Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2024	+0.10 / +0.30%	33.50	33.80	33.30	33.60	33.63	24.68	137,700
8/26/2024	-0.15 / -0.45%	34.00	34.00	33.40	33.50	33.58	24.61	317,200
8/23/2024	-0.45 / -1.32%	34.10	34.10	33.45	33.65	33.74	24.72	524,800
8/22/2024	-0.35 / -1.02%	34.50	34.75	34.05	34.10	34.17	25.05	329,800
8/21/2024	+0.40 / +1.17%	34.05	34.85	34.05	34.45	34.49	25.31	839,800
8/20/2024	+0.15 / +0.44%	33.70	34.10	33.65	34.05	33.86	25.01	511,000
8/19/2024	-0.20 / -0.59%	34.10	34.35	33.80	33.90	33.95	24.90	419,900
8/16/2024	+0.55 / +1.64%	33.55	34.40	33.20	34.10	33.97	25.05	677,300
8/15/2024	0.00 / 0.00%	33.10	33.55	32.65	33.55	32.99	24.65	504,100
8/14/2024	-0.05 / -0.15%	33.55	33.60	33.20	33.55	33.43	24.65	227,500
8/13/2024	+0.10 / +0.30%	33.20	33.60	33.00	33.60	33.30	24.68	324,400
8/12/2024	+0.55 / +1.67%	33.15	33.65	32.70	33.50	33.31	24.61	352,500
8/9/2024	+0.95 / +2.97%	32.10	33.05	32.05	32.95	32.64	24.20	348,400
8/8/2024	-0.10 / -0.31%	32.10	32.30	31.50	32.00	31.92	23.51	416,300
8/7/2024	-0.20 / -0.62%	32.65	32.70	31.90	32.10	32.14	23.58	289,400
8/6/2024	+0.45 / +1.41%	31.90	32.50	31.25	32.30	31.86	23.73	417,500
8/5/2024	-2.05 / -6.05%	33.20	33.40	31.70	31.85	32.35	23.40	982,100
8/2/2024	+0.10 / +0.30%	33.00	33.90	33.00	33.90	33.29	24.90	549,000
8/1/2024	-1.10 / -3.15%	34.90	34.90	32.95	33.80	33.49	24.83	943,800
7/31/2024	-0.10 / -0.29%	34.85	35.10	34.05	34.90	34.75	25.64	478,600
7/30/2024	+0.25 / +0.72%	34.75	35.40	34.65	35.00	35.12	25.71	779,000
7/29/2024	+0.25 / +0.72%	34.50	34.95	34.45	34.75	34.70	25.53	446,100
7/26/2024	+0.05 / +0.15%	34.50	34.55	34.25	34.50	34.43	25.34	242,500
7/25/2024	+0.10 / +0.29%	34.20	34.45	33.75	34.45	34.08	25.31	292,200
7/24/2024	+0.35 / +1.03%	33.55	34.40	32.90	34.35	33.46	25.23	862,700
7/23/2024	-0.35 / -1.02%	34.55	34.60	33.05	34.00	33.72	24.98	884,500
7/22/2024	-1.05 / -2.97%	35.30	35.30	34.00	34.35	34.34	25.23	960,800
7/19/2024	-0.10 / -0.28%	35.50	35.75	34.70	35.40	35.11	26.00	705,600
7/18/2024	+1.65 / +4.87%	33.95	35.50	33.95	35.50	34.63	26.08	1,317,800
7/17/2024	-2.35 / -6.49%	36.20	36.20	33.70	33.85	34.77	24.87	1,966,600

<<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