-07-23 | 25.32 | 25.33 | 25.30 | 25.30 | -0.079% | 2,503 | -0.791% | |
| 2026-07-22 | 25.30 | 25.32 | 25.12 | 25.32 | 0.000% | 1,303 | -0.869% | |
| 2026-07-21 | 25.15 | 25.32 | 25.08 | 25.32 | +0.436% | 8,974 | -0.869% | |
| 2026-07-20 | 25.17 | 25.25 | 25.17 | 25.21 | -0.079% | 4,781 | -0.436% | |
| 2026-07-17 | 25.23 | 25.23 | 25.20 | 25.23 | +0.199% | 826 | -0.515% | |
| 2026-07-16 | 25.16 | 25.18 | 25.08 | 25.18 | +0.079% | 9,923 | -0.317% | |
| 2026-07-15 | 25.07 | 25.19 | 25.07 | 25.16 | -1.642% | 7,534 | -0.238% | |
| 2026-07-14 | 25.57 | 25.58 | 25.54 | 25.58 | +0.137% | 4,643 | -1.876% | |
| 2026-07-13 | 25.54 | 25.57 | 25.54 | 25.55 | +0.078% | 3,539 | -1.742% | |
| 2026-07-10 | 25.55 | 25.57 | 25.45 | 25.52 | -0.137% | 2,217 | -1.665% | |
| 2026-07-09 | 25.55 | 25.56 | 25.55 | 25.56 | +0.039% | 3,232 | -1.800% | |
| 2026-07-08 | 25.55 | 25.55 | 25.52 | 25.55 | +0.000% | 7,445 | -1.761% | |
| 2026-07-07 | 25.54 | 25.55 | 25.52 | 25.55 | +0.137% | 3,849 | -1.761% | |
| 2026-07-06 | 25.54 | 25.54 | 25.52 | 25.52 | -0.098% | 1,311 | -1.626% | |
| 2026-07-02 | 25.49 | 25.54 | 25.49 | 25.54 | +0.078% | 15,311 | -1.723% | |
| 2026-07-01 | 25.50 | 25.52 | 25.50 | 25.52 | 0.000% | 2,121 | -1.646% | |
| 2026-06-30 | 25.50 | 25.52 | 25.48 | 25.52 | +0.059% | 841 | -1.646% | |
| 2026-06-29 | 25.48 | 25.52 | 25.48 | 25.50 | +0.098% | 5,676 | -1.588% | |
| 2026-06-26 | 25.50 | 25.50 | 25.48 | 25.48 | -0.082% | 2,405 | -1.491% | |
| 2026-06-25 | 25.50 | 25.52 | 25.50 | 25.50 | +0.043% | 9,220 | -1.572% | |
| 2026-06-24 | 25.48 | 25.51 | 25.48 | 25.49 | +0.039% | 27,074 | -1.530% | |
| 2026-06-23 | 25.31 | 25.48 | 25.31 | 25.48 | +0.652% | 67,085 | -1.491% | |
| 2026-06-22 | 25.30 | 25.33 | 25.30 | 25.32 | +0.059% | 6,970 | -0.849% | |
| 2026-06-18 | 25.27 | 25.30 | 25.27 | 25.30 | +0.118% | 972 | -0.791% | |
| 2026-06-17 | 25.27 | 25.27 | 25.27 | 25.27 | +0.020% | 207 | -0.673% | |
| 2026-06-16 | 25.35 | 25.35 | 25.20 | 25.27 | +0.020% | 2,995 | -0.653% | |
| 2026-06-15 | 25.25 | 25.30 | 25.25 | 25.26 | +0.059% | 837 | -0.633% | |
| 2026-06-12 | 25.21 | 25.25 | 25.16 | 25.25 | -0.158% | 2,217 | -0.574% | |
| 2026-06-11 | 25.18 | 25.29 | 25.12 | 25.29 | +0.139% | 11,575 | -0.732% | |
| 2026-06-10 | 25.30 | 25.30 | 25.11 | 25.25 | -0.296% | 16,913 | -0.594% | |
| 2026-06-09 | 25.34 | 25.40 | 25.30 | 25.32 | -0.059% | 3,003 | -0.888% | |
| 2026-06-08 | 25.32 | 25.34 | 25.32 | 25.34 | +0.257% | 1,333 | -0.947% | |
| 2026-06-05 | 25.25 | 25.30 | 25.20 | 25.27 | -0.138% | 2,711 | -0.692% | |
| 2026-06-04 | 25.28 | 25.31 | 25.28 | 25.31 | -0.079% | 1,854 | -0.830% | |
| 2026-06-03 | 25.26 | 25.33 | 25.26 | 25.33 | +0.099% | 948 | -0.908% | |
| 2026-06-02 | 25.34 | 25.34 | 25.26 | 25.30 | -0.138% | 1,031 | -0.810% | |
| 2026-06-01 | 25.36 | 25.38 | 25.25 | 25.34 | +0.237% | 2,112 | -0.947% | |
| 2026-05-29 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 671 | -0.712% | |
| 2026-05-28 | 25.29 | 25.29 | 25.27 | 25.28 | 0.000% | 2,468 | -0.712% | |
| 2026-05-27 | 25.28 | 25.28 | 25.25 | 25.28 | +0.079% | 3,605 | -0.712% | |
| 2026-05-26 | 25.34 | 25.34 | 25.26 | 25.26 | -0.394% | 1,076 | -0.634% | |
| 2026-05-22 | 25.39 | 25.39 | 25.34 | 25.36 | -0.039% | 452 | -1.025% | |
| 2026-05-21 | 25.28 | 25.37 | 25.28 | 25.37 | +0.435% | 973 | -1.064% | |
| 2026-05-20 | 25.26 | 25.31 | 25.26 | 25.26 | -0.276% | 1,196 | -0.633% | |
| 2026-05-19 | 25.30 | 25.39 | 25.30 | 25.33 | -0.020% | 4,064 | -0.908% | |
| 2026-05-18 | 25.38 | 25.38 | 25.30 | 25.34 | -0.177% | 3,070 | -0.928% | |
| 2026-05-15 | 25.38 | 25.38 | 25.38 | 25.38 | +0.078% | 529 | -1.103% | |
| 2026-05-14 | 25.33 | 25.36 | 25.33 | 25.36 | 0.000% | 912 | -1.025% | |
| 2026-05-13 | 25.36 | 25.38 | 25.26 | 25.36 | -0.039% | 3,077 | -1.025% | |
| 2026-05-12 | 25.25 | 25.37 | 25.25 | 25.37 | 0.000% | 956 | -1.064% | |
| 2026-05-11 | 25.35 | 25.37 | 25.23 | 25.37 | +0.675% | 4,042 | -1.064% | |
| 2026-05-08 | 25.37 | 25.37 | 25.10 | 25.20 | -0.670% | 1,916 | -0.397% | |
| 2026-05-07 | 25.09 | 25.37 | 25.08 | 25.37 | +0.039% | 4,039 | -1.064% | |
| 2026-05-06 | 25.37 | 25.38 | 25.25 | 25.36 | +0.178% | 9,586 | -1.025% | |
| 2026-05-05 | 25.22 | 25.38 | 25.08 | 25.32 | +0.616% | 3,541 | -0.849% | |
| 2026-05-04 | 25.13 | 25.16 | 25.13 | 25.16 | +0.079% | 3,407 | -0.238% | |
| 2026-05-01 | 25.14 | 25.14 | 25.13 | 25.14 | +0.119% | 4,132 | -0.159% | |
| 2026-04-30 | 25.05 | 25.15 | 25.05 | 25.11 | -0.159% | 3,909 | -0.040% | |
| 2026-04-29 | 25.09 | 25.15 | 25.09 | 25.15 | +0.012% | 1,399 | -0.198% | |
| 2026-04-28 | 25.14 | 25.15 | 25.14 | 25.15 | +0.107% | 800 | -0.187% | |
| 2026-04-27 | 25.11 | 25.12 | 25.02 | 25.12 | +0.040% | 2,777 | -0.080% | |
| 2026-04-24 | 25.06 | 25.11 | 25.06 | 25.11 | +0.040% | 2,081 | -0.040% | |
| 2026-04-23 | 25.06 | 25.10 | 25.05 | 25.10 | -0.107% | 1,716 | 0.000% | |
| 2026-04-22 | 25.14 | 25.16 | 25.05 | 25.13 | +0.108% | 3,806 | -0.107% | |
| 2026-04-21 | 25.10 | 25.10 | 25.10 | 25.10 | -0.238% | 941 | 0.000% | |
| 2026-04-20 | 25.15 | 25.16 | 25.12 | 25.16 | +0.239% | 7,076 | -0.238% | |
| 2026-04-17 | 25.08 | 25.15 | 25.07 | 25.10 | +0.240% | 6,039 | 0.000% | |
| 2026-04-16 | 25.05 | 25.12 | 25.04 | 25.04 | 0.000% | 8,431 | +0.240% | |
| 2026-04-15 | 24.90 | 25.05 | 24.83 | 25.04 | -1.340% | 10,966 | +0.240% | |
| 2026-04-14 | 25.30 | 25.38 | 25.30 | 25.38 | +0.316% | 18,437 | -1.103% | |
| 2026-04-13 | 25.25 | 25.30 | 25.20 | 25.30 | +0.040% | 9,446 | -0.791% | |
| 2026-04-10 | 25.29 | 25.29 | 25.25 | 25.29 | 0.000% | 3,161 | -0.751% | |
| 2026-04-09 | 25.28 | 25.29 | 25.20 | 25.29 | 0.000% | 894 | -0.751% | |
| 2026-04-08 | 25.26 | 25.29 | 25.25 | 25.29 | +0.119% | 8,290 | -0.751% | |
| 2026-04-07 | 25.23 | 25.26 | 25.21 | 25.26 | +0.178% | 7,582 | -0.633% | |
| 2026-04-06 | 25.14 | 25.23 | 25.10 | 25.21 | +0.099% | 4,749 | -0.456% | |
| 2026-04-02 | 25.20 | 25.20 | 25.18 | 25.19 | +0.279% | 3,355 | -0.357% | |
| 2026-04-01 | 25.13 | 25.13 | 25.09 | 25.12 | +0.040% | 8,610 | -0.080% | |
| 2026-03-31 | 25.12 | 25.23 | 25.01 | 25.11 | +0.040% | 5,572 | -0.040% | |
| 2026-03-30 | 25.23 | 25.23 | 25.10 | 25.10 | -0.238% | 2,804 | 0.000% | |
| 2026-03-27 | 25.10 | 25.16 | 25.10 | 25.16 | +0.279% | 1,862 | -0.238% | |
| 2026-03-26 | 25.19 | 25.19 | 25.05 | 25.09 | -0.515% | 822 | +0.040% | |
| 2026-03-25 | 25.41 | 25.41 | 25.08 | 25.22 | -0.748% | 20,155 | -0.476% | |
| 2026-03-24 | 25.28 | 25.42 | 25.28 | 25.41 | +0.435% | 6,027 | -1.220% | |
| 2026-03-23 | 25.17 | 25.43 | 25.17 | 25.30 | +0.596% | 3,549 | -0.791% | |
| 2026-03-20 | 25.25 | 25.39 | 25.15 | 25.15 | +0.000% | 9,249 | -0.199% | |
| 2026-03-19 | 25.15 | 25.20 | 25.10 | 25.15 | -0.080% | 3,604 | -0.198% | |
| 2026-03-18 | 25.28 | 25.28 | 25.15 | 25.17 | -0.317% | 4,322 | -0.278% | |
| 2026-03-17 | 25.28 | 25.28 | 25.15 | 25.25 | +0.398% | 4,416 | -0.594% | |
| 2026-03-16 | 25.28 | 25.28 | 25.11 | 25.15 | -0.040% | 9,041 | -0.198% | |
| 2026-03-13 | 25.36 | 25.36 | 25.08 | 25.16 | -0.789% | 3,437 | -0.238% | |
| 2026-03-12 | 25.37 | 25.37 | 25.31 | 25.36 | -0.197% | 1,446 | -1.025% | |
| 2026-03-11 | 25.40 | 25.41 | 25.40 | 25.41 | +0.039% | 1,020 | -1.220% | |
| 2026-03-10 | 25.41 | 25.41 | 25.31 | 25.40 | -0.196% | 3,809 | -1.181% | |
| 2026-03-09 | 25.49 | 25.60 | 25.41 | 25.45 | -0.391% | 9,163 | -1.375% | |
| 2026-03-06 | 25.55 | 25.55 | 25.54 | 25.55 | 0.000% | 2,537 | -1.761% | |
| 2026-03-05 | 25.49 | 25.55 | 25.49 | 25.55 | 0.000% | 647 | -1.761% | |
| 2026-03-04 | 25.55 | 25.55 | 25.40 | 25.55 | +0.039% | 2,202 | -1.761% | |
| 2026-03-03 | 25.49 | 25.54 | 25.40 | 25.54 | +0.157% | 3,766 | -1.723% | |
| 2026-03-02 | 25.32 | 25.50 | 25.32 | 25.50 | +0.177% | 1,045 | -1.569% | |
| 2026-02-27 | 25.40 | 25.48 | 25.40 | 25.45 | -0.020% | 2,649 | -1.395% | |
| 2026-02-26 | 25.40 | 25.48 | 25.40 | 25.46 | +0.394% | 2,483 | -1.414% | |
| 2026-02-25 | 25.33 | 25.43 | 25.30 | 25.36 | +0.158% | 3,928 | -1.025% | |
| 2026-02-24 | 25.48 | 25.48 | 25.26 | 25.32 | -0.315% | 7,223 | -0.869% | |
| 2026-02-23 | 25.50 | 25.50 | 25.40 | 25.40 | -0.079% | 1,141 | -1.181% | |
| 2026-02-20 | 25.45 | 25.50 | 25.42 | 25.42 | -0.196% | 2,814 | -1.259% | |
| 2026-02-19 | 25.41 | 25.47 | 25.41 | 25.47 | +0.276% | 1,791 | -1.453% | |
| 2026-02-18 | 25.47 | 25.50 | 25.36 | 25.40 | -0.196% | 14,062 | -1.181% | |
| 2026-02-17 | 25.41 | 25.50 | 25.40 | 25.45 | -0.117% | 6,865 | -1.375% | |
| 2026-02-13 | 25.54 | 25.55 | 25.34 | 25.48 | -0.118% | 6,009 | -1.491% | |
| 2026-02-12 | 25.42 | 25.51 | 25.35 | 25.51 | +0.552% | 4,289 | -1.607% | |
| 2026-02-11 | 25.41 | 25.60 | 25.35 | 25.37 | -0.353% | 6,024 | -1.064% | |
| 2026-02-10 | 25.45 | 25.55 | 25.45 | 25.46 | -0.157% | 5,007 | -1.414% | |
| 2026-02-09 | 25.60 | 25.60 | 25.42 | 25.50 | -0.488% | 2,641 | -1.569% | |
| 2026-02-06 | 25.39 | 25.63 | 25.36 | 25.63 | +0.490% | 4,592 | -2.049% | |
| 2026-02-05 | 25.56 | 25.59 | 25.37 | 25.50 | -0.157% | 2,130 | -1.569% | |
| 2026-02-04 | 25.56 | 25.56 | 25.35 | 25.54 | +0.551% | 6,688 | -1.723% | |
| 2026-02-03 | 25.46 | 25.46 | 25.35 | 25.40 | -0.118% | 3,229 | -1.181% | |
| 2026-02-02 | 25.38 | 25.48 | 25.35 | 25.43 | +0.276% | 11,677 | -1.298% | |
| 2026-01-30 | 25.40 | 25.40 | 25.36 | 25.36 | -0.078% | 5,800 | -1.026% | |
| 2026-01-29 | 25.59 | 25.59 | 25.35 | 25.38 | -0.373% | 10,722 | -1.103% | |
| 2026-01-28 | 25.50 | 25.50 | 25.45 | 25.48 | +0.039% | 3,494 | -1.472% | |
| 2026-01-27 | 25.49 | 25.49 | 25.45 | 25.46 | +0.098% | 9,087 | -1.433% | |
| 2026-01-26 | 25.55 | 25.55 | 25.40 | 25.44 | +0.197% | 10,388 | -1.336% | |
| 2026-01-23 | 25.57 | 25.57 | 25.34 | 25.39 | -0.118% | 2,092 | -1.142% | |
| 2026-01-22 | 25.35 | 25.42 | 25.32 | 25.42 | +0.355% | 6,045 | -1.259% | |
| 2026-01-21 | 25.20 | 25.33 | 25.20 | 25.33 | +0.555% | 3,786 | -0.908% | |
| 2026-01-20 | 25.21 | 25.27 | 25.16 | 25.19 | -0.237% | 7,020 | -0.358% | |
| 2026-01-16 | 25.25 | 25.27 | 25.20 | 25.25 | 0.000% | 2,988 | -0.594% | |
| 2026-01-15 | 25.34 | 25.35 | 25.23 | 25.25 | -1.713% | 20,962 | -0.594% | Div $0.523 |
| 2026-01-14 | 25.64 | 25.69 | 25.60 | 25.69 | +0.352% | 8,401 | -2.297% | |
| 2026-01-13 | 25.64 | 25.65 | 25.60 | 25.60 | -0.020% | 2,488 | -1.953% | |
| 2026-01-12 | 25.64 | 25.64 | 25.59 | 25.61 | +0.215% | 5,936 | -1.972% | |
| 2026-01-09 | 25.65 | 25.65 | 25.53 | 25.55 | +0.118% | 8,036 | -1.761% | |
| 2026-01-08 | 25.57 | 25.61 | 25.52 | 25.52 | -0.040% | 7,353 | -1.646% | |
| 2026-01-07 | 25.55 | 25.57 | 25.53 | 25.53 | -0.078% | 4,660 | -1.685% | |
| 2026-01-06 | 25.58 | 25.73 | 25.55 | 25.55 | -0.078% | 25,642 | -1.761% | |
| 2026-01-05 | 25.40 | 25.59 | 25.32 | 25.57 | +0.590% | 85,771 | -1.838% | |
| 2026-01-02 | 25.37 | 25.45 | 25.34 | 25.42 | +0.306% | 3,835 | -1.259% | |
| 2025-12-31 | 25.37 | 25.37 | 25.25 | 25.34 | +0.009% | 17,761 | -0.956% | |
| 2025-12-30 | 25.35 | 25.37 | 25.30 | 25.34 | +0.158% | 4,780 | -0.947% | |
| 2025-12-29 | 25.38 | 25.38 | 25.30 | 25.30 | -0.628% | 4,693 | -0.791% | |
| 2025-12-26 | 25.45 | 25.48 | 25.45 | 25.46 | +0.216% | 1,641 | -1.414% | |
| 2025-12-24 | 25.44 | 25.46 | 25.41 | 25.41 | +0.039% | 3,761 | -1.201% | |
| 2025-12-23 | 25.28 | 25.39 | 25.24 | 25.39 | +0.614% | 3,469 | -1.162% | |
| 2025-12-22 | 25.27 | 25.27 | 25.24 | 25.24 | 0.000% | 2,852 | -0.555% | |
| 2025-12-19 | 25.29 | 25.29 | 25.21 | 25.24 | 0.000% | 3,800 | -0.555% | |
| 2025-12-18 | 25.32 | 25.34 | 25.24 | 25.24 | -0.316% | 3,686 | -0.555% | |
| 2025-12-17 | 25.32 | 25.38 | 25.32 | 25.32 | -0.276% | 7,015 | -0.869% | |
| 2025-12-16 | 25.34 | 25.39 | 25.34 | 25.39 | +0.235% | 1,624 | -1.142% | |
| 2025-12-15 | 25.25 | 25.35 | 25.20 | 25.33 | -0.104% | 9,819 | -0.910% | |
| 2025-12-12 | 25.32 | 25.36 | 25.32 | 25.36 | +0.244% | 1,679 | -1.013% | |
| 2025-12-11 | 25.20 | 25.35 | 25.20 | 25.30 | -0.099% | 3,257 | -0.771% | |
| 2025-12-10 | 25.32 | 25.32 | 25.32 | 25.32 | -0.197% | 1,150 | -0.869% | |
| 2025-12-09 | 25.41 | 25.45 | 25.21 | 25.37 | -0.256% | 5,847 | -1.064% | |
| 2025-12-08 | 25.35 | 25.43 | 25.35 | 25.43 | +0.335% | 3,070 | -1.317% | |
| 2025-12-05 | 25.29 | 25.35 | 25.29 | 25.35 | +0.496% | 1,694 | -0.986% | |
| 2025-12-04 | 25.32 | 25.32 | 25.20 | 25.23 | -0.395% | 4,626 | -0.496% | |
| 2025-12-03 | 25.40 | 25.40 | 25.32 | 25.32 | +0.099% | 861 | -0.888% | |
| 2025-12-02 | 25.34 | 25.34 | 25.30 | 25.30 | 0.000% | 10,663 | -0.791% | |
| 2025-12-01 | 25.19 | 25.45 | 25.19 | 25.30 | -0.079% | 17,124 | -0.791% | |
| 2025-11-28 | 25.35 | 25.35 | 25.32 | 25.32 | -0.118% | 1,492 | -0.869% | |
| 2025-11-26 | 25.38 | 25.38 | 25.30 | 25.35 | +0.198% | 4,996 | -0.986% | |
| 2025-11-25 | 25.39 | 25.39 | 25.30 | 25.30 | -0.237% | 11,634 | -0.791% | |
| 2025-11-24 | 25.37 | 25.37 | 25.30 | 25.36 | -0.039% | 6,679 | -1.025% | |
| 2025-11-21 | 25.30 | 25.41 | 25.30 | 25.37 | +0.277% | 9,745 | -1.064% | |
| 2025-11-20 | 25.34 | 25.40 | 25.30 | 25.30 | -0.393% | 14,411 | -0.791% | |
| 2025-11-19 | 25.44 | 25.44 | 25.39 | 25.40 | -0.314% | 3,689 | -1.181% | |
| 2025-11-18 | 25.45 | 25.50 | 25.40 | 25.48 | +0.197% | 2,573 | -1.491% | |
| 2025-11-17 | 25.40 | 25.45 | 25.39 | 25.43 | +0.059% | 2,156 | -1.298% | |
| 2025-11-14 | 25.45 | 25.45 | 25.39 | 25.41 | -0.255% | 1,887 | -1.239% | |
| 2025-11-12 | 25.48 | 25.53 | 25.48 | 25.48 | 0.000% | 726 | -1.491% | |
| 2025-11-11 | 25.47 | 25.57 | 25.45 | 25.48 | +0.000% | 8,316 | -1.491% | |
| 2025-11-10 | 25.48 | 25.64 | 25.48 | 25.48 | +0.236% | 5,703 | -1.491% | |
| 2025-11-07 | 25.40 | 25.45 | 25.40 | 25.42 | -0.059% | 1,726 | -1.259% | |
| 2025-11-06 | 25.41 | 25.49 | 25.41 | 25.43 | +0.138% | 4,010 | -1.317% | |
| 2025-11-05 | 25.46 | 25.50 | 25.40 | 25.40 | -0.392% | 6,768 | -1.181% | |
| 2025-11-04 | 25.55 | 25.55 | 25.40 | 25.50 | -0.196% | 2,657 | -1.569% | |
| 2025-11-03 | 25.43 | 25.56 | 25.40 | 25.55 | +0.078% | 2,956 | -1.761% | |
| 2025-10-31 | 25.51 | 25.55 | 25.40 | 25.53 | +0.118% | 10,591 | -1.684% | |
| 2025-10-30 | 25.53 | 25.53 | 25.40 | 25.50 | +0.039% | 17,240 | -1.569% | |
| 2025-10-29 | 25.30 | 25.58 | 25.30 | 25.49 | +0.751% | 11,816 | -1.530% | |
| 2025-10-28 | 25.40 | 25.55 | 25.30 | 25.30 | -0.197% | 15,928 | -0.791% | |
| 2025-10-27 | 25.59 | 25.59 | 25.35 | 25.35 | -1.092% | 12,931 | -0.986% | |
| 2025-10-24 | 25.50 | 25.66 | 25.50 | 25.63 | +0.509% | 13,061 | -2.068% | |
| 2025-10-23 | 25.65 | 25.65 | 25.50 | 25.50 | -0.585% | 46,835 | -1.569% | |
| 2025-10-22 | 25.75 | 25.75 | 25.65 | 25.65 | -0.388% | 9,592 | -2.144% | |
| 2025-10-21 | 25.73 | 25.90 | 25.65 | 25.75 | +0.195% | 7,078 | -2.524% | |
| 2025-10-20 | 25.65 | 25.70 | 25.65 | 25.70 | -0.311% | 6,462 | -2.334% | |
| 2025-10-17 | 25.65 | 25.78 | 25.65 | 25.78 | +0.292% | 1,240 | -2.638% | |
| 2025-10-16 | 25.74 | 25.80 | 25.65 | 25.70 | -0.252% | 8,997 | -2.354% | |
| 2025-10-15 | 25.65 | 25.90 | 25.48 | 25.77 | -0.502% | 9,349 | -2.600% | Div $0.523 |
| 2025-10-14 | 25.89 | 26.00 | 25.86 | 25.90 | +0.116% | 7,292 | -3.089% | |
| 2025-10-13 | 25.86 | 26.00 | 25.86 | 25.87 | +0.194% | 2,485 | -2.976% | |
| 2025-10-10 | 25.90 | 25.90 | 25.80 | 25.82 | -0.116% | 1,478 | -2.789% | |
| 2025-10-09 | 25.81 | 25.85 | 25.60 | 25.85 | +0.194% | 13,566 | -2.901% | |
| 2025-10-08 | 25.79 | 25.81 | 25.75 | 25.80 | +0.039% | 12,756 | -2.713% | |
| 2025-10-07 | 25.50 | 25.79 | 25.50 | 25.79 | +0.545% | 13,931 | -2.675% | |
| 2025-10-06 | 25.66 | 25.68 | 25.65 | 25.65 | -0.194% | 3,885 | -2.145% | |
| 2025-10-03 | 25.61 | 25.70 | 25.60 | 25.70 | +0.391% | 20,327 | -2.335% | |
| 2025-10-02 | 25.61 | 25.72 | 25.55 | 25.60 | +0.196% | 36,124 | -1.953% | |
| 2025-10-01 | 25.51 | 25.56 | 25.36 | 25.55 | +0.118% | 67,484 | -1.761% | |
| 2025-09-30 | 25.46 | 25.52 | 25.39 | 25.52 | -0.117% | 30,952 | -1.646% | |
| 2025-09-29 | 25.41 | 25.61 | 25.41 | 25.55 | +0.196% | 3,758 | -1.761% | |
| 2025-09-26 | 25.55 | 25.57 | 25.50 | 25.50 | -0.310% | 1,308 | -1.569% | |
| 2025-09-24 | 25.53 | 25.58 | 25.53 | 25.58 | +0.193% | 1,740 | -1.874% | |
| 2025-09-23 | 25.50 | 25.53 | 25.50 | 25.53 | +0.078% | 2,066 | -1.684% | |
| 2025-09-22 | 25.51 | 25.51 | 25.43 | 25.51 | -0.078% | 1,736 | -1.607% | |
| 2025-09-19 | 25.53 | 25.53 | 25.53 | 25.53 | 0.000% | 467 | -1.684% | |
| 2025-09-18 | 25.34 | 25.53 | 25.32 | 25.53 | +0.753% | 13,325 | -1.684% | |
| 2025-09-17 | 25.30 | 25.34 | 25.30 | 25.34 | +0.155% | 994 | -0.944% | |
| 2025-09-16 | 25.30 | 25.39 | 25.13 | 25.30 | +0.397% | 155,334 | -0.791% | |
| 2025-09-15 | 25.32 | 25.50 | 25.16 | 25.20 | -0.435% | 12,006 | -0.397% | |
| 2025-09-12 | 25.35 | 25.35 | 25.31 | 25.31 | -0.550% | 1,545 | -0.830% | |
| 2025-09-11 | 25.52 | 25.52 | 25.35 | 25.45 | -1.067% | 3,172 | -1.375% | |
| 2025-09-10 | 25.35 | 25.75 | 25.32 | 25.72 | +1.478% | 31,058 | -2.428% | |
| 2025-09-09 | 25.32 | 25.39 | 25.30 | 25.35 | +0.079% | 22,268 | -0.986% | |
| 2025-09-08 | 25.34 | 25.41 | 25.30 | 25.33 | -0.079% | 4,780 | -0.908% | |
| 2025-09-05 | 25.31 | 25.44 | 25.30 | 25.35 | -0.079% | 10,909 | -0.986% | |
| 2025-09-04 | 25.30 | 25.44 | 25.30 | 25.37 | +0.277% | 11,110 | -1.064% | |
| 2025-09-03 | 25.30 | 25.36 | 25.25 | 25.30 | 0.000% | 10,224 | -0.791% | |
| 2025-09-02 | 25.29 | 25.34 | 25.25 | 25.30 | +0.040% | 4,950 | -0.791% | |
| 2025-08-29 | 25.27 | 25.30 | 25.25 | 25.29 | 0.000% | 2,795 | -0.751% | |
| 2025-08-28 | 25.25 | 25.29 | 25.25 | 25.29 | +0.089% | 3,907 | -0.751% | |
| 2025-08-27 | 25.27 | 25.28 | 25.25 | 25.27 | -0.010% | 4,968 | -0.663% | |
| 2025-08-26 | 25.30 | 25.30 | 25.25 | 25.27 | -0.042% | 8,290 | -0.673% | |
| 2025-08-25 | 25.30 | 25.30 | 25.26 | 25.28 | -0.077% | 4,899 | -0.714% | |
| 2025-08-22 | 25.29 | 25.33 | 25.21 | 25.30 | +0.198% | 6,638 | -0.791% | |
| 2025-08-21 | 25.30 | 25.30 | 25.25 | 25.25 | -0.276% | 7,425 | -0.594% | |
| 2025-08-20 | 25.31 | 25.44 | 25.30 | 25.32 | +0.040% | 3,961 | -0.869% | |
| 2025-08-19 | 25.28 | 25.32 | 25.28 | 25.31 | +0.040% | 2,910 | -0.830% | |
| 2025-08-18 | 25.25 | 25.32 | 25.25 | 25.30 | -0.000% | 6,886 | -0.790% | |
| 2025-08-15 | 25.30 | 25.35 | 25.25 | 25.30 | 0.000% | 4,638 | -0.791% | |
| 2025-08-14 | 25.31 | 25.40 | 25.28 | 25.30 | 0.000% | 4,497 | -0.791% | |
| 2025-08-13 | 25.30 | 25.31 | 25.28 | 25.30 | +0.040% | 7,044 | -0.791% | |
| 2025-08-12 | 25.30 | 25.37 | 25.29 | 25.29 | -0.040% | 3,096 | -0.751% | |
| 2025-08-11 | 25.33 | 25.39 | 25.28 | 25.30 | -0.118% | 6,768 | -0.791% | |
| 2025-08-08 | 25.33 | 25.33 | 25.31 | 25.33 | +0.039% | 2,740 | -0.908% | |
| 2025-08-07 | 25.30 | 25.38 | 25.30 | 25.32 | -0.118% | 5,354 | -0.869% | |
| 2025-08-06 | 25.30 | 25.35 | 25.30 | 25.35 | +0.356% | 1,528 | -0.986% | |
| 2025-08-05 | 25.30 | 25.30 | 25.26 | 25.26 | -0.158% | 877 | -0.633% | |
| 2025-08-04 | 25.30 | 25.30 | 25.17 | 25.30 | 0.000% | 5,157 | -0.791% | |
| 2025-08-01 | 25.30 | 25.30 | 25.16 | 25.30 | +0.059% | 8,721 | -0.791% | |
| 2025-07-31 | 25.22 | 25.30 | 25.22 | 25.29 | +0.140% | 6,017 | -0.732% | |
| 2025-07-30 | 25.19 | 25.30 | 25.15 | 25.25 | +0.237% | 2,755 | -0.592% | |
| 2025-07-29 | 25.25 | 25.25 | 25.17 | 25.19 | -0.435% | 3,885 | -0.357% | |
| 2025-07-28 | 25.29 | 25.50 | 25.15 | 25.30 | +0.917% | 4,107 | -0.791% | |
| 2025-07-25 | 25.05 | 25.23 | 25.05 | 25.07 | +0.120% | 3,667 | +0.120% | |
| 2025-07-24 | 25.06 | 25.16 | 25.04 | 25.04 | -0.040% | 15,777 | +0.240% | |
| 2025-07-23 | 25.20 | 25.22 | 25.05 | 25.05 | -1.183% | 12,789 | +0.200% | |
| 2025-07-22 | 25.52 | 25.52 | 25.27 | 25.35 | -0.588% | 2,956 | -0.986% | |
| 2025-07-21 | 25.45 | 25.55 | 25.45 | 25.50 | +0.289% | 10,410 | -1.569% | |
| 2025-07-18 | 25.51 | 25.51 | 25.32 | 25.43 | -0.053% | 8,928 | -1.284% | |
| 2025-07-17 | 25.51 | 25.51 | 25.35 | 25.44 | +0.276% | 1,823 | -1.336% | |
| 2025-07-16 | 25.55 | 25.55 | 25.24 | 25.37 | -0.705% | 3,880 | -1.064% | |
| 2025-07-15 | 25.20 | 25.55 | 25.20 | 25.55 | -0.429% | 10,451 | -1.761% | Div $0.523 |
| 2025-07-14 | 25.55 | 25.66 | 25.50 | 25.66 | +0.627% | 13,885 | -2.182% | |
| 2025-07-11 | 25.26 | 25.52 | 25.26 | 25.50 | +0.791% | 13,543 | -1.569% | |
| 2025-07-10 | 25.14 | 25.30 | 25.14 | 25.30 | +1.200% | 14,271 | -0.791% | |
| 2025-07-09 | 25.15 | 25.15 | 24.98 | 25.00 | -0.040% | 3,443 | +0.400% | |
| 2025-07-08 | 24.95 | 25.13 | 24.95 | 25.01 | +0.128% | 4,043 | +0.360% | |
| 2025-07-07 | 25.04 | 25.04 | 24.97 | 24.98 | +0.072% | 4,712 | +0.488% | |
| 2025-07-03 | 24.95 | 24.96 | 24.95 | 24.96 | +0.040% | 1,418 | +0.561% | |
| 2025-07-02 | 24.84 | 25.02 | 24.77 | 24.95 | +0.040% | 5,028 | +0.601% | |
| 2025-07-01 | 24.90 | 25.09 | 24.85 | 24.94 | +0.440% | 16,365 | +0.642% | |
| 2025-06-30 | 24.60 | 24.83 | 24.60 | 24.83 | +0.938% | 3,305 | +1.084% | |
| 2025-06-27 | 24.55 | 24.60 | 24.54 | 24.60 | +0.081% | 838 | +2.033% | |
| 2025-06-26 | 24.59 | 24.60 | 24.58 | 24.58 | -0.081% | 1,070 | +2.115% | |
| 2025-06-25 | 24.45 | 24.60 | 24.45 | 24.60 | +0.020% | 827 | +2.033% | |
| 2025-06-24 | 24.42 | 24.60 | 24.42 | 24.59 | +0.306% | 3,704 | +2.053% | |
| 2025-06-23 | 24.52 | 24.52 | 24.52 | 24.52 | +0.286% | 408 | +2.365% | |
| 2025-06-20 | 24.42 | 24.45 | 24.42 | 24.45 | +0.205% | 408 | +2.658% | |
| 2025-06-18 | 24.48 | 24.48 | 24.40 | 24.40 | +0.255% | 1,695 | +2.869% | |
| 2025-06-17 | 24.42 | 24.42 | 24.34 | 24.34 | +0.280% | 310 | +3.131% | |
| 2025-06-16 | 24.25 | 24.28 | 24.22 | 24.27 | +0.289% | 1,598 | +3.420% | |
| 2025-06-13 | 24.23 | 24.23 | 24.20 | 24.20 | +0.104% | 1,175 | +3.719% | |
| 2025-06-12 | 24.24 | 24.24 | 24.18 | 24.18 | +0.062% | 657 | +3.826% | |
| 2025-06-11 | 24.10 | 24.23 | 24.10 | 24.16 | +0.104% | 1,501 | +3.891% | |
| 2025-06-10 | 24.14 | 24.15 | 24.14 | 24.14 | -0.062% | 1,204 | +3.998% | |
| 2025-06-09 | 24.00 | 24.15 | 23.98 | 24.15 | +0.041% | 5,371 | +3.934% | |
| 2025-06-06 | 24.15 | 24.15 | 24.14 | 24.14 | -0.289% | 746 | +3.977% | |
| 2025-06-05 | 24.19 | 24.29 | 24.19 | 24.21 | +0.833% | 2,227 | +3.676% | |
| 2025-06-04 | 24.10 | 24.10 | 23.90 | 24.01 | -0.373% | 3,696 | +4.540% | |
| 2025-06-03 | 24.29 | 24.29 | 24.00 | 24.10 | -0.598% | 3,197 | +4.149% | |
| 2025-06-02 | 23.92 | 24.34 | 23.91 | 24.25 | -0.062% | 2,256 | +3.527% | |
| 2025-05-30 | 24.09 | 24.30 | 24.00 | 24.26 | +0.664% | 2,291 | +3.462% | |
| 2025-05-29 | 23.90 | 24.12 | 23.87 | 24.10 | +0.921% | 5,902 | +4.149% | |
| 2025-05-28 | 23.85 | 23.88 | 23.85 | 23.88 | +0.021% | 1,034 | +5.109% | |
| 2025-05-27 | 23.70 | 23.95 | 23.69 | 23.88 | +1.380% | 10,234 | +5.131% | |
| 2025-05-23 | 23.70 | 23.70 | 23.54 | 23.55 | -0.212% | 3,426 | +6.582% | |
| 2025-05-22 | 23.78 | 23.78 | 23.60 | 23.60 | -0.673% | 6,709 | +6.356% | |
| 2025-05-21 | 23.88 | 23.88 | 23.58 | 23.76 | -0.544% | 1,633 | +5.640% | |
| 2025-05-20 | 23.93 | 23.95 | 23.79 | 23.89 | +0.168% | 4,823 | +5.065% | |
| 2025-05-19 | 23.87 | 23.90 | 23.75 | 23.85 | +0.168% | 5,091 | +5.241% | |
| 2025-05-16 | 23.80 | 23.81 | 23.80 | 23.81 | -0.042% | 2,233 | +5.418% | |
| 2025-05-15 | 23.79 | 23.87 | 23.75 | 23.82 | +0.295% | 5,363 | +5.374% | |
| 2025-05-14 | 23.79 | 23.84 | 23.59 | 23.75 | -0.711% | 4,776 | +5.684% | |
| 2025-05-13 | 23.90 | 23.94 | 23.53 | 23.92 | +0.084% | 23,024 | +4.933% | |
| 2025-05-12 | 23.99 | 24.00 | 23.86 | 23.90 | +0.294% | 4,879 | +5.021% | |
| 2025-05-09 | 23.87 | 23.98 | 23.70 | 23.83 | -0.042% | 17,459 | +5.329% | |
| 2025-05-08 | 23.77 | 23.88 | 23.66 | 23.84 | +0.210% | 3,690 | +5.285% | |
| 2025-05-07 | 23.82 | 23.82 | 23.61 | 23.79 | -0.792% | 6,731 | +5.507% | |
| 2025-05-06 | 24.10 | 24.10 | 23.80 | 23.98 | -0.909% | 6,118 | +4.671% | |
| 2025-05-05 | 24.09 | 24.20 | 24.05 | 24.20 | +1.213% | 3,966 | +3.719% | |
| 2025-05-02 | 23.78 | 24.07 | 23.73 | 23.91 | +1.228% | 4,451 | +4.977% | |
| 2025-05-01 | 23.51 | 23.79 | 23.44 | 23.62 | +0.553% | 19,804 | +6.266% | |
| 2025-04-30 | 23.37 | 23.54 | 23.35 | 23.49 | +0.470% | 6,267 | +6.854% | |
| 2025-04-29 | 23.45 | 23.63 | 23.25 | 23.38 | +0.086% | 12,366 | +7.357% | |
| 2025-04-28 | 23.48 | 23.58 | 23.22 | 23.36 | -0.256% | 17,765 | +7.449% | |
| 2025-04-25 | 23.52 | 23.58 | 23.29 | 23.42 | +0.905% | 4,907 | +7.173% | |
| 2025-04-24 | 23.68 | 23.73 | 23.18 | 23.21 | -1.234% | 27,856 | +8.143% | |
| 2025-04-23 | 23.74 | 24.03 | 23.41 | 23.50 | -0.927% | 12,782 | +6.809% | |
| 2025-04-22 | 23.64 | 23.72 | 23.50 | 23.72 | +1.454% | 5,629 | +5.818% | |
| 2025-04-21 | 23.90 | 24.22 | 23.37 | 23.38 | -1.765% | 13,631 | +7.357% | |
| 2025-04-17 | 23.65 | 24.00 | 23.65 | 23.80 | +0.507% | 6,826 | +5.462% | |
| 2025-04-16 | 24.09 | 24.09 | 23.46 | 23.68 | -1.251% | 10,049 | +5.997% | |
| 2025-04-15 | 23.87 | 24.23 | 23.80 | 23.98 | -1.479% | 8,025 | +4.671% | Div $0.523 |
| 2025-04-14 | 24.50 | 24.65 | 24.07 | 24.34 | -0.205% | 10,398 | +3.122% | |
| 2025-04-11 | 24.43 | 24.65 | 24.10 | 24.39 | +0.479% | 7,000 | +2.911% | |
| 2025-04-10 | 24.45 | 24.69 | 24.27 | 24.27 | -0.517% | 8,734 | +3.404% | |
| 2025-04-09 | 24.29 | 24.44 | 23.86 | 24.40 | 0.000% | 8,301 | +2.869% |