Ramaco Resources Inc (METCL) Exchange: NASDAQ
Data as of Oct. 8, 2025
$25.26 ($0.04) 0.16%
Ramaco Resources Inc - Daily Information
Click for more stock information on Ramaco Resources Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.22 |
| Previous Close | $25.26 |
| High | $25.90 |
| Low | $25.22 |
| Adjusted Open | $25.22 |
| Previous Adjusted Close | $25.26 |
| Adjusted High | $25.90 |
| Adjusted Low | $25.22 |
About Ramaco Resources Inc (METCL)
Ramaco Resources Inc
Invest in Ramaco Resources Inc (METCL)
Historical Stock Data for Ramaco Resources Inc (METCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $25.22 | $25.90 | $25.22 | $25.26 | $25.26 | 21,717 |
| 2025-07-31 | $25.14 | $25.22 | $25.06 | $25.22 | $25.22 | 17,782 |
| 2025-07-30 | $25.10 | $25.23 | $25.05 | $25.14 | $25.14 | 12,596 |
| 2025-07-29 | $25.05 | $25.10 | $25.05 | $25.10 | $25.10 | 6,597 |
| 2025-07-28 | $25.10 | $25.14 | $25.05 | $25.09 | $25.09 | 7,048 |
| 2025-07-25 | $25.09 | $25.15 | $25.08 | $25.10 | $25.10 | 16,184 |
| 2025-07-24 | $25.23 | $25.25 | $25.05 | $25.18 | $25.18 | 24,231 |
| 2025-07-23 | $25.30 | $25.67 | $25.17 | $25.30 | $25.30 | 47,018 |
| 2025-07-22 | $25.56 | $25.56 | $25.44 | $25.50 | $25.50 | 1,343 |
| 2025-07-21 | $25.52 | $25.60 | $25.43 | $25.50 | $25.50 | 5,788 |
| 2025-07-18 | $25.51 | $25.56 | $25.43 | $25.43 | $25.43 | 4,609 |
| 2025-07-17 | $25.44 | $25.58 | $25.41 | $25.58 | $25.58 | 2,041 |
| 2025-07-16 | $25.51 | $25.61 | $25.40 | $25.54 | $25.54 | 2,306 |
| 2025-07-15 | $25.57 | $25.57 | $25.44 | $25.50 | $25.50 | 5,653 |
| 2025-07-14 | $26.05 | $26.05 | $25.85 | $25.99 | $25.43 | 3,696 |
| 2025-07-11 | $26.00 | $26.46 | $25.90 | $25.95 | $25.39 | 22,608 |
| 2025-07-10 | $25.82 | $25.95 | $25.82 | $25.89 | $25.33 | 2,979 |
| 2025-07-09 | $25.85 | $25.95 | $25.81 | $25.88 | $25.32 | 4,209 |
| 2025-07-08 | $25.79 | $25.79 | $25.79 | $25.79 | $25.24 | 386 |
| 2025-07-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.24 | 946 |
| 2025-07-03 | $25.73 | $25.75 | $25.73 | $25.75 | $25.20 | 904 |
| 2025-07-02 | $25.78 | $25.78 | $25.68 | $25.68 | $25.12 | 637 |
| 2025-07-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.10 | 406 |
| 2025-06-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.28 | 407 |
| 2025-06-27 | $25.85 | $25.85 | $25.66 | $25.83 | $25.27 | 1,376 |
| 2025-06-26 | $25.79 | $25.90 | $25.67 | $25.67 | $25.12 | 547 |
| 2025-06-25 | $25.76 | $25.76 | $25.76 | $25.76 | $25.20 | 200 |
| 2025-06-24 | $25.64 | $25.79 | $25.64 | $25.76 | $25.20 | 1,182 |
| 2025-06-23 | $25.76 | $25.85 | $25.63 | $25.63 | $25.08 | 4,154 |
| 2025-06-20 | $25.77 | $25.89 | $25.75 | $25.75 | $25.75 | 6,749 |
| 2025-06-18 | $25.80 | $25.80 | $25.76 | $25.76 | $25.76 | 1,436 |
| 2025-06-17 | $25.70 | $25.84 | $25.70 | $25.70 | $25.70 | 1,022 |
| 2025-06-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 533 |
| 2025-06-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1,139 |
| 2025-06-12 | $25.67 | $25.69 | $25.67 | $25.69 | $25.69 | 1,179 |
| 2025-06-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 582 |
| 2025-06-10 | $25.70 | $25.70 | $25.65 | $25.68 | $25.68 | 1,238 |
| 2025-06-09 | $25.70 | $25.70 | $25.67 | $25.67 | $25.67 | 3,711 |
| 2025-06-06 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 418 |
| 2025-06-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 777 |
| 2025-06-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 643 |
| 2025-06-03 | $25.50 | $25.65 | $25.50 | $25.65 | $25.65 | 705 |
| 2025-06-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,194 |
| 2025-05-30 | $25.60 | $25.77 | $25.60 | $25.60 | $25.60 | 4,901 |
| 2025-05-29 | $25.55 | $25.57 | $25.54 | $25.57 | $25.57 | 2,135 |
| 2025-05-28 | $25.44 | $25.56 | $25.44 | $25.56 | $25.56 | 1,596 |
| 2025-05-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 572 |
| 2025-05-23 | $25.38 | $25.38 | $25.35 | $25.35 | $25.35 | 1,449 |
| 2025-05-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 548 |
| 2025-05-21 | $25.52 | $25.52 | $25.45 | $25.46 | $25.46 | 1,444 |
| 2025-05-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 815 |
| 2025-05-19 | $25.52 | $25.52 | $25.48 | $25.52 | $25.52 | 2,662 |
| 2025-05-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 204 |
| 2025-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,378 |
| 2025-05-14 | $25.52 | $25.52 | $25.46 | $25.51 | $25.51 | 837 |
| 2025-05-13 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 305 |
| 2025-05-12 | $25.60 | $25.60 | $25.46 | $25.46 | $25.46 | 1,342 |
| 2025-05-09 | $25.47 | $25.60 | $25.45 | $25.45 | $25.45 | 8,402 |
| 2025-05-08 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 692 |
| 2025-05-07 | $25.45 | $25.47 | $25.45 | $25.45 | $25.45 | 923 |
| 2025-05-06 | $25.40 | $25.48 | $25.40 | $25.42 | $25.42 | 2,887 |
| 2025-05-05 | $25.43 | $25.46 | $25.41 | $25.46 | $25.46 | 1,319 |
| 2025-05-02 | $25.41 | $25.45 | $25.41 | $25.45 | $25.45 | 1,332 |
| 2025-05-01 | $25.47 | $25.48 | $25.37 | $25.37 | $25.37 | 2,244 |
| 2025-04-30 | $25.43 | $25.47 | $25.42 | $25.42 | $25.42 | 1,075 |
| 2025-04-29 | $25.41 | $25.44 | $25.41 | $25.44 | $25.44 | 1,235 |
| 2025-04-28 | $25.41 | $25.41 | $25.35 | $25.35 | $25.35 | 604 |
| 2025-04-25 | $25.28 | $25.48 | $25.28 | $25.36 | $25.36 | 2,276 |
| 2025-04-24 | $25.50 | $25.50 | $25.40 | $25.48 | $25.48 | 1,683 |
| 2025-04-23 | $25.42 | $25.42 | $25.20 | $25.38 | $25.38 | 6,490 |
| 2025-04-22 | $25.21 | $25.21 | $25.16 | $25.19 | $25.19 | 790 |
| 2025-04-21 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 352 |
| 2025-04-17 | $25.21 | $25.24 | $25.21 | $25.21 | $25.21 | 1,183 |
| 2025-04-16 | $25.05 | $25.36 | $25.05 | $25.20 | $25.20 | 3,238 |
| 2025-04-15 | $25.30 | $25.30 | $24.90 | $25.01 | $25.01 | 13,834 |
| 2025-04-14 | $25.48 | $25.53 | $25.38 | $25.53 | $24.97 | 1,628 |
| 2025-04-11 | $25.50 | $25.50 | $25.31 | $25.49 | $24.93 | 2,320 |
| 2025-04-10 | $25.25 | $25.52 | $25.25 | $25.34 | $24.78 | 1,255 |
| 2025-04-09 | $25.06 | $25.16 | $25.06 | $25.16 | $24.61 | 708 |
| 2025-04-08 | $25.00 | $25.45 | $25.00 | $25.21 | $24.66 | 5,399 |
| 2025-04-07 | $25.01 | $25.32 | $24.75 | $24.89 | $24.34 | 10,768 |
| 2025-04-04 | $25.50 | $25.61 | $25.18 | $25.19 | $24.64 | 14,453 |
| 2025-04-03 | $25.75 | $25.75 | $25.51 | $25.51 | $24.95 | 2,862 |
| 2025-04-02 | $25.65 | $25.72 | $25.62 | $25.67 | $25.10 | 2,032 |
| 2025-04-01 | $25.68 | $25.85 | $25.60 | $25.60 | $25.04 | 2,897 |
| 2025-03-31 | $25.59 | $25.63 | $25.59 | $25.63 | $25.07 | 1,730 |
| 2025-03-28 | $25.65 | $25.65 | $25.63 | $25.63 | $25.06 | 828 |
| 2025-03-27 | $25.60 | $25.61 | $25.60 | $25.61 | $25.04 | 423 |
| 2025-03-26 | $25.60 | $25.62 | $25.60 | $25.62 | $25.06 | 648 |
| 2025-03-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.12 | 543 |
| 2025-03-24 | $25.66 | $25.66 | $25.66 | $25.66 | $25.10 | 642 |
| 2025-03-21 | $25.66 | $25.66 | $25.66 | $25.66 | $25.10 | 785 |
| 2025-03-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.13 | 540 |
| 2025-03-19 | $25.66 | $25.71 | $25.66 | $25.68 | $25.12 | 1,656 |
| 2025-03-18 | $25.67 | $25.69 | $25.66 | $25.66 | $25.10 | 1,342 |
| 2025-03-17 | $25.60 | $25.67 | $25.60 | $25.67 | $25.11 | 2,372 |
| 2025-03-14 | $25.58 | $25.69 | $25.58 | $25.62 | $25.06 | 500 |
| 2025-03-13 | $25.61 | $25.61 | $25.56 | $25.56 | $25.00 | 984 |
| 2025-03-12 | $25.69 | $25.69 | $25.61 | $25.69 | $25.12 | 753 |
| 2025-03-11 | $25.54 | $25.86 | $25.54 | $25.71 | $25.15 | 5,810 |
| 2025-03-10 | $25.55 | $25.56 | $25.54 | $25.56 | $25.00 | 892 |
| 2025-03-07 | $25.61 | $25.69 | $25.61 | $25.65 | $25.08 | 1,557 |
| 2025-03-06 | $25.52 | $25.52 | $25.52 | $25.52 | $24.96 | 257 |
| 2025-03-05 | $25.55 | $25.58 | $25.50 | $25.52 | $24.96 | 6,659 |
| 2025-03-04 | $25.58 | $25.60 | $25.54 | $25.54 | $24.98 | 1,649 |
| 2025-03-03 | $25.51 | $25.52 | $25.40 | $25.50 | $24.94 | 4,144 |
| 2025-02-28 | $25.56 | $25.60 | $25.43 | $25.50 | $24.94 | 3,213 |
| 2025-02-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.05 | 603 |
| 2025-02-26 | $25.55 | $25.62 | $25.55 | $25.62 | $25.06 | 535 |
| 2025-02-25 | $25.49 | $25.54 | $25.49 | $25.49 | $24.93 | 1,838 |
| 2025-02-24 | $25.60 | $25.60 | $25.44 | $25.47 | $24.91 | 780 |
| 2025-02-21 | $25.55 | $25.58 | $25.41 | $25.41 | $24.85 | 2,959 |
| 2025-02-20 | $25.60 | $25.63 | $25.60 | $25.63 | $25.07 | 604 |
| 2025-02-19 | $25.58 | $25.59 | $25.50 | $25.56 | $25.00 | 7,290 |
| 2025-02-18 | $25.66 | $25.67 | $25.60 | $25.61 | $25.05 | 6,882 |
| 2025-02-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.09 | 218 |
| 2025-02-13 | $25.71 | $25.79 | $25.65 | $25.65 | $25.09 | 3,892 |
| 2025-02-12 | $25.73 | $25.77 | $25.73 | $25.76 | $25.19 | 924 |
| 2025-02-11 | $25.90 | $25.90 | $25.71 | $25.71 | $25.14 | 1,716 |
| 2025-02-10 | $25.80 | $25.90 | $25.70 | $25.71 | $25.14 | 4,536 |
| 2025-02-07 | $25.75 | $25.87 | $25.75 | $25.84 | $25.84 | 1,491 |
| 2025-02-06 | $25.89 | $25.89 | $25.66 | $25.87 | $25.87 | 685 |
| 2025-02-05 | $25.89 | $25.90 | $25.78 | $25.88 | $25.88 | 1,480 |
| 2025-02-04 | $25.78 | $25.90 | $25.78 | $25.90 | $25.90 | 4,320 |
| 2025-02-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 814 |
| 2025-01-31 | $25.94 | $26.00 | $25.82 | $25.82 | $25.82 | 2,045 |
| 2025-01-30 | $25.86 | $26.00 | $25.86 | $26.00 | $26.00 | 1,786 |
| 2025-01-29 | $25.76 | $25.86 | $25.67 | $25.86 | $25.86 | 1,552 |
| 2025-01-28 | $25.83 | $25.83 | $25.76 | $25.83 | $25.83 | 1,016 |
| 2025-01-27 | $25.64 | $25.71 | $25.62 | $25.70 | $25.70 | 5,366 |
| 2025-01-24 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 274 |
| 2025-01-23 | $25.71 | $25.71 | $25.64 | $25.64 | $25.64 | 12,023 |
| 2025-01-22 | $25.58 | $25.71 | $25.58 | $25.71 | $25.71 | 2,812 |
| 2025-01-21 | $25.60 | $25.71 | $25.58 | $25.71 | $25.71 | 3,949 |
| 2025-01-17 | $25.63 | $25.71 | $25.63 | $25.65 | $25.65 | 5,650 |
| 2025-01-16 | $25.53 | $25.70 | $25.53 | $25.63 | $25.63 | 1,873 |
| 2025-01-15 | $25.55 | $25.79 | $25.50 | $25.50 | $25.50 | 4,828 |
| 2025-01-14 | $25.86 | $25.99 | $25.86 | $25.93 | $25.37 | 1,712 |
| 2025-01-13 | $25.89 | $26.00 | $25.89 | $25.95 | $25.39 | 3,791 |
| 2025-01-10 | $25.90 | $25.94 | $25.85 | $25.92 | $25.36 | 3,477 |
| 2025-01-08 | $25.93 | $25.97 | $25.93 | $25.97 | $25.41 | 1,265 |
| 2025-01-07 | $25.89 | $25.98 | $25.81 | $25.86 | $25.30 | 3,276 |
| 2025-01-06 | $25.87 | $25.94 | $25.80 | $25.80 | $25.24 | 1,303 |
| 2025-01-03 | $25.80 | $25.87 | $25.80 | $25.87 | $25.31 | 558 |
| 2025-01-02 | $25.91 | $25.93 | $25.91 | $25.91 | $25.35 | 1,449 |
| 2024-12-31 | $25.81 | $25.82 | $25.80 | $25.80 | $25.24 | 728 |
| 2024-12-30 | $25.84 | $25.84 | $25.70 | $25.82 | $25.82 | 2,205 |
| 2024-12-27 | $25.66 | $25.79 | $25.66 | $25.67 | $25.67 | 1,194 |
| 2024-12-26 | $25.65 | $25.81 | $25.65 | $25.65 | $25.65 | 1,439 |
| 2024-12-24 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 160 |
| 2024-12-23 | $25.80 | $25.80 | $25.66 | $25.66 | $25.66 | 1,712 |
| 2024-12-20 | $25.66 | $25.82 | $25.64 | $25.80 | $25.80 | 1,675 |
| 2024-12-19 | $25.84 | $25.84 | $25.51 | $25.51 | $25.51 | 1,186 |
| 2024-12-18 | $25.91 | $25.91 | $25.48 | $25.48 | $25.48 | 9,740 |
| 2024-12-17 | $25.72 | $25.77 | $25.72 | $25.77 | $25.77 | 850 |
| 2024-12-16 | $25.61 | $25.71 | $25.61 | $25.71 | $25.71 | 979 |
| 2024-12-13 | $25.78 | $25.84 | $25.66 | $25.67 | $25.67 | 2,792 |
| 2024-12-12 | $25.90 | $25.90 | $25.75 | $25.78 | $25.78 | 1,887 |
| 2024-12-11 | $25.95 | $25.95 | $25.64 | $25.75 | $25.75 | 7,496 |
| 2024-12-10 | $25.95 | $25.95 | $25.90 | $25.95 | $25.95 | 4,006 |
| 2024-12-09 | $25.80 | $25.95 | $25.80 | $25.95 | $25.95 | 4,018 |
| 2024-12-06 | $25.72 | $25.80 | $25.72 | $25.80 | $25.80 | 1,440 |
| 2024-12-05 | $25.74 | $25.80 | $25.70 | $25.72 | $25.72 | 1,104 |
| 2024-12-04 | $25.86 | $25.96 | $25.74 | $25.78 | $25.78 | 11,369 |
| 2024-12-03 | $25.82 | $25.86 | $25.70 | $25.70 | $25.70 | 3,587 |
| 2024-12-02 | $25.47 | $25.89 | $25.47 | $25.73 | $25.73 | 14,890 |
| 2024-11-29 | $25.47 | $25.48 | $25.45 | $25.45 | $25.45 | 3,394 |
| 2024-11-27 | $25.45 | $25.50 | $25.43 | $25.48 | $25.48 | 3,211 |
| 2024-11-26 | $25.44 | $25.46 | $25.40 | $25.44 | $25.44 | 8,329 |
| 2024-11-25 | $25.43 | $25.54 | $25.43 | $25.50 | $25.50 | 2,495 |
| 2024-11-22 | $25.55 | $25.55 | $25.40 | $25.41 | $25.41 | 12,485 |
| 2024-11-21 | $25.65 | $25.65 | $25.49 | $25.50 | $25.50 | 5,357 |
| 2024-11-20 | $25.75 | $25.75 | $25.72 | $25.74 | $25.74 | 1,180 |
| 2024-11-19 | $25.72 | $25.75 | $25.72 | $25.75 | $25.75 | 637 |
| 2024-11-18 | $25.65 | $25.75 | $25.65 | $25.72 | $25.72 | 1,683 |
| 2024-11-15 | $25.75 | $25.77 | $25.73 | $25.73 | $25.73 | 1,784 |
| 2024-11-14 | $25.70 | $25.73 | $25.66 | $25.66 | $25.66 | 1,973 |
| 2024-11-13 | $25.75 | $25.75 | $25.70 | $25.74 | $25.74 | 468 |
| 2024-11-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 99 |
| 2024-11-11 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 360 |
| 2024-11-08 | $25.72 | $26.10 | $25.72 | $26.10 | $26.10 | 3,903 |
| 2024-11-07 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 100 |
| 2024-11-06 | $25.74 | $25.74 | $25.63 | $25.73 | $25.73 | 1,368 |
| 2024-11-05 | $25.70 | $25.76 | $25.70 | $25.76 | $25.76 | 529 |
| 2024-11-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 101 |
| 2024-11-01 | $25.61 | $25.77 | $25.46 | $25.77 | $25.77 | 3,975 |
| 2024-10-31 | $25.75 | $25.75 | $25.67 | $25.67 | $25.67 | 789 |
| 2024-10-30 | $25.85 | $25.85 | $25.74 | $25.77 | $25.77 | 1,644 |
| 2024-10-29 | $25.68 | $25.73 | $25.67 | $25.73 | $25.73 | 677 |
| 2024-10-28 | $25.79 | $25.79 | $25.73 | $25.73 | $25.73 | 1,352 |
| 2024-10-25 | $25.79 | $25.79 | $25.69 | $25.69 | $25.69 | 1,411 |
| 2024-10-24 | $25.68 | $25.80 | $25.68 | $25.80 | $25.80 | 2,043 |
| 2024-10-23 | $25.72 | $25.85 | $25.71 | $25.85 | $25.85 | 2,130 |
| 2024-10-22 | $25.81 | $25.82 | $25.81 | $25.82 | $25.82 | 600 |
| 2024-10-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 439 |
| 2024-10-18 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 181 |
| 2024-10-17 | $25.86 | $25.88 | $25.54 | $25.54 | $25.54 | 1,684 |
| 2024-10-16 | $25.68 | $25.73 | $25.53 | $25.73 | $25.73 | 2,247 |
| 2024-10-15 | $25.84 | $25.88 | $25.75 | $25.75 | $25.75 | 2,770 |
| 2024-10-14 | $25.82 | $26.05 | $25.82 | $26.05 | $25.49 | 1,802 |
| 2024-10-11 | $26.00 | $26.00 | $25.93 | $25.93 | $25.93 | 704 |
| 2024-10-10 | $25.98 | $25.98 | $25.95 | $25.95 | $25.95 | 889 |
| 2024-10-09 | $26.00 | $26.00 | $25.78 | $26.00 | $26.00 | 3,603 |
| 2024-10-08 | $26.05 | $26.10 | $25.88 | $26.00 | $26.00 | 1,925 |
| 2024-10-07 | $26.05 | $26.05 | $25.82 | $26.05 | $26.05 | 1,724 |
| 2024-10-04 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1,782 |
| 2024-10-03 | $26.15 | $26.15 | $26.07 | $26.10 | $26.10 | 1,576 |
| 2024-10-02 | $26.12 | $26.12 | $25.85 | $26.05 | $26.05 | 4,329 |
| 2024-10-01 | $26.05 | $26.14 | $26.05 | $26.05 | $26.05 | 1,276 |
| 2024-09-30 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 290 |
| 2024-09-27 | $25.87 | $25.95 | $25.87 | $25.95 | $25.95 | 309 |
| 2024-09-26 | $26.10 | $26.10 | $25.85 | $25.85 | $25.85 | 5,290 |
| 2024-09-25 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 2,397 |
| 2024-09-24 | $26.03 | $26.18 | $25.86 | $26.18 | $26.18 | 3,982 |
| 2024-09-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 486 |
| 2024-09-20 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 202 |
| 2024-09-19 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 848 |
| 2024-09-18 | $26.06 | $26.06 | $25.85 | $25.85 | $25.85 | 1,167 |
| 2024-09-17 | $26.00 | $26.15 | $26.00 | $26.15 | $26.15 | 623 |
| 2024-09-16 | $26.00 | $26.22 | $25.90 | $26.15 | $26.15 | 2,362 |
| 2024-09-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 223 |
| 2024-09-12 | $25.70 | $25.85 | $25.70 | $25.85 | $25.85 | 957 |
| 2024-09-11 | $25.60 | $25.85 | $25.60 | $25.85 | $25.85 | 1,657 |
| 2024-09-10 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 366 |
| 2024-09-09 | $25.75 | $25.80 | $25.75 | $25.79 | $25.79 | 1,505 |
| 2024-09-06 | $25.77 | $25.77 | $25.69 | $25.69 | $25.69 | 1,728 |
| 2024-09-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 317 |
| 2024-09-04 | $25.73 | $25.77 | $25.72 | $25.77 | $25.77 | 1,771 |
| 2024-09-03 | $25.73 | $25.73 | $25.66 | $25.71 | $25.71 | 3,076 |
| 2024-08-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 112 |
| 2024-08-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 226 |
| 2024-08-28 | $25.69 | $25.69 | $25.59 | $25.66 | $25.66 | 2,540 |
| 2024-08-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 229 |
| 2024-08-26 | $25.52 | $25.65 | $25.42 | $25.63 | $25.63 | 1,406 |
| 2024-08-23 | $25.55 | $25.67 | $25.55 | $25.67 | $25.67 | 1,971 |
| 2024-08-22 | $25.47 | $25.66 | $25.47 | $25.48 | $25.48 | 2,593 |
| 2024-08-21 | $25.51 | $25.59 | $25.51 | $25.59 | $25.59 | 2,934 |
| 2024-08-20 | $25.75 | $25.75 | $25.60 | $25.65 | $25.65 | 2,288 |
| 2024-08-19 | $25.75 | $25.75 | $25.59 | $25.75 | $25.75 | 895 |
| 2024-08-16 | $25.76 | $25.76 | $25.75 | $25.75 | $25.75 | 640 |
| 2024-08-15 | $25.55 | $25.75 | $25.55 | $25.55 | $25.55 | 3,382 |
| 2024-08-14 | $25.56 | $25.65 | $25.56 | $25.59 | $25.59 | 3,747 |
| 2024-08-13 | $25.61 | $25.61 | $25.55 | $25.55 | $25.55 | 656 |
| 2024-08-12 | $25.57 | $25.61 | $25.57 | $25.61 | $25.61 | 1,172 |
| 2024-08-09 | $25.65 | $25.65 | $25.64 | $25.64 | $25.64 | 3,904 |
| 2024-08-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 405 |
| 2024-08-07 | $25.60 | $25.63 | $25.58 | $25.61 | $25.61 | 1,583 |
| 2024-08-06 | $25.65 | $25.65 | $25.50 | $25.60 | $25.60 | 2,462 |
| 2024-08-05 | $25.55 | $25.69 | $25.51 | $25.55 | $25.55 | 2,660 |
| 2024-08-02 | $25.71 | $25.72 | $25.65 | $25.65 | $25.65 | 3,558 |
| 2024-08-01 | $25.79 | $25.79 | $25.55 | $25.61 | $25.61 | 2,836 |
| 2024-07-31 | $25.68 | $25.73 | $25.58 | $25.58 | $25.58 | 4,801 |
| 2024-07-30 | $25.52 | $25.82 | $25.45 | $25.53 | $25.53 | 3,785 |
| 2024-07-29 | $25.36 | $25.52 | $25.36 | $25.43 | $25.43 | 6,802 |
| 2024-07-26 | $25.47 | $25.50 | $25.35 | $25.40 | $25.40 | 7,607 |
| 2024-07-25 | $25.45 | $25.48 | $25.40 | $25.47 | $25.47 | 7,230 |
| 2024-07-24 | $25.40 | $25.49 | $25.40 | $25.44 | $25.44 | 6,910 |
| 2024-07-23 | $25.49 | $25.49 | $25.43 | $25.43 | $25.43 | 1,610 |
| 2024-07-22 | $25.47 | $25.49 | $25.39 | $25.47 | $25.47 | 3,992 |
| 2024-07-19 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 209 |
| 2024-07-18 | $25.40 | $25.44 | $25.40 | $25.44 | $25.44 | 3,213 |
| 2024-07-17 | $25.35 | $25.41 | $25.35 | $25.41 | $25.41 | 3,083 |
| 2024-07-16 | $25.30 | $25.38 | $25.28 | $25.38 | $25.38 | 5,437 |
| 2024-07-15 | $25.39 | $25.40 | $25.34 | $25.34 | $25.34 | 7,488 |
| 2024-07-12 | $25.82 | $25.90 | $25.82 | $25.90 | $25.34 | 1,833 |
| 2024-07-11 | $25.72 | $25.85 | $25.69 | $25.80 | $25.24 | 5,691 |
| 2024-07-10 | $25.78 | $25.78 | $25.70 | $25.70 | $25.14 | 2,076 |
| 2024-07-09 | $25.74 | $25.77 | $25.72 | $25.72 | $25.16 | 2,159 |
| 2024-07-08 | $25.81 | $25.81 | $25.74 | $25.80 | $25.24 | 7,428 |
| 2024-07-05 | $25.83 | $25.85 | $25.83 | $25.85 | $25.29 | 559 |
| 2024-07-03 | $25.84 | $25.84 | $25.71 | $25.78 | $25.22 | 2,523 |
| 2024-07-02 | $25.77 | $25.80 | $25.77 | $25.80 | $25.24 | 977 |
| 2024-07-01 | $26.21 | $26.21 | $25.66 | $25.77 | $25.21 | 7,133 |
| 2024-06-28 | $25.62 | $25.68 | $25.62 | $25.68 | $25.12 | 2,389 |
| 2024-06-27 | $25.63 | $25.70 | $25.63 | $25.70 | $25.14 | 910 |
| 2024-06-26 | $25.61 | $25.71 | $25.61 | $25.71 | $25.15 | 9,387 |
| 2024-06-25 | $25.61 | $25.61 | $25.60 | $25.60 | $25.04 | 945 |
| 2024-06-24 | $25.65 | $25.70 | $25.65 | $25.65 | $25.09 | 2,049 |
| 2024-06-21 | $25.67 | $25.67 | $25.63 | $25.63 | $25.07 | 2,384 |
| 2024-06-20 | $25.69 | $25.73 | $25.69 | $25.69 | $25.13 | 1,414 |
| 2024-06-18 | $25.76 | $25.76 | $25.69 | $25.70 | $25.14 | 1,219 |
| 2024-06-17 | $25.75 | $25.75 | $25.73 | $25.74 | $25.18 | 1,499 |
| 2024-06-14 | $25.68 | $25.75 | $25.68 | $25.75 | $25.19 | 1,890 |
| 2024-06-13 | $25.72 | $25.78 | $25.72 | $25.78 | $25.22 | 8,754 |
| 2024-06-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.01 | 9,587 |
| 2024-06-11 | $25.60 | $25.61 | $25.60 | $25.61 | $25.05 | 15,397 |
| 2024-06-10 | $25.69 | $25.70 | $25.67 | $25.67 | $25.11 | 1,812 |
| 2024-06-07 | $25.60 | $25.67 | $25.60 | $25.67 | $25.11 | 2,974 |
| 2024-06-06 | $25.65 | $25.67 | $25.65 | $25.66 | $25.10 | 1,083 |
| 2024-06-05 | $25.67 | $25.67 | $25.64 | $25.66 | $25.10 | 727 |
| 2024-06-04 | $25.60 | $25.64 | $25.56 | $25.64 | $25.08 | 1,709 |
| 2024-06-03 | $25.65 | $25.65 | $25.57 | $25.57 | $25.01 | 1,643 |
| 2024-05-31 | $25.57 | $25.70 | $25.57 | $25.61 | $25.05 | 2,589 |
| 2024-05-30 | $25.58 | $25.58 | $25.50 | $25.51 | $24.96 | 1,228 |
| 2024-05-29 | $25.57 | $25.63 | $25.46 | $25.48 | $24.93 | 3,012 |
| 2024-05-28 | $25.55 | $25.55 | $25.55 | $25.55 | $24.99 | 2,269 |
| 2024-05-24 | $25.50 | $25.50 | $25.46 | $25.50 | $24.95 | 2,713 |
| 2024-05-23 | $25.48 | $25.54 | $25.48 | $25.54 | $24.98 | 864 |
| 2024-05-22 | $25.44 | $25.47 | $25.44 | $25.46 | $24.91 | 2,169 |
| 2024-05-21 | $25.50 | $25.50 | $25.44 | $25.44 | $24.89 | 5,672 |
| 2024-05-20 | $25.50 | $25.57 | $25.50 | $25.57 | $25.01 | 1,780 |
| 2024-05-17 | $25.49 | $25.52 | $25.49 | $25.52 | $24.97 | 2,117 |
| 2024-05-16 | $25.42 | $25.54 | $25.42 | $25.54 | $24.98 | 2,179 |
| 2024-05-15 | $25.51 | $25.61 | $25.40 | $25.47 | $24.92 | 2,919 |
| 2024-05-14 | $25.41 | $25.47 | $25.41 | $25.47 | $24.92 | 712 |
| 2024-05-13 | $25.47 | $25.47 | $25.42 | $25.42 | $24.87 | 646 |
| 2024-05-10 | $25.43 | $25.46 | $25.43 | $25.46 | $24.90 | 1,708 |
| 2024-05-09 | $25.51 | $25.51 | $25.44 | $25.46 | $24.90 | 3,801 |
| 2024-05-08 | $25.45 | $25.45 | $25.40 | $25.45 | $24.90 | 5,490 |
| 2024-05-07 | $25.52 | $25.52 | $25.43 | $25.43 | $24.88 | 3,934 |
| 2024-05-06 | $25.42 | $25.44 | $25.42 | $25.44 | $24.89 | 1,284 |
| 2024-05-03 | $25.40 | $25.40 | $25.39 | $25.40 | $24.85 | 1,738 |
| 2024-05-02 | $25.32 | $25.35 | $25.32 | $25.35 | $24.80 | 1,395 |
| 2024-05-01 | $25.32 | $25.35 | $25.32 | $25.35 | $24.80 | 2,995 |
| 2024-04-30 | $25.30 | $25.35 | $25.30 | $25.35 | $24.80 | 2,151 |
| 2024-04-29 | $25.30 | $25.30 | $25.28 | $25.28 | $24.73 | 15,168 |
| 2024-04-26 | $25.27 | $25.30 | $25.27 | $25.30 | $24.75 | 3,557 |
| 2024-04-25 | $25.19 | $25.30 | $25.19 | $25.27 | $24.72 | 3,432 |
| 2024-04-24 | $25.30 | $25.30 | $25.24 | $25.25 | $24.70 | 3,801 |
| 2024-04-23 | $25.30 | $25.30 | $25.28 | $25.28 | $24.73 | 4,039 |
| 2024-04-22 | $25.30 | $25.33 | $25.27 | $25.30 | $24.75 | 4,652 |
| 2024-04-19 | $25.26 | $25.29 | $25.18 | $25.24 | $24.69 | 3,798 |
| 2024-04-18 | $25.30 | $25.30 | $25.29 | $25.29 | $24.75 | 953 |
| 2024-04-17 | $25.30 | $25.32 | $25.26 | $25.31 | $24.76 | 5,919 |
| 2024-04-16 | $25.24 | $25.25 | $25.22 | $25.25 | $24.70 | 2,849 |
| 2024-04-15 | $25.29 | $25.30 | $25.09 | $25.20 | $24.65 | 17,550 |
| 2024-04-12 | $25.28 | $25.30 | $25.25 | $25.27 | $24.72 | 9,651 |
| 2024-04-11 | $25.75 | $25.75 | $25.72 | $25.74 | $24.63 | 2,332 |
| 2024-04-10 | $25.74 | $25.74 | $25.68 | $25.70 | $24.59 | 11,888 |
| 2024-04-09 | $25.68 | $25.75 | $25.68 | $25.75 | $24.64 | 3,928 |
| 2024-04-08 | $25.70 | $25.70 | $25.68 | $25.70 | $24.59 | 3,175 |
| 2024-04-05 | $25.70 | $25.70 | $25.69 | $25.70 | $24.59 | 9,277 |
| 2024-04-04 | $25.69 | $25.73 | $25.68 | $25.73 | $24.62 | 8,440 |
| 2024-04-03 | $25.65 | $25.75 | $25.65 | $25.73 | $24.62 | 3,084 |
| 2024-04-02 | $25.70 | $25.72 | $25.69 | $25.69 | $24.59 | 6,594 |
| 2024-04-01 | $25.68 | $25.68 | $25.65 | $25.65 | $24.55 | 2,121 |
| 2024-03-28 | $25.66 | $25.70 | $25.66 | $25.69 | $24.58 | 1,781 |
| 2024-03-27 | $25.70 | $25.70 | $25.69 | $25.70 | $24.59 | 869 |
| 2024-03-26 | $25.63 | $25.73 | $25.63 | $25.73 | $24.62 | 2,010 |
| 2024-03-25 | $25.63 | $25.65 | $25.63 | $25.63 | $24.53 | 2,763 |
| 2024-03-22 | $25.62 | $25.65 | $25.60 | $25.65 | $24.55 | 6,592 |
| 2024-03-21 | $25.63 | $25.65 | $25.61 | $25.65 | $24.55 | 1,494 |
| 2024-03-20 | $25.63 | $25.63 | $25.63 | $25.63 | $24.52 | 578 |
| 2024-03-19 | $25.60 | $25.60 | $25.60 | $25.60 | $24.50 | 3,715 |
| 2024-03-18 | $25.60 | $25.60 | $25.60 | $25.60 | $24.50 | 4,802 |
| 2024-03-15 | $25.60 | $25.60 | $25.58 | $25.60 | $24.50 | 3,714 |
| 2024-03-14 | $25.60 | $25.60 | $25.58 | $25.60 | $24.50 | 7,985 |
| 2024-03-13 | $25.60 | $25.60 | $25.56 | $25.58 | $24.48 | 11,255 |
| 2024-03-12 | $25.62 | $25.62 | $25.55 | $25.60 | $24.50 | 2,750 |
| 2024-03-11 | $25.70 | $25.70 | $25.50 | $25.65 | $24.55 | 7,206 |
| 2024-03-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.64 | 291 |
| 2024-03-07 | $25.73 | $25.78 | $25.68 | $25.75 | $24.64 | 4,997 |
| 2024-03-06 | $25.66 | $25.79 | $25.66 | $25.79 | $24.68 | 1,155 |
| 2024-03-05 | $25.77 | $25.79 | $25.77 | $25.78 | $24.67 | 2,411 |
| 2024-03-04 | $25.74 | $25.74 | $25.74 | $25.74 | $24.63 | 620 |
| 2024-03-01 | $25.71 | $25.74 | $25.71 | $25.73 | $24.62 | 1,078 |
| 2024-02-29 | $25.64 | $25.70 | $25.64 | $25.70 | $24.59 | 739 |
| 2024-02-28 | $25.58 | $25.61 | $25.58 | $25.61 | $24.51 | 948 |
| 2024-02-27 | $25.55 | $25.70 | $25.50 | $25.59 | $24.48 | 1,765 |
| 2024-02-26 | $25.65 | $25.70 | $25.59 | $25.70 | $24.59 | 2,047 |
| 2024-02-23 | $25.61 | $25.65 | $25.59 | $25.59 | $24.49 | 4,578 |
| 2024-02-22 | $25.72 | $25.75 | $25.64 | $25.69 | $24.58 | 5,134 |
| 2024-02-21 | $25.59 | $25.89 | $25.55 | $25.64 | $24.53 | 4,201 |
| 2024-02-20 | $25.56 | $25.56 | $25.47 | $25.54 | $24.44 | 2,190 |
| 2024-02-16 | $25.56 | $25.56 | $25.56 | $25.56 | $24.46 | 220 |
| 2024-02-15 | $25.60 | $25.60 | $25.52 | $25.56 | $24.46 | 1,579 |
| 2024-02-14 | $25.62 | $25.64 | $25.57 | $25.57 | $24.47 | 9,401 |
| 2024-02-13 | $25.45 | $25.55 | $25.45 | $25.52 | $24.42 | 967 |
| 2024-02-12 | $25.56 | $25.56 | $25.43 | $25.45 | $24.35 | 3,926 |
| 2024-02-09 | $25.54 | $25.55 | $25.54 | $25.55 | $24.45 | 1,490 |
| 2024-02-08 | $25.46 | $25.55 | $25.46 | $25.54 | $24.44 | 835 |
| 2024-02-07 | $25.47 | $25.53 | $25.45 | $25.49 | $24.39 | 4,504 |
| 2024-02-06 | $25.45 | $25.45 | $25.39 | $25.42 | $24.33 | 3,092 |
| 2024-02-05 | $25.48 | $25.48 | $25.48 | $25.48 | $24.38 | 719 |
| 2024-02-02 | $25.45 | $25.45 | $25.45 | $25.45 | $24.35 | 458 |
| 2024-02-01 | $25.44 | $25.48 | $25.44 | $25.45 | $24.35 | 2,379 |
| 2024-01-31 | $25.45 | $25.48 | $25.39 | $25.44 | $24.34 | 3,992 |
| 2024-01-30 | $25.35 | $25.40 | $25.35 | $25.40 | $24.31 | 10,109 |
| 2024-01-29 | $25.38 | $25.38 | $25.36 | $25.37 | $24.27 | 4,116 |
| 2024-01-26 | $25.39 | $25.43 | $25.39 | $25.39 | $24.29 | 1,580 |
| 2024-01-25 | $25.40 | $25.40 | $25.37 | $25.37 | $24.28 | 1,781 |
| 2024-01-24 | $25.45 | $25.45 | $25.35 | $25.40 | $24.31 | 4,383 |
| 2024-01-23 | $25.45 | $25.45 | $25.45 | $25.45 | $24.35 | 5 |
| 2024-01-22 | $25.46 | $25.47 | $25.45 | $25.45 | $24.35 | 1,482 |
| 2024-01-19 | $25.42 | $25.44 | $25.39 | $25.44 | $24.34 | 3,617 |
| 2024-01-18 | $25.36 | $25.44 | $25.34 | $25.36 | $24.27 | 4,131 |
| 2024-01-17 | $25.32 | $25.35 | $25.30 | $25.30 | $24.21 | 10,399 |
| 2024-01-16 | $25.26 | $25.38 | $25.26 | $25.37 | $24.28 | 8,210 |
| 2024-01-12 | $25.37 | $25.41 | $25.30 | $25.35 | $24.26 | 2,832 |
| 2024-01-11 | $25.35 | $25.39 | $25.35 | $25.37 | $24.28 | 8,396 |
| 2024-01-10 | $25.86 | $25.86 | $25.83 | $25.86 | $24.21 | 2,290 |
| 2024-01-09 | $25.85 | $25.86 | $25.85 | $25.85 | $24.20 | 2,541 |
| 2024-01-08 | $25.80 | $25.86 | $25.77 | $25.86 | $24.21 | 4,821 |
| 2024-01-05 | $25.78 | $25.83 | $25.77 | $25.80 | $24.15 | 5,962 |
| 2024-01-04 | $25.85 | $25.86 | $25.85 | $25.86 | $24.21 | 7,439 |
| 2024-01-03 | $25.78 | $25.86 | $25.78 | $25.85 | $24.20 | 2,383 |
| 2024-01-02 | $25.79 | $25.83 | $25.75 | $25.75 | $24.11 | 1,149 |
| 2023-12-29 | $25.86 | $25.86 | $25.67 | $25.76 | $24.12 | 3,849 |
| 2023-12-28 | $25.90 | $25.90 | $25.70 | $25.72 | $24.08 | 5,734 |
| 2023-12-27 | $25.70 | $25.95 | $25.62 | $25.95 | $24.29 | 3,755 |
| 2023-12-26 | $25.79 | $25.87 | $25.63 | $25.79 | $24.14 | 4,988 |
| 2023-12-22 | $25.72 | $25.77 | $25.70 | $25.77 | $25.77 | 1,985 |
| 2023-12-21 | $25.74 | $25.87 | $25.74 | $25.86 | $25.86 | 2,925 |
| 2023-12-20 | $25.72 | $25.98 | $25.69 | $25.80 | $25.80 | 3,866 |
| 2023-12-19 | $25.67 | $25.74 | $25.67 | $25.74 | $25.74 | 1,755 |
| 2023-12-18 | $25.74 | $25.74 | $25.73 | $25.73 | $25.73 | 1,113 |
| 2023-12-15 | $25.74 | $25.74 | $25.63 | $25.63 | $25.63 | 825 |
| 2023-12-14 | $25.69 | $25.74 | $25.60 | $25.67 | $25.67 | 3,940 |
| 2023-12-13 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 2,169 |
| 2023-12-12 | $25.71 | $25.71 | $25.55 | $25.69 | $25.69 | 1,391 |
| 2023-12-11 | $25.56 | $25.75 | $25.55 | $25.75 | $25.75 | 930 |
| 2023-12-08 | $25.68 | $25.71 | $25.56 | $25.58 | $25.58 | 2,544 |
| 2023-12-07 | $25.70 | $25.77 | $25.52 | $25.65 | $25.65 | 3,687 |
| 2023-12-06 | $25.55 | $25.63 | $25.50 | $25.56 | $25.56 | 2,154 |
| 2023-12-05 | $25.50 | $25.60 | $25.50 | $25.60 | $25.60 | 6,084 |
| 2023-12-04 | $25.51 | $25.58 | $25.51 | $25.57 | $25.57 | 2,145 |
| 2023-12-01 | $25.57 | $25.58 | $25.55 | $25.56 | $25.56 | 1,635 |
| 2023-11-30 | $25.56 | $25.56 | $25.51 | $25.54 | $25.54 | 1,924 |
| 2023-11-29 | $25.53 | $25.56 | $25.45 | $25.56 | $25.56 | 2,160 |
| 2023-11-28 | $25.36 | $25.54 | $25.36 | $25.54 | $25.54 | 730 |
| 2023-11-27 | $25.46 | $25.54 | $25.46 | $25.52 | $25.52 | 1,928 |
| 2023-11-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 38 |
| 2023-11-22 | $25.45 | $25.55 | $25.45 | $25.45 | $25.45 | 1,115 |
| 2023-11-21 | $25.47 | $25.47 | $25.41 | $25.44 | $25.44 | 767 |
| 2023-11-20 | $25.38 | $25.46 | $25.38 | $25.46 | $25.46 | 626 |
| 2023-11-17 | $25.52 | $25.52 | $25.45 | $25.45 | $25.45 | 1,798 |
| 2023-11-16 | $25.52 | $25.52 | $25.45 | $25.45 | $25.45 | 5,234 |
| 2023-11-15 | $25.34 | $25.52 | $25.34 | $25.52 | $25.52 | 2,887 |
| 2023-11-14 | $25.38 | $25.55 | $25.38 | $25.55 | $25.55 | 7,438 |
| 2023-11-13 | $25.55 | $25.55 | $25.42 | $25.50 | $25.50 | 7,661 |
| 2023-11-10 | $25.30 | $25.55 | $25.30 | $25.55 | $25.55 | 6,476 |
| 2023-11-09 | $25.45 | $25.50 | $25.45 | $25.47 | $25.47 | 1,745 |
| 2023-11-08 | $25.40 | $25.51 | $25.20 | $25.51 | $25.51 | 10,546 |
| 2023-11-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 225 |
| 2023-11-06 | $25.33 | $25.51 | $25.33 | $25.40 | $25.40 | 678 |
| 2023-11-03 | $25.50 | $25.54 | $25.40 | $25.40 | $25.40 | 2,671 |
| 2023-11-02 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 33 |
| 2023-11-01 | $25.50 | $25.55 | $25.37 | $25.47 | $25.47 | 2,225 |
| 2023-10-31 | $25.36 | $25.55 | $25.36 | $25.46 | $25.46 | 3,444 |
| 2023-10-30 | $25.47 | $25.47 | $25.22 | $25.37 | $25.37 | 1,522 |
| 2023-10-27 | $25.40 | $25.52 | $25.29 | $25.52 | $25.52 | 1,050 |
| 2023-10-26 | $25.56 | $25.56 | $25.24 | $25.55 | $25.55 | 601 |
| 2023-10-25 | $25.35 | $25.35 | $25.34 | $25.34 | $25.34 | 464 |
| 2023-10-24 | $25.40 | $25.57 | $25.40 | $25.57 | $25.57 | 601 |
| 2023-10-23 | $25.48 | $25.48 | $25.26 | $25.26 | $25.26 | 798 |
| 2023-10-20 | $25.27 | $25.42 | $25.20 | $25.35 | $25.35 | 8,600 |
| 2023-10-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 49 |
| 2023-10-18 | $25.45 | $25.45 | $25.36 | $25.45 | $25.45 | 1,057 |
| 2023-10-17 | $25.49 | $25.49 | $25.20 | $25.38 | $25.38 | 3,261 |
| 2023-10-16 | $25.37 | $25.37 | $25.31 | $25.31 | $25.31 | 811 |
| 2023-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,813 |
| 2023-10-12 | $25.33 | $25.33 | $25.11 | $25.27 | $25.27 | 2,839 |
| 2023-10-11 | $25.69 | $25.85 | $25.68 | $25.85 | $25.29 | 1,218 |
| 2023-10-10 | $25.81 | $25.85 | $25.75 | $25.75 | $25.19 | 1,670 |
| 2023-10-09 | $25.58 | $25.81 | $25.58 | $25.81 | $25.25 | 668 |
| 2023-10-06 | $25.69 | $25.69 | $25.69 | $25.69 | $25.13 | 741 |
| 2023-10-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.14 | 676 |
| 2023-10-04 | $25.70 | $25.81 | $25.56 | $25.81 | $25.25 | 1,598 |
| 2023-10-03 | $25.70 | $25.85 | $25.55 | $25.85 | $25.29 | 2,434 |
| 2023-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.14 | 324 |
| 2023-09-29 | $25.69 | $25.69 | $25.69 | $25.69 | $25.13 | 518 |
| 2023-09-28 | $25.50 | $25.70 | $25.50 | $25.69 | $25.13 | 3,719 |
| 2023-09-27 | $25.60 | $25.71 | $25.47 | $25.71 | $25.15 | 3,530 |
| 2023-09-26 | $25.59 | $25.72 | $25.59 | $25.71 | $25.15 | 4,514 |
| 2023-09-25 | $25.60 | $25.63 | $25.46 | $25.63 | $25.07 | 1,925 |
| 2023-09-22 | $25.52 | $25.63 | $25.37 | $25.63 | $25.07 | 1,893 |
| 2023-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.94 | 131 |
| 2023-09-20 | $25.58 | $25.63 | $25.42 | $25.50 | $24.94 | 4,119 |
| 2023-09-19 | $25.57 | $25.58 | $25.57 | $25.58 | $25.02 | 1,306 |
| 2023-09-18 | $25.46 | $25.54 | $25.36 | $25.54 | $24.98 | 1,079 |
| 2023-09-15 | $25.44 | $25.56 | $25.35 | $25.56 | $25.00 | 3,873 |
| 2023-09-14 | $25.48 | $25.58 | $25.35 | $25.35 | $24.80 | 25,744 |
| 2023-09-13 | $25.48 | $25.51 | $25.44 | $25.45 | $24.90 | 9,131 |
| 2023-09-12 | $25.45 | $25.62 | $25.45 | $25.45 | $24.90 | 1,933 |
| 2023-09-11 | $25.52 | $25.52 | $25.52 | $25.52 | $24.96 | 286 |
| 2023-09-08 | $25.34 | $25.60 | $25.34 | $25.60 | $25.04 | 3,197 |
| 2023-09-07 | $25.41 | $25.56 | $25.41 | $25.56 | $25.00 | 710 |
| 2023-09-06 | $25.43 | $25.43 | $25.43 | $25.43 | $24.87 | 334 |
| 2023-09-05 | $25.60 | $25.60 | $25.58 | $25.60 | $25.04 | 1,139 |
| 2023-09-01 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 404 |
| 2023-08-31 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 233 |
| 2023-08-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1 |
| 2023-08-29 | $25.45 | $25.54 | $24.18 | $25.45 | $25.45 | 5,915 |
| 2023-08-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 164 |
| 2023-08-25 | $25.45 | $25.52 | $25.45 | $25.49 | $25.49 | 1,386 |
| 2023-08-24 | $25.44 | $25.52 | $25.44 | $25.52 | $25.52 | 1,462 |
| 2023-08-23 | $25.51 | $25.51 | $25.46 | $25.46 | $25.46 | 391 |
| 2023-08-22 | $25.47 | $25.56 | $25.36 | $25.54 | $25.54 | 1,929 |
| 2023-08-21 | $25.49 | $25.51 | $25.47 | $25.51 | $25.51 | 1,245 |
| 2023-08-18 | $25.46 | $25.46 | $25.43 | $25.45 | $25.45 | 976 |
| 2023-08-17 | $25.56 | $25.56 | $25.44 | $25.51 | $25.51 | 1,374 |
| 2023-08-16 | $25.42 | $25.59 | $25.42 | $25.59 | $25.59 | 3,577 |
| 2023-08-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 359 |
| 2023-08-14 | $25.45 | $25.73 | $25.40 | $25.65 | $25.65 | 9,716 |
| 2023-08-11 | $25.43 | $25.49 | $25.43 | $25.49 | $25.49 | 598 |
| 2023-08-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 319 |
| 2023-08-09 | $25.41 | $25.53 | $25.40 | $25.53 | $25.53 | 5,286 |
| 2023-08-08 | $25.54 | $25.55 | $25.54 | $25.55 | $25.55 | 312 |
| 2023-08-07 | $25.53 | $25.53 | $25.45 | $25.50 | $25.50 | 2,942 |
| 2023-08-04 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 122 |
| 2023-08-03 | $25.59 | $25.62 | $25.58 | $25.62 | $25.62 | 1,038 |
| 2023-08-02 | $25.43 | $25.64 | $25.34 | $25.60 | $25.60 | 10,169 |
| 2023-08-01 | $25.51 | $25.54 | $25.51 | $25.54 | $25.54 | 453 |
| 2023-07-31 | $25.60 | $25.68 | $25.59 | $25.59 | $25.59 | 1,790 |
| 2023-07-28 | $25.47 | $25.50 | $25.46 | $25.50 | $25.50 | 1,853 |
| 2023-07-27 | $25.51 | $25.51 | $25.44 | $25.44 | $25.44 | 826 |
| 2023-07-26 | $25.47 | $25.51 | $25.44 | $25.51 | $25.51 | 1,745 |
| 2023-07-25 | $25.39 | $25.47 | $25.30 | $25.47 | $25.47 | 3,182 |
| 2023-07-24 | $25.39 | $25.42 | $25.39 | $25.40 | $25.40 | 1,245 |
| 2023-07-21 | $25.39 | $25.40 | $25.39 | $25.39 | $25.39 | 1,193 |
| 2023-07-20 | $25.35 | $25.39 | $25.35 | $25.39 | $25.39 | 436 |
| 2023-07-19 | $25.33 | $25.39 | $25.31 | $25.39 | $25.39 | 2,333 |
| 2023-07-18 | $25.30 | $25.34 | $25.30 | $25.34 | $25.34 | 2,678 |
| 2023-07-17 | $25.30 | $25.33 | $25.30 | $25.33 | $25.33 | 3,276 |
| 2023-07-14 | $25.28 | $25.32 | $25.28 | $25.32 | $25.32 | 1,465 |
| 2023-07-13 | $25.30 | $25.34 | $25.29 | $25.33 | $25.33 | 3,985 |
| 2023-07-12 | $25.80 | $25.82 | $25.70 | $25.81 | $25.25 | 2,187 |
| 2023-07-11 | $25.72 | $25.77 | $25.72 | $25.77 | $25.21 | 612 |
| 2023-07-10 | $25.70 | $25.78 | $25.70 | $25.78 | $25.22 | 2,206 |
| 2023-07-07 | $25.80 | $25.85 | $25.75 | $25.84 | $25.27 | 4,922 |
| 2023-07-06 | $25.80 | $25.83 | $25.65 | $25.80 | $25.24 | 3,211 |
| 2023-07-05 | $25.85 | $25.89 | $25.82 | $25.85 | $25.29 | 6,733 |
| 2023-07-03 | $25.78 | $25.84 | $25.78 | $25.82 | $25.26 | 2,265 |
| 2023-06-30 | $25.79 | $25.88 | $25.79 | $25.81 | $25.25 | 2,428 |
| 2023-06-29 | $25.80 | $25.83 | $25.80 | $25.83 | $25.27 | 632 |
| 2023-06-28 | $25.80 | $25.82 | $25.64 | $25.80 | $25.24 | 4,602 |
| 2023-06-27 | $25.80 | $25.88 | $25.77 | $25.78 | $25.22 | 6,843 |
| 2023-06-26 | $25.72 | $25.84 | $25.72 | $25.76 | $25.20 | 10,836 |
| 2023-06-23 | $25.74 | $25.88 | $25.74 | $25.81 | $25.25 | 17,496 |
| 2023-06-22 | $25.72 | $25.75 | $25.60 | $25.75 | $25.19 | 15,451 |
| 2023-06-21 | $25.74 | $25.80 | $25.71 | $25.75 | $25.19 | 6,605 |
| 2023-06-20 | $25.60 | $25.80 | $25.55 | $25.74 | $25.18 | 11,271 |
| 2023-06-16 | $25.52 | $25.65 | $25.52 | $25.64 | $25.08 | 5,093 |
| 2023-06-15 | $25.48 | $25.52 | $25.47 | $25.50 | $24.95 | 7,244 |
| 2023-06-14 | $25.48 | $25.50 | $25.42 | $25.50 | $24.95 | 2,391 |
| 2023-06-13 | $25.41 | $25.53 | $25.41 | $25.48 | $24.92 | 3,183 |
| 2023-06-12 | $25.46 | $25.56 | $25.40 | $25.55 | $24.99 | 4,573 |
| 2023-06-09 | $25.38 | $25.57 | $25.35 | $25.57 | $25.01 | 558 |
| 2023-06-08 | $25.40 | $25.40 | $25.35 | $25.35 | $24.80 | 1,342 |
| 2023-06-07 | $25.47 | $25.47 | $25.40 | $25.40 | $24.85 | 900 |
| 2023-06-06 | $25.42 | $25.42 | $25.35 | $25.35 | $24.80 | 2,614 |
| 2023-06-05 | $25.35 | $25.38 | $25.35 | $25.35 | $24.80 | 2,656 |
| 2023-06-02 | $25.42 | $25.42 | $25.39 | $25.42 | $24.87 | 681 |
| 2023-06-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.99 | 401 |
| 2023-05-31 | $25.34 | $25.59 | $25.25 | $25.59 | $25.03 | 7,062 |
| 2023-05-30 | $25.46 | $25.50 | $25.33 | $25.34 | $24.79 | 3,387 |
| 2023-05-26 | $25.58 | $25.58 | $25.47 | $25.47 | $24.91 | 523 |
| 2023-05-25 | $25.45 | $25.55 | $25.30 | $25.55 | $24.99 | 3,782 |
| 2023-05-24 | $25.48 | $25.48 | $25.48 | $25.48 | $24.92 | 2,086 |
| 2023-05-23 | $25.50 | $25.50 | $25.35 | $25.35 | $24.80 | 2,030 |
| 2023-05-22 | $25.39 | $25.60 | $25.39 | $25.40 | $24.85 | 2,901 |
| 2023-05-19 | $25.43 | $25.60 | $25.43 | $25.48 | $24.92 | 2,367 |
| 2023-05-18 | $25.45 | $25.45 | $25.45 | $25.45 | $24.90 | 0 |
| 2023-05-17 | $25.45 | $25.45 | $25.45 | $25.45 | $24.90 | 26 |
| 2023-05-16 | $25.40 | $25.50 | $25.40 | $25.45 | $24.90 | 879 |
| 2023-05-15 | $25.36 | $25.50 | $25.36 | $25.40 | $24.85 | 1,534 |
| 2023-05-12 | $25.45 | $25.45 | $25.34 | $25.36 | $24.81 | 3,773 |
| 2023-05-11 | $25.45 | $25.45 | $25.27 | $25.41 | $24.86 | 1,729 |
| 2023-05-10 | $25.26 | $25.45 | $25.26 | $25.45 | $24.90 | 828 |
| 2023-05-09 | $25.40 | $25.45 | $25.28 | $25.45 | $24.90 | 2,607 |
| 2023-05-08 | $25.48 | $25.50 | $25.36 | $25.40 | $24.85 | 1,919 |
| 2023-05-05 | $25.49 | $25.50 | $25.35 | $25.50 | $24.95 | 1,062 |
| 2023-05-04 | $25.30 | $25.50 | $25.18 | $25.50 | $24.95 | 6,255 |
| 2023-05-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.70 | 487 |
| 2023-05-02 | $25.29 | $25.40 | $25.28 | $25.40 | $24.85 | 1,480 |
| 2023-05-01 | $25.35 | $25.48 | $25.25 | $25.48 | $24.93 | 4,553 |
| 2023-04-28 | $25.42 | $25.50 | $25.41 | $25.50 | $25.50 | 1,551 |
| 2023-04-27 | $25.43 | $25.43 | $25.35 | $25.35 | $25.35 | 424 |
| 2023-04-26 | $25.28 | $25.39 | $25.28 | $25.28 | $25.28 | 729 |
| 2023-04-25 | $25.33 | $25.40 | $25.33 | $25.40 | $25.40 | 688 |
| 2023-04-24 | $25.38 | $25.38 | $25.29 | $25.29 | $25.29 | 1,405 |
| 2023-04-21 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 2,212 |
| 2023-04-20 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 241 |
| 2023-04-19 | $25.42 | $25.45 | $25.42 | $25.45 | $25.45 | 688 |
| 2023-04-18 | $25.42 | $25.42 | $25.38 | $25.41 | $25.41 | 1,086 |
| 2023-04-17 | $25.36 | $25.42 | $25.36 | $25.42 | $25.42 | 2,235 |
| 2023-04-14 | $25.57 | $25.57 | $25.42 | $25.42 | $25.42 | 1,605 |
| 2023-04-13 | $25.70 | $25.70 | $25.53 | $25.53 | $25.53 | 5,491 |
| 2023-04-12 | $25.97 | $26.24 | $25.96 | $26.24 | $25.67 | 1,713 |
| 2023-04-11 | $26.00 | $26.04 | $26.00 | $26.00 | $25.44 | 1,158 |
| 2023-04-10 | $25.90 | $26.01 | $25.82 | $26.01 | $25.45 | 2,869 |
| 2023-04-06 | $25.99 | $26.00 | $25.99 | $26.00 | $25.44 | 247 |
| 2023-04-05 | $25.78 | $25.85 | $25.78 | $25.85 | $25.29 | 1,520 |
| 2023-04-04 | $25.77 | $25.85 | $25.77 | $25.85 | $25.29 | 488 |
| 2023-04-03 | $26.00 | $26.00 | $25.86 | $25.98 | $25.42 | 560 |
| 2023-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.44 | 171 |
| 2023-03-30 | $25.84 | $26.00 | $25.84 | $26.00 | $25.44 | 4,357 |
| 2023-03-29 | $25.71 | $25.95 | $25.71 | $25.94 | $25.38 | 1,635 |
| 2023-03-28 | $25.80 | $25.95 | $25.80 | $25.95 | $25.95 | 767 |
| 2023-03-27 | $25.72 | $25.93 | $25.72 | $25.93 | $25.93 | 741 |
| 2023-03-24 | $25.87 | $25.93 | $25.87 | $25.93 | $25.93 | 658 |
| 2023-03-23 | $25.77 | $25.77 | $25.70 | $25.70 | $25.70 | 1,020 |
| 2023-03-22 | $25.60 | $25.94 | $25.60 | $25.84 | $25.84 | 1,439 |
| 2023-03-21 | $25.71 | $25.86 | $25.65 | $25.65 | $25.65 | 2,636 |
| 2023-03-20 | $25.58 | $25.85 | $25.50 | $25.60 | $25.60 | 2,710 |
| 2023-03-17 | $25.76 | $25.76 | $25.52 | $25.52 | $25.52 | 1,278 |
| 2023-03-16 | $25.75 | $25.75 | $25.63 | $25.75 | $25.75 | 2,703 |
| 2023-03-15 | $25.70 | $25.84 | $25.68 | $25.84 | $25.84 | 1,378 |
| 2023-03-14 | $25.63 | $25.90 | $25.63 | $25.77 | $25.77 | 1,597 |
| 2023-03-13 | $25.71 | $25.75 | $25.63 | $25.65 | $25.65 | 2,969 |
| 2023-03-10 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 89 |
| 2023-03-09 | $25.90 | $25.97 | $25.63 | $25.96 | $25.96 | 2,098 |
| 2023-03-08 | $25.82 | $25.98 | $25.82 | $25.90 | $25.90 | 3,720 |
| 2023-03-07 | $25.82 | $25.82 | $25.63 | $25.63 | $25.63 | 1,808 |
| 2023-03-06 | $25.64 | $25.82 | $25.64 | $25.72 | $25.72 | 2,299 |
| 2023-03-03 | $25.87 | $25.87 | $25.70 | $25.75 | $25.75 | 1,989 |
| 2023-03-02 | $25.84 | $25.89 | $25.75 | $25.89 | $25.89 | 2,069 |
| 2023-03-01 | $25.76 | $25.90 | $25.70 | $25.78 | $25.78 | 3,115 |
| 2023-02-28 | $25.70 | $25.80 | $25.63 | $25.72 | $25.72 | 2,248 |
| 2023-02-27 | $25.62 | $25.84 | $25.58 | $25.63 | $25.63 | 5,706 |
| 2023-02-24 | $25.98 | $25.98 | $25.85 | $25.85 | $25.85 | 728 |
| 2023-02-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 936 |
| 2023-02-22 | $25.94 | $25.96 | $25.83 | $25.96 | $25.96 | 1,084 |
| 2023-02-21 | $25.72 | $25.90 | $25.64 | $25.90 | $25.90 | 6,244 |
| 2023-02-17 | $25.55 | $25.90 | $25.55 | $25.62 | $25.62 | 1,916 |
| 2023-02-16 | $25.67 | $25.80 | $25.61 | $25.63 | $25.63 | 5,712 |
| 2023-02-15 | $25.78 | $25.79 | $25.67 | $25.67 | $25.67 | 3,588 |
| 2023-02-14 | $25.68 | $25.85 | $25.68 | $25.70 | $25.70 | 1,277 |
| 2023-02-13 | $25.65 | $25.85 | $25.60 | $25.85 | $25.85 | 6,764 |
| 2023-02-10 | $25.74 | $25.85 | $25.66 | $25.66 | $25.66 | 7,010 |
| 2023-02-09 | $25.83 | $25.84 | $25.65 | $25.84 | $25.84 | 1,780 |
| 2023-02-08 | $25.69 | $25.83 | $25.63 | $25.69 | $25.69 | 1,388 |
| 2023-02-07 | $25.69 | $25.70 | $25.51 | $25.70 | $25.70 | 5,312 |
| 2023-02-06 | $25.73 | $25.79 | $25.62 | $25.66 | $25.66 | 11,768 |
| 2023-02-03 | $25.82 | $25.82 | $25.73 | $25.80 | $25.80 | 1,541 |
| 2023-02-02 | $25.63 | $25.82 | $25.63 | $25.82 | $25.82 | 2,395 |
| 2023-02-01 | $25.84 | $25.84 | $25.61 | $25.77 | $25.77 | 5,763 |
| 2023-01-31 | $25.78 | $25.85 | $25.74 | $25.85 | $25.85 | 11,217 |
| 2023-01-30 | $25.80 | $25.91 | $25.75 | $25.75 | $25.75 | 14,099 |
| 2023-01-27 | $26.12 | $26.18 | $26.01 | $26.01 | $26.01 | 4,615 |
| 2023-01-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 207 |
| 2023-01-25 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 136 |
| 2023-01-24 | $26.11 | $26.31 | $26.10 | $26.31 | $26.31 | 727 |
| 2023-01-23 | $26.30 | $26.50 | $26.30 | $26.30 | $26.30 | 1,534 |
| 2023-01-20 | $26.27 | $26.27 | $26.25 | $26.25 | $26.25 | 1,674 |
| 2023-01-19 | $26.47 | $26.50 | $26.03 | $26.50 | $26.50 | 2,678 |
| 2023-01-18 | $26.49 | $26.49 | $26.10 | $26.27 | $26.27 | 2,747 |
| 2023-01-17 | $26.21 | $26.50 | $26.03 | $26.17 | $26.17 | 7,180 |
| 2023-01-13 | $26.23 | $26.45 | $26.01 | $26.44 | $26.44 | 4,942 |
| 2023-01-12 | $26.50 | $26.50 | $26.01 | $26.47 | $26.47 | 5,418 |
| 2023-01-11 | $26.49 | $26.70 | $26.49 | $26.70 | $26.14 | 2,682 |
| 2023-01-10 | $26.70 | $26.70 | $26.62 | $26.62 | $26.07 | 610 |
| 2023-01-09 | $26.70 | $26.70 | $26.45 | $26.62 | $26.07 | 3,097 |
| 2023-01-06 | $26.27 | $26.70 | $26.27 | $26.61 | $26.06 | 1,619 |
| 2023-01-05 | $26.44 | $26.44 | $26.44 | $26.44 | $25.88 | 384 |
| 2023-01-04 | $26.25 | $26.25 | $26.25 | $26.25 | $25.70 | 275 |
| 2023-01-03 | $26.28 | $26.75 | $26.25 | $26.75 | $26.19 | 12,417 |
| 2022-12-30 | $26.40 | $26.40 | $26.28 | $26.28 | $25.73 | 1,215 |
| 2022-12-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 57 |
| 2022-12-28 | $26.70 | $26.70 | $26.04 | $26.70 | $26.14 | 2,633 |
| 2022-12-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 172 |
| 2022-12-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 1,868 |
| 2022-12-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 204 |
| 2022-12-21 | $26.35 | $26.70 | $26.35 | $26.70 | $26.14 | 2,040 |
| 2022-12-20 | $26.50 | $26.70 | $26.30 | $26.40 | $25.85 | 7,626 |
| 2022-12-19 | $26.03 | $26.75 | $26.03 | $26.75 | $26.19 | 5,773 |
| 2022-12-16 | $26.40 | $26.45 | $26.40 | $26.45 | $25.90 | 455 |
| 2022-12-15 | $26.45 | $26.45 | $26.35 | $26.35 | $25.80 | 3,332 |
| 2022-12-14 | $26.40 | $26.45 | $25.99 | $26.20 | $25.65 | 12,798 |
| 2022-12-13 | $26.35 | $26.35 | $26.13 | $26.35 | $25.80 | 11,610 |
| 2022-12-12 | $26.35 | $26.35 | $25.91 | $26.28 | $25.73 | 5,096 |
| 2022-12-09 | $26.47 | $26.47 | $26.47 | $26.47 | $25.92 | 370 |
| 2022-12-08 | $25.90 | $26.47 | $25.90 | $26.28 | $25.73 | 2,264 |
| 2022-12-07 | $26.26 | $26.26 | $26.26 | $26.26 | $25.71 | 122 |
| 2022-12-06 | $26.10 | $26.30 | $26.10 | $26.26 | $25.71 | 3,645 |
| 2022-12-05 | $26.15 | $26.25 | $25.90 | $26.00 | $25.46 | 1,263 |
| 2022-12-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.36 | 246 |
| 2022-12-01 | $26.25 | $26.25 | $25.90 | $25.90 | $25.36 | 1,612 |
| 2022-11-30 | $26.03 | $26.03 | $26.03 | $26.03 | $25.48 | 342 |
| 2022-11-29 | $25.97 | $26.23 | $25.97 | $26.23 | $25.68 | 1,742 |
| 2022-11-28 | $25.79 | $26.21 | $25.72 | $26.00 | $25.46 | 4,575 |
| 2022-11-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-23 | $25.86 | $26.74 | $25.86 | $26.50 | $26.50 | 10,217 |
| 2022-11-22 | $25.75 | $25.85 | $25.63 | $25.76 | $25.76 | 7,062 |
| 2022-11-21 | $25.95 | $25.95 | $25.88 | $25.88 | $25.88 | 3,179 |
| 2022-11-18 | $26.18 | $26.21 | $25.88 | $25.88 | $25.88 | 1,081 |
| 2022-11-17 | $26.21 | $26.75 | $26.21 | $26.75 | $26.75 | 2,054 |
| 2022-11-16 | $25.80 | $26.00 | $25.80 | $26.00 | $26.00 | 3,745 |
| 2022-11-15 | $25.95 | $25.95 | $25.78 | $25.95 | $25.95 | 2,282 |
| 2022-11-14 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1,644 |
| 2022-11-11 | $25.81 | $25.85 | $25.81 | $25.85 | $25.85 | 609 |
| 2022-11-10 | $25.80 | $25.92 | $25.68 | $25.92 | $25.92 | 1,494 |
| 2022-11-09 | $25.90 | $25.95 | $25.56 | $25.95 | $25.95 | 1,521 |
| 2022-11-08 | $25.55 | $26.00 | $25.50 | $26.00 | $26.00 | 950 |
| 2022-11-07 | $25.50 | $26.02 | $25.49 | $26.00 | $26.00 | 10,873 |
| 2022-11-04 | $25.48 | $25.50 | $25.40 | $25.50 | $25.50 | 633 |
| 2022-11-03 | $25.60 | $25.65 | $25.48 | $25.55 | $25.55 | 2,403 |
| 2022-11-02 | $25.46 | $25.65 | $25.46 | $25.60 | $25.60 | 1,379 |
| 2022-11-01 | $25.65 | $25.65 | $25.37 | $25.37 | $25.37 | 3,789 |
| 2022-10-31 | $25.02 | $25.65 | $25.02 | $25.64 | $25.64 | 4,419 |
| 2022-10-28 | $25.68 | $25.68 | $25.65 | $25.65 | $25.65 | 358 |
| 2022-10-27 | $25.59 | $25.60 | $25.52 | $25.52 | $25.52 | 1,873 |
| 2022-10-26 | $25.75 | $25.75 | $25.20 | $25.57 | $25.57 | 1,577 |
| 2022-10-25 | $25.65 | $25.65 | $25.55 | $25.55 | $25.55 | 1,873 |
| 2022-10-24 | $25.47 | $25.70 | $25.20 | $25.70 | $25.70 | 2,408 |
| 2022-10-21 | $25.71 | $25.80 | $25.58 | $25.58 | $25.58 | 7,031 |
| 2022-10-20 | $25.60 | $25.74 | $25.56 | $25.66 | $25.66 | 4,831 |
| 2022-10-19 | $25.73 | $25.73 | $25.65 | $25.65 | $25.65 | 935 |
| 2022-10-18 | $25.79 | $25.79 | $25.60 | $25.60 | $25.60 | 899 |
| 2022-10-17 | $25.69 | $25.69 | $25.35 | $25.63 | $25.63 | 3,299 |
| 2022-10-14 | $25.72 | $25.85 | $25.28 | $25.38 | $25.38 | 3,816 |
| 2022-10-13 | $25.34 | $25.80 | $25.25 | $25.70 | $25.70 | 9,416 |
| 2022-10-12 | $25.36 | $25.70 | $25.35 | $25.70 | $25.15 | 1,384 |
| 2022-10-11 | $25.58 | $25.80 | $25.35 | $25.80 | $25.25 | 1,741 |
| 2022-10-10 | $25.82 | $25.90 | $25.56 | $25.56 | $25.01 | 8,912 |
| 2022-10-07 | $25.83 | $25.85 | $25.60 | $25.84 | $25.29 | 2,816 |
| 2022-10-06 | $25.50 | $25.89 | $25.50 | $25.89 | $25.34 | 7,887 |
| 2022-10-05 | $25.50 | $25.50 | $25.43 | $25.47 | $24.92 | 17,894 |
| 2022-10-04 | $25.59 | $25.63 | $25.48 | $25.50 | $24.95 | 4,115 |
| 2022-10-03 | $25.85 | $25.85 | $25.45 | $25.50 | $24.95 | 14,996 |
| 2022-09-30 | $25.73 | $25.95 | $25.50 | $25.69 | $25.14 | 6,495 |
| 2022-09-29 | $25.84 | $25.99 | $25.50 | $25.50 | $24.95 | 6,780 |
| 2022-09-28 | $25.75 | $25.75 | $25.70 | $25.75 | $25.20 | 9,102 |
| 2022-09-27 | $25.76 | $26.08 | $25.50 | $25.70 | $25.15 | 4,058 |
| 2022-09-26 | $25.77 | $26.14 | $25.75 | $25.75 | $25.20 | 2,112 |
| 2022-09-23 | $26.00 | $26.14 | $25.50 | $25.95 | $25.39 | 7,816 |
| 2022-09-22 | $26.13 | $26.15 | $26.13 | $26.15 | $25.59 | 4,899 |
| 2022-09-21 | $25.80 | $26.15 | $25.80 | $26.15 | $25.59 | 5,808 |
| 2022-09-20 | $25.84 | $26.25 | $25.80 | $25.80 | $25.25 | 5,150 |
| 2022-09-19 | $26.08 | $26.25 | $25.82 | $25.82 | $25.27 | 8,558 |
| 2022-09-16 | $26.24 | $26.25 | $26.13 | $26.25 | $25.69 | 3,383 |
| 2022-09-15 | $26.20 | $26.25 | $26.00 | $26.00 | $25.44 | 2,623 |
| 2022-09-14 | $26.13 | $26.15 | $26.02 | $26.02 | $25.46 | 780 |
| 2022-09-13 | $26.16 | $26.16 | $25.88 | $26.12 | $25.56 | 1,427 |
| 2022-09-12 | $26.19 | $26.19 | $26.14 | $26.15 | $25.59 | 1,290 |
| 2022-09-09 | $26.15 | $26.30 | $26.15 | $26.21 | $26.21 | 4,664 |
| 2022-09-08 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 288 |
| 2022-09-07 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 455 |
| 2022-09-06 | $26.30 | $26.30 | $26.20 | $26.30 | $26.30 | 2,481 |
| 2022-09-02 | $26.15 | $26.28 | $26.15 | $26.20 | $26.20 | 4,128 |
| 2022-09-01 | $26.30 | $26.35 | $26.25 | $26.28 | $26.28 | 2,852 |
| 2022-08-31 | $26.35 | $26.35 | $26.30 | $26.30 | $26.30 | 1,814 |
| 2022-08-30 | $26.30 | $26.35 | $26.30 | $26.35 | $26.35 | 1,337 |
| 2022-08-29 | $26.35 | $26.35 | $26.31 | $26.35 | $26.35 | 3,739 |
| 2022-08-26 | $26.38 | $26.38 | $26.35 | $26.35 | $26.35 | 2,684 |
| 2022-08-25 | $26.38 | $26.38 | $26.37 | $26.37 | $26.37 | 346 |
| 2022-08-24 | $26.26 | $26.45 | $26.26 | $26.40 | $26.40 | 3,007 |
| 2022-08-23 | $26.35 | $26.44 | $26.30 | $26.35 | $26.35 | 2,520 |
| 2022-08-22 | $26.45 | $26.45 | $26.35 | $26.35 | $26.35 | 2,537 |
| 2022-08-19 | $26.45 | $26.45 | $26.37 | $26.37 | $26.37 | 1,536 |
| 2022-08-18 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 224 |
| 2022-08-17 | $26.45 | $26.45 | $26.28 | $26.45 | $26.45 | 3,406 |
| 2022-08-16 | $26.28 | $26.45 | $26.28 | $26.45 | $26.45 | 6,394 |
| 2022-08-15 | $26.40 | $26.45 | $26.32 | $26.45 | $26.45 | 17,769 |
| 2022-08-12 | $26.40 | $26.40 | $26.39 | $26.40 | $26.40 | 3,274 |
| 2022-08-11 | $26.32 | $26.40 | $26.32 | $26.40 | $26.40 | 10,936 |
| 2022-08-10 | $26.32 | $26.35 | $26.29 | $26.33 | $26.33 | 18,304 |
| 2022-08-09 | $26.32 | $26.38 | $26.29 | $26.29 | $26.29 | 9,244 |
| 2022-08-08 | $26.27 | $26.32 | $26.22 | $26.28 | $26.28 | 6,519 |
| 2022-08-05 | $26.32 | $26.32 | $26.16 | $26.27 | $26.27 | 4,625 |
| 2022-08-04 | $26.22 | $26.32 | $26.22 | $26.32 | $26.32 | 2,919 |
| 2022-08-03 | $26.32 | $26.32 | $26.26 | $26.26 | $26.26 | 2,180 |
| 2022-08-02 | $26.10 | $26.33 | $26.10 | $26.32 | $26.32 | 17,517 |
| 2022-08-01 | $26.20 | $26.20 | $26.13 | $26.20 | $26.20 | 3,497 |
| 2022-07-29 | $26.24 | $26.25 | $26.17 | $26.20 | $26.20 | 3,731 |
| 2022-07-28 | $26.38 | $26.38 | $26.20 | $26.33 | $26.33 | 1,640 |
| 2022-07-27 | $26.40 | $26.40 | $26.36 | $26.36 | $26.36 | 1,529 |
| 2022-07-26 | $26.40 | $26.40 | $26.30 | $26.38 | $26.38 | 5,110 |
| 2022-07-25 | $26.32 | $26.40 | $26.30 | $26.40 | $26.40 | 1,806 |
| 2022-07-22 | $26.40 | $26.40 | $26.38 | $26.38 | $26.38 | 9,395 |
| 2022-07-21 | $26.40 | $26.40 | $26.36 | $26.40 | $26.40 | 4,634 |
| 2022-07-20 | $26.33 | $26.50 | $26.33 | $26.40 | $26.40 | 12,685 |
| 2022-07-19 | $26.65 | $26.65 | $26.50 | $26.63 | $26.63 | 12,484 |
| 2022-07-18 | $26.58 | $26.65 | $26.33 | $26.65 | $26.65 | 8,499 |
| 2022-07-15 | $26.43 | $26.65 | $26.43 | $26.59 | $26.59 | 14,939 |
| 2022-07-14 | $26.93 | $26.93 | $26.45 | $26.56 | $26.56 | 7,794 |
| 2022-07-13 | $27.20 | $27.20 | $26.95 | $27.20 | $26.64 | 5,190 |
| 2022-07-12 | $27.05 | $27.20 | $27.05 | $27.20 | $27.20 | 942 |
| 2022-07-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 399 |
| 2022-07-08 | $27.06 | $27.06 | $26.87 | $27.05 | $27.05 | 5,089 |
| 2022-07-07 | $27.20 | $27.20 | $27.10 | $27.20 | $27.20 | 11,591 |
| 2022-07-06 | $27.20 | $27.20 | $27.10 | $27.20 | $27.20 | 14,106 |
| 2022-07-05 | $27.21 | $27.21 | $27.12 | $27.19 | $27.19 | 10,814 |
| 2022-07-01 | $27.17 | $27.24 | $27.12 | $27.21 | $27.21 | 13,779 |
| 2022-06-30 | $27.18 | $27.24 | $27.04 | $27.24 | $27.24 | 17,900 |
| 2022-06-29 | $27.25 | $27.25 | $27.15 | $27.24 | $27.24 | 19,495 |
| 2022-06-28 | $27.40 | $27.40 | $27.05 | $27.17 | $27.17 | 34,032 |
| 2022-06-27 | $27.10 | $27.50 | $27.10 | $27.18 | $27.18 | 18,297 |
| 2022-06-24 | $27.15 | $27.40 | $27.08 | $27.23 | $27.23 | 17,841 |
| 2022-06-23 | $27.15 | $27.35 | $27.15 | $27.35 | $27.35 | 8,077 |
| 2022-06-22 | $27.26 | $27.35 | $27.00 | $27.33 | $27.33 | 12,276 |
| 2022-06-21 | $27.19 | $27.50 | $26.99 | $27.00 | $27.00 | 18,170 |
| 2022-06-17 | $27.14 | $27.50 | $26.88 | $27.50 | $27.50 | 26,125 |
| 2022-06-16 | $26.92 | $27.50 | $26.92 | $27.40 | $27.40 | 21,380 |
| 2022-06-15 | $27.00 | $27.50 | $26.80 | $27.37 | $27.37 | 40,443 |
| 2022-06-14 | $26.91 | $27.40 | $26.42 | $27.36 | $27.36 | 17,103 |
| 2022-06-13 | $26.80 | $27.40 | $26.80 | $27.40 | $27.40 | 40,404 |
| 2022-06-10 | $27.30 | $27.30 | $26.99 | $27.30 | $27.30 | 8,380 |
| 2022-06-09 | $27.30 | $27.30 | $26.58 | $27.30 | $27.30 | 20,873 |
| 2022-06-08 | $26.60 | $26.62 | $26.52 | $26.62 | $26.62 | 5,690 |
| 2022-06-07 | $27.00 | $27.00 | $26.60 | $26.75 | $26.75 | 3,883 |
| 2022-06-06 | $26.70 | $27.00 | $26.55 | $26.99 | $26.99 | 7,035 |
| 2022-06-03 | $26.80 | $26.80 | $26.64 | $26.64 | $26.64 | 5,483 |
| 2022-06-02 | $26.58 | $26.69 | $26.58 | $26.69 | $26.69 | 3,873 |
| 2022-06-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 422 |
| 2022-05-31 | $26.70 | $26.70 | $26.60 | $26.70 | $26.70 | 2,427 |
| 2022-05-27 | $26.70 | $26.80 | $26.53 | $26.53 | $26.53 | 4,585 |
| 2022-05-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 430 |
| 2022-05-25 | $26.70 | $26.70 | $26.53 | $26.70 | $26.70 | 1,654 |
| 2022-05-24 | $26.42 | $26.60 | $26.42 | $26.55 | $26.55 | 1,166 |
| 2022-05-23 | $26.46 | $26.60 | $26.40 | $26.60 | $26.60 | 894 |
| 2022-05-20 | $26.70 | $26.70 | $26.40 | $26.40 | $26.40 | 3,022 |
| 2022-05-19 | $26.10 | $26.50 | $26.10 | $26.48 | $26.48 | 3,038 |
| 2022-05-18 | $26.28 | $26.47 | $26.12 | $26.28 | $26.28 | 1,859 |
| 2022-05-17 | $26.28 | $26.31 | $26.13 | $26.24 | $26.24 | 2,116 |
| 2022-05-16 | $26.35 | $26.40 | $26.20 | $26.40 | $26.40 | 1,903 |
| 2022-05-13 | $26.30 | $26.35 | $26.00 | $26.33 | $26.33 | 6,403 |
| 2022-05-12 | $26.43 | $26.43 | $26.13 | $26.39 | $26.39 | 2,351 |
| 2022-05-11 | $26.49 | $26.49 | $26.23 | $26.44 | $26.44 | 1,570 |
| 2022-05-10 | $26.50 | $26.54 | $26.26 | $26.45 | $26.45 | 4,324 |
| 2022-05-09 | $26.52 | $26.70 | $26.50 | $26.60 | $26.60 | 2,026 |
| 2022-05-06 | $26.64 | $26.66 | $26.64 | $26.66 | $26.66 | 570 |
| 2022-05-05 | $26.58 | $26.70 | $26.58 | $26.70 | $26.70 | 832 |
| 2022-05-04 | $26.55 | $26.70 | $26.50 | $26.70 | $26.70 | 2,010 |
| 2022-05-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 120 |
| 2022-05-02 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 1,319 |
| 2022-04-29 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 1,165 |
| 2022-04-28 | $26.52 | $26.60 | $26.52 | $26.60 | $26.60 | 650 |
| 2022-04-27 | $26.60 | $26.60 | $26.55 | $26.60 | $26.60 | 3,750 |
| 2022-04-26 | $26.50 | $26.72 | $26.50 | $26.68 | $26.68 | 1,113 |
| 2022-04-25 | $26.56 | $26.61 | $26.46 | $26.61 | $26.61 | 1,409 |
| 2022-04-22 | $26.60 | $26.80 | $26.41 | $26.62 | $26.62 | 3,504 |
| 2022-04-21 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 260 |
| 2022-04-20 | $26.70 | $26.80 | $26.60 | $26.80 | $26.80 | 2,765 |
| 2022-04-19 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 301 |
| 2022-04-18 | $26.95 | $26.95 | $26.78 | $26.85 | $26.85 | 1,830 |
| 2022-04-14 | $26.38 | $26.95 | $26.38 | $26.95 | $26.95 | 3,734 |
| 2022-04-13 | $26.92 | $26.92 | $26.80 | $26.82 | $26.27 | 1,771 |
| 2022-04-12 | $26.90 | $26.90 | $26.88 | $26.90 | $26.35 | 2,422 |
| 2022-04-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.40 | 2,949 |
| 2022-04-08 | $26.95 | $26.95 | $26.94 | $26.95 | $26.40 | 997 |
| 2022-04-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.37 | 245 |
| 2022-04-06 | $26.90 | $26.95 | $26.75 | $26.95 | $26.40 | 1,572 |
| 2022-04-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.40 | 273 |
| 2022-04-04 | $26.95 | $26.95 | $26.92 | $26.93 | $26.37 | 5,819 |
| 2022-04-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.40 | 583 |
| 2022-03-31 | $26.95 | $26.95 | $26.83 | $26.95 | $26.40 | 2,636 |
| 2022-03-30 | $26.95 | $26.95 | $26.95 | $26.95 | $26.40 | 1,010 |
| 2022-03-29 | $26.92 | $26.92 | $26.92 | $26.92 | $26.37 | 468 |
| 2022-03-28 | $26.95 | $26.95 | $26.87 | $26.95 | $26.40 | 6,785 |
| 2022-03-25 | $26.95 | $26.95 | $26.95 | $26.95 | $26.40 | 340 |
| 2022-03-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.40 | 0 |
| 2022-03-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.40 | 1,212 |
| 2022-03-22 | $26.80 | $26.95 | $26.78 | $26.95 | $26.40 | 825 |
| 2022-03-21 | $26.87 | $26.87 | $26.76 | $26.83 | $26.28 | 2,856 |
| 2022-03-18 | $26.89 | $26.90 | $26.87 | $26.87 | $26.32 | 600 |
| 2022-03-17 | $26.75 | $26.90 | $26.75 | $26.90 | $26.35 | 1,895 |
| 2022-03-16 | $26.90 | $26.90 | $26.90 | $26.90 | $26.35 | 311 |
| 2022-03-15 | $26.69 | $26.90 | $26.69 | $26.90 | $26.35 | 1,008 |
| 2022-03-14 | $26.80 | $26.80 | $26.74 | $26.74 | $26.19 | 357 |
| 2022-03-11 | $26.77 | $26.84 | $26.65 | $26.84 | $26.29 | 4,823 |
| 2022-03-10 | $26.63 | $26.82 | $26.60 | $26.82 | $26.27 | 2,219 |
| 2022-03-09 | $26.63 | $26.81 | $26.61 | $26.74 | $26.19 | 5,861 |
| 2022-03-08 | $26.62 | $26.84 | $26.62 | $26.76 | $26.21 | 2,295 |
| 2022-03-07 | $26.77 | $26.84 | $26.61 | $26.84 | $26.29 | 2,540 |
| 2022-03-04 | $26.80 | $26.84 | $26.61 | $26.79 | $26.24 | 5,192 |
| 2022-03-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.35 | 347 |
| 2022-03-02 | $26.70 | $26.95 | $26.70 | $26.95 | $26.40 | 1,257 |
| 2022-03-01 | $26.91 | $26.94 | $26.60 | $26.80 | $26.25 | 4,450 |
| 2022-02-28 | $26.91 | $26.91 | $26.68 | $26.80 | $26.25 | 2,702 |
| 2022-02-25 | $26.91 | $26.91 | $26.91 | $26.91 | $26.36 | 443 |
| 2022-02-24 | $26.66 | $26.95 | $26.60 | $26.95 | $26.40 | 3,779 |
| 2022-02-23 | $26.67 | $26.95 | $26.67 | $26.95 | $26.40 | 1,168 |
| 2022-02-22 | $26.68 | $26.90 | $26.60 | $26.90 | $26.35 | 3,265 |
| 2022-02-18 | $26.87 | $26.87 | $26.62 | $26.73 | $26.18 | 4,247 |
| 2022-02-17 | $26.90 | $26.91 | $26.85 | $26.90 | $26.35 | 960 |
| 2022-02-16 | $26.74 | $26.87 | $26.71 | $26.87 | $26.32 | 1,031 |
| 2022-02-15 | $26.98 | $26.98 | $26.90 | $26.95 | $26.40 | 2,250 |
| 2022-02-14 | $26.86 | $26.93 | $26.70 | $26.83 | $26.28 | 11,308 |
| 2022-02-11 | $26.93 | $27.10 | $26.80 | $27.00 | $26.45 | 6,177 |
| 2022-02-10 | $26.97 | $27.03 | $26.95 | $26.95 | $26.40 | 1,447 |
| 2022-02-09 | $27.00 | $27.00 | $26.96 | $26.96 | $26.41 | 9,401 |
| 2022-02-08 | $27.01 | $27.20 | $27.01 | $27.11 | $26.56 | 2,414 |
| 2022-02-07 | $27.05 | $27.05 | $26.99 | $26.99 | $26.44 | 1,584 |
| 2022-02-04 | $27.05 | $27.05 | $27.05 | $27.05 | $26.50 | 703 |
| 2022-02-03 | $27.01 | $27.03 | $26.82 | $27.00 | $26.45 | 3,281 |
| 2022-02-02 | $27.01 | $27.01 | $27.01 | $27.01 | $26.46 | 18 |
| 2022-02-01 | $26.90 | $27.01 | $26.90 | $27.01 | $26.46 | 1,314 |
| 2022-01-31 | $27.05 | $27.06 | $26.95 | $27.00 | $26.45 | 2,048 |
| 2022-01-28 | $26.91 | $27.02 | $26.84 | $26.91 | $26.35 | 2,488 |
| 2022-01-27 | $27.05 | $27.10 | $26.95 | $27.10 | $26.55 | 928 |
| 2022-01-26 | $27.48 | $27.48 | $27.10 | $27.35 | $26.79 | 3,010 |
| 2022-01-25 | $27.01 | $27.29 | $26.83 | $27.10 | $26.55 | 1,711 |
| 2022-01-24 | $27.26 | $27.38 | $26.80 | $27.17 | $26.61 | 9,173 |
| 2022-01-21 | $27.00 | $27.34 | $26.80 | $27.34 | $26.78 | 3,210 |
| 2022-01-20 | $26.91 | $27.00 | $26.91 | $27.00 | $26.45 | 1,139 |
| 2022-01-19 | $27.20 | $27.39 | $26.85 | $26.95 | $26.40 | 19,449 |
| 2022-01-18 | $27.22 | $27.22 | $27.10 | $27.10 | $26.55 | 1,250 |
| 2022-01-14 | $27.38 | $27.38 | $27.28 | $27.31 | $26.75 | 1,072 |
| 2022-01-13 | $27.35 | $27.35 | $27.35 | $27.35 | $26.79 | 552 |
| 2022-01-12 | $27.40 | $27.63 | $27.31 | $27.57 | $26.46 | 10,951 |
| 2022-01-11 | $27.41 | $27.42 | $27.41 | $27.41 | $26.31 | 857 |
| 2022-01-10 | $27.76 | $27.76 | $27.20 | $27.55 | $26.44 | 19,673 |
| 2022-01-07 | $27.25 | $27.86 | $27.25 | $27.86 | $26.74 | 12,173 |
| 2022-01-06 | $27.35 | $27.35 | $27.19 | $27.28 | $26.18 | 612 |
| 2022-01-05 | $27.39 | $27.39 | $27.30 | $27.30 | $26.20 | 2,124 |
| 2022-01-04 | $27.58 | $27.58 | $27.32 | $27.58 | $26.47 | 1,944 |
| 2022-01-03 | $27.46 | $27.51 | $27.46 | $27.47 | $26.37 | 554 |
| 2021-12-31 | $27.27 | $27.52 | $27.10 | $27.52 | $26.41 | 6,676 |
| 2021-12-30 | $27.16 | $27.40 | $27.14 | $27.40 | $26.30 | 2,121 |
| 2021-12-29 | $27.13 | $27.30 | $27.13 | $27.13 | $26.04 | 3,061 |
| 2021-12-28 | $27.35 | $27.35 | $26.99 | $27.07 | $25.98 | 4,418 |
| 2021-12-27 | $27.25 | $27.35 | $27.25 | $27.35 | $26.25 | 2,311 |
| 2021-12-23 | $27.32 | $27.40 | $27.25 | $27.40 | $26.30 | 4,666 |
| 2021-12-22 | $27.24 | $27.43 | $27.24 | $27.43 | $26.33 | 1,274 |
| 2021-12-21 | $27.33 | $27.33 | $27.24 | $27.28 | $26.18 | 3,298 |
| 2021-12-20 | $27.20 | $27.37 | $27.20 | $27.35 | $26.25 | 2,824 |
| 2021-12-17 | $27.29 | $27.33 | $27.29 | $27.33 | $26.23 | 926 |
| 2021-12-16 | $27.24 | $27.39 | $27.24 | $27.37 | $26.27 | 6,598 |
| 2021-12-15 | $27.21 | $27.24 | $27.20 | $27.20 | $26.11 | 3,449 |
| 2021-12-14 | $27.26 | $27.28 | $27.20 | $27.20 | $26.11 | 1,260 |
| 2021-12-13 | $27.20 | $27.40 | $27.20 | $27.40 | $26.30 | 2,080 |
| 2021-12-10 | $27.05 | $27.51 | $27.05 | $27.45 | $26.35 | 3,138 |
| 2021-12-09 | $27.07 | $27.07 | $27.00 | $27.00 | $25.91 | 3,556 |
| 2021-12-08 | $27.07 | $27.07 | $27.07 | $27.07 | $25.98 | 373 |
| 2021-12-07 | $26.99 | $27.09 | $26.99 | $27.07 | $25.98 | 8,571 |
| 2021-12-06 | $26.93 | $26.95 | $26.85 | $26.95 | $25.87 | 3,860 |
| 2021-12-03 | $26.99 | $26.99 | $26.80 | $26.93 | $25.85 | 5,849 |
| 2021-12-02 | $26.80 | $27.00 | $26.76 | $26.99 | $25.91 | 9,559 |
| 2021-12-01 | $27.00 | $27.00 | $26.86 | $26.86 | $25.78 | 26,398 |
| 2021-11-30 | $26.93 | $26.95 | $26.89 | $26.89 | $25.81 | 6,455 |
| 2021-11-29 | $26.94 | $27.05 | $26.80 | $27.05 | $25.96 | 16,571 |
| 2021-11-26 | $26.89 | $27.00 | $26.78 | $26.99 | $25.91 | 10,444 |
| 2021-11-24 | $26.97 | $26.98 | $26.90 | $26.98 | $25.90 | 19,671 |
| 2021-11-23 | $26.90 | $26.95 | $26.80 | $26.91 | $25.83 | 37,570 |
| 2021-11-22 | $26.94 | $26.95 | $26.79 | $26.85 | $25.77 | 120,892 |
| 2021-11-19 | $26.54 | $26.60 | $26.50 | $26.57 | $25.51 | 24,810 |
| 2021-11-18 | $26.52 | $26.58 | $26.52 | $26.58 | $25.51 | 18,448 |
| 2021-11-17 | $26.60 | $26.60 | $26.52 | $26.58 | $25.51 | 5,424 |
| 2021-11-16 | $26.60 | $26.62 | $26.50 | $26.62 | $25.55 | 27,456 |
| 2021-11-15 | $26.60 | $26.60 | $26.60 | $26.60 | $25.53 | 2,438 |
| 2021-11-12 | $26.60 | $26.60 | $26.50 | $26.55 | $25.48 | 20,889 |
| 2021-11-11 | $26.55 | $26.63 | $26.50 | $26.53 | $25.46 | 28,192 |
| 2021-11-10 | $26.48 | $26.57 | $26.41 | $26.55 | $25.48 | 10,391 |
| 2021-11-09 | $26.69 | $26.69 | $26.40 | $26.55 | $25.48 | 18,566 |
| 2021-11-08 | $26.53 | $26.60 | $26.52 | $26.60 | $25.53 | 9,660 |
| 2021-11-05 | $26.60 | $26.62 | $26.59 | $26.60 | $25.53 | 14,452 |
| 2021-11-04 | $26.60 | $26.63 | $26.50 | $26.60 | $25.53 | 36,137 |
| 2021-11-03 | $26.65 | $26.69 | $26.50 | $26.67 | $25.59 | 19,199 |
| 2021-11-02 | $26.60 | $26.67 | $26.60 | $26.67 | $25.60 | 3,333 |
| 2021-11-01 | $26.71 | $26.73 | $26.69 | $26.73 | $25.66 | 1,067 |
| 2021-10-29 | $26.68 | $26.75 | $26.63 | $26.70 | $25.63 | 10,462 |
| 2021-10-28 | $26.61 | $26.71 | $26.45 | $26.66 | $25.59 | 9,073 |
| 2021-10-27 | $26.38 | $26.74 | $26.38 | $26.60 | $25.53 | 13,701 |
| 2021-10-26 | $26.33 | $26.40 | $26.19 | $26.35 | $25.29 | 27,088 |
| 2021-10-25 | $26.40 | $26.40 | $26.20 | $26.30 | $25.24 | 21,790 |
| 2021-10-22 | $26.35 | $26.41 | $26.25 | $26.41 | $25.35 | 4,400 |
| 2021-10-21 | $26.39 | $26.43 | $26.25 | $26.39 | $25.33 | 4,933 |
| 2021-10-20 | $26.29 | $26.45 | $26.16 | $26.42 | $25.36 | 16,565 |
| 2021-10-19 | $26.41 | $26.51 | $26.40 | $26.45 | $25.39 | 5,143 |
| 2021-10-18 | $26.51 | $26.59 | $26.20 | $26.44 | $25.38 | 10,780 |
| 2021-10-15 | $26.50 | $26.59 | $26.40 | $26.45 | $25.39 | 14,248 |
| 2021-10-14 | $26.74 | $26.75 | $26.50 | $26.50 | $25.44 | 13,951 |
| 2021-10-13 | $26.71 | $26.89 | $26.71 | $26.73 | $25.66 | 6,113 |
| 2021-10-12 | $26.70 | $26.91 | $26.70 | $26.91 | $25.83 | 838 |
| 2021-10-11 | $26.85 | $26.92 | $26.60 | $26.67 | $25.60 | 7,981 |
| 2021-10-08 | $26.84 | $26.85 | $26.83 | $26.85 | $25.77 | 1,708 |
| 2021-10-07 | $26.76 | $26.85 | $26.69 | $26.71 | $25.64 | 2,273 |
| 2021-10-06 | $26.60 | $26.85 | $26.60 | $26.69 | $25.62 | 4,654 |
| 2021-10-05 | $26.90 | $26.95 | $26.70 | $26.88 | $25.80 | 2,679 |
| 2021-10-04 | $26.80 | $27.00 | $26.80 | $26.90 | $25.82 | 5,113 |
| 2021-10-01 | $26.80 | $26.80 | $26.70 | $26.74 | $25.67 | 3,308 |
| 2021-09-30 | $26.74 | $26.79 | $26.67 | $26.71 | $25.64 | 6,025 |
| 2021-09-29 | $26.50 | $26.80 | $26.50 | $26.72 | $25.65 | 3,795 |
| 2021-09-28 | $26.65 | $26.72 | $26.50 | $26.68 | $25.61 | 10,375 |
| 2021-09-27 | $26.75 | $26.81 | $26.68 | $26.75 | $25.68 | 8,496 |
| 2021-09-24 | $26.75 | $26.75 | $26.75 | $26.75 | $25.68 | 302 |
| 2021-09-23 | $26.92 | $27.00 | $26.70 | $26.85 | $25.77 | 6,324 |
| 2021-09-22 | $26.84 | $26.98 | $26.78 | $26.89 | $25.81 | 2,543 |
| 2021-09-21 | $26.79 | $26.94 | $26.56 | $26.94 | $25.86 | 8,968 |
| 2021-09-20 | $26.83 | $26.85 | $26.75 | $26.85 | $25.77 | 8,111 |
| 2021-09-17 | $26.81 | $27.07 | $26.81 | $26.90 | $25.82 | 4,365 |
| 2021-09-16 | $26.78 | $27.08 | $26.78 | $26.89 | $25.81 | 9,208 |
| 2021-09-15 | $26.93 | $26.95 | $26.79 | $26.95 | $25.87 | 2,734 |
| 2021-09-14 | $26.74 | $27.08 | $26.70 | $26.87 | $25.79 | 7,893 |
| 2021-09-13 | $26.72 | $26.83 | $26.72 | $26.75 | $25.68 | 2,345 |
| 2021-09-10 | $26.85 | $26.85 | $26.65 | $26.72 | $25.65 | 2,620 |
| 2021-09-09 | $26.68 | $26.82 | $26.68 | $26.80 | $25.72 | 2,314 |
| 2021-09-08 | $26.88 | $26.88 | $26.58 | $26.85 | $25.77 | 8,995 |
| 2021-09-07 | $26.93 | $26.93 | $26.81 | $26.81 | $25.73 | 511 |
| 2021-09-03 | $26.95 | $26.95 | $26.85 | $26.85 | $25.77 | 1,735 |
| 2021-09-02 | $27.03 | $27.14 | $26.86 | $26.94 | $25.86 | 17,761 |
| 2021-09-01 | $26.99 | $27.10 | $26.96 | $27.10 | $26.01 | 7,320 |
| 2021-08-31 | $26.93 | $27.02 | $26.83 | $26.91 | $25.83 | 6,172 |
| 2021-08-30 | $26.74 | $26.98 | $26.65 | $26.94 | $25.86 | 17,194 |
| 2021-08-27 | $26.69 | $26.74 | $26.55 | $26.67 | $25.60 | 11,814 |
| 2021-08-26 | $26.50 | $26.69 | $26.50 | $26.60 | $25.53 | 8,969 |
| 2021-08-25 | $26.50 | $26.50 | $26.41 | $26.46 | $25.39 | 6,014 |
| 2021-08-24 | $26.29 | $26.50 | $26.23 | $26.46 | $25.40 | 9,698 |
| 2021-08-23 | $26.19 | $26.35 | $26.19 | $26.34 | $25.28 | 13,431 |
| 2021-08-20 | $26.10 | $26.26 | $26.10 | $26.20 | $25.15 | 25,000 |
| 2021-08-19 | $26.25 | $26.29 | $26.07 | $26.08 | $25.03 | 18,962 |
| 2021-08-18 | $26.25 | $26.32 | $26.23 | $26.25 | $25.20 | 8,746 |
| 2021-08-17 | $26.25 | $26.33 | $26.24 | $26.33 | $25.27 | 11,109 |
| 2021-08-16 | $26.26 | $26.38 | $26.21 | $26.23 | $25.18 | 21,333 |
| 2021-08-13 | $26.20 | $26.24 | $26.10 | $26.24 | $25.19 | 10,354 |
| 2021-08-12 | $26.25 | $26.25 | $26.14 | $26.14 | $25.09 | 6,284 |
| 2021-08-11 | $26.19 | $26.25 | $26.19 | $26.25 | $25.20 | 20,790 |
| 2021-08-10 | $26.21 | $26.28 | $26.03 | $26.10 | $25.05 | 44,420 |
| 2021-08-09 | $26.10 | $26.37 | $26.10 | $26.20 | $25.15 | 47,713 |
| 2021-08-06 | $26.17 | $26.23 | $26.02 | $26.09 | $25.04 | 28,756 |
| 2021-08-05 | $26.12 | $26.20 | $26.05 | $26.10 | $25.05 | 7,966 |
| 2021-08-04 | $26.07 | $26.18 | $25.93 | $26.08 | $25.03 | 30,024 |
| 2021-08-03 | $25.83 | $26.10 | $25.82 | $26.07 | $25.02 | 69,052 |
| 2021-08-02 | $25.79 | $25.88 | $25.76 | $25.80 | $24.76 | 34,096 |
| 2021-07-30 | $25.77 | $25.87 | $25.75 | $25.78 | $24.74 | 71,006 |
| 2021-07-29 | $25.84 | $25.89 | $25.77 | $25.80 | $24.76 | 13,413 |
| 2021-07-28 | $25.84 | $25.90 | $25.70 | $25.82 | $24.78 | 34,426 |
| 2021-07-27 | $25.95 | $25.99 | $25.75 | $25.82 | $24.78 | 14,040 |
| 2021-07-26 | $25.96 | $26.00 | $25.90 | $25.95 | $24.91 | 40,873 |
| 2021-07-23 | $26.00 | $26.05 | $25.86 | $25.89 | $24.85 | 36,721 |
| 2021-07-22 | $26.04 | $26.14 | $25.95 | $26.03 | $24.98 | 16,657 |
| 2021-07-21 | $25.92 | $26.11 | $25.91 | $25.98 | $24.94 | 58,109 |
| 2021-07-20 | $25.72 | $25.94 | $25.72 | $25.92 | $24.88 | 76,502 |
| 2021-07-19 | $25.87 | $25.88 | $25.65 | $25.74 | $24.71 | 240,140 |
| 2021-07-16 | $26.00 | $26.10 | $25.77 | $25.89 | $24.85 | 198,102 |
| 2021-07-15 | $25.55 | $25.93 | $25.51 | $25.85 | $24.81 | 182,562 |
| 2021-07-14 | $25.20 | $25.98 | $25.16 | $25.47 | $24.45 | 202,657 |
Ramaco Resources Inc (METCL) News Headlines
Recent Ramaco Resources Inc (METCL) News
Similar Companies to Ramaco Resources Inc (METCL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |