ASIC(ASIC)
ASIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.80 | $21.28 | $20.80 | $21.12 | 67,900 |
| 5/19/2026 | $20.45 | $21.18 | $20.39 | $20.78 | 42,025 |
| 5/18/2026 | $19.83 | $20.89 | $19.83 | $20.56 | 62,200 |
| 5/15/2026 | $19.40 | $20.13 | $19.40 | $19.83 | 37,814 |
| 5/14/2026 | $19.44 | $19.71 | $19.27 | $19.45 | 41,800 |
| 5/13/2026 | $19.15 | $19.58 | $19.12 | $19.37 | 77,436 |
| 5/12/2026 | $19.30 | $19.58 | $19.05 | $19.39 | 55,900 |
| 5/11/2026 | $19.69 | $19.81 | $19.34 | $19.35 | 38,228 |
| 5/8/2026 | $19.48 | $19.82 | $19.25 | $19.67 | 70,800 |
| 5/7/2026 | $19.57 | $20.28 | $19.40 | $19.43 | 60,800 |
| 5/6/2026 | $19.76 | $20.25 | $19.58 | $19.62 | 79,422 |
| 5/5/2026 | $19.72 | $20.14 | $19.25 | $19.25 | 68,200 |
| 5/4/2026 | $19.75 | $20.73 | $19.15 | $19.16 | 129,930 |
| 5/1/2026 | $19.10 | $20.45 | $19.10 | $19.63 | 87,100 |
| 4/30/2026 | $20.76 | $23.10 | $18.68 | $19.00 | 340,500 |
| 4/29/2026 | $20.06 | $20.81 | $20.06 | $20.51 | 63,339 |
| 4/28/2026 | $20.34 | $20.50 | $20.00 | $20.26 | 61,234 |
| 4/27/2026 | $20.40 | $20.90 | $20.11 | $20.18 | 94,116 |
| 4/24/2026 | $20.20 | $20.61 | $20.20 | $20.55 | 25,239 |
| 4/23/2026 | $20.41 | $20.78 | $20.21 | $20.29 | 40,747 |
| 4/22/2026 | $20.68 | $20.68 | $20.15 | $20.58 | 79,800 |
| 4/21/2026 | $21.02 | $21.55 | $20.54 | $20.60 | 50,849 |
| 4/20/2026 | $21.29 | $21.41 | $21.02 | $21.21 | 57,745 |
| 4/17/2026 | $20.84 | $21.23 | $20.65 | $21.16 | 49,201 |
| 4/16/2026 | $20.56 | $20.84 | $20.34 | $20.58 | 30,300 |
| 4/15/2026 | $20.48 | $20.80 | $20.30 | $20.49 | 43,000 |
| 4/14/2026 | $20.55 | $20.81 | $20.40 | $20.51 | 41,918 |
| 4/13/2026 | $20.32 | $20.90 | $20.13 | $20.57 | 59,449 |
| 4/10/2026 | $21.00 | $21.06 | $20.46 | $20.58 | 41,821 |
| 4/9/2026 | $20.87 | $21.28 | $20.74 | $21.04 | 56,012 |
| 4/8/2026 | $20.58 | $20.96 | $20.14 | $20.95 | 64,400 |
| 4/7/2026 | $20.13 | $20.57 | $19.98 | $20.16 | 69,000 |
| 4/6/2026 | $19.90 | $20.50 | $19.90 | $20.34 | 55,002 |
| 4/2/2026 | $19.40 | $19.93 | $19.23 | $19.93 | 50,700 |
| 4/1/2026 | $19.76 | $19.88 | $19.33 | $19.48 | 53,022 |
| 3/31/2026 | $19.72 | $20.21 | $19.42 | $19.77 | 130,100 |
| 3/30/2026 | $19.33 | $19.64 | $19.17 | $19.52 | 116,641 |
| 3/27/2026 | $19.01 | $19.37 | $18.91 | $19.02 | 95,800 |
| 3/26/2026 | $18.92 | $19.25 | $18.71 | $19.25 | 171,900 |
| 3/25/2026 | $18.90 | $19.26 | $18.44 | $18.90 | 131,107 |
| 3/24/2026 | $19.00 | $19.54 | $18.81 | $18.81 | 111,737 |
| 3/23/2026 | $19.92 | $19.92 | $19.05 | $19.06 | 102,900 |
| 3/20/2026 | $19.73 | $20.16 | $19.29 | $19.36 | 402,757 |
| 3/19/2026 | $20.00 | $20.30 | $19.59 | $19.65 | 99,500 |
| 3/18/2026 | $20.37 | $20.73 | $19.93 | $20.06 | 150,718 |
| 3/17/2026 | $20.33 | $20.70 | $20.30 | $20.47 | 94,315 |
| 3/16/2026 | $19.92 | $20.49 | $19.92 | $20.16 | 93,000 |
| 3/13/2026 | $19.82 | $20.17 | $19.51 | $19.76 | 78,200 |
| 3/12/2026 | $19.82 | $20.30 | $19.61 | $19.76 | 92,200 |
| 3/11/2026 | $19.99 | $20.58 | $19.85 | $19.98 | 86,300 |
| 3/10/2026 | $20.46 | $20.49 | $20.06 | $20.29 | 82,100 |
| 3/9/2026 | $20.79 | $21.00 | $19.89 | $20.24 | 131,435 |
| 3/6/2026 | $21.98 | $21.98 | $21.00 | $21.11 | 67,537 |
| 3/5/2026 | $21.80 | $22.08 | $21.40 | $22.08 | 73,701 |
| 3/4/2026 | $22.19 | $22.74 | $21.73 | $22.15 | 94,200 |
| 3/3/2026 | $22.48 | $22.48 | $21.68 | $22.35 | 99,211 |
| 3/2/2026 | $21.79 | $23.11 | $21.79 | $22.72 | 114,400 |
| 2/27/2026 | $22.34 | $22.66 | $22.03 | $22.12 | 74,600 |
| 2/26/2026 | $22.79 | $23.35 | $22.14 | $22.68 | 130,900 |
| 2/25/2026 | $22.33 | $23.88 | $22.29 | $23.78 | 227,658 |
| 2/24/2026 | $23.15 | $23.26 | $21.89 | $22.20 | 207,629 |
| 2/23/2026 | $22.00 | $23.25 | $21.68 | $22.96 | 291,004 |
| 2/20/2026 | $19.22 | $21.64 | $18.20 | $21.63 | 880,498 |