NasdaqGS - Nasdaq Real Time Price
USD
Ramaco Resources, Inc. (METC)
13.20
+0.85
(+6.88%)
At close: September 4 at 4:00:01 PM EDT
13.16
-0.04
(-0.29%)
After hours: September 4 at 7:51:03 PM EDT
Trade METC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
13.18 | 13.68 | 12.79 | 13.20 | 13.20 | 2,788,100 |
|
Sep 3, 2026
|
14.25 | 14.29 | 11.88 | 12.35 | 12.35 | 3,336,300 |
|
Sep 2, 2026
|
14.27 | 15.19 | 14.18 | 14.41 | 14.41 | 2,612,900 |
|
Sep 1, 2026
|
14.05 | 14.34 | 13.65 | 14.01 | 14.01 | 2,476,300 |
|
Aug 31, 2026
|
13.58 | 14.74 | 13.58 | 14.24 | 14.24 | 3,254,800 |
|
Aug 28, 2026
|
13.85 | 14.19 | 13.29 | 13.30 | 13.30 | 2,264,300 |
|
Aug 27, 2026
|
12.88 | 14.16 | 12.75 | 13.91 | 13.91 | 2,546,100 |
|
Aug 26, 2026
|
12.52 | 12.75 | 11.97 | 12.70 | 12.70 | 2,146,700 |
|
Aug 25, 2026
|
12.24 | 12.97 | 12.01 | 12.92 | 12.92 | 1,247,400 |
|
Aug 24, 2026
|
11.84 | 12.66 | 11.79 | 12.43 | 12.43 | 2,127,300 |
|
Aug 21, 2026
|
11.47 | 11.96 | 11.30 | 11.90 | 11.90 | 1,548,400 |
|
Aug 20, 2026
|
11.95 | 12.43 | 11.04 | 11.15 | 11.15 | 1,661,900 |
|
Aug 19, 2026
|
11.92 | 12.21 | 11.62 | 12.06 | 12.06 | 1,916,400 |
|
Aug 18, 2026
|
11.25 | 11.66 | 10.92 | 11.60 | 11.60 | 2,245,400 |
|
Aug 17, 2026
|
11.92 | 12.30 | 11.22 | 12.23 | 12.23 | 2,337,400 |
|
Aug 14, 2026
|
10.62 | 12.33 | 10.62 | 12.25 | 12.25 | 3,456,800 |
|
Aug 13, 2026
|
10.76 | 11.01 | 10.38 | 10.53 | 10.53 | 1,343,500 |
|
Aug 12, 2026
|
10.43 | 11.01 | 10.29 | 10.91 | 10.91 | 2,085,600 |
|
Aug 11, 2026
|
10.11 | 10.37 | 9.96 | 10.21 | 10.21 | 890,400 |
|
Aug 10, 2026
|
10.24 | 10.36 | 9.80 | 10.18 | 10.18 | 1,610,100 |
|
Aug 7, 2026
|
9.83 | 10.56 | 9.70 | 10.24 | 10.24 | 2,552,300 |
|
Aug 6, 2026
|
9.13 | 10.33 | 9.09 | 9.59 | 9.59 | 3,389,100 |
|
Aug 5, 2026
|
10.37 | 10.46 | 8.98 | 9.24 | 9.24 | 3,335,500 |
|
Aug 4, 2026
|
9.34 | 9.78 | 9.13 | 9.64 | 9.64 | 3,810,300 |
|
Aug 3, 2026
|
8.89 | 9.27 | 8.56 | 8.90 | 8.90 | 3,440,100 |
|
Jul 31, 2026
|
10.10 | 10.14 | 9.09 | 9.17 | 9.17 | 3,365,300 |
|
Jul 30, 2026
|
10.02 | 10.20 | 9.41 | 9.78 | 9.78 | 2,333,100 |
|
Jul 29, 2026
|
9.66 | 9.94 | 9.18 | 9.63 | 9.63 | 2,629,500 |
|
Jul 28, 2026
|
10.10 | 10.10 | 9.45 | 9.75 | 9.75 | 1,783,000 |
|
Jul 27, 2026
|
10.51 | 10.68 | 9.67 | 10.17 | 10.17 | 1,890,900 |
|
Jul 24, 2026
|
11.32 | 11.32 | 10.31 | 10.35 | 10.35 | 2,217,600 |
|
Jul 23, 2026
|
12.44 | 12.66 | 11.11 | 11.20 | 11.20 | 1,319,200 |
|
Jul 22, 2026
|
11.90 | 12.45 | 11.90 | 12.44 | 12.44 | 853,100 |
|
Jul 21, 2026
|
11.53 | 11.96 | 11.50 | 11.87 | 11.87 | 1,164,600 |
|
Jul 20, 2026
|
11.60 | 11.79 | 11.20 | 11.44 | 11.44 | 1,399,800 |
|
Jul 17, 2026
|
11.92 | 12.25 | 11.47 | 11.66 | 11.66 | 1,339,400 |
|
Jul 16, 2026
|
12.82 | 13.01 | 12.10 | 12.10 | 12.10 | 1,605,300 |
|
Jul 15, 2026
|
12.99 | 13.30 | 12.10 | 12.80 | 12.80 | 1,052,300 |
|
Jul 14, 2026
|
12.87 | 13.38 | 12.79 | 12.99 | 12.99 | 1,230,100 |
|
Jul 13, 2026
|
12.36 | 12.80 | 12.26 | 12.63 | 12.63 | 1,329,900 |
|
Jul 10, 2026
|
12.50 | 12.70 | 12.13 | 12.33 | 12.33 | 944,400 |
|
Jul 9, 2026
|
11.91 | 12.62 | 11.75 | 12.48 | 12.48 | 1,082,600 |
|
Jul 8, 2026
|
11.80 | 12.40 | 11.75 | 12.23 | 12.23 | 1,338,000 |
|
Jul 7, 2026
|
12.43 | 12.56 | 11.34 | 12.16 | 12.16 | 2,737,300 |
|
Jul 6, 2026
|
12.97 | 13.20 | 12.38 | 12.44 | 12.44 | 1,020,800 |
|
Jul 2, 2026
|
13.07 | 13.59 | 12.31 | 12.95 | 12.95 | 1,576,200 |
|
Jul 1, 2026
|
13.27 | 13.99 | 12.83 | 12.84 | 12.84 | 1,131,100 |
|
Jun 30, 2026
|
12.66 | 13.29 | 12.46 | 13.23 | 13.23 | 2,013,700 |
|
Jun 29, 2026
|
12.49 | 12.95 | 12.04 | 12.68 | 12.68 | 1,756,900 |
|
Jun 26, 2026
|
12.46 | 13.19 | 12.19 | 12.56 | 12.56 | 2,312,400 |
|
Jun 25, 2026
|
12.50 | 12.76 | 12.27 | 12.65 | 12.65 | 1,191,200 |
|
Jun 24, 2026
|
12.54 | 12.83 | 12.22 | 12.57 | 12.57 | 1,556,100 |
|
Jun 23, 2026
|
13.02 | 13.31 | 12.34 | 12.83 | 12.83 | 2,395,500 |
|
Jun 22, 2026
|
13.78 | 13.85 | 13.16 | 13.41 | 13.41 | 1,526,700 |
|
Jun 18, 2026
|
14.61 | 14.89 | 13.94 | 13.99 | 13.99 | 1,473,400 |
|
Jun 17, 2026
|
13.92 | 15.12 | 13.90 | 14.53 | 14.53 | 1,646,600 |
|
Jun 16, 2026
|
14.67 | 14.83 | 13.78 | 13.84 | 13.84 | 1,329,100 |
|
Jun 15, 2026
|
15.28 | 15.62 | 14.64 | 14.67 | 14.67 | 885,400 |
|
Jun 12, 2026
|
15.09 | 15.69 | 14.93 | 15.26 | 15.26 | 932,800 |
|
Jun 11, 2026
|
14.26 | 14.89 | 14.10 | 14.87 | 14.87 | 1,076,800 |
|
Jun 10, 2026
|
14.33 | 14.77 | 13.60 | 14.28 | 14.28 | 3,426,800 |
|
Jun 9, 2026
|
15.28 | 15.33 | 14.08 | 14.80 | 14.80 | 1,485,000 |
|
Jun 8, 2026
|
15.68 | 15.80 | 14.89 | 15.26 | 15.26 | 1,084,400 |
|
Jun 5, 2026
|
16.84 | 16.84 | 15.19 | 15.65 | 15.65 | 1,940,200 |
|
Jun 4, 2026
|
16.52 | 17.52 | 16.31 | 17.06 | 17.06 | 1,184,500 |
|
Jun 3, 2026
|
17.20 | 17.33 | 16.45 | 16.86 | 16.86 | 1,400,100 |
|
Jun 2, 2026
|
16.16 | 18.10 | 15.82 | 17.52 | 17.52 | 2,233,800 |
|
Jun 1, 2026
|
15.61 | 16.89 | 15.51 | 16.49 | 16.49 | 1,402,200 |
|
May 29, 2026
|
16.66 | 16.68 | 15.58 | 15.61 | 15.61 | 1,250,200 |
|
May 28, 2026
|
15.46 | 16.85 | 15.13 | 16.67 | 16.67 | 1,997,700 |
|
May 27, 2026
|
14.56 | 15.60 | 14.30 | 15.54 | 15.54 | 1,297,300 |
|
May 26, 2026
|
14.22 | 15.40 | 14.22 | 14.81 | 14.81 | 1,540,900 |
|
May 22, 2026
|
13.99 | 14.37 | 13.60 | 13.92 | 13.92 | 813,200 |
|
May 21, 2026
|
13.21 | 14.16 | 13.20 | 13.91 | 13.91 | 1,028,500 |
|
May 20, 2026
|
13.79 | 13.85 | 13.19 | 13.20 | 13.20 | 942,200 |
|
May 19, 2026
|
13.80 | 13.80 | 13.15 | 13.64 | 13.64 | 1,701,300 |
|
May 18, 2026
|
14.55 | 14.70 | 13.56 | 13.83 | 13.83 | 1,927,500 |
|
May 15, 2026
|
14.71 | 14.99 | 14.09 | 14.51 | 14.51 | 1,700,800 |
|
May 14, 2026
|
15.22 | 15.59 | 14.50 | 15.19 | 15.19 | 1,877,000 |
|
May 13, 2026
|
16.31 | 16.41 | 14.60 | 15.31 | 15.31 | 3,301,300 |
|
May 12, 2026
|
14.40 | 16.65 | 13.92 | 16.51 | 16.51 | 3,547,000 |
|
May 11, 2026
|
14.85 | 15.70 | 14.63 | 15.17 | 15.17 | 1,386,000 |
|
May 8, 2026
|
14.79 | 15.02 | 14.56 | 14.81 | 14.81 | 945,100 |
|
May 7, 2026
|
15.65 | 15.73 | 14.76 | 14.77 | 14.77 | 917,600 |
|
May 6, 2026
|
15.12 | 15.79 | 14.98 | 15.65 | 15.65 | 926,600 |
|
May 5, 2026
|
14.34 | 15.34 | 14.21 | 15.03 | 15.03 | 908,300 |
|
May 4, 2026
|
14.90 | 15.23 | 14.30 | 14.49 | 14.49 | 1,311,400 |
|
May 1, 2026
|
14.63 | 14.88 | 14.05 | 14.79 | 14.79 | 1,125,900 |
|
Apr 30, 2026
|
14.76 | 15.14 | 14.43 | 14.85 | 14.85 | 1,024,900 |
|
Apr 29, 2026
|
14.79 | 14.84 | 14.32 | 14.55 | 14.55 | 1,099,100 |
|
Apr 28, 2026
|
14.20 | 14.63 | 13.96 | 14.56 | 14.56 | 1,177,800 |
|
Apr 27, 2026
|
13.76 | 14.60 | 13.76 | 14.49 | 14.49 | 1,225,900 |
|
Apr 24, 2026
|
13.87 | 14.07 | 13.58 | 13.79 | 13.79 | 1,132,100 |
|
Apr 23, 2026
|
14.92 | 15.17 | 13.82 | 13.98 | 13.98 | 1,076,800 |
|
Apr 22, 2026
|
15.40 | 15.68 | 14.40 | 14.92 | 14.92 | 1,934,000 |
|
Apr 21, 2026
|
14.73 | 15.76 | 14.50 | 14.93 | 14.93 | 2,412,900 |
|
Apr 20, 2026
|
13.60 | 14.10 | 13.50 | 14.07 | 14.07 | 1,359,100 |
|
Apr 17, 2026
|
13.90 | 14.27 | 13.55 | 13.63 | 13.63 | 1,333,800 |
|
Apr 16, 2026
|
14.31 | 14.56 | 13.82 | 13.84 | 13.84 | 1,292,000 |
|
Apr 15, 2026
|
13.24 | 14.20 | 13.15 | 14.10 | 14.10 | 1,414,300 |
|
Apr 14, 2026
|
14.06 | 14.21 | 12.88 | 13.23 | 13.23 | 1,864,000 |
|
Apr 13, 2026
|
13.41 | 14.22 | 13.17 | 13.96 | 13.96 | 1,532,800 |
|
Apr 10, 2026
|
13.83 | 14.38 | 13.51 | 13.55 | 13.55 | 1,397,800 |
|
Apr 9, 2026
|
14.22 | 14.40 | 13.35 | 13.77 | 13.77 | 2,367,000 |
|
Apr 8, 2026
|
15.56 | 15.93 | 14.05 | 14.14 | 14.14 | 1,954,300 |
|
Apr 7, 2026
|
15.66 | 15.99 | 14.98 | 15.09 | 15.09 | 1,615,100 |
|
Apr 6, 2026
|
15.56 | 16.10 | 15.48 | 15.80 | 15.80 | 1,296,600 |
|
Apr 2, 2026
|
14.56 | 15.61 | 14.55 | 15.50 | 15.50 | 1,163,300 |
|
Apr 1, 2026
|
15.59 | 16.20 | 14.75 | 14.83 | 14.83 | 2,555,100 |
|
Mar 31, 2026
|
14.71 | 15.83 | 14.59 | 15.46 | 15.46 | 2,473,900 |
|
Mar 30, 2026
|
15.48 | 15.54 | 14.25 | 14.43 | 14.43 | 2,054,100 |
|
Mar 27, 2026
|
13.97 | 15.79 | 13.71 | 15.56 | 15.56 | 2,558,000 |
|
Mar 26, 2026
|
13.70 | 14.07 | 13.32 | 13.97 | 13.97 | 2,385,200 |
|
Mar 25, 2026
|
14.31 | 14.36 | 13.80 | 13.92 | 13.92 | 1,330,900 |
|
Mar 24, 2026
|
13.35 | 14.59 | 13.19 | 14.29 | 14.29 | 3,507,300 |
|
Mar 23, 2026
|
13.60 | 13.84 | 13.17 | 13.47 | 13.47 | 1,730,200 |
|
Mar 20, 2026
|
13.85 | 14.22 | 13.10 | 13.45 | 13.45 | 1,966,200 |
|
Mar 19, 2026
|
13.48 | 15.10 | 12.66 | 14.44 | 14.44 | 3,202,700 |
|
Mar 18, 2026
|
14.10 | 14.10 | 13.58 | 13.61 | 13.61 | 1,615,400 |
|
Mar 17, 2026
|
14.29 | 14.43 | 13.90 | 14.32 | 14.32 | 1,312,800 |
|
Mar 16, 2026
|
14.53 | 14.76 | 13.86 | 14.38 | 14.38 | 1,485,000 |
|
Mar 13, 2026
|
15.33 | 15.60 | 14.37 | 14.60 | 14.60 | 1,230,300 |
|
Mar 12, 2026
|
15.60 | 15.60 | 14.56 | 15.13 | 15.13 | 1,483,800 |
|
Mar 11, 2026
|
14.66 | 15.87 | 14.61 | 15.74 | 15.74 | 1,908,100 |
|
Mar 10, 2026
|
14.20 | 15.48 | 14.10 | 14.75 | 14.75 | 2,081,200 |
|
Mar 9, 2026
|
13.81 | 14.54 | 13.45 | 14.18 | 14.18 | 1,402,400 |
|
Mar 6, 2026
|
14.32 | 14.73 | 13.96 | 14.02 | 14.02 | 1,194,800 |
|
Mar 5, 2026
|
15.55 | 15.62 | 14.25 | 14.80 | 14.80 | 1,872,100 |
|
Mar 4, 2026
|
15.76 | 16.65 | 15.32 | 15.84 | 15.84 | 1,268,700 |
|
Mar 3, 2026
|
15.58 | 15.95 | 14.86 | 15.47 | 15.47 | 1,838,300 |
|
Mar 2, 2026
|
14.82 | 15.84 | 14.58 | 15.55 | 15.55 | 2,126,800 |
|
Feb 27, 2026
|
14.26 | 15.14 | 13.63 | 15.14 | 15.14 | 4,181,800 |
|
Feb 26, 2026
|
16.25 | 17.00 | 14.12 | 14.93 | 14.93 | 6,011,300 |
|
Feb 25, 2026
|
18.58 | 18.87 | 17.56 | 17.66 | 17.66 | 2,966,300 |
|
Feb 24, 2026
|
17.17 | 18.20 | 16.70 | 18.10 | 18.10 | 1,885,400 |
|
Feb 23, 2026
|
16.00 | 17.33 | 16.00 | 17.20 | 17.20 | 1,738,700 |
|
Feb 20, 2026
|
16.84 | 17.38 | 15.90 | 16.56 | 16.56 | 1,473,100 |
|
Feb 19, 2026
|
16.23 | 16.75 | 15.75 | 16.72 | 16.72 | 907,800 |
|
Feb 18, 2026
|
16.59 | 17.09 | 16.01 | 16.26 | 16.26 | 1,364,500 |
|
Feb 17, 2026
|
16.46 | 16.46 | 15.25 | 16.06 | 16.06 | 1,347,700 |
|
Feb 13, 2026
|
16.07 | 16.71 | 15.75 | 16.48 | 16.48 | 1,480,100 |
|
Feb 12, 2026
|
17.03 | 17.35 | 16.03 | 16.31 | 16.31 | 1,553,800 |
|
Feb 11, 2026
|
17.47 | 17.92 | 16.67 | 17.19 | 17.19 | 2,174,700 |
|
Feb 10, 2026
|
17.76 | 17.76 | 16.61 | 16.69 | 16.69 | 1,606,800 |
|
Feb 9, 2026
|
18.19 | 18.19 | 17.14 | 17.56 | 17.56 | 2,137,000 |
|
Feb 6, 2026
|
17.96 | 18.58 | 17.31 | 18.23 | 18.23 | 2,400,400 |
|
Feb 5, 2026
|
18.77 | 19.19 | 16.60 | 17.30 | 17.30 | 3,264,500 |
|
Feb 4, 2026
|
20.96 | 21.95 | 18.61 | 19.75 | 19.75 | 3,628,100 |
|
Feb 3, 2026
|
19.15 | 20.95 | 18.95 | 20.84 | 20.84 | 3,103,800 |
|
Feb 2, 2026
|
19.56 | 20.75 | 18.34 | 18.64 | 18.64 | 3,194,700 |
|
Jan 30, 2026
|
19.41 | 20.37 | 18.80 | 19.51 | 19.51 | 3,515,500 |
|
Jan 29, 2026
|
21.99 | 22.40 | 19.35 | 19.97 | 19.97 | 4,882,500 |
|
Jan 28, 2026
|
23.31 | 23.31 | 21.55 | 22.58 | 22.58 | 3,214,800 |
|
Jan 27, 2026
|
22.09 | 24.00 | 22.05 | 22.96 | 22.96 | 3,118,600 |
|
Jan 26, 2026
|
28.35 | 28.67 | 21.43 | 22.09 | 22.09 | 10,144,600 |
|
Jan 23, 2026
|
26.05 | 28.38 | 25.20 | 27.72 | 27.72 | 7,335,400 |
|
Jan 22, 2026
|
23.55 | 26.48 | 23.29 | 25.50 | 25.50 | 5,147,000 |
|
Jan 21, 2026
|
22.99 | 24.35 | 21.31 | 23.29 | 23.29 | 4,708,200 |
|
Jan 20, 2026
|
21.90 | 23.23 | 21.03 | 22.31 | 22.31 | 4,279,700 |
|
Jan 16, 2026
|
21.42 | 22.11 | 20.61 | 20.89 | 20.89 | 1,951,800 |
|
Jan 15, 2026
|
21.83 | 22.25 | 20.75 | 21.53 | 21.53 | 2,610,900 |
|
Jan 14, 2026
|
20.59 | 22.49 | 20.08 | 22.27 | 22.27 | 2,742,100 |
|
Jan 13, 2026
|
22.28 | 22.38 | 20.27 | 20.34 | 20.34 | 2,639,600 |
|
Jan 12, 2026
|
20.89 | 22.69 | 20.60 | 22.05 | 22.05 | 2,650,100 |
|
Jan 9, 2026
|
20.69 | 21.83 | 20.23 | 20.38 | 20.38 | 2,181,300 |
|
Jan 8, 2026
|
19.97 | 20.83 | 19.51 | 20.25 | 20.25 | 1,766,100 |
|
Jan 7, 2026
|
19.67 | 20.35 | 19.40 | 20.22 | 20.22 | 1,718,700 |
|
Jan 6, 2026
|
20.50 | 21.20 | 19.50 | 19.83 | 19.83 | 2,710,700 |
|
Jan 5, 2026
|
19.47 | 20.45 | 19.37 | 19.82 | 19.82 | 3,039,700 |
|
Jan 2, 2026
|
18.17 | 19.11 | 17.71 | 18.71 | 18.71 | 2,266,400 |
|
Dec 31, 2025
|
17.74 | 18.40 | 17.48 | 18.00 | 18.00 | 2,232,500 |
|
Dec 30, 2025
|
18.28 | 18.57 | 17.29 | 17.38 | 17.38 | 2,459,800 |
|
Dec 29, 2025
|
17.67 | 18.98 | 17.25 | 18.23 | 18.23 | 2,860,200 |
|
Dec 26, 2025
|
18.42 | 18.42 | 17.07 | 17.89 | 17.89 | 2,770,500 |
|
Dec 24, 2025
|
17.63 | 18.54 | 16.60 | 18.18 | 18.18 | 3,613,700 |
|
Dec 23, 2025
|
15.77 | 18.12 | 15.60 | 16.89 | 16.89 | 4,502,000 |
|
Dec 22, 2025
|
14.91 | 15.60 | 14.86 | 15.56 | 15.56 | 3,473,400 |
|
Dec 19, 2025
|
14.40 | 15.12 | 14.28 | 14.57 | 14.57 | 3,701,400 |
|
Dec 18, 2025
|
14.16 | 14.70 | 13.87 | 14.41 | 14.41 | 2,655,000 |
|
Dec 17, 2025
|
15.01 | 15.33 | 13.92 | 13.98 | 13.98 | 2,956,100 |
|
Dec 16, 2025
|
15.01 | 15.28 | 14.73 | 14.86 | 14.86 | 2,630,900 |
|
Dec 15, 2025
|
15.62 | 15.74 | 15.01 | 15.04 | 15.04 | 2,022,300 |
|
Dec 12, 2025
|
16.42 | 16.87 | 15.28 | 15.60 | 15.60 | 2,576,300 |
|
Dec 11, 2025
|
16.06 | 16.94 | 15.88 | 16.29 | 16.29 | 3,032,700 |
|
Dec 10, 2025
|
16.58 | 16.58 | 15.31 | 16.09 | 16.09 | 3,851,500 |
|
Dec 9, 2025
|
15.97 | 16.73 | 15.71 | 16.64 | 16.64 | 3,059,700 |
|
Dec 8, 2025
|
17.60 | 17.76 | 15.51 | 16.11 | 16.11 | 2,961,600 |
|
Dec 5, 2025
|
18.39 | 19.13 | 17.55 | 17.64 | 17.64 | 3,527,300 |
|
Dec 4, 2025
|
16.39 | 18.40 | 16.31 | 18.20 | 18.20 | 3,245,200 |
|
Dec 3, 2025
|
15.59 | 17.12 | 15.59 | 16.88 | 16.88 | 3,039,800 |
|
Dec 2, 2025
|
14.99 | 16.28 | 14.97 | 15.89 | 15.89 | 2,617,200 |
|
Dec 1, 2025
|
15.25 | 15.95 | 14.90 | 14.95 | 14.95 | 2,490,000 |
|
Nov 28, 2025
|
15.65 | 16.42 | 15.34 | 15.69 | 15.69 | 1,594,800 |
|
Nov 26, 2025
|
16.18 | 16.54 | 15.61 | 15.65 | 15.65 | 1,721,100 |
|
Nov 25, 2025
|
16.47 | 16.76 | 15.91 | 16.10 | 16.10 | 2,079,200 |
|
Nov 24, 2025
|
16.15 | 16.59 | 15.70 | 16.47 | 16.47 | 2,244,900 |
|
Nov 21, 2025
|
16.41 | 16.52 | 15.43 | 16.15 | 16.15 | 4,262,500 |
|
Nov 20, 2025
|
18.86 | 18.86 | 16.56 | 16.64 | 16.64 | 4,370,200 |
|
Nov 19, 2025
|
19.06 | 19.34 | 17.32 | 17.35 | 17.35 | 5,980,800 |
|
Nov 18, 2025
|
20.41 | 20.87 | 19.71 | 20.02 | 20.02 | 3,752,700 |
|
Nov 17, 2025
|
21.53 | 21.75 | 20.28 | 20.75 | 20.75 | 2,370,000 |
|
Nov 14, 2025
|
20.83 | 22.70 | 20.83 | 21.59 | 21.59 | 2,924,700 |
|
Nov 13, 2025
|
24.02 | 24.52 | 21.87 | 21.93 | 21.93 | 3,016,800 |
|
Nov 12, 2025
|
24.37 | 25.13 | 24.02 | 24.34 | 24.34 | 2,391,000 |
|
Nov 11, 2025
|
24.67 | 24.73 | 22.95 | 23.92 | 23.92 | 1,992,400 |
|
Nov 10, 2025
|
25.46 | 25.53 | 24.48 | 24.85 | 24.85 | 2,361,900 |
|
Nov 7, 2025
|
23.31 | 25.11 | 23.15 | 24.71 | 24.71 | 3,467,800 |
|
Nov 6, 2025
|
24.27 | 24.58 | 22.74 | 23.79 | 23.79 | 5,069,000 |
|
Nov 5, 2025
|
24.25 | 24.54 | 22.35 | 24.34 | 24.34 | 10,058,400 |
|
Nov 4, 2025
|
26.50 | 27.95 | 26.02 | 26.59 | 26.59 | 2,160,400 |
|
Nov 3, 2025
|
29.71 | 30.17 | 27.59 | 27.87 | 27.87 | 2,252,700 |
|
Oct 31, 2025
|
33.62 | 35.20 | 29.83 | 30.36 | 30.36 | 4,125,200 |
|
Oct 30, 2025
|
28.98 | 31.05 | 27.67 | 29.65 | 29.65 | 3,714,400 |
|
Oct 29, 2025
|
28.20 | 29.98 | 27.24 | 28.98 | 28.98 | 4,108,400 |
|
Oct 28, 2025
|
29.00 | 32.36 | 27.56 | 28.22 | 28.22 | 7,104,500 |
|
Oct 27, 2025
|
33.73 | 34.89 | 31.52 | 33.97 | 33.97 | 5,507,100 |
|
Oct 24, 2025
|
36.95 | 37.86 | 34.10 | 34.87 | 34.87 | 4,469,200 |
|
Oct 23, 2025
|
40.02 | 40.63 | 35.56 | 36.01 | 36.01 | 7,196,700 |
|
Oct 22, 2025
|
38.92 | 41.74 | 38.20 | 39.82 | 39.82 | 3,826,000 |
|
Oct 21, 2025
|
45.12 | 45.12 | 40.25 | 41.72 | 41.72 | 4,253,400 |
|
Oct 20, 2025
|
48.10 | 48.96 | 46.07 | 47.67 | 47.67 | 2,167,900 |
|
Oct 17, 2025
|
44.92 | 47.63 | 44.15 | 45.78 | 45.78 | 3,986,700 |
|
Oct 16, 2025
|
49.62 | 54.35 | 48.83 | 49.48 | 49.48 | 4,445,600 |
|
Oct 15, 2025
|
57.49 | 57.80 | 46.00 | 47.85 | 47.85 | 5,795,100 |
|
Oct 14, 2025
|
52.00 | 55.05 | 48.10 | 54.55 | 54.55 | 3,583,100 |
|
Oct 13, 2025
|
49.74 | 54.10 | 49.69 | 52.42 | 52.42 | 3,448,500 |
|
Oct 10, 2025
|
47.00 | 49.64 | 46.42 | 47.20 | 47.20 | 4,431,100 |
|
Oct 9, 2025
|
43.54 | 47.64 | 43.54 | 46.33 | 46.33 | 3,641,000 |
|
Oct 8, 2025
|
41.08 | 42.47 | 40.37 | 41.49 | 41.49 | 1,826,900 |
|
Oct 7, 2025
|
39.45 | 42.61 | 39.24 | 40.70 | 40.70 | 3,117,800 |
|
Oct 6, 2025
|
38.47 | 39.46 | 36.55 | 38.93 | 38.93 | 3,118,600 |
|
Oct 3, 2025
|
36.11 | 37.88 | 35.60 | 37.75 | 37.75 | 3,509,100 |
|
Oct 2, 2025
|
35.30 | 35.67 | 33.12 | 35.05 | 35.05 | 1,989,900 |
|
Oct 1, 2025
|
33.43 | 35.20 | 32.98 | 34.70 | 34.70 | 2,493,000 |
|
Sep 30, 2025
|
31.92 | 33.29 | 31.52 | 33.19 | 33.19 | 2,265,000 |
|
Sep 29, 2025
|
32.45 | 33.24 | 30.77 | 32.46 | 32.46 | 2,169,700 |
|
Sep 26, 2025
|
32.68 | 33.40 | 31.36 | 31.43 | 31.43 | 2,612,500 |
|
Sep 25, 2025
|
32.78 | 35.55 | 31.95 | 32.98 | 32.98 | 4,004,600 |
|
Sep 24, 2025
|
32.03 | 34.49 | 31.62 | 33.33 | 33.33 | 4,326,400 |
|
Sep 23, 2025
|
30.10 | 32.09 | 30.10 | 31.83 | 31.83 | 2,699,100 |
|
Sep 22, 2025
|
30.21 | 30.68 | 29.02 | 30.28 | 30.28 | 2,145,000 |
|
Sep 19, 2025
|
30.96 | 31.19 | 29.75 | 30.42 | 30.42 | 5,827,900 |
|
Sep 18, 2025
|
26.75 | 32.18 | 26.75 | 30.92 | 30.92 | 6,367,100 |
|
Sep 17, 2025
|
25.37 | 27.22 | 25.35 | 26.06 | 26.06 | 3,009,100 |
|
Sep 16, 2025
|
27.34 | 27.41 | 25.30 | 25.74 | 25.74 | 2,609,400 |
|
Sep 15, 2025
|
24.60 | 26.29 | 24.56 | 26.16 | 26.16 | 2,426,000 |
|
Sep 12, 2025
|
24.11 | 24.85 | 23.62 | 24.25 | 24.25 | 1,661,200 |
|
Sep 11, 2025
|
25.70 | 26.33 | 24.14 | 24.19 | 24.19 | 2,626,600 |
|
Sep 10, 2025
|
25.81 | 26.50 | 25.41 | 26.11 | 26.11 | 1,904,800 |
|
Sep 9, 2025
|
25.86 | 26.50 | 24.84 | 25.55 | 25.55 | 2,170,000 |
|
Sep 8, 2025
|
28.35 | 28.40 | 25.73 | 25.93 | 25.93 | 2,777,600 |
|
Sep 5, 2025
|
25.47 | 28.30 | 25.43 | 28.18 | 28.18 | 3,662,300 |
