Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2024	-2.00 / -6.49%	30.50	30.70	28.70	28.80	29.77	20.73	1,742,900
4/12/2024	+0.35 / +1.15%	30.60	30.80	30.15	30.80	30.53	22.17	576,600
4/11/2024	+0.35 / +1.16%	29.60	30.80	29.00	30.45	29.92	21.92	1,147,600
4/10/2024	-0.85 / -2.75%	30.95	31.00	30.10	30.10	30.53	21.67	918,300
4/9/2024	+0.65 / +2.15%	30.30	31.15	30.00	30.95	30.39	22.28	1,433,800
4/8/2024	-1.45 / -4.57%	31.50	31.55	29.95	30.30	30.69	21.81	2,797,600
4/5/2024	-2.35 / -6.89%	33.55	33.65	31.75	31.75	32.26	22.86	6,668,800
4/4/2024	-0.55 / -1.59%	34.80	34.90	34.00	34.10	34.39	24.55	1,968,200
4/3/2024	-1.15 / -3.21%	35.80	35.90	34.65	34.65	35.26	24.95	2,421,500
4/2/2024	+2.30 / +6.87%	33.40	35.80	33.05	35.80	34.70	25.77	5,101,200
4/1/2024	0.00 / 0.00%	33.30	33.95	33.15	33.50	33.48	24.12	1,071,100
3/29/2024	+1.00 / +3.08%	32.70	34.50	32.55	33.50	33.65	24.12	4,830,700
3/28/2024	-0.10 / -0.31%	32.85	32.90	32.15	32.50	32.35	23.40	753,300
3/27/2024	-0.20 / -0.61%	32.80	32.90	32.45	32.60	32.60	23.47	1,254,700
3/26/2024	+0.90 / +2.82%	31.95	32.80	31.80	32.80	32.30	23.61	1,284,700
3/25/2024	-0.45 / -1.39%	32.35	32.45	31.70	31.90	31.99	22.97	1,270,400
3/22/2024	-0.65 / -1.97%	33.40	33.40	32.25	32.35	32.55	23.29	1,649,100
3/21/2024	+0.35 / +1.07%	32.65	33.10	32.40	33.00	32.74	23.76	960,000
3/20/2024	+0.15 / +0.46%	32.35	32.65	31.60	32.65	32.01	23.51	1,488,900
3/19/2024	-0.40 / -1.22%	32.90	33.25	32.20	32.50	32.67	23.40	1,108,000
3/18/2024	-1.35 / -3.94%	34.20	34.50	31.90	32.90	32.87	23.69	2,236,500
3/15/2024	+0.45 / +1.33%	33.80	34.65	33.55	34.25	34.21	24.66	2,945,900
3/14/2024	-0.20 / -0.59%	34.40	34.60	33.50	33.80	33.96	24.33	1,382,800
3/13/2024	+0.55 / +1.64%	33.45	34.70	32.55	34.00	33.23	24.48	4,750,000
3/12/2024	-0.45 / -1.33%	33.75	35.40	33.45	33.45	34.25	24.08	2,603,000
3/11/2024	-0.40 / -1.17%	34.30	34.50	33.75	33.90	34.19	24.41	1,360,300
3/8/2024	+1.85 / +5.70%	32.50	34.70	32.00	34.30	33.47	24.69	4,098,900
3/7/2024	+0.40 / +1.25%	32.00	32.80	31.85	32.45	32.17	23.36	876,800
3/6/2024	-0.45 / -1.38%	32.50	32.90	31.95	32.05	32.31	23.07	703,200
3/5/2024	-0.05 / -0.15%	32.50	32.50	32.15	32.50	32.29	23.40	781,100

<<Previous 30 days Next 30 days>>

DRC News

28/04	DRC: Change in personnel
28/04	DRC: Adjusting BOD resolution dated April 18, 2025
23/04	DRC: Report Insider Transaction
22/04	DRC: BOD resolution dated April 18, 2025
21/04	DRC: Explanation of the differences in after-tax profit in Quarter 1. 2025