KNOSYS LTD (KNO) Exchange: ASX
Data as of Aug. 22, 2025
$48.82 ($-0.36) -0.74%
KNOSYS LTD - Daily Information
Click for more stock information on KNOSYS LTD.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $48.82 |
| Previous Close | $48.82 |
| High | $48.82 |
| Low | $48.82 |
| Adjusted Open | $48.82 |
| Previous Adjusted Close | $48.82 |
| Adjusted High | $48.82 |
| Adjusted Low | $48.82 |
Invest in KNOSYS LTD (KNO)
Historical Stock Data for KNOSYS LTD (KNO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 55 |
| 2025-07-10 | $49.15 | $49.24 | $49.15 | $49.18 | $49.18 | 849 |
| 2025-07-09 | $48.97 | $49.02 | $48.97 | $49.02 | $49.02 | 1,147 |
| 2025-07-08 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 84 |
| 2025-07-07 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 83 |
| 2025-07-03 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 38 |
| 2025-07-02 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 384 |
| 2025-07-01 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 5 |
| 2025-06-30 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 54 |
| 2025-06-27 | $49.00 | $49.00 | $48.90 | $48.90 | $48.90 | 237 |
| 2025-06-26 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 8 |
| 2025-06-25 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 33 |
| 2025-06-24 | $48.04 | $48.21 | $48.04 | $48.21 | $48.21 | 104 |
| 2025-06-23 | $47.65 | $47.74 | $47.62 | $47.74 | $47.74 | 7,402 |
| 2025-06-20 | $47.70 | $47.70 | $47.51 | $47.51 | $47.51 | 1,174 |
| 2025-06-18 | $47.81 | $48.07 | $47.79 | $47.79 | $47.79 | 1,094 |
| 2025-06-17 | $47.99 | $47.99 | $47.64 | $47.64 | $47.64 | 595 |
| 2025-06-16 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 236 |
| 2025-06-13 | $47.80 | $47.80 | $47.64 | $47.71 | $47.71 | 586 |
| 2025-06-12 | $48.14 | $48.21 | $48.14 | $48.21 | $48.21 | 406 |
| 2025-06-11 | $48.14 | $48.16 | $48.07 | $48.07 | $48.07 | 3,608 |
| 2025-06-10 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 4 |
| 2025-06-09 | $47.86 | $48.03 | $47.86 | $47.88 | $47.88 | 857 |
| 2025-06-06 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 25 |
| 2025-06-05 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 71 |
| 2025-06-04 | $47.88 | $47.88 | $47.79 | $47.79 | $47.79 | 694 |
| 2025-06-03 | $47.61 | $47.62 | $47.61 | $47.62 | $47.62 | 516 |
| 2025-06-02 | $47.32 | $47.64 | $47.32 | $47.64 | $47.64 | 782 |
| 2025-05-30 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 63 |
| 2025-05-29 | $47.20 | $47.34 | $47.20 | $47.33 | $47.33 | 541 |
| 2025-05-28 | $47.25 | $47.25 | $47.15 | $47.15 | $47.15 | 547 |
| 2025-05-27 | $47.60 | $47.69 | $47.58 | $47.65 | $47.65 | 2,904 |
| 2025-05-23 | $46.81 | $47.02 | $46.81 | $47.02 | $47.02 | 618 |
| 2025-05-22 | $46.84 | $46.91 | $46.84 | $46.91 | $46.91 | 224 |
| 2025-05-21 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 110 |
| 2025-05-20 | $47.66 | $47.66 | $47.64 | $47.64 | $47.64 | 146 |
| 2025-05-19 | $47.47 | $47.69 | $47.46 | $47.69 | $47.69 | 1,232 |
| 2025-05-16 | $47.43 | $47.47 | $47.43 | $47.47 | $47.47 | 16,985 |
| 2025-05-15 | $47.03 | $47.29 | $46.90 | $47.29 | $47.29 | 316,318 |
| 2025-05-14 | $46.91 | $46.91 | $46.77 | $46.77 | $46.77 | 945 |
| 2025-05-13 | $47.07 | $47.11 | $47.07 | $47.10 | $47.10 | 1,137 |
| 2025-05-12 | $46.87 | $46.92 | $46.87 | $46.92 | $46.92 | 911 |
| 2025-05-09 | $46.39 | $46.39 | $46.31 | $46.31 | $46.31 | 547 |
| 2025-05-08 | $46.30 | $46.37 | $46.21 | $46.21 | $46.21 | 474 |
| 2025-05-07 | $45.98 | $46.09 | $45.88 | $46.05 | $46.05 | 11,422 |
| 2025-05-06 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 269 |
| 2025-05-05 | $46.30 | $46.30 | $46.25 | $46.25 | $46.25 | 840 |
| 2025-05-02 | $46.13 | $46.27 | $46.13 | $46.23 | $46.23 | 3,249 |
| 2025-05-01 | $45.71 | $45.71 | $45.59 | $45.59 | $45.59 | 6,093 |
| 2025-04-30 | $45.19 | $45.36 | $45.19 | $45.36 | $45.36 | 2,223 |
| 2025-04-29 | $45.31 | $45.50 | $45.30 | $45.46 | $45.46 | 3,159 |
| 2025-04-28 | $45.18 | $45.32 | $45.17 | $45.32 | $45.32 | 2,416 |
| 2025-04-25 | $44.72 | $44.93 | $44.70 | $44.93 | $44.93 | 2,063 |
| 2025-04-24 | $44.52 | $44.79 | $44.52 | $44.79 | $44.79 | 945 |
| 2025-04-23 | $44.61 | $44.64 | $44.11 | $44.11 | $44.11 | 3,280 |
| 2025-04-22 | $43.68 | $43.77 | $43.68 | $43.77 | $43.77 | 439 |
| 2025-04-21 | $43.19 | $43.19 | $42.95 | $43.03 | $43.03 | 581 |
| 2025-04-17 | $43.33 | $43.53 | $43.33 | $43.35 | $43.35 | 3,620 |
| 2025-04-16 | $43.27 | $43.32 | $42.91 | $43.08 | $43.08 | 4,138 |
| 2025-04-15 | $43.39 | $43.48 | $43.22 | $43.26 | $43.26 | 6,868 |
| 2025-04-14 | $43.09 | $43.19 | $42.89 | $43.19 | $43.19 | 1,466 |
| 2025-04-11 | $41.97 | $42.66 | $41.97 | $42.66 | $42.66 | 3,171 |
| 2025-04-10 | $41.67 | $41.75 | $40.99 | $41.67 | $41.67 | 2,630 |
| 2025-04-09 | $39.89 | $42.83 | $39.82 | $42.74 | $42.74 | 5,337 |
| 2025-04-08 | $41.50 | $41.50 | $39.75 | $39.92 | $39.92 | 2,159 |
| 2025-04-07 | $39.48 | $41.19 | $39.45 | $40.26 | $40.26 | 15,087 |
| 2025-04-04 | $41.27 | $41.35 | $40.75 | $40.75 | $40.75 | 3,540 |
| 2025-04-03 | $44.04 | $44.04 | $43.29 | $43.30 | $43.30 | 1,783 |
| 2025-04-02 | $44.28 | $44.72 | $44.28 | $44.72 | $44.72 | 1,598 |
| 2025-04-01 | $44.27 | $44.48 | $44.27 | $44.48 | $44.48 | 496 |
| 2025-03-31 | $44.03 | $44.42 | $44.03 | $44.42 | $44.42 | 1,181 |
| 2025-03-28 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 67 |
| 2025-03-27 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 92 |
| 2025-03-26 | $45.75 | $45.76 | $45.42 | $45.42 | $45.42 | 1,471 |
| 2025-03-25 | $45.88 | $45.98 | $45.81 | $45.94 | $45.94 | 13,182 |
| 2025-03-24 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 162 |
| 2025-03-21 | $45.38 | $45.48 | $45.31 | $45.48 | $45.48 | 6,712 |
| 2025-03-20 | $45.73 | $45.82 | $45.68 | $45.78 | $45.78 | 1,108 |
| 2025-03-19 | $45.84 | $46.10 | $45.84 | $46.10 | $46.10 | 2,173 |
| 2025-03-18 | $45.77 | $45.85 | $45.77 | $45.85 | $45.85 | 239 |
| 2025-03-17 | $45.74 | $46.00 | $45.73 | $45.96 | $45.96 | 4,572 |
| 2025-03-14 | $45.34 | $45.50 | $45.34 | $45.48 | $45.48 | 12,611 |
| 2025-03-13 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 63 |
| 2025-03-12 | $45.13 | $45.27 | $44.94 | $45.15 | $45.15 | 36,137 |
| 2025-03-11 | $44.97 | $45.08 | $44.92 | $45.00 | $45.00 | 1,987 |
| 2025-03-10 | $45.58 | $45.62 | $45.18 | $45.31 | $45.31 | 7,529 |
| 2025-03-07 | $45.68 | $46.08 | $45.63 | $46.08 | $46.08 | 700 |
| 2025-03-06 | $46.01 | $46.01 | $45.60 | $45.64 | $45.64 | 3,200 |
| 2025-03-05 | $45.56 | $45.93 | $45.49 | $45.93 | $45.93 | 6,239 |
| 2025-03-04 | $44.89 | $45.40 | $44.52 | $44.97 | $44.97 | 2,882 |
| 2025-03-03 | $45.67 | $45.72 | $45.14 | $45.25 | $45.25 | 2,074 |
| 2025-02-28 | $44.97 | $45.02 | $44.86 | $45.02 | $45.02 | 6,816 |
| 2025-02-27 | $45.35 | $45.38 | $44.92 | $44.97 | $44.97 | 14,062 |
| 2025-02-26 | $45.69 | $45.87 | $45.55 | $45.58 | $45.58 | 15,523 |
| 2025-02-25 | $45.66 | $45.67 | $45.37 | $45.57 | $45.57 | 18,984 |
| 2025-02-24 | $45.41 | $45.53 | $45.25 | $45.30 | $45.30 | 9,315 |
| 2025-02-21 | $45.88 | $45.89 | $45.44 | $45.49 | $45.49 | 18,790 |
| 2025-02-20 | $45.81 | $45.91 | $45.78 | $45.91 | $45.91 | 4,260 |
| 2025-02-19 | $45.75 | $45.85 | $45.71 | $45.85 | $45.85 | 28,399 |
| 2025-02-18 | $46.07 | $46.18 | $46.02 | $46.09 | $46.09 | 45,807 |
| 2025-02-14 | $46.29 | $46.29 | $46.12 | $46.12 | $46.12 | 5,424 |
| 2025-02-13 | $45.73 | $46.00 | $45.68 | $46.00 | $46.00 | 22,031 |
| 2025-02-12 | $44.97 | $45.34 | $44.97 | $45.34 | $45.34 | 11,793 |
| 2025-02-11 | $45.28 | $45.39 | $45.25 | $45.38 | $45.38 | 22,949 |
| 2025-02-10 | $45.26 | $45.32 | $45.25 | $45.30 | $45.30 | 21,895 |
| 2025-02-07 | $45.39 | $45.39 | $45.13 | $45.13 | $45.13 | 708 |
| 2025-02-06 | $45.56 | $45.56 | $45.42 | $45.48 | $45.48 | 13,012 |
| 2025-02-05 | $45.10 | $45.30 | $45.05 | $45.30 | $45.30 | 6,512 |
| 2025-02-04 | $44.92 | $44.92 | $44.85 | $44.88 | $44.88 | 980 |
| 2025-02-03 | $44.28 | $44.79 | $44.27 | $44.54 | $44.54 | 18,539 |
| 2025-01-31 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 347 |
| 2025-01-30 | $44.10 | $45.61 | $44.10 | $45.47 | $45.47 | 47,668 |
| 2025-01-29 | $45.01 | $45.02 | $44.88 | $44.92 | $44.92 | 1,115 |
| 2025-01-28 | $44.95 | $44.99 | $44.82 | $44.96 | $44.96 | 109,288 |
| 2025-01-27 | $44.88 | $45.01 | $44.88 | $45.01 | $45.01 | 109,386 |
| 2025-01-24 | $45.23 | $45.24 | $45.11 | $45.13 | $45.13 | 206,917 |
| 2025-01-23 | $44.71 | $44.90 | $44.65 | $44.88 | $44.88 | 155,419 |
| 2025-01-22 | $44.94 | $44.94 | $44.84 | $44.84 | $44.84 | 885,456 |
| 2025-01-21 | $44.52 | $44.84 | $44.52 | $44.84 | $44.84 | 3,096 |
| 2025-01-17 | $44.05 | $44.06 | $44.02 | $44.06 | $44.06 | 4,857 |
| 2025-01-16 | $43.61 | $43.84 | $43.61 | $43.80 | $43.80 | 1,561 |
| 2025-01-15 | $43.58 | $43.64 | $43.57 | $43.59 | $43.59 | 2,595 |
| 2025-01-14 | $42.95 | $42.97 | $42.84 | $42.95 | $42.95 | 60,561 |
| 2025-01-13 | $42.70 | $42.80 | $42.70 | $42.80 | $42.80 | 3,529 |
| 2025-01-10 | $41.23 | $42.99 | $38.20 | $42.76 | $42.76 | 5,946 |
| 2025-01-08 | $43.17 | $43.40 | $43.17 | $43.40 | $43.40 | 3,828 |
| 2025-01-07 | $43.67 | $43.69 | $43.49 | $43.50 | $43.50 | 3,654 |
| 2025-01-06 | $43.77 | $43.79 | $43.57 | $43.59 | $43.59 | 3,787 |
| 2025-01-03 | $43.13 | $43.38 | $43.13 | $43.37 | $43.37 | 5,167 |
| 2025-01-02 | $43.30 | $43.30 | $43.11 | $43.17 | $43.17 | 2,936 |
| 2024-12-31 | $43.33 | $43.33 | $43.22 | $43.25 | $43.25 | 828 |
| 2024-12-30 | $43.12 | $43.41 | $43.12 | $43.34 | $43.34 | 1,025 |
| 2024-12-27 | $41.60 | $43.77 | $41.60 | $43.62 | $43.62 | 17,775 |
| 2024-12-26 | $43.68 | $43.74 | $43.68 | $43.74 | $43.74 | 2,093 |
| 2024-12-24 | $43.52 | $43.53 | $43.50 | $43.53 | $43.53 | 2,763 |
| 2024-12-23 | $43.14 | $43.45 | $43.14 | $43.45 | $43.45 | 2,171 |
| 2024-12-20 | $44.06 | $44.06 | $43.85 | $43.85 | $42.53 | 816 |
| 2024-12-19 | $43.88 | $43.89 | $43.80 | $43.80 | $42.48 | 8,248 |
| 2024-12-18 | $44.97 | $45.02 | $43.92 | $43.94 | $42.62 | 5,101 |
| 2024-12-17 | $45.17 | $45.17 | $45.08 | $45.08 | $43.72 | 1,585 |
| 2024-12-16 | $45.39 | $45.40 | $45.34 | $45.34 | $43.97 | 1,597 |
| 2024-12-13 | $45.62 | $45.63 | $45.62 | $45.63 | $44.25 | 496 |
| 2024-12-12 | $46.13 | $46.13 | $45.88 | $45.88 | $44.50 | 2,260 |
| 2024-12-11 | $46.14 | $46.30 | $46.08 | $46.24 | $44.85 | 22,476 |
| 2024-12-10 | $46.03 | $46.06 | $45.97 | $45.97 | $44.58 | 879 |
| 2024-12-09 | $46.33 | $46.34 | $46.27 | $46.27 | $44.87 | 11,827 |
| 2024-12-06 | $46.16 | $46.22 | $46.16 | $46.22 | $44.82 | 980 |
| 2024-12-05 | $46.18 | $46.18 | $46.09 | $46.09 | $44.70 | 1,366 |
| 2024-12-04 | $46.10 | $46.12 | $46.09 | $46.12 | $44.73 | 2,148 |
| 2024-12-03 | $45.96 | $46.04 | $45.95 | $46.00 | $44.61 | 1,003 |
| 2024-12-02 | $45.71 | $45.76 | $45.71 | $45.75 | $44.37 | 3,410 |
| 2024-11-29 | $45.58 | $45.58 | $45.58 | $45.58 | $44.20 | 44 |
| 2024-11-27 | $45.03 | $45.04 | $45.03 | $45.04 | $43.68 | 1,380 |
| 2024-11-26 | $44.80 | $44.90 | $44.80 | $44.90 | $43.54 | 1,924 |
| 2024-11-25 | $44.99 | $45.07 | $44.88 | $45.04 | $43.68 | 3,541 |
| 2024-11-22 | $44.67 | $44.71 | $44.65 | $44.71 | $44.71 | 1,450 |
| 2024-11-21 | $44.23 | $44.40 | $44.19 | $44.40 | $44.40 | 7,100 |
| 2024-11-20 | $44.04 | $44.23 | $44.03 | $44.23 | $44.23 | 5,851 |
| 2024-11-19 | $44.32 | $44.37 | $44.32 | $44.35 | $44.35 | 2,544 |
| 2024-11-18 | $44.38 | $44.41 | $44.37 | $44.39 | $44.39 | 3,770 |
| 2024-11-15 | $44.23 | $44.32 | $44.23 | $44.32 | $44.32 | 481 |
| 2024-11-14 | $44.78 | $44.83 | $44.62 | $44.62 | $44.62 | 679 |
| 2024-11-13 | $45.02 | $45.06 | $44.94 | $44.97 | $44.97 | 4,351 |
| 2024-11-12 | $45.54 | $45.54 | $45.27 | $45.27 | $45.27 | 1,803 |
| 2024-11-11 | $45.95 | $45.95 | $45.88 | $45.88 | $45.88 | 562 |
| 2024-11-08 | $46.00 | $46.05 | $46.00 | $46.04 | $46.04 | 18,782 |
| 2024-11-07 | $46.27 | $46.31 | $46.24 | $46.31 | $46.31 | 5,863 |
| 2024-11-06 | $45.78 | $45.80 | $45.75 | $45.80 | $45.80 | 4,880 |
| 2024-11-05 | $45.94 | $45.94 | $45.91 | $45.91 | $45.91 | 1,167 |
| 2024-11-04 | $45.67 | $45.67 | $45.46 | $45.46 | $45.46 | 1,232 |
| 2024-11-01 | $45.54 | $45.56 | $45.37 | $45.38 | $45.38 | 4,668 |
| 2024-10-31 | $45.09 | $45.26 | $45.09 | $45.26 | $45.26 | 1,154 |
| 2024-10-30 | $45.62 | $45.82 | $45.56 | $45.56 | $45.56 | 13,401 |
| 2024-10-29 | $45.59 | $45.67 | $45.59 | $45.62 | $45.62 | 2,252 |
| 2024-10-28 | $45.55 | $45.68 | $45.55 | $45.66 | $45.66 | 5,300 |
| 2024-10-25 | $45.63 | $45.63 | $45.30 | $45.32 | $45.32 | 5,400 |
| 2024-10-24 | $40.76 | $45.44 | $40.76 | $45.42 | $45.42 | 21,192 |
| 2024-10-23 | $45.25 | $45.29 | $45.10 | $45.29 | $45.29 | 42,695 |
| 2024-10-22 | $45.77 | $45.84 | $45.77 | $45.83 | $45.83 | 639 |
| 2024-10-21 | $46.38 | $46.38 | $46.34 | $46.35 | $46.35 | 2,469 |
| 2024-10-18 | $46.79 | $46.85 | $46.79 | $46.85 | $46.85 | 2,244 |
| 2024-10-17 | $46.63 | $46.65 | $46.63 | $46.63 | $46.63 | 4,959 |
| 2024-10-16 | $46.83 | $46.83 | $46.78 | $46.82 | $46.82 | 2,004 |
| 2024-10-15 | $47.09 | $47.09 | $46.92 | $46.97 | $46.97 | 669 |
| 2024-10-14 | $47.35 | $47.41 | $47.35 | $47.41 | $47.41 | 241 |
| 2024-10-11 | $47.20 | $47.30 | $47.20 | $47.27 | $47.27 | 5,412 |
| 2024-10-10 | $46.97 | $47.12 | $46.97 | $47.12 | $47.12 | 2,781 |
| 2024-10-09 | $47.37 | $47.42 | $47.37 | $47.42 | $47.42 | 8,255 |
| 2024-10-08 | $47.12 | $47.19 | $47.12 | $47.19 | $47.19 | 5,876 |
| 2024-10-07 | $47.03 | $47.06 | $46.90 | $47.06 | $47.06 | 2,688 |
| 2024-10-04 | $47.28 | $47.42 | $47.26 | $47.42 | $47.42 | 2,198 |
| 2024-10-03 | $47.18 | $47.18 | $47.10 | $47.10 | $47.10 | 2,006 |
| 2024-10-02 | $47.51 | $47.60 | $47.51 | $47.53 | $47.53 | 2,602 |
| 2024-10-01 | $47.76 | $48.07 | $47.76 | $47.95 | $47.95 | 2,518 |
| 2024-09-30 | $48.43 | $48.43 | $48.19 | $48.38 | $48.38 | 5,567 |
| 2024-09-27 | $48.73 | $48.77 | $48.39 | $48.46 | $48.46 | 4,529 |
| 2024-09-26 | $48.56 | $48.76 | $48.56 | $48.74 | $48.74 | 4,141 |
| 2024-09-25 | $47.85 | $47.85 | $47.57 | $47.59 | $47.59 | 3,100 |
| 2024-09-24 | $47.74 | $47.84 | $47.74 | $47.84 | $47.84 | 808 |
| 2024-09-23 | $47.65 | $47.82 | $47.65 | $47.80 | $47.80 | 1,549 |
| 2024-09-20 | $47.47 | $47.48 | $47.47 | $47.48 | $47.48 | 2,075 |
| 2024-09-19 | $47.75 | $47.97 | $47.74 | $47.90 | $47.90 | 9,465 |
| 2024-09-18 | $47.15 | $47.53 | $47.11 | $47.11 | $47.11 | 1,615 |
| 2024-09-17 | $47.45 | $47.47 | $47.23 | $47.28 | $47.28 | 7,428 |
| 2024-09-16 | $47.24 | $47.41 | $47.18 | $47.41 | $47.41 | 1,821 |
| 2024-09-13 | $46.96 | $47.18 | $46.96 | $47.10 | $47.10 | 5,090 |
| 2024-09-12 | $46.60 | $46.98 | $46.53 | $46.98 | $46.98 | 3,723 |
| 2024-09-11 | $46.38 | $46.61 | $46.38 | $46.61 | $46.61 | 8,332 |
| 2024-09-10 | $46.43 | $46.61 | $46.25 | $46.54 | $46.54 | 70,343 |
| 2024-09-09 | $46.59 | $46.59 | $46.35 | $46.40 | $46.40 | 5,965 |
| 2024-09-06 | $45.82 | $45.82 | $45.72 | $45.76 | $45.76 | 3,145 |
| 2024-09-05 | $46.32 | $46.49 | $46.32 | $46.42 | $46.42 | 2,356 |
| 2024-09-04 | $46.40 | $46.46 | $46.34 | $46.46 | $46.46 | 6,607 |
| 2024-09-03 | $46.55 | $46.58 | $46.45 | $46.45 | $46.45 | 1,635 |
| 2024-08-30 | $47.32 | $47.33 | $47.13 | $47.33 | $47.33 | 1,496 |
| 2024-08-29 | $47.07 | $47.07 | $46.98 | $46.98 | $46.98 | 641 |
| 2024-08-28 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 483 |
| 2024-08-27 | $47.16 | $47.30 | $47.16 | $47.30 | $47.30 | 2,290 |
| 2024-08-26 | $47.15 | $47.15 | $46.95 | $46.95 | $46.95 | 1,414 |
| 2024-08-23 | $47.10 | $47.17 | $46.89 | $47.17 | $47.17 | 2,229 |
| 2024-08-22 | $46.68 | $46.68 | $46.29 | $46.29 | $46.29 | 3,765 |
| 2024-08-21 | $46.47 | $46.62 | $46.43 | $46.62 | $46.62 | 4,438 |
| 2024-08-20 | $46.27 | $46.27 | $46.15 | $46.18 | $46.18 | 1,743 |
| 2024-08-19 | $46.01 | $46.12 | $46.01 | $46.11 | $46.11 | 1,824 |
| 2024-08-16 | $45.51 | $45.66 | $45.50 | $45.64 | $45.64 | 3,782 |
| 2024-08-15 | $45.49 | $45.57 | $45.49 | $45.52 | $45.52 | 2,033 |
| 2024-08-14 | $44.71 | $44.88 | $44.71 | $44.88 | $44.88 | 49,155 |
| 2024-08-13 | $44.49 | $44.79 | $44.49 | $44.79 | $44.79 | 49,190 |
| 2024-08-12 | $43.98 | $44.05 | $43.95 | $43.95 | $43.95 | 8,033 |
| 2024-08-09 | $43.73 | $43.93 | $43.72 | $43.93 | $43.93 | 2,187 |
| 2024-08-08 | $40.79 | $43.89 | $40.79 | $43.85 | $43.85 | 1,942 |
| 2024-08-07 | $43.60 | $43.61 | $42.93 | $42.93 | $42.93 | 1,504 |
| 2024-08-06 | $43.00 | $43.36 | $43.00 | $43.02 | $43.02 | 16,758 |
| 2024-08-05 | $42.68 | $42.87 | $42.68 | $42.72 | $42.72 | 4,417 |
| 2024-08-02 | $43.42 | $43.70 | $43.42 | $43.70 | $43.70 | 5,853 |
| 2024-08-01 | $44.72 | $44.83 | $44.49 | $44.65 | $44.65 | 3,888 |
| 2024-07-31 | $45.88 | $46.10 | $45.87 | $45.98 | $45.98 | 859 |
| 2024-07-30 | $45.07 | $45.09 | $44.89 | $45.09 | $45.09 | 7,917 |
| 2024-07-29 | $45.04 | $45.08 | $44.99 | $45.04 | $45.04 | 10,201 |
| 2024-07-26 | $44.91 | $45.16 | $44.91 | $45.05 | $45.05 | 13,606 |
| 2024-07-25 | $44.04 | $44.50 | $44.04 | $44.24 | $44.24 | 18,931 |
| 2024-07-24 | $44.76 | $44.79 | $44.37 | $44.37 | $44.37 | 6,843 |
| 2024-07-23 | $45.18 | $45.21 | $45.09 | $45.09 | $45.09 | 6,540 |
| 2024-07-22 | $45.16 | $45.19 | $45.16 | $45.19 | $45.19 | 1,538 |