Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2025	-0.80 / -2.75%	29.10	29.10	28.10	28.30	28.40	28.30	59,500
9/19/2025	-0.70 / -2.32%	30.00	30.50	28.00	29.50	29.10	29.50	56,900
9/18/2025	-2.00 / -6.31%	31.00	31.50	29.70	29.70	30.20	29.70	142,400
9/17/2025	-1.70 / -5.23%	32.30	32.50	30.80	30.80	31.70	30.80	46,800
9/16/2025	+1.10 / +3.54%	31.50	33.50	31.00	32.20	32.50	32.20	51,400
9/15/2025	+3.00 / +10.27%	29.20	32.20	29.00	32.20	31.10	32.20	98,400
9/12/2025	-0.20 / -0.70%	29.00	29.80	28.50	28.50	29.20	28.50	50,800
9/11/2025	+0.30 / +1.03%	29.20	30.40	28.00	29.30	28.70	29.30	86,400
9/10/2025	-1.30 / -4.29%	29.50	30.00	28.20	29.00	29.00	29.00	63,100
9/9/2025	-2.90 / -9.09%	32.00	32.00	29.00	29.00	30.30	29.00	64,000
9/8/2025	-1.40 / -4.26%	32.10	32.20	31.50	31.50	31.90	31.50	57,100
9/5/2025	-1.20 / -3.58%	34.00	34.60	32.00	32.30	32.90	32.30	46,800
9/4/2025	-1.70 / -4.76%	34.50	35.00	32.80	34.00	33.50	34.00	67,400
9/3/2025	-3.00 / -8.11%	37.00	37.30	34.00	34.00	35.70	34.00	55,100
8/29/2025	+2.00 / +5.71%	33.00	40.00	32.00	37.00	37.00	37.00	115,600
8/28/2025	-3.40 / -9.04%	37.00	37.00	33.80	34.20	35.00	34.20	44,800
8/27/2025	+4.20 / +12.77%	37.00	37.80	36.50	37.10	37.60	37.10	31,900
8/26/2025	+4.40 / +14.97%	30.00	33.80	29.40	33.80	32.90	33.80	41,000
8/25/2025	+3.50 / +12.73%	27.50	31.00	27.50	31.00	29.40	31.00	27,900
8/22/2025	+3.60 / +15.00%	26.50	27.60	26.00	27.60	27.50	27.60	28,900
8/21/2025	0.00 / 0.00%	26.70	26.70	23.50	26.70	24.00	26.70	70,600
8/20/2025	+0.50 / +1.85%	27.00	27.50	26.10	27.50	26.70	27.50	25,200
8/19/2025	0.00 / 0.00%	27.20	28.50	26.00	27.20	27.00	27.20	22,100
8/18/2025	0.00 / 0.00%	28.50	28.50	26.00	27.40	27.20	27.40	21,600
8/15/2025	+3.60 / +14.69%	26.00	28.10	26.00	28.10	27.40	28.10	50,200
8/14/2025	+3.40 / +14.91%	23.50	26.20	22.80	26.20	24.50	26.20	125,400
8/13/2025	+1.50 / +6.55%	22.90	25.00	21.40	24.40	22.80	24.40	81,400
8/12/2025	+0.60 / +2.78%	22.00	24.20	21.60	22.20	22.90	22.20	65,600
8/11/2025	+0.60 / +2.74%	22.50	24.00	20.00	22.50	21.60	22.50	101,400
8/8/2025	+1.10 / +5.02%	21.90	23.30	21.00	23.00	21.90	23.00	29,700

<<Previous 30 days

ECO News

More News

Related Companies

	Volume	Price	Change
AAA	2,163,300	8.03	-1.23%
ABS	524,600	3.85	4.05%
APC	100	8.10	1.25%
APH	396,800	6.55	-1.50%
APP	4,200	5.60	-1.75%
BMP	118,300	151.60	1.61%
BRC	5,300	12.90	0.00%
BRR	200	17.00	-4.49%
CSV	810,300	32.75	-2.09%