DATA RESEARCH ASSOCIATES INC (DRAI) Exchange: NASDAQ
Data as of Aug. 22, 2025
$27.68 ($-0.83) -2.91%
DATA RESEARCH ASSOCIATES INC - Daily Information
Click for more stock information on DATA RESEARCH ASSOCIATES INC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $27.96 |
| Previous Close | $27.68 |
| High | $27.96 |
| Low | $27.54 |
| Adjusted Open | $27.96 |
| Previous Adjusted Close | $27.68 |
| Adjusted High | $27.96 |
| Adjusted Low | $27.54 |
Invest in DATA RESEARCH ASSOCIATES INC (DRAI)
Historical Stock Data for DATA RESEARCH ASSOCIATES INC (DRAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $27.96 | $27.96 | $27.54 | $27.68 | $27.68 | 9,793 |
| 2025-07-31 | $29.29 | $29.29 | $28.50 | $28.51 | $28.51 | 9,995 |
| 2025-07-30 | $28.96 | $28.98 | $28.83 | $28.83 | $28.83 | 3,563 |
| 2025-07-29 | $29.22 | $29.22 | $28.87 | $28.91 | $28.91 | 7,720 |
| 2025-07-28 | $29.01 | $29.01 | $28.92 | $28.97 | $28.97 | 6,480 |
| 2025-07-25 | $28.75 | $28.89 | $28.74 | $28.85 | $28.85 | 3,922 |
| 2025-07-24 | $28.70 | $28.82 | $28.68 | $28.72 | $28.72 | 3,772 |
| 2025-07-23 | $28.60 | $28.69 | $28.41 | $28.69 | $28.69 | 4,030 |
| 2025-07-22 | $28.50 | $28.50 | $28.20 | $28.46 | $28.46 | 6,042 |
| 2025-07-21 | $28.58 | $28.77 | $28.54 | $28.54 | $28.54 | 5,673 |
| 2025-07-18 | $28.62 | $28.62 | $28.34 | $28.37 | $28.37 | 4,010 |
| 2025-07-17 | $28.24 | $28.41 | $28.23 | $28.41 | $28.41 | 11,154 |
| 2025-07-16 | $27.92 | $28.07 | $27.67 | $28.07 | $28.07 | 7,889 |
| 2025-07-15 | $28.46 | $28.46 | $28.00 | $28.00 | $28.00 | 16,776 |
| 2025-07-14 | $27.99 | $28.11 | $27.78 | $28.06 | $28.06 | 24,899 |
| 2025-07-11 | $28.09 | $28.09 | $27.99 | $27.99 | $27.99 | 391 |
| 2025-07-10 | $28.12 | $28.19 | $28.01 | $28.19 | $28.19 | 1,038 |
| 2025-07-09 | $27.90 | $28.12 | $27.90 | $28.12 | $28.12 | 6,371 |
| 2025-07-08 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 60 |
| 2025-07-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 300 |
| 2025-07-03 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 127 |
| 2025-07-02 | $27.53 | $27.82 | $27.53 | $27.82 | $27.82 | 192 |
| 2025-07-01 | $27.64 | $27.64 | $27.53 | $27.53 | $27.53 | 2,454 |
| 2025-06-30 | $27.56 | $27.75 | $27.56 | $27.75 | $27.75 | 892 |
| 2025-06-27 | $27.42 | $27.54 | $27.41 | $27.41 | $27.41 | 357 |
| 2025-06-26 | $27.07 | $27.31 | $27.07 | $27.31 | $27.28 | 215 |
| 2025-06-25 | $26.83 | $26.83 | $26.83 | $26.83 | $26.80 | 44 |
| 2025-06-24 | $26.84 | $26.84 | $26.83 | $26.83 | $26.79 | 835 |
| 2025-06-23 | $26.08 | $26.14 | $26.05 | $26.14 | $26.11 | 322 |
| 2025-06-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.66 | 13 |
| 2025-06-18 | $25.83 | $25.83 | $25.83 | $25.83 | $25.80 | 59 |
| 2025-06-17 | $25.83 | $25.83 | $25.83 | $25.83 | $25.80 | 187 |
| 2025-06-16 | $26.24 | $26.24 | $26.17 | $26.17 | $26.14 | 393 |
| 2025-06-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.59 | 15 |
| 2025-06-12 | $26.15 | $26.27 | $26.15 | $26.27 | $26.24 | 136 |
| 2025-06-11 | $26.15 | $26.15 | $26.15 | $26.15 | $26.12 | 31 |
| 2025-06-10 | $26.20 | $26.29 | $26.20 | $26.29 | $26.26 | 457 |
| 2025-06-09 | $26.00 | $26.08 | $25.99 | $25.99 | $25.96 | 536 |
| 2025-06-06 | $25.94 | $25.94 | $25.85 | $25.85 | $25.82 | 906 |
| 2025-06-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.43 | 180 |
| 2025-06-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.74 | 158 |
| 2025-06-03 | $25.42 | $25.67 | $25.42 | $25.65 | $25.62 | 13,664 |
| 2025-06-02 | $25.26 | $25.26 | $25.26 | $25.26 | $25.23 | 201 |
| 2025-05-30 | $25.11 | $25.11 | $25.11 | $25.11 | $25.08 | 158 |
| 2025-05-29 | $25.32 | $25.32 | $25.09 | $25.11 | $25.08 | 3,115 |
| 2025-05-28 | $25.20 | $25.20 | $24.98 | $24.98 | $24.95 | 2,984 |
| 2025-05-27 | $24.80 | $25.20 | $24.80 | $25.20 | $25.17 | 721 |
| 2025-05-23 | $24.13 | $24.31 | $24.13 | $24.31 | $24.28 | 4,306 |
| 2025-05-22 | $24.81 | $24.81 | $24.63 | $24.63 | $24.60 | 887 |
| 2025-05-21 | $24.62 | $24.62 | $24.62 | $24.62 | $24.60 | 41 |
| 2025-05-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.27 | 17 |
| 2025-05-19 | $25.26 | $25.46 | $25.26 | $25.46 | $25.43 | 2,028 |
| 2025-05-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.43 | 72 |
| 2025-05-15 | $25.15 | $25.20 | $25.08 | $25.20 | $25.18 | 513 |
| 2025-05-14 | $25.15 | $25.15 | $25.09 | $25.09 | $25.07 | 257 |
| 2025-05-13 | $24.88 | $25.02 | $24.88 | $25.02 | $24.99 | 1,076 |
| 2025-05-12 | $24.00 | $24.56 | $24.00 | $24.56 | $24.53 | 729 |
| 2025-05-09 | $23.18 | $23.26 | $23.18 | $23.26 | $23.24 | 1,377 |
| 2025-05-08 | $23.29 | $23.29 | $23.28 | $23.28 | $23.25 | 2,135 |
| 2025-05-07 | $22.97 | $23.03 | $22.87 | $23.03 | $23.00 | 3,117 |
| 2025-05-06 | $22.79 | $23.01 | $22.79 | $22.87 | $22.84 | 4,128 |
| 2025-05-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.11 | 65 |
| 2025-05-02 | $23.37 | $23.37 | $23.37 | $23.37 | $23.35 | 43 |
| 2025-05-01 | $23.21 | $23.21 | $22.89 | $22.89 | $22.86 | 505 |
| 2025-04-30 | $21.88 | $22.67 | $21.85 | $22.67 | $22.64 | 812 |
| 2025-04-29 | $22.62 | $22.62 | $22.62 | $22.62 | $22.59 | 96 |
| 2025-04-28 | $22.44 | $22.44 | $22.44 | $22.44 | $22.42 | 111 |
| 2025-04-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.35 | 21 |
| 2025-04-24 | $22.26 | $22.30 | $22.26 | $22.30 | $22.27 | 350 |
| 2025-04-23 | $22.14 | $22.14 | $22.14 | $22.14 | $22.11 | 42 |
| 2025-04-22 | $22.09 | $22.09 | $22.09 | $22.09 | $22.06 | 2 |
| 2025-04-21 | $22.09 | $22.09 | $22.08 | $22.08 | $22.06 | 566 |
| 2025-04-17 | $22.12 | $22.12 | $22.12 | $22.12 | $22.09 | 7 |
| 2025-04-16 | $22.22 | $22.22 | $22.22 | $22.22 | $22.20 | 9 |
| 2025-04-15 | $22.26 | $22.26 | $22.26 | $22.26 | $22.24 | 5 |
| 2025-04-14 | $22.27 | $22.28 | $22.20 | $22.20 | $22.18 | 1,305 |
| 2025-04-11 | $22.23 | $22.23 | $22.22 | $22.22 | $22.22 | 146 |
| 2025-04-10 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 81 |
| 2025-04-09 | $21.76 | $22.41 | $21.76 | $22.41 | $22.41 | 1,385 |
| 2025-04-08 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 3 |
| 2025-04-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 75 |
| 2025-04-04 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2025-04-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 101 |
| 2025-04-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 42 |
| 2025-04-01 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 13 |
| 2025-03-31 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 45 |
| 2025-03-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 29 |
| 2025-03-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2025-03-26 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 50 |
| 2025-03-25 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 50 |
| 2025-03-24 | $22.68 | $22.70 | $22.68 | $22.70 | $22.70 | 125 |
| 2025-03-21 | $22.58 | $22.64 | $22.58 | $22.64 | $22.64 | 648 |
| 2025-03-20 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 8 |
| 2025-03-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 2 |
| 2025-03-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 189 |
| 2025-03-17 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 290 |
| 2025-03-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 36 |
| 2025-03-13 | $22.34 | $22.38 | $22.34 | $22.38 | $22.38 | 4,061 |
| 2025-03-12 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 115 |
| 2025-03-11 | $22.28 | $22.34 | $22.28 | $22.29 | $22.29 | 362 |
| 2025-03-10 | $22.43 | $22.43 | $22.32 | $22.32 | $22.32 | 400 |
| 2025-03-07 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 9 |
| 2025-03-06 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1,972 |
| 2025-03-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 134 |
| 2025-03-04 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 261 |
| 2025-03-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 23 |
| 2025-02-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 60 |
| 2025-02-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 50 |
| 2025-02-26 | $23.03 | $23.03 | $22.99 | $23.02 | $23.02 | 2,244 |
| 2025-02-25 | $22.95 | $22.97 | $22.88 | $22.97 | $22.97 | 3,096 |
| 2025-02-24 | $23.23 | $23.23 | $23.08 | $23.08 | $23.08 | 304 |
| 2025-02-21 | $23.92 | $23.92 | $23.34 | $23.34 | $23.34 | 256 |
| 2025-02-20 | $23.93 | $24.00 | $23.93 | $24.00 | $24.00 | 125 |
| 2025-02-19 | $24.01 | $24.15 | $23.98 | $24.15 | $24.15 | 3,014 |
| 2025-02-18 | $21.63 | $24.04 | $21.63 | $24.04 | $24.04 | 2,684 |
| 2025-02-14 | $23.80 | $24.03 | $23.80 | $24.03 | $24.03 | 58,666 |
| 2025-02-13 | $23.90 | $23.94 | $23.90 | $23.94 | $23.94 | 220 |
| 2025-02-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 361 |
| 2025-02-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 30 |
| 2025-02-10 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2025-02-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 33 |
| 2025-02-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 8 |
| 2025-02-05 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 64 |
| 2025-02-04 | $23.24 | $23.43 | $23.24 | $23.43 | $23.43 | 212 |
| 2025-02-03 | $23.06 | $23.11 | $23.06 | $23.11 | $23.11 | 602 |
| 2025-01-31 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 446 |
| 2025-01-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 145 |
| 2025-01-29 | $23.44 | $23.44 | $23.33 | $23.33 | $23.33 | 187 |
| 2025-01-28 | $23.09 | $23.44 | $23.06 | $23.44 | $23.44 | 558 |
| 2025-01-27 | $24.00 | $24.00 | $22.94 | $23.09 | $23.09 | 1,493 |
| 2025-01-24 | $23.97 | $23.97 | $23.84 | $23.84 | $23.84 | 223 |
| 2025-01-23 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 99 |
| 2025-01-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 60 |
| 2025-01-21 | $23.44 | $23.63 | $23.44 | $23.63 | $23.63 | 366 |
| 2025-01-17 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 23 |
| 2025-01-16 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 19 |
| 2025-01-15 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 19 |
| 2025-01-14 | $22.94 | $22.94 | $22.91 | $22.91 | $22.91 | 643 |
| 2025-01-13 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 103 |
| 2025-01-10 | $23.02 | $23.02 | $22.97 | $23.00 | $23.00 | 929 |
| 2025-01-08 | $23.00 | $23.06 | $23.00 | $23.06 | $23.06 | 915 |
| 2025-01-07 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 1,213 |
| 2025-01-06 | $23.14 | $23.14 | $23.12 | $23.12 | $23.12 | 363 |
| 2025-01-03 | $23.13 | $23.14 | $23.13 | $23.14 | $23.14 | 123 |
| 2025-01-02 | $23.06 | $23.12 | $23.05 | $23.08 | $23.08 | 1,910 |
| 2024-12-31 | $23.01 | $23.02 | $22.98 | $22.98 | $22.98 | 1,566 |
| 2024-12-30 | $23.07 | $23.07 | $22.93 | $23.02 | $23.02 | 1,127 |
| 2024-12-27 | $23.54 | $23.54 | $23.54 | $23.54 | $23.08 | 62 |
| 2024-12-26 | $23.67 | $23.74 | $23.67 | $23.74 | $23.27 | 100 |
| 2024-12-24 | $23.67 | $23.67 | $23.67 | $23.67 | $23.20 | 117 |
| 2024-12-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.09 | 117 |
| 2024-12-20 | $23.38 | $23.52 | $23.38 | $23.52 | $23.06 | 210 |
| 2024-12-19 | $23.64 | $23.64 | $23.42 | $23.42 | $22.96 | 1,477 |
| 2024-12-18 | $25.00 | $25.00 | $23.59 | $23.67 | $23.21 | 29,587 |
| 2024-12-17 | $24.85 | $24.93 | $24.85 | $24.93 | $24.44 | 900 |
| 2024-12-16 | $24.93 | $25.14 | $24.93 | $25.11 | $24.61 | 4,231 |
| 2024-12-13 | $24.73 | $24.78 | $24.73 | $24.77 | $24.28 | 1,063 |
| 2024-12-12 | $24.71 | $24.71 | $24.68 | $24.68 | $24.20 | 1,900 |
| 2024-12-11 | $24.96 | $24.96 | $24.96 | $24.96 | $24.46 | 91 |
| 2024-12-10 | $24.51 | $24.51 | $24.51 | $24.51 | $24.02 | 20 |
| 2024-12-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.19 | 37 |
| 2024-12-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 17 |
| 2024-12-05 | $24.78 | $24.78 | $24.74 | $24.74 | $24.74 | 1,405 |
| 2024-12-04 | $24.89 | $24.90 | $24.89 | $24.90 | $24.90 | 2,235 |
| 2024-12-03 | $24.60 | $24.60 | $24.54 | $24.54 | $24.54 | 50,116 |
| 2024-12-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 58 |
| 2024-11-29 | $24.10 | $24.31 | $24.10 | $24.31 | $24.31 | 1,795 |
| 2024-11-27 | $24.21 | $24.21 | $24.01 | $24.01 | $24.01 | 693 |
| 2024-11-26 | $24.14 | $24.19 | $24.14 | $24.19 | $24.19 | 321 |
| 2024-11-25 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 46 |
| 2024-11-22 | $23.71 | $23.88 | $23.71 | $23.88 | $23.88 | 202 |
| 2024-11-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 66 |
| 2024-11-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 20 |
| 2024-11-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 109 |
| 2024-11-18 | $23.45 | $23.46 | $23.45 | $23.46 | $23.46 | 128 |
| 2024-11-15 | $23.61 | $23.61 | $23.34 | $23.34 | $23.34 | 212 |
| 2024-11-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 95 |
| 2024-11-13 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 18,854 |
| 2024-11-12 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 8 |
| 2024-11-11 | $24.53 | $24.53 | $24.37 | $24.45 | $24.45 | 4,408 |
| 2024-11-08 | $24.53 | $24.56 | $24.53 | $24.56 | $24.56 | 605 |
| 2024-11-07 | $24.31 | $24.40 | $24.31 | $24.40 | $24.40 | 173 |
| 2024-11-06 | $24.17 | $24.22 | $24.17 | $24.20 | $24.20 | 918 |
| 2024-11-05 | $24.11 | $24.17 | $24.11 | $24.17 | $24.17 | 166 |
| 2024-11-04 | $24.09 | $24.09 | $24.07 | $24.07 | $24.07 | 203 |
| 2024-11-01 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 71 |
| 2024-10-31 | $24.10 | $24.10 | $24.07 | $24.07 | $24.07 | 41,851 |
| 2024-10-30 | $24.37 | $24.37 | $24.34 | $24.34 | $24.34 | 546 |
| 2024-10-29 | $24.24 | $24.38 | $24.24 | $24.36 | $24.36 | 463 |
| 2024-10-28 | $24.25 | $24.26 | $24.23 | $24.24 | $24.24 | 555 |
| 2024-10-25 | $24.22 | $24.27 | $24.22 | $24.23 | $24.23 | 758 |
| 2024-10-24 | $24.23 | $24.23 | $24.21 | $24.21 | $24.21 | 542 |
| 2024-10-23 | $24.33 | $24.33 | $24.11 | $24.11 | $24.11 | 1,217 |
| 2024-10-22 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 30 |
| 2024-10-21 | $24.49 | $24.59 | $24.49 | $24.59 | $24.59 | 440 |
| 2024-10-18 | $24.68 | $24.74 | $24.68 | $24.74 | $24.74 | 904 |
| 2024-10-17 | $24.80 | $24.80 | $24.58 | $24.58 | $24.58 | 4,000 |
| 2024-10-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 42 |
| 2024-10-15 | $24.91 | $24.91 | $24.40 | $24.44 | $24.44 | 48,035 |
| 2024-10-14 | $24.60 | $24.95 | $24.60 | $24.91 | $24.91 | 5,106 |
| 2024-10-11 | $24.57 | $24.60 | $24.57 | $24.60 | $24.60 | 819 |
| 2024-10-10 | $24.42 | $24.47 | $24.38 | $24.41 | $24.41 | 5,231 |
| 2024-10-09 | $24.41 | $24.50 | $24.41 | $24.50 | $24.50 | 506 |
| 2024-10-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 12 |
| 2024-10-07 | $23.88 | $23.88 | $23.82 | $23.82 | $23.82 | 5,697 |
| 2024-10-04 | $24.03 | $24.24 | $24.03 | $24.24 | $24.24 | 1,360 |
| 2024-10-03 | $24.02 | $24.02 | $23.91 | $23.91 | $23.91 | 675 |
| 2024-10-02 | $24.03 | $24.04 | $24.03 | $24.04 | $24.04 | 632 |
| 2024-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 27 |
| 2024-09-30 | $24.34 | $24.43 | $24.10 | $24.43 | $24.43 | 31,913 |
| 2024-09-27 | $24.57 | $24.57 | $24.38 | $24.38 | $24.38 | 826 |
| 2024-09-26 | $24.68 | $24.68 | $24.51 | $24.51 | $24.47 | 373 |
| 2024-09-25 | $24.31 | $24.31 | $24.23 | $24.23 | $24.20 | 200 |
| 2024-09-24 | $24.20 | $24.31 | $24.10 | $24.30 | $24.26 | 46,396 |
| 2024-09-23 | $24.18 | $24.20 | $24.10 | $24.16 | $24.13 | 18,016 |
| 2024-09-20 | $24.00 | $24.12 | $24.00 | $24.10 | $24.06 | 10,100 |
| 2024-09-19 | $24.30 | $24.30 | $24.20 | $24.20 | $24.16 | 1,614 |
| 2024-09-18 | $23.50 | $23.80 | $23.48 | $23.48 | $23.45 | 5,530 |
| 2024-09-17 | $23.87 | $23.87 | $23.50 | $23.62 | $23.58 | 622 |
| 2024-09-16 | $23.51 | $23.60 | $23.50 | $23.60 | $23.56 | 8,901 |
| 2024-09-13 | $23.63 | $23.63 | $23.63 | $23.63 | $23.59 | 3 |
| 2024-09-12 | $23.72 | $23.74 | $23.70 | $23.74 | $23.74 | 3,377 |
| 2024-09-11 | $23.69 | $23.74 | $23.65 | $23.74 | $23.74 | 3,560 |
| 2024-09-10 | $23.58 | $23.65 | $23.58 | $23.64 | $23.64 | 1,113 |
| 2024-09-09 | $23.44 | $23.52 | $23.43 | $23.52 | $23.52 | 3,310 |
| 2024-09-06 | $23.43 | $23.43 | $23.40 | $23.40 | $23.40 | 358 |
| 2024-09-05 | $23.45 | $23.45 | $23.40 | $23.44 | $23.44 | 1,947 |
| 2024-09-04 | $23.36 | $23.38 | $23.33 | $23.37 | $23.37 | 4,579 |
| 2024-09-03 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 54 |
| 2024-08-30 | $24.00 | $24.32 | $24.00 | $24.32 | $24.32 | 5,003 |
| 2024-08-29 | $24.08 | $24.33 | $23.96 | $23.96 | $23.96 | 1,586 |
| 2024-08-28 | $23.96 | $24.07 | $23.96 | $23.99 | $23.99 | 622 |
| 2024-08-27 | $24.02 | $24.30 | $24.02 | $24.30 | $24.30 | 1,184 |
| 2024-08-26 | $24.50 | $24.50 | $24.21 | $24.21 | $24.21 | 52,072 |
| 2024-08-23 | $24.25 | $24.50 | $24.25 | $24.50 | $24.50 | 639 |
| 2024-08-22 | $24.43 | $24.43 | $23.96 | $23.96 | $23.96 | 1,548 |
| 2024-08-21 | $24.32 | $24.58 | $24.32 | $24.52 | $24.52 | 777 |
| 2024-08-20 | $24.35 | $24.35 | $24.31 | $24.31 | $24.31 | 887 |
| 2024-08-19 | $24.01 | $24.37 | $24.00 | $24.37 | $24.37 | 2,490 |
| 2024-08-16 | $23.93 | $24.03 | $23.93 | $23.99 | $23.99 | 2,211 |
| 2024-08-15 | $23.80 | $23.93 | $23.80 | $23.90 | $23.90 | 4,021 |
| 2024-08-14 | $23.74 | $23.74 | $23.72 | $23.74 | $23.74 | 2,460 |
| 2024-08-13 | $23.67 | $23.73 | $23.67 | $23.73 | $23.73 | 267 |
| 2024-08-12 | $23.58 | $23.61 | $23.57 | $23.58 | $23.58 | 5,004 |
| 2024-08-09 | $23.43 | $23.47 | $23.42 | $23.46 | $23.46 | 2,892 |
| 2024-08-08 | $23.33 | $23.38 | $23.31 | $23.35 | $23.35 | 3,202 |
| 2024-08-07 | $23.30 | $23.33 | $23.11 | $23.11 | $23.11 | 3,435 |
| 2024-08-06 | $23.31 | $23.33 | $23.22 | $23.22 | $23.22 | 4,324 |
| 2024-08-05 | $23.16 | $23.27 | $23.11 | $23.27 | $23.27 | 723 |
| 2024-08-02 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 56 |
| 2024-08-01 | $24.00 | $24.00 | $23.70 | $23.70 | $23.70 | 27,319 |
| 2024-07-31 | $23.78 | $23.82 | $23.70 | $23.82 | $23.82 | 2,589 |
| 2024-07-30 | $23.60 | $23.60 | $23.53 | $23.54 | $23.54 | 2,682 |
| 2024-07-29 | $23.62 | $23.62 | $23.46 | $23.53 | $23.53 | 15,441 |
| 2024-07-26 | $23.51 | $23.51 | $23.47 | $23.47 | $23.47 | 761 |
| 2024-07-25 | $23.51 | $23.70 | $23.34 | $23.34 | $23.34 | 12,838 |
| 2024-07-24 | $24.00 | $24.00 | $23.49 | $23.49 | $23.49 | 9,722 |
| 2024-07-23 | $24.70 | $24.72 | $24.52 | $24.52 | $24.52 | 4,813 |
| 2024-07-22 | $24.47 | $24.60 | $24.41 | $24.60 | $24.60 | 6,017 |
| 2024-07-19 | $24.46 | $24.46 | $24.12 | $24.12 | $24.12 | 6,054 |
| 2024-07-18 | $24.97 | $24.97 | $24.34 | $24.50 | $24.50 | 9,102 |
| 2024-07-17 | $25.35 | $25.35 | $24.80 | $24.80 | $24.80 | 61,935 |
| 2024-07-16 | $25.56 | $25.60 | $25.36 | $25.60 | $25.60 | 10,802 |
| 2024-07-15 | $25.51 | $25.60 | $25.28 | $25.30 | $25.30 | 25,555 |
| 2024-07-12 | $25.08 | $25.37 | $25.08 | $25.20 | $25.20 | 11,870 |
| 2024-07-11 | $25.53 | $25.53 | $25.00 | $25.01 | $25.01 | 48,319 |
| 2024-07-10 | $25.19 | $25.44 | $25.08 | $25.44 | $25.44 | 21,311 |