TAMBORAN RESOURCES LTD (TBN) Exchange: ASX
Data as of Aug. 22, 2025
$20.86 ($-0.14) -0.67%
TAMBORAN RESOURCES LTD - Daily Information
Click for more stock information on TAMBORAN RESOURCES LTD.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.14 |
| Previous Close | $20.86 |
| High | $21.25 |
| Low | $20.86 |
| Adjusted Open | $21.14 |
| Previous Adjusted Close | $20.86 |
| Adjusted High | $21.25 |
| Adjusted Low | $20.86 |
Invest in TAMBORAN RESOURCES LTD (TBN)
Historical Stock Data for TAMBORAN RESOURCES LTD (TBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $21.14 | $21.25 | $20.86 | $20.86 | $20.86 | 7,182 |
| 2025-08-14 | $21.01 | $21.06 | $20.69 | $21.00 | $21.00 | 6,566 |
| 2025-08-13 | $21.23 | $21.23 | $20.62 | $20.91 | $20.91 | 6,659 |
| 2025-08-12 | $21.23 | $21.44 | $21.00 | $21.05 | $21.05 | 31,319 |
| 2025-08-11 | $20.82 | $21.59 | $20.82 | $20.99 | $20.99 | 24,242 |
| 2025-08-08 | $20.55 | $20.55 | $20.41 | $20.51 | $20.51 | 16,510 |
| 2025-08-07 | $20.58 | $20.61 | $20.40 | $20.45 | $20.45 | 10,040 |
| 2025-08-06 | $20.51 | $20.84 | $20.37 | $20.37 | $20.37 | 23,093 |
| 2025-08-05 | $20.40 | $20.51 | $20.21 | $20.31 | $20.31 | 14,981 |
| 2025-08-04 | $20.31 | $20.35 | $19.91 | $20.00 | $20.00 | 12,951 |
| 2025-08-01 | $20.25 | $22.25 | $19.84 | $19.99 | $19.99 | 14,649 |
| 2025-07-31 | $20.00 | $20.06 | $19.66 | $19.99 | $19.99 | 6,704 |
| 2025-07-30 | $19.68 | $19.95 | $19.68 | $19.80 | $19.80 | 9,753 |
| 2025-07-29 | $20.10 | $20.18 | $19.28 | $19.65 | $19.65 | 16,748 |
| 2025-07-28 | $19.60 | $20.25 | $19.51 | $19.75 | $19.75 | 19,776 |
| 2025-07-25 | $20.01 | $20.40 | $19.28 | $19.49 | $19.49 | 14,491 |
| 2025-07-24 | $19.98 | $20.50 | $19.63 | $20.10 | $20.10 | 30,416 |
| 2025-07-23 | $19.32 | $19.79 | $19.32 | $19.50 | $19.50 | 11,154 |
| 2025-07-22 | $19.42 | $19.89 | $19.27 | $19.42 | $19.42 | 7,283 |
| 2025-07-21 | $19.46 | $19.83 | $19.25 | $19.42 | $19.42 | 5,404 |
| 2025-07-18 | $19.62 | $21.50 | $19.61 | $19.62 | $19.62 | 13,830 |
| 2025-07-17 | $19.20 | $19.61 | $19.20 | $19.61 | $19.61 | 3,996 |
| 2025-07-16 | $19.24 | $20.25 | $19.11 | $19.41 | $19.41 | 27,806 |
| 2025-07-15 | $19.51 | $20.47 | $19.31 | $19.35 | $19.35 | 6,713 |
| 2025-07-14 | $19.85 | $20.38 | $18.91 | $19.60 | $19.60 | 23,432 |
| 2025-07-11 | $19.41 | $19.41 | $19.01 | $19.01 | $19.01 | 2,892 |
| 2025-07-10 | $18.91 | $19.26 | $18.91 | $19.26 | $19.26 | 11,654 |
| 2025-07-09 | $18.27 | $19.50 | $18.18 | $18.69 | $18.69 | 10,246 |
| 2025-07-08 | $18.87 | $18.87 | $18.04 | $18.16 | $18.16 | 26,086 |
| 2025-07-07 | $20.23 | $20.49 | $17.29 | $18.69 | $18.69 | 54,520 |
| 2025-07-03 | $20.02 | $20.12 | $19.75 | $19.94 | $19.94 | 9,715 |
| 2025-07-02 | $20.70 | $21.30 | $18.99 | $20.00 | $20.00 | 157,511 |
| 2025-07-01 | $21.60 | $23.15 | $20.05 | $20.88 | $20.88 | 77,269 |
| 2025-06-30 | $21.70 | $23.25 | $21.32 | $21.32 | $21.32 | 47,895 |
| 2025-06-27 | $22.77 | $22.77 | $21.95 | $21.95 | $21.95 | 7,561 |
| 2025-06-26 | $22.50 | $23.50 | $22.25 | $22.48 | $22.48 | 11,837 |
| 2025-06-25 | $22.78 | $23.75 | $21.02 | $22.05 | $22.05 | 37,680 |
| 2025-06-24 | $22.92 | $22.99 | $22.00 | $22.50 | $22.50 | 25,250 |
| 2025-06-23 | $23.05 | $23.05 | $22.51 | $22.79 | $22.79 | 4,025 |
| 2025-06-20 | $23.25 | $23.61 | $23.25 | $23.43 | $23.43 | 15,755 |
| 2025-06-18 | $22.67 | $22.95 | $22.54 | $22.95 | $22.95 | 6,950 |
| 2025-06-17 | $22.75 | $22.79 | $22.25 | $22.37 | $22.37 | 197,725 |
| 2025-06-16 | $23.50 | $24.25 | $22.00 | $22.96 | $22.96 | 97,191 |
| 2025-06-13 | $22.12 | $23.18 | $22.00 | $22.95 | $22.95 | 24,094 |
| 2025-06-12 | $22.00 | $22.00 | $21.80 | $22.00 | $22.00 | 4,070 |
| 2025-06-11 | $21.90 | $22.21 | $21.90 | $22.00 | $22.00 | 5,085 |
| 2025-06-10 | $24.50 | $24.50 | $21.60 | $22.00 | $22.00 | 7,737 |
| 2025-06-09 | $21.95 | $22.98 | $21.46 | $22.37 | $22.37 | 25,770 |
| 2025-06-06 | $21.51 | $21.92 | $21.28 | $21.28 | $21.28 | 4,019 |
| 2025-06-05 | $21.51 | $21.51 | $21.07 | $21.07 | $21.07 | 2,547 |
| 2025-06-04 | $21.25 | $23.00 | $21.25 | $21.61 | $21.61 | 7,745 |
| 2025-06-03 | $20.27 | $21.35 | $20.27 | $21.00 | $21.00 | 40,334 |
| 2025-06-02 | $20.25 | $20.59 | $19.99 | $20.50 | $20.50 | 56,860 |
| 2025-05-30 | $20.43 | $20.43 | $19.85 | $19.85 | $19.85 | 12,328 |
| 2025-05-29 | $19.65 | $20.30 | $19.65 | $20.00 | $20.00 | 27,114 |
| 2025-05-28 | $20.00 | $20.25 | $19.59 | $19.71 | $19.71 | 5,035 |
| 2025-05-27 | $19.56 | $20.24 | $19.53 | $20.00 | $20.00 | 5,274 |
| 2025-05-23 | $19.50 | $19.87 | $19.50 | $19.52 | $19.52 | 3,744 |
| 2025-05-22 | $19.83 | $19.91 | $19.62 | $19.84 | $19.84 | 1,861 |
| 2025-05-21 | $19.77 | $20.00 | $19.50 | $19.77 | $19.77 | 5,875 |
| 2025-05-20 | $20.69 | $20.80 | $20.00 | $20.00 | $20.00 | 45,642 |
| 2025-05-19 | $19.77 | $20.50 | $19.75 | $20.00 | $20.00 | 16,708 |
| 2025-05-16 | $20.31 | $21.21 | $19.98 | $19.99 | $19.99 | 25,863 |
| 2025-05-15 | $21.00 | $21.00 | $19.98 | $19.98 | $19.98 | 2,683 |
| 2025-05-14 | $20.95 | $20.95 | $19.77 | $19.80 | $19.80 | 6,188 |
| 2025-05-13 | $20.75 | $21.04 | $20.12 | $20.27 | $20.27 | 4,853 |
| 2025-05-12 | $21.00 | $21.32 | $20.75 | $20.87 | $20.87 | 3,344 |
| 2025-05-09 | $21.25 | $21.64 | $20.62 | $21.00 | $21.00 | 30,128 |
| 2025-05-08 | $20.80 | $21.08 | $20.16 | $21.00 | $21.00 | 4,578 |
| 2025-05-07 | $20.00 | $20.93 | $19.81 | $20.26 | $20.26 | 17,571 |
| 2025-05-06 | $19.50 | $19.76 | $19.50 | $19.76 | $19.76 | 2,084 |
| 2025-05-05 | $19.99 | $20.30 | $19.50 | $19.50 | $19.50 | 8,149 |
| 2025-05-02 | $20.41 | $21.24 | $20.41 | $20.70 | $20.70 | 3,142 |
| 2025-05-01 | $21.17 | $21.17 | $20.28 | $20.28 | $20.28 | 6,009 |
| 2025-04-30 | $20.78 | $21.25 | $20.31 | $20.32 | $20.32 | 5,261 |
| 2025-04-29 | $21.00 | $21.32 | $20.29 | $20.81 | $20.81 | 8,277 |
| 2025-04-28 | $22.00 | $22.00 | $21.00 | $21.00 | $21.00 | 4,182 |
| 2025-04-25 | $21.66 | $22.00 | $21.04 | $21.25 | $21.25 | 9,099 |
| 2025-04-24 | $22.46 | $22.46 | $21.99 | $21.99 | $21.99 | 939 |
| 2025-04-23 | $22.23 | $22.30 | $21.80 | $21.80 | $21.80 | 9,634 |
| 2025-04-22 | $22.00 | $22.50 | $21.10 | $21.81 | $21.81 | 8,743 |
| 2025-04-21 | $21.29 | $22.24 | $21.00 | $22.24 | $22.24 | 2,700 |
| 2025-04-17 | $22.75 | $22.75 | $21.02 | $22.50 | $22.50 | 7,091 |
| 2025-04-16 | $22.43 | $22.78 | $22.43 | $22.60 | $22.60 | 2,732 |
| 2025-04-15 | $22.86 | $22.86 | $21.91 | $21.91 | $21.91 | 3,064 |
| 2025-04-14 | $22.01 | $22.87 | $22.00 | $22.68 | $22.68 | 4,429 |
| 2025-04-11 | $21.75 | $23.00 | $21.44 | $21.68 | $21.68 | 5,849 |
| 2025-04-10 | $23.41 | $23.41 | $21.52 | $21.60 | $21.60 | 13,353 |
| 2025-04-09 | $22.36 | $24.50 | $22.36 | $23.41 | $23.41 | 7,408 |
| 2025-04-08 | $22.50 | $23.50 | $22.50 | $22.92 | $22.92 | 14,174 |
| 2025-04-07 | $21.10 | $22.23 | $20.70 | $21.99 | $21.99 | 10,210 |
| 2025-04-04 | $23.71 | $24.00 | $21.24 | $22.05 | $22.05 | 24,023 |
| 2025-04-03 | $24.00 | $24.00 | $23.40 | $24.00 | $24.00 | 6,287 |
| 2025-04-02 | $24.35 | $24.41 | $23.42 | $24.00 | $24.00 | 14,508 |
| 2025-04-01 | $23.65 | $24.22 | $23.11 | $24.07 | $24.07 | 18,361 |
| 2025-03-31 | $24.30 | $25.64 | $23.19 | $23.99 | $23.99 | 27,489 |
| 2025-03-28 | $24.89 | $25.55 | $24.05 | $24.05 | $24.05 | 10,294 |
| 2025-03-27 | $23.52 | $25.66 | $23.52 | $24.27 | $24.27 | 27,558 |
| 2025-03-26 | $23.11 | $25.30 | $23.11 | $23.52 | $23.52 | 36,821 |
| 2025-03-25 | $23.73 | $24.50 | $23.40 | $23.76 | $23.76 | 10,621 |
| 2025-03-24 | $23.28 | $23.40 | $23.19 | $23.40 | $23.40 | 3,410 |
| 2025-03-21 | $22.85 | $24.24 | $22.85 | $23.26 | $23.26 | 15,752 |
| 2025-03-20 | $23.86 | $23.86 | $22.53 | $22.64 | $22.64 | 6,180 |
| 2025-03-19 | $25.25 | $25.25 | $23.35 | $23.86 | $23.86 | 4,391 |
| 2025-03-18 | $23.62 | $23.62 | $22.90 | $23.06 | $23.06 | 10,312 |
| 2025-03-17 | $23.11 | $24.09 | $22.91 | $23.40 | $23.40 | 27,011 |
| 2025-03-14 | $23.00 | $23.00 | $22.17 | $22.89 | $22.89 | 2,917 |
| 2025-03-13 | $22.13 | $23.20 | $22.13 | $23.00 | $23.00 | 13,677 |
| 2025-03-12 | $22.90 | $23.43 | $22.01 | $22.11 | $22.11 | 19,618 |
| 2025-03-11 | $21.80 | $22.59 | $21.12 | $22.50 | $22.50 | 22,002 |
| 2025-03-10 | $22.64 | $22.64 | $21.61 | $21.82 | $21.82 | 25,673 |
| 2025-03-07 | $23.05 | $23.31 | $22.80 | $23.31 | $23.31 | 17,059 |
| 2025-03-06 | $23.30 | $23.67 | $22.30 | $23.10 | $23.10 | 19,725 |
| 2025-03-05 | $23.20 | $23.88 | $22.72 | $23.22 | $23.22 | 35,708 |
| 2025-03-04 | $24.59 | $24.65 | $22.93 | $22.94 | $22.94 | 20,370 |
| 2025-03-03 | $25.81 | $25.81 | $24.50 | $25.03 | $25.03 | 25,706 |
| 2025-02-28 | $25.63 | $25.64 | $24.51 | $25.26 | $25.26 | 19,708 |
| 2025-02-27 | $25.40 | $25.56 | $25.20 | $25.35 | $25.35 | 7,977 |
| 2025-02-26 | $25.35 | $26.30 | $25.00 | $25.77 | $25.77 | 16,512 |
| 2025-02-25 | $26.50 | $26.50 | $24.88 | $25.35 | $25.35 | 23,145 |
| 2025-02-24 | $28.32 | $28.32 | $25.50 | $25.98 | $25.98 | 29,783 |
| 2025-02-21 | $27.01 | $27.80 | $26.50 | $27.25 | $27.25 | 17,803 |
| 2025-02-20 | $29.72 | $29.72 | $26.02 | $27.25 | $27.25 | 45,790 |
| 2025-02-19 | $25.30 | $30.11 | $24.75 | $29.58 | $29.58 | 63,790 |
| 2025-02-18 | $24.48 | $25.03 | $23.77 | $24.95 | $24.95 | 121,543 |
| 2025-02-14 | $24.04 | $25.50 | $23.87 | $23.92 | $23.92 | 29,857 |
| 2025-02-13 | $24.07 | $27.06 | $24.07 | $24.25 | $24.25 | 178,946 |
| 2025-02-12 | $24.00 | $25.37 | $24.00 | $24.79 | $24.79 | 38,372 |
| 2025-02-11 | $25.94 | $25.94 | $24.39 | $24.40 | $24.40 | 12,132 |
| 2025-02-10 | $25.54 | $26.30 | $25.13 | $25.57 | $25.57 | 12,922 |
| 2025-02-07 | $24.10 | $27.39 | $24.10 | $25.49 | $25.49 | 28,664 |
| 2025-02-06 | $23.90 | $24.77 | $23.00 | $23.57 | $23.57 | 13,975 |
| 2025-02-05 | $24.21 | $24.73 | $23.50 | $24.12 | $24.12 | 16,641 |
| 2025-02-04 | $24.06 | $25.06 | $24.00 | $24.11 | $24.11 | 33,075 |
| 2025-02-03 | $23.90 | $24.25 | $23.16 | $24.04 | $24.04 | 28,358 |
| 2025-01-31 | $24.00 | $25.36 | $23.73 | $24.00 | $24.00 | 32,577 |
| 2025-01-30 | $24.06 | $25.44 | $23.90 | $24.12 | $24.12 | 11,128 |
| 2025-01-29 | $24.55 | $25.42 | $24.50 | $24.70 | $24.70 | 20,422 |
| 2025-01-28 | $25.36 | $26.90 | $23.13 | $24.85 | $24.85 | 24,215 |
| 2025-01-27 | $25.52 | $26.20 | $23.00 | $25.00 | $25.00 | 22,007 |
| 2025-01-24 | $22.12 | $34.50 | $22.12 | $25.49 | $25.49 | 160,255 |
| 2025-01-23 | $21.90 | $23.00 | $20.84 | $22.60 | $22.60 | 6,777 |
| 2025-01-22 | $21.27 | $22.00 | $21.27 | $21.51 | $21.51 | 5,361 |
| 2025-01-21 | $21.57 | $22.00 | $21.00 | $21.53 | $21.53 | 6,600 |
| 2025-01-17 | $21.34 | $21.91 | $21.34 | $21.44 | $21.44 | 7,142 |
| 2025-01-16 | $21.50 | $22.12 | $21.42 | $21.64 | $21.64 | 9,625 |
| 2025-01-15 | $22.09 | $22.12 | $20.90 | $21.45 | $21.45 | 34,439 |
| 2025-01-14 | $21.68 | $22.34 | $21.68 | $22.34 | $22.34 | 1,262 |
| 2025-01-13 | $19.65 | $21.67 | $19.42 | $21.39 | $21.39 | 14,573 |
| 2025-01-10 | $21.21 | $22.12 | $19.80 | $20.41 | $20.41 | 29,432 |
| 2025-01-08 | $22.37 | $22.40 | $21.05 | $21.66 | $21.66 | 30,140 |
| 2025-01-07 | $21.33 | $23.03 | $21.19 | $22.37 | $22.37 | 45,541 |
| 2025-01-06 | $20.75 | $21.57 | $20.47 | $21.57 | $21.57 | 46,420 |
| 2025-01-03 | $20.36 | $20.75 | $20.12 | $20.67 | $20.67 | 8,819 |
| 2025-01-02 | $21.00 | $21.00 | $20.30 | $20.49 | $20.49 | 10,659 |
| 2024-12-31 | $18.57 | $22.08 | $18.25 | $20.99 | $20.99 | 18,703 |
| 2024-12-30 | $18.58 | $18.93 | $18.20 | $18.60 | $18.60 | 4,342 |
| 2024-12-27 | $18.06 | $18.94 | $17.87 | $18.73 | $18.73 | 9,670 |
| 2024-12-26 | $18.00 | $18.94 | $17.51 | $18.59 | $18.59 | 5,867 |
| 2024-12-24 | $17.59 | $18.17 | $17.59 | $18.17 | $18.17 | 1,448 |
| 2024-12-23 | $17.00 | $18.17 | $17.00 | $18.17 | $18.17 | 12,409 |
| 2024-12-20 | $16.70 | $17.25 | $16.15 | $17.25 | $17.25 | 5,579 |
| 2024-12-19 | $16.60 | $16.97 | $16.18 | $16.97 | $16.97 | 14,032 |
| 2024-12-18 | $16.50 | $16.82 | $16.50 | $16.60 | $16.60 | 14,361 |
| 2024-12-17 | $16.75 | $16.82 | $16.50 | $16.82 | $16.82 | 17,108 |
| 2024-12-16 | $16.50 | $16.75 | $15.75 | $16.68 | $16.68 | 9,905 |
| 2024-12-13 | $16.82 | $17.43 | $16.51 | $16.51 | $16.51 | 8,540 |
| 2024-12-12 | $17.41 | $17.41 | $16.78 | $16.82 | $16.82 | 4,561 |
| 2024-12-11 | $17.28 | $17.72 | $16.53 | $17.72 | $17.72 | 8,573 |
| 2024-12-10 | $16.92 | $17.00 | $16.22 | $16.67 | $16.67 | 13,209 |
| 2024-12-09 | $16.58 | $17.67 | $16.00 | $16.43 | $16.43 | 35,436 |
| 2024-12-06 | $16.18 | $17.04 | $16.18 | $16.30 | $16.30 | 7,088 |
| 2024-12-05 | $16.46 | $17.50 | $16.00 | $16.00 | $16.00 | 8,045 |
| 2024-12-04 | $17.50 | $17.50 | $15.89 | $16.35 | $16.35 | 15,497 |
| 2024-12-03 | $17.26 | $17.50 | $17.25 | $17.37 | $17.37 | 5,185 |
| 2024-12-02 | $17.52 | $18.43 | $17.25 | $17.25 | $17.25 | 8,287 |
| 2024-11-29 | $17.70 | $19.14 | $17.25 | $17.39 | $17.39 | 10,876 |
| 2024-11-27 | $17.54 | $18.30 | $17.31 | $18.00 | $18.00 | 8,154 |
| 2024-11-26 | $17.65 | $19.03 | $17.31 | $17.83 | $17.83 | 15,034 |
| 2024-11-25 | $17.67 | $19.06 | $16.64 | $17.25 | $17.25 | 11,141 |
| 2024-11-22 | $18.91 | $18.91 | $16.47 | $17.25 | $17.25 | 34,809 |
| 2024-11-21 | $18.08 | $19.12 | $18.08 | $18.58 | $18.58 | 10,729 |
| 2024-11-20 | $19.67 | $19.67 | $17.95 | $17.95 | $17.95 | 21,485 |
| 2024-11-19 | $18.77 | $19.22 | $18.66 | $18.66 | $18.66 | 12,333 |
| 2024-11-18 | $19.32 | $19.40 | $18.75 | $18.78 | $18.78 | 6,718 |
| 2024-11-15 | $18.75 | $19.19 | $18.75 | $19.19 | $19.19 | 3,259 |
| 2024-11-14 | $19.65 | $19.65 | $18.78 | $18.87 | $18.87 | 8,338 |
| 2024-11-13 | $19.18 | $19.61 | $18.79 | $19.03 | $19.03 | 20,847 |
| 2024-11-12 | $19.00 | $19.40 | $19.00 | $19.24 | $19.24 | 4,578 |
| 2024-11-11 | $18.86 | $19.65 | $18.65 | $19.46 | $19.46 | 5,699 |
| 2024-11-08 | $19.61 | $19.61 | $19.09 | $19.11 | $19.11 | 3,404 |
| 2024-11-07 | $18.85 | $19.03 | $18.57 | $18.86 | $18.86 | 15,148 |
| 2024-11-06 | $19.04 | $19.04 | $18.50 | $19.00 | $19.00 | 11,586 |
| 2024-11-05 | $18.50 | $19.22 | $18.50 | $19.04 | $19.04 | 35,775 |
| 2024-11-04 | $18.69 | $18.84 | $18.57 | $18.71 | $18.71 | 12,938 |
| 2024-11-01 | $19.25 | $19.25 | $18.69 | $18.69 | $18.69 | 9,626 |
| 2024-10-31 | $18.83 | $19.11 | $18.75 | $18.75 | $18.75 | 4,801 |
| 2024-10-30 | $19.01 | $19.33 | $18.74 | $19.08 | $19.08 | 16,612 |
| 2024-10-29 | $18.26 | $19.50 | $18.25 | $19.25 | $19.25 | 125,710 |
| 2024-10-28 | $18.71 | $18.75 | $18.25 | $18.36 | $18.36 | 21,426 |
| 2024-10-25 | $18.37 | $18.77 | $18.25 | $18.54 | $18.54 | 6,855 |
| 2024-10-24 | $18.71 | $18.71 | $17.48 | $18.19 | $18.19 | 19,573 |
| 2024-10-23 | $18.29 | $18.73 | $18.04 | $18.44 | $18.44 | 11,374 |
| 2024-10-22 | $18.58 | $18.96 | $18.21 | $18.45 | $18.45 | 7,079 |
| 2024-10-21 | $19.26 | $19.44 | $18.50 | $18.56 | $18.56 | 17,482 |
| 2024-10-18 | $19.49 | $19.49 | $18.91 | $19.04 | $19.04 | 8,492 |
| 2024-10-17 | $18.69 | $19.50 | $18.69 | $19.36 | $19.36 | 13,308 |
| 2024-10-16 | $19.17 | $19.24 | $18.76 | $18.94 | $18.94 | 5,087 |
| 2024-10-15 | $19.27 | $19.27 | $18.70 | $18.89 | $18.89 | 15,469 |
| 2024-10-14 | $19.52 | $19.59 | $19.00 | $19.30 | $19.30 | 5,477 |
| 2024-10-11 | $19.20 | $19.79 | $19.01 | $19.79 | $19.79 | 15,422 |
| 2024-10-10 | $19.21 | $19.21 | $18.79 | $19.05 | $19.05 | 6,495 |
| 2024-10-09 | $19.33 | $19.51 | $19.24 | $19.39 | $19.39 | 17,963 |
| 2024-10-08 | $19.33 | $19.53 | $18.77 | $19.53 | $19.53 | 17,319 |
| 2024-10-07 | $20.00 | $20.00 | $19.04 | $19.50 | $19.50 | 14,891 |
| 2024-10-04 | $20.00 | $20.14 | $19.74 | $20.00 | $20.00 | 15,183 |
| 2024-10-03 | $20.12 | $20.25 | $19.54 | $19.70 | $19.70 | 24,908 |
| 2024-10-02 | $19.54 | $20.29 | $19.54 | $20.01 | $20.01 | 17,315 |
| 2024-10-01 | $20.09 | $20.34 | $19.66 | $19.77 | $19.77 | 16,181 |
| 2024-09-30 | $20.18 | $20.50 | $20.00 | $20.32 | $20.32 | 78,496 |
| 2024-09-27 | $19.30 | $20.05 | $19.30 | $20.00 | $20.00 | 22,873 |
| 2024-09-26 | $19.67 | $19.90 | $19.04 | $19.50 | $19.50 | 19,733 |
| 2024-09-25 | $19.99 | $20.29 | $19.56 | $19.76 | $19.76 | 24,722 |
| 2024-09-24 | $20.00 | $20.24 | $19.85 | $20.10 | $20.10 | 8,217 |
| 2024-09-23 | $20.56 | $20.56 | $19.90 | $20.05 | $20.05 | 14,009 |
| 2024-09-20 | $20.19 | $20.60 | $19.96 | $20.25 | $20.25 | 25,759 |
| 2024-09-19 | $20.00 | $20.42 | $19.75 | $20.19 | $20.19 | 47,512 |
| 2024-09-18 | $19.51 | $19.86 | $19.38 | $19.80 | $19.80 | 18,751 |
| 2024-09-17 | $19.04 | $20.45 | $19.04 | $19.50 | $19.50 | 57,677 |
| 2024-09-16 | $19.30 | $19.66 | $19.02 | $19.21 | $19.21 | 10,907 |
| 2024-09-13 | $19.50 | $19.75 | $19.10 | $19.35 | $19.35 | 6,498 |
| 2024-09-12 | $18.94 | $19.46 | $18.94 | $19.29 | $19.29 | 12,206 |
| 2024-09-11 | $19.45 | $19.56 | $18.95 | $19.10 | $19.10 | 12,470 |
| 2024-09-10 | $19.38 | $19.52 | $19.09 | $19.33 | $19.33 | 12,971 |
| 2024-09-09 | $18.43 | $19.50 | $18.43 | $19.28 | $19.28 | 15,967 |
| 2024-09-06 | $19.04 | $19.04 | $18.49 | $18.52 | $18.52 | 16,760 |
| 2024-09-05 | $19.87 | $20.13 | $19.16 | $19.23 | $19.23 | 28,689 |
| 2024-09-04 | $19.76 | $20.47 | $19.51 | $19.95 | $19.95 | 29,312 |
| 2024-09-03 | $19.93 | $20.50 | $19.80 | $19.97 | $19.97 | 44,510 |
| 2024-08-30 | $18.56 | $20.25 | $18.00 | $20.03 | $20.03 | 156,003 |
| 2024-08-29 | $19.05 | $19.11 | $17.92 | $18.53 | $18.53 | 70,523 |
| 2024-08-28 | $19.86 | $20.00 | $19.00 | $19.00 | $19.00 | 54,778 |
| 2024-08-27 | $20.18 | $20.55 | $19.29 | $20.00 | $20.00 | 82,945 |
| 2024-08-26 | $20.25 | $20.35 | $18.53 | $19.95 | $19.95 | 70,028 |
| 2024-08-23 | $20.91 | $21.11 | $19.92 | $19.99 | $19.99 | 30,509 |
| 2024-08-22 | $22.22 | $22.56 | $20.71 | $20.90 | $20.90 | 113,745 |
| 2024-08-21 | $22.54 | $22.75 | $22.25 | $22.35 | $22.35 | 38,249 |
| 2024-08-20 | $23.01 | $23.01 | $22.38 | $22.57 | $22.57 | 35,616 |
| 2024-08-19 | $23.20 | $23.44 | $23.15 | $23.21 | $23.21 | 28,560 |
| 2024-08-16 | $23.00 | $23.56 | $23.00 | $23.35 | $23.35 | 30,419 |
| 2024-08-15 | $21.81 | $23.34 | $21.81 | $23.25 | $23.25 | 70,720 |
| 2024-08-14 | $21.90 | $22.30 | $21.75 | $21.99 | $21.99 | 48,399 |
| 2024-08-13 | $20.30 | $21.94 | $20.30 | $21.83 | $21.83 | 60,664 |
| 2024-08-12 | $21.80 | $21.80 | $19.90 | $20.21 | $20.21 | 74,492 |
| 2024-08-09 | $21.90 | $22.41 | $21.50 | $21.50 | $21.50 | 41,428 |
| 2024-08-08 | $21.75 | $22.34 | $21.22 | $22.02 | $22.02 | 62,784 |
| 2024-08-07 | $21.90 | $22.15 | $20.23 | $21.50 | $21.50 | 117,250 |
| 2024-08-06 | $22.90 | $23.04 | $21.05 | $21.73 | $21.73 | 101,557 |
| 2024-08-05 | $22.76 | $23.20 | $22.52 | $22.82 | $22.82 | 63,986 |
| 2024-08-02 | $23.00 | $23.36 | $22.75 | $23.05 | $23.05 | 35,219 |
| 2024-08-01 | $23.75 | $23.96 | $22.90 | $23.02 | $23.02 | 42,171 |
| 2024-07-31 | $24.12 | $24.50 | $22.90 | $23.85 | $23.85 | 43,763 |
| 2024-07-30 | $23.60 | $24.89 | $23.60 | $24.29 | $24.29 | 156,246 |
| 2024-07-29 | $24.01 | $24.75 | $23.61 | $23.81 | $23.81 | 86,277 |
| 2024-07-26 | $23.41 | $24.44 | $23.40 | $24.26 | $24.26 | 159,338 |
| 2024-07-25 | $23.77 | $24.17 | $23.35 | $23.58 | $23.58 | 79,000 |
| 2024-07-24 | $24.00 | $24.49 | $23.67 | $24.32 | $24.32 | 135,634 |
| 2024-07-23 | $24.39 | $24.63 | $23.50 | $24.13 | $24.13 | 230,876 |
| 2024-07-22 | $24.20 | $25.07 | $24.00 | $24.50 | $24.50 | 127,168 |
| 2024-07-19 | $24.40 | $24.71 | $24.20 | $24.23 | $24.23 | 16,700 |
| 2024-07-18 | $24.00 | $25.10 | $24.00 | $24.63 | $24.63 | 106,731 |
| 2024-07-17 | $24.25 | $24.81 | $24.00 | $24.41 | $24.41 | 75,174 |
| 2024-07-16 | $25.09 | $25.32 | $24.26 | $24.49 | $24.49 | 54,335 |
| 2024-07-15 | $24.43 | $24.83 | $24.16 | $24.72 | $24.72 | 25,876 |
| 2024-07-12 | $23.75 | $24.43 | $23.50 | $24.05 | $24.05 | 19,154 |
| 2024-07-11 | $23.29 | $23.82 | $23.29 | $23.63 | $23.63 | 30,827 |
| 2024-07-10 | $24.00 | $24.15 | $23.08 | $23.32 | $23.32 | 60,514 |
| 2024-07-09 | $22.94 | $24.01 | $22.94 | $23.90 | $23.90 | 35,373 |
| 2024-07-08 | $23.97 | $23.97 | $22.57 | $23.60 | $23.60 | 79,086 |
| 2024-07-05 | $24.00 | $24.00 | $23.47 | $23.88 | $23.88 | 81,893 |
| 2024-07-03 | $24.10 | $24.45 | $23.12 | $23.81 | $23.81 | 60,432 |
| 2024-07-02 | $23.51 | $24.00 | $22.73 | $23.57 | $23.57 | 124,611 |
| 2024-07-01 | $22.50 | $25.99 | $22.50 | $24.25 | $24.25 | 147,638 |
| 2024-06-28 | $22.10 | $23.73 | $21.75 | $22.50 | $22.50 | 181,172 |
| 2024-06-27 | $22.50 | $22.90 | $21.74 | $21.75 | $21.75 | 540,064 |