Absolute Software Corporation (ABST) Exchange: NASDAQ
Data as of May 9, 2025
$11.49 ($0.00) 0.00%
Absolute Software Corporation - Daily Information
Click for more stock information on Absolute Software Corporation.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $11.49 |
| Previous Close | $11.49 |
| High | $11.49 |
| Low | $11.49 |
| Adjusted Open | $11.49 |
| Previous Adjusted Close | $11.49 |
| Adjusted High | $11.49 |
| Adjusted Low | $11.49 |
About Absolute Software Corporation (ABST)
Absolute Software Corporation
Invest in Absolute Software Corporation (ABST)
Historical Stock Data for Absolute Software Corporation (ABST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2023-07-26 | $11.49 | $11.50 | $11.49 | $11.49 | $11.49 | 704,074 |
| 2023-07-25 | $11.47 | $11.50 | $11.47 | $11.50 | $11.50 | 1,236,052 |
| 2023-07-24 | $11.48 | $11.49 | $11.48 | $11.48 | $11.48 | 762,156 |
| 2023-07-21 | $11.49 | $11.49 | $11.47 | $11.47 | $11.47 | 376,642 |
| 2023-07-20 | $11.49 | $11.49 | $11.47 | $11.47 | $11.47 | 807,903 |
| 2023-07-19 | $11.48 | $11.49 | $11.48 | $11.48 | $11.48 | 101,478 |
| 2023-07-18 | $11.48 | $11.49 | $11.47 | $11.47 | $11.47 | 525,137 |
| 2023-07-17 | $11.49 | $11.49 | $11.48 | $11.49 | $11.49 | 565,286 |
| 2023-07-14 | $11.47 | $11.49 | $11.47 | $11.49 | $11.49 | 836,669 |
| 2023-07-13 | $11.47 | $11.48 | $11.47 | $11.48 | $11.48 | 966,424 |
| 2023-07-12 | $11.47 | $11.48 | $11.47 | $11.47 | $11.47 | 895,377 |
| 2023-07-11 | $11.43 | $11.44 | $11.39 | $11.40 | $11.40 | 1,973,946 |
| 2023-07-10 | $11.40 | $11.43 | $11.39 | $11.42 | $11.42 | 222,756 |
| 2023-07-07 | $11.38 | $11.41 | $11.38 | $11.40 | $11.40 | 476,295 |
| 2023-07-06 | $11.42 | $11.42 | $11.36 | $11.40 | $11.40 | 7,000,079 |
| 2023-07-05 | $11.42 | $11.45 | $11.41 | $11.43 | $11.43 | 1,020,861 |
| 2023-07-03 | $11.46 | $11.46 | $11.42 | $11.42 | $11.42 | 139,384 |
| 2023-06-30 | $11.45 | $11.49 | $11.44 | $11.46 | $11.46 | 2,076,339 |
| 2023-06-29 | $11.35 | $11.44 | $11.35 | $11.43 | $11.43 | 4,607,248 |
| 2023-06-28 | $11.35 | $11.37 | $11.29 | $11.32 | $11.32 | 1,574,415 |
| 2023-06-27 | $11.36 | $11.40 | $11.32 | $11.35 | $11.35 | 975,630 |
| 2023-06-26 | $11.39 | $11.41 | $11.36 | $11.38 | $11.38 | 1,050,217 |
| 2023-06-23 | $11.38 | $11.41 | $11.34 | $11.36 | $11.36 | 2,140,113 |
| 2023-06-22 | $11.36 | $11.40 | $11.35 | $11.40 | $11.40 | 280,786 |
| 2023-06-21 | $11.37 | $11.39 | $11.35 | $11.36 | $11.36 | 397,038 |
| 2023-06-20 | $11.26 | $11.38 | $11.15 | $11.36 | $11.36 | 744,016 |
| 2023-06-16 | $11.35 | $11.39 | $11.33 | $11.36 | $11.36 | 1,346,532 |
| 2023-06-15 | $11.37 | $11.39 | $11.32 | $11.36 | $11.36 | 488,534 |
| 2023-06-14 | $11.33 | $11.39 | $11.32 | $11.36 | $11.36 | 545,622 |
| 2023-06-13 | $11.34 | $11.38 | $11.29 | $11.33 | $11.33 | 1,367,638 |
| 2023-06-12 | $11.31 | $11.35 | $11.30 | $11.33 | $11.33 | 533,425 |
| 2023-06-09 | $11.37 | $11.37 | $11.29 | $11.33 | $11.33 | 673,416 |
| 2023-06-08 | $11.28 | $11.35 | $11.27 | $11.35 | $11.35 | 606,021 |
| 2023-06-07 | $11.29 | $11.35 | $11.27 | $11.27 | $11.27 | 630,897 |
| 2023-06-06 | $11.18 | $11.34 | $11.18 | $11.28 | $11.28 | 1,255,044 |
| 2023-06-05 | $11.17 | $11.25 | $11.13 | $11.20 | $11.20 | 426,096 |
| 2023-06-02 | $11.14 | $11.30 | $11.09 | $11.18 | $11.18 | 911,292 |
| 2023-06-01 | $11.20 | $11.29 | $11.11 | $11.12 | $11.12 | 1,681,062 |
| 2023-05-31 | $11.30 | $11.30 | $10.79 | $11.21 | $11.21 | 1,773,690 |
| 2023-05-30 | $11.38 | $11.40 | $11.28 | $11.31 | $11.31 | 1,337,318 |
| 2023-05-26 | $11.37 | $11.42 | $11.37 | $11.40 | $11.40 | 443,886 |
| 2023-05-25 | $11.43 | $11.43 | $11.36 | $11.38 | $11.38 | 1,405,525 |
| 2023-05-24 | $11.49 | $11.50 | $11.42 | $11.42 | $11.42 | 1,383,992 |
| 2023-05-23 | $11.49 | $11.51 | $11.46 | $11.49 | $11.49 | 791,570 |
| 2023-05-22 | $11.50 | $11.52 | $11.49 | $11.50 | $11.50 | 507,768 |
| 2023-05-19 | $11.40 | $11.53 | $11.37 | $11.51 | $11.51 | 4,703,635 |
| 2023-05-18 | $11.33 | $11.34 | $11.32 | $11.34 | $11.34 | 1,029,981 |
| 2023-05-17 | $11.29 | $11.34 | $11.29 | $11.34 | $11.34 | 824,062 |
| 2023-05-16 | $11.32 | $11.32 | $11.24 | $11.30 | $11.30 | 2,064,517 |
| 2023-05-15 | $11.33 | $11.35 | $11.32 | $11.33 | $11.33 | 1,704,215 |
| 2023-05-12 | $11.37 | $11.38 | $11.31 | $11.32 | $11.32 | 6,862,832 |
| 2023-05-11 | $11.33 | $11.40 | $11.32 | $11.38 | $11.38 | 26,567,182 |
| 2023-05-10 | $8.44 | $8.60 | $8.40 | $8.58 | $8.58 | 123,322 |
| 2023-05-09 | $8.55 | $8.71 | $8.33 | $8.46 | $8.40 | 150,329 |
| 2023-05-08 | $8.64 | $8.70 | $8.49 | $8.57 | $8.57 | 73,970 |
| 2023-05-05 | $8.48 | $8.70 | $8.38 | $8.57 | $8.57 | 222,790 |
| 2023-05-04 | $8.59 | $8.59 | $8.37 | $8.41 | $8.41 | 198,134 |
| 2023-05-03 | $8.40 | $8.61 | $8.29 | $8.58 | $8.58 | 297,915 |
| 2023-05-02 | $8.12 | $8.49 | $8.10 | $8.42 | $8.42 | 258,903 |
| 2023-05-01 | $7.75 | $8.23 | $7.68 | $8.16 | $8.16 | 108,189 |
| 2023-04-28 | $7.90 | $7.90 | $7.65 | $7.78 | $7.78 | 72,397 |
| 2023-04-27 | $8.02 | $8.02 | $7.75 | $7.84 | $7.84 | 165,488 |
| 2023-04-26 | $7.88 | $7.98 | $7.79 | $7.88 | $7.88 | 239,484 |
| 2023-04-25 | $7.64 | $7.83 | $7.54 | $7.76 | $7.76 | 144,834 |
| 2023-04-24 | $7.93 | $8.03 | $7.74 | $7.74 | $7.74 | 80,684 |
| 2023-04-21 | $7.98 | $8.08 | $7.80 | $7.94 | $7.94 | 199,960 |
| 2023-04-20 | $8.16 | $8.22 | $8.00 | $8.01 | $8.01 | 118,133 |
| 2023-04-19 | $8.64 | $8.73 | $8.25 | $8.26 | $8.26 | 104,784 |
| 2023-04-18 | $8.74 | $8.81 | $8.60 | $8.73 | $8.73 | 100,888 |
| 2023-04-17 | $9.08 | $9.08 | $8.53 | $8.72 | $8.72 | 237,726 |
| 2023-04-14 | $8.71 | $9.09 | $8.45 | $9.04 | $9.04 | 266,542 |
| 2023-04-13 | $8.22 | $8.80 | $8.20 | $8.76 | $8.76 | 666,581 |
| 2023-04-12 | $8.24 | $8.49 | $8.08 | $8.22 | $8.22 | 149,821 |
| 2023-04-11 | $8.37 | $8.41 | $8.12 | $8.18 | $8.18 | 49,616 |
| 2023-04-10 | $8.32 | $8.42 | $8.07 | $8.42 | $8.42 | 51,975 |
| 2023-04-06 | $8.09 | $8.32 | $7.89 | $8.29 | $8.29 | 98,156 |
| 2023-04-05 | $7.89 | $8.15 | $7.80 | $8.14 | $8.14 | 114,015 |
| 2023-04-04 | $8.02 | $8.07 | $7.91 | $8.01 | $8.01 | 53,127 |
| 2023-04-03 | $7.79 | $8.21 | $7.74 | $8.08 | $8.08 | 97,421 |
| 2023-03-31 | $7.68 | $7.83 | $7.61 | $7.83 | $7.83 | 88,116 |
| 2023-03-30 | $7.53 | $7.66 | $7.49 | $7.57 | $7.57 | 95,222 |
| 2023-03-29 | $7.45 | $7.66 | $7.45 | $7.53 | $7.53 | 123,037 |
| 2023-03-28 | $7.57 | $7.58 | $7.40 | $7.43 | $7.43 | 175,528 |
| 2023-03-27 | $7.64 | $7.68 | $7.47 | $7.54 | $7.54 | 65,353 |
| 2023-03-24 | $7.66 | $7.67 | $7.50 | $7.55 | $7.55 | 35,822 |
| 2023-03-23 | $7.58 | $7.77 | $7.58 | $7.67 | $7.67 | 32,312 |
| 2023-03-22 | $7.57 | $7.62 | $7.50 | $7.53 | $7.53 | 55,408 |
| 2023-03-21 | $7.57 | $7.69 | $7.52 | $7.61 | $7.61 | 23,329 |
| 2023-03-20 | $7.63 | $7.66 | $7.46 | $7.50 | $7.50 | 53,554 |
| 2023-03-17 | $7.54 | $7.63 | $7.42 | $7.57 | $7.57 | 110,095 |
| 2023-03-16 | $7.46 | $7.66 | $7.39 | $7.56 | $7.56 | 60,732 |
| 2023-03-15 | $7.53 | $7.63 | $7.44 | $7.49 | $7.49 | 110,772 |
| 2023-03-14 | $7.66 | $7.84 | $7.56 | $7.68 | $7.68 | 165,377 |
| 2023-03-13 | $7.93 | $8.01 | $7.55 | $7.60 | $7.60 | 115,257 |
| 2023-03-10 | $8.14 | $8.24 | $7.90 | $8.01 | $8.01 | 106,924 |
| 2023-03-09 | $8.17 | $8.44 | $8.14 | $8.14 | $8.14 | 152,727 |
| 2023-03-08 | $8.27 | $8.42 | $8.22 | $8.23 | $8.23 | 106,810 |
| 2023-03-07 | $8.41 | $8.50 | $8.16 | $8.17 | $8.17 | 183,130 |
| 2023-03-06 | $8.51 | $8.67 | $8.42 | $8.46 | $8.46 | 63,118 |
| 2023-03-03 | $8.42 | $8.65 | $8.42 | $8.57 | $8.57 | 34,787 |
| 2023-03-02 | $8.35 | $8.48 | $8.18 | $8.48 | $8.48 | 34,102 |
| 2023-03-01 | $8.63 | $8.70 | $8.36 | $8.46 | $8.46 | 175,385 |
| 2023-02-28 | $8.65 | $8.68 | $8.59 | $8.60 | $8.60 | 78,220 |
| 2023-02-27 | $8.74 | $8.81 | $8.61 | $8.67 | $8.67 | 53,542 |
| 2023-02-24 | $8.80 | $8.83 | $8.65 | $8.66 | $8.66 | 44,420 |
| 2023-02-23 | $8.89 | $9.09 | $8.74 | $8.88 | $8.88 | 47,446 |
| 2023-02-22 | $8.92 | $8.98 | $8.82 | $8.85 | $8.85 | 93,301 |
| 2023-02-21 | $8.93 | $9.21 | $8.84 | $8.92 | $8.92 | 137,711 |
| 2023-02-17 | $9.26 | $9.32 | $9.15 | $9.23 | $9.23 | 111,521 |
| 2023-02-16 | $9.40 | $9.59 | $9.28 | $9.38 | $9.38 | 157,155 |
| 2023-02-15 | $10.49 | $10.49 | $9.32 | $9.44 | $9.44 | 518,507 |
| 2023-02-14 | $11.20 | $11.47 | $11.20 | $11.40 | $11.40 | 53,014 |
| 2023-02-13 | $11.26 | $11.57 | $11.22 | $11.40 | $11.40 | 49,448 |
| 2023-02-10 | $11.62 | $11.71 | $11.19 | $11.26 | $11.26 | 41,297 |
| 2023-02-09 | $11.72 | $11.91 | $11.55 | $11.59 | $11.59 | 35,401 |
| 2023-02-08 | $11.80 | $11.86 | $11.63 | $11.68 | $11.68 | 17,661 |
| 2023-02-07 | $11.63 | $11.86 | $11.50 | $11.86 | $11.80 | 86,997 |
| 2023-02-06 | $11.85 | $11.94 | $11.68 | $11.69 | $11.63 | 41,983 |
| 2023-02-03 | $11.78 | $11.99 | $11.70 | $11.85 | $11.79 | 83,157 |
| 2023-02-02 | $11.96 | $12.09 | $11.85 | $11.96 | $11.90 | 133,297 |
| 2023-02-01 | $11.58 | $11.92 | $11.55 | $11.89 | $11.83 | 101,050 |
| 2023-01-31 | $11.57 | $11.78 | $11.50 | $11.61 | $11.55 | 90,060 |
| 2023-01-30 | $11.65 | $11.81 | $11.52 | $11.56 | $11.50 | 27,469 |
| 2023-01-27 | $11.75 | $11.83 | $11.64 | $11.76 | $11.70 | 29,494 |
| 2023-01-26 | $11.69 | $11.76 | $11.64 | $11.72 | $11.66 | 78,051 |
| 2023-01-25 | $11.48 | $11.59 | $11.20 | $11.56 | $11.50 | 56,791 |
| 2023-01-24 | $11.66 | $11.70 | $11.47 | $11.47 | $11.41 | 77,981 |
| 2023-01-23 | $11.50 | $11.69 | $11.35 | $11.62 | $11.56 | 61,287 |
| 2023-01-20 | $11.15 | $11.53 | $10.86 | $11.48 | $11.42 | 90,069 |
| 2023-01-19 | $11.38 | $11.62 | $11.15 | $11.21 | $11.15 | 84,426 |
| 2023-01-18 | $11.45 | $11.60 | $11.30 | $11.53 | $11.47 | 97,456 |
| 2023-01-17 | $11.74 | $11.98 | $11.36 | $11.42 | $11.36 | 109,287 |
| 2023-01-13 | $11.25 | $11.44 | $11.01 | $11.13 | $11.07 | 42,414 |
| 2023-01-12 | $11.35 | $11.52 | $11.28 | $11.33 | $11.27 | 46,645 |
| 2023-01-11 | $11.44 | $11.49 | $11.30 | $11.36 | $11.30 | 44,109 |
| 2023-01-10 | $11.31 | $11.51 | $11.29 | $11.43 | $11.37 | 26,046 |
| 2023-01-09 | $11.16 | $11.34 | $11.14 | $11.23 | $11.17 | 22,908 |
| 2023-01-06 | $11.65 | $11.65 | $11.05 | $11.11 | $11.11 | 58,364 |
| 2023-01-05 | $10.99 | $11.66 | $10.85 | $11.65 | $11.65 | 152,208 |
| 2023-01-04 | $10.92 | $11.16 | $10.92 | $11.08 | $11.08 | 47,001 |
| 2023-01-03 | $10.56 | $10.86 | $10.38 | $10.75 | $10.75 | 114,804 |
| 2022-12-30 | $9.89 | $10.49 | $9.89 | $10.44 | $10.44 | 69,316 |
| 2022-12-29 | $9.51 | $10.04 | $9.51 | $9.96 | $9.96 | 41,212 |
| 2022-12-28 | $9.71 | $9.71 | $9.43 | $9.50 | $9.50 | 36,459 |
| 2022-12-27 | $9.67 | $9.78 | $9.61 | $9.67 | $9.67 | 27,697 |
| 2022-12-23 | $10.00 | $10.05 | $9.79 | $9.79 | $9.79 | 42,523 |
| 2022-12-22 | $10.19 | $10.19 | $9.79 | $10.06 | $10.06 | 75,138 |
| 2022-12-21 | $9.86 | $10.22 | $9.85 | $10.19 | $10.19 | 35,466 |
| 2022-12-20 | $9.70 | $9.95 | $9.66 | $9.90 | $9.90 | 56,176 |
| 2022-12-19 | $9.80 | $9.87 | $9.66 | $9.71 | $9.71 | 36,941 |
| 2022-12-16 | $10.05 | $10.09 | $9.80 | $9.97 | $9.97 | 79,234 |
| 2022-12-15 | $9.85 | $10.05 | $9.83 | $10.05 | $10.05 | 85,160 |
| 2022-12-14 | $9.74 | $10.07 | $9.74 | $9.96 | $9.96 | 91,600 |
| 2022-12-13 | $9.80 | $9.83 | $9.43 | $9.80 | $9.80 | 118,759 |
| 2022-12-12 | $9.29 | $9.62 | $9.29 | $9.57 | $9.57 | 85,935 |
| 2022-12-09 | $9.36 | $9.40 | $9.25 | $9.33 | $9.33 | 30,967 |
| 2022-12-08 | $9.26 | $9.56 | $9.26 | $9.37 | $9.37 | 69,965 |
| 2022-12-07 | $9.25 | $9.60 | $9.25 | $9.41 | $9.41 | 80,666 |
| 2022-12-06 | $9.45 | $9.58 | $9.23 | $9.32 | $9.32 | 117,986 |
| 2022-12-05 | $9.82 | $9.98 | $9.51 | $9.61 | $9.61 | 97,485 |
| 2022-12-02 | $9.76 | $10.02 | $9.68 | $9.97 | $9.97 | 47,068 |
| 2022-12-01 | $9.71 | $10.18 | $9.58 | $9.99 | $9.99 | 170,894 |
| 2022-11-30 | $9.52 | $9.73 | $9.31 | $9.69 | $9.69 | 83,132 |
| 2022-11-29 | $9.67 | $9.71 | $9.49 | $9.59 | $9.59 | 37,875 |
| 2022-11-28 | $10.07 | $10.20 | $9.66 | $9.74 | $9.74 | 45,639 |
| 2022-11-25 | $10.12 | $10.25 | $10.08 | $10.15 | $10.15 | 13,095 |
| 2022-11-23 | $9.67 | $10.21 | $9.58 | $10.20 | $10.20 | 119,574 |
| 2022-11-22 | $9.33 | $9.77 | $9.25 | $9.73 | $9.73 | 134,754 |
| 2022-11-21 | $9.44 | $9.44 | $9.20 | $9.34 | $9.34 | 73,000 |
| 2022-11-18 | $9.39 | $9.50 | $9.23 | $9.44 | $9.44 | 77,004 |
| 2022-11-17 | $9.21 | $9.39 | $9.21 | $9.32 | $9.32 | 54,634 |
| 2022-11-16 | $9.48 | $9.48 | $9.12 | $9.31 | $9.31 | 69,749 |
| 2022-11-15 | $9.68 | $9.97 | $9.48 | $9.53 | $9.47 | 52,484 |
| 2022-11-14 | $10.00 | $10.00 | $9.41 | $9.43 | $9.37 | 243,727 |
| 2022-11-11 | $9.53 | $10.33 | $9.11 | $10.04 | $9.98 | 309,269 |
| 2022-11-10 | $8.93 | $9.43 | $8.88 | $9.34 | $9.28 | 249,900 |
| 2022-11-09 | $9.83 | $9.91 | $8.69 | $8.79 | $8.73 | 1,016,326 |
| 2022-11-08 | $10.15 | $10.91 | $10.13 | $10.45 | $10.38 | 196,472 |
| 2022-11-07 | $10.83 | $11.08 | $10.01 | $10.13 | $10.07 | 256,035 |
| 2022-11-04 | $11.41 | $11.58 | $10.82 | $10.90 | $10.83 | 245,722 |
| 2022-11-03 | $11.02 | $11.46 | $11.00 | $11.28 | $11.21 | 71,445 |
| 2022-11-02 | $11.65 | $11.65 | $11.19 | $11.19 | $11.12 | 30,455 |
| 2022-11-01 | $12.16 | $12.23 | $11.55 | $11.59 | $11.59 | 98,310 |
| 2022-10-31 | $11.89 | $12.03 | $11.86 | $12.01 | $12.01 | 48,600 |
| 2022-10-28 | $11.99 | $12.00 | $11.74 | $11.94 | $11.94 | 50,761 |
| 2022-10-27 | $12.11 | $12.19 | $11.91 | $11.95 | $11.95 | 53,282 |
| 2022-10-26 | $11.95 | $12.11 | $11.88 | $12.08 | $12.08 | 55,199 |
| 2022-10-25 | $11.58 | $12.00 | $11.58 | $11.96 | $11.96 | 60,362 |
| 2022-10-24 | $11.91 | $11.91 | $11.22 | $11.62 | $11.62 | 87,846 |
| 2022-10-21 | $11.02 | $11.72 | $10.84 | $11.60 | $11.60 | 93,772 |
| 2022-10-20 | $11.20 | $11.30 | $10.96 | $11.06 | $11.06 | 206,602 |
| 2022-10-19 | $11.16 | $11.23 | $11.04 | $11.08 | $11.08 | 104,633 |
| 2022-10-18 | $11.27 | $11.30 | $10.99 | $11.12 | $11.12 | 213,656 |
| 2022-10-17 | $11.10 | $11.34 | $11.01 | $11.13 | $11.13 | 67,193 |
| 2022-10-14 | $11.32 | $11.44 | $10.99 | $11.03 | $11.03 | 33,047 |
| 2022-10-13 | $10.69 | $11.31 | $10.68 | $11.25 | $11.25 | 31,960 |
| 2022-10-12 | $10.93 | $11.05 | $10.52 | $10.94 | $10.94 | 55,875 |
| 2022-10-11 | $11.12 | $11.35 | $10.98 | $11.05 | $11.05 | 43,516 |
| 2022-10-10 | $11.51 | $11.51 | $11.06 | $11.13 | $11.13 | 55,721 |
| 2022-10-07 | $11.72 | $11.91 | $11.48 | $11.55 | $11.55 | 54,084 |
| 2022-10-06 | $12.44 | $12.44 | $11.94 | $11.97 | $11.97 | 168,963 |
| 2022-10-05 | $12.03 | $12.59 | $11.79 | $12.42 | $12.42 | 83,832 |
| 2022-10-04 | $11.97 | $12.47 | $11.80 | $12.05 | $12.05 | 196,349 |
| 2022-10-03 | $11.72 | $11.98 | $11.69 | $11.85 | $11.85 | 157,864 |
| 2022-09-30 | $11.61 | $12.00 | $11.57 | $11.61 | $11.61 | 122,000 |
| 2022-09-29 | $11.61 | $11.61 | $11.32 | $11.56 | $11.56 | 65,069 |
| 2022-09-28 | $11.06 | $11.65 | $11.04 | $11.59 | $11.59 | 93,704 |
| 2022-09-27 | $10.66 | $11.06 | $10.62 | $10.94 | $10.94 | 75,421 |
| 2022-09-26 | $10.52 | $11.21 | $10.52 | $10.72 | $10.72 | 42,471 |
| 2022-09-23 | $10.70 | $10.84 | $10.57 | $10.69 | $10.69 | 51,250 |
| 2022-09-22 | $10.98 | $10.98 | $10.67 | $10.86 | $10.86 | 55,467 |
| 2022-09-21 | $10.98 | $11.17 | $10.86 | $10.96 | $10.96 | 137,342 |
| 2022-09-20 | $10.82 | $10.96 | $10.72 | $10.86 | $10.86 | 242,276 |
| 2022-09-19 | $10.42 | $11.00 | $10.42 | $10.95 | $10.95 | 59,213 |
| 2022-09-16 | $10.77 | $10.78 | $10.26 | $10.55 | $10.55 | 107,518 |
| 2022-09-15 | $10.67 | $10.98 | $10.67 | $10.84 | $10.84 | 36,765 |
| 2022-09-14 | $10.73 | $10.84 | $10.35 | $10.69 | $10.69 | 37,654 |
| 2022-09-13 | $10.67 | $10.69 | $10.29 | $10.65 | $10.65 | 82,239 |
| 2022-09-12 | $11.45 | $11.45 | $10.91 | $10.98 | $10.98 | 47,818 |
| 2022-09-09 | $10.99 | $11.30 | $10.97 | $11.29 | $11.29 | 49,873 |
| 2022-09-08 | $10.64 | $10.98 | $10.63 | $10.94 | $10.94 | 42,795 |
| 2022-09-07 | $10.47 | $10.84 | $10.37 | $10.81 | $10.81 | 109,624 |
| 2022-09-06 | $10.83 | $10.85 | $10.38 | $10.41 | $10.41 | 171,207 |
| 2022-09-02 | $11.09 | $11.09 | $10.50 | $10.87 | $10.87 | 314,054 |
| 2022-09-01 | $10.77 | $10.93 | $10.66 | $10.88 | $10.88 | 160,037 |
| 2022-08-31 | $11.49 | $11.49 | $10.64 | $10.80 | $10.80 | 138,620 |
| 2022-08-30 | $12.00 | $12.08 | $11.07 | $11.30 | $11.30 | 189,781 |
| 2022-08-29 | $11.82 | $12.41 | $11.80 | $11.85 | $11.85 | 131,264 |
| 2022-08-26 | $12.20 | $12.22 | $11.97 | $12.06 | $12.06 | 98,849 |
| 2022-08-25 | $12.30 | $12.37 | $12.14 | $12.27 | $12.27 | 98,639 |
| 2022-08-24 | $10.99 | $12.27 | $10.91 | $12.23 | $12.23 | 380,900 |
| 2022-08-23 | $10.20 | $10.63 | $10.09 | $10.22 | $10.22 | 73,023 |
| 2022-08-22 | $10.10 | $10.20 | $10.04 | $10.12 | $10.12 | 33,615 |
| 2022-08-19 | $10.60 | $10.60 | $10.21 | $10.24 | $10.24 | 63,076 |
| 2022-08-18 | $10.32 | $10.73 | $10.26 | $10.64 | $10.64 | 34,824 |
| 2022-08-17 | $10.73 | $10.73 | $10.21 | $10.33 | $10.33 | 35,229 |
| 2022-08-16 | $10.57 | $10.79 | $10.46 | $10.78 | $10.78 | 58,753 |
| 2022-08-15 | $10.74 | $10.81 | $10.55 | $10.66 | $10.66 | 64,724 |
| 2022-08-12 | $10.45 | $10.86 | $10.43 | $10.84 | $10.84 | 54,336 |
| 2022-08-11 | $10.24 | $10.49 | $10.21 | $10.47 | $10.47 | 38,664 |
| 2022-08-10 | $10.11 | $10.40 | $9.97 | $10.23 | $10.23 | 29,617 |
| 2022-08-09 | $10.25 | $10.25 | $9.93 | $9.98 | $9.92 | 28,141 |
| 2022-08-08 | $10.04 | $10.25 | $9.84 | $10.25 | $10.19 | 48,890 |
| 2022-08-05 | $9.70 | $9.97 | $9.61 | $9.96 | $9.90 | 51,052 |
| 2022-08-04 | $9.67 | $9.86 | $9.57 | $9.78 | $9.72 | 53,059 |
| 2022-08-03 | $9.27 | $9.81 | $9.17 | $9.71 | $9.65 | 41,601 |
| 2022-08-02 | $9.02 | $9.37 | $9.02 | $9.27 | $9.21 | 41,027 |
| 2022-08-01 | $9.25 | $9.25 | $8.99 | $9.10 | $9.05 | 55,608 |
| 2022-07-29 | $9.12 | $9.25 | $8.95 | $9.25 | $9.19 | 27,158 |
| 2022-07-28 | $8.97 | $9.09 | $8.87 | $9.05 | $9.00 | 25,767 |
| 2022-07-27 | $8.98 | $9.24 | $8.92 | $9.00 | $8.95 | 36,412 |
| 2022-07-26 | $9.00 | $9.06 | $8.92 | $9.04 | $8.99 | 42,852 |
| 2022-07-25 | $9.19 | $9.20 | $9.08 | $9.10 | $9.05 | 24,496 |
| 2022-07-22 | $9.48 | $9.54 | $9.15 | $9.24 | $9.18 | 30,761 |
| 2022-07-21 | $9.22 | $9.48 | $9.16 | $9.48 | $9.42 | 27,983 |
| 2022-07-20 | $9.06 | $9.13 | $8.95 | $9.12 | $9.07 | 37,073 |
| 2022-07-19 | $8.74 | $9.04 | $8.67 | $9.00 | $8.95 | 57,693 |
| 2022-07-18 | $8.38 | $8.69 | $8.38 | $8.58 | $8.53 | 20,639 |
| 2022-07-15 | $8.42 | $8.54 | $8.34 | $8.38 | $8.33 | 24,399 |
| 2022-07-14 | $8.34 | $8.43 | $8.14 | $8.37 | $8.32 | 29,223 |
| 2022-07-13 | $8.72 | $8.72 | $8.30 | $8.43 | $8.38 | 53,675 |
| 2022-07-12 | $8.83 | $8.98 | $8.72 | $8.80 | $8.75 | 60,413 |
| 2022-07-11 | $9.45 | $9.45 | $8.86 | $8.90 | $8.85 | 41,274 |
| 2022-07-08 | $9.38 | $9.66 | $9.24 | $9.52 | $9.46 | 53,413 |
| 2022-07-07 | $9.15 | $9.50 | $9.15 | $9.37 | $9.31 | 49,202 |
| 2022-07-06 | $8.95 | $9.19 | $8.93 | $9.10 | $9.05 | 39,861 |
| 2022-07-05 | $8.34 | $8.96 | $8.34 | $8.95 | $8.90 | 72,306 |
| 2022-07-01 | $8.62 | $8.72 | $8.30 | $8.48 | $8.43 | 35,686 |
| 2022-06-30 | $8.52 | $8.69 | $8.46 | $8.65 | $8.60 | 42,867 |
| 2022-06-29 | $8.89 | $8.89 | $8.53 | $8.64 | $8.59 | 62,388 |
| 2022-06-28 | $8.91 | $9.05 | $8.79 | $8.83 | $8.78 | 90,884 |
| 2022-06-27 | $8.63 | $8.84 | $8.49 | $8.83 | $8.78 | 77,134 |
| 2022-06-24 | $8.32 | $8.69 | $8.29 | $8.62 | $8.57 | 65,706 |
| 2022-06-23 | $8.14 | $8.36 | $8.10 | $8.28 | $8.23 | 56,007 |
| 2022-06-22 | $8.01 | $8.25 | $7.75 | $8.02 | $7.97 | 20,761 |
| 2022-06-21 | $8.04 | $8.27 | $8.03 | $8.14 | $8.09 | 37,155 |
| 2022-06-17 | $7.59 | $8.04 | $7.59 | $7.89 | $7.84 | 52,410 |
| 2022-06-16 | $7.80 | $7.90 | $7.69 | $7.70 | $7.65 | 58,367 |
| 2022-06-15 | $8.06 | $8.15 | $7.92 | $8.03 | $7.98 | 54,555 |
| 2022-06-14 | $8.37 | $8.37 | $7.98 | $8.01 | $7.96 | 87,230 |
| 2022-06-13 | $8.39 | $8.64 | $8.32 | $8.36 | $8.31 | 78,955 |
| 2022-06-10 | $9.02 | $9.07 | $8.70 | $8.76 | $8.71 | 96,791 |
| 2022-06-09 | $9.27 | $9.27 | $9.12 | $9.20 | $9.14 | 41,379 |
| 2022-06-08 | $9.14 | $9.42 | $9.10 | $9.32 | $9.26 | 40,766 |
| 2022-06-07 | $9.11 | $9.30 | $9.05 | $9.18 | $9.12 | 70,582 |
| 2022-06-06 | $9.52 | $9.53 | $9.17 | $9.21 | $9.15 | 50,598 |
| 2022-06-03 | $9.56 | $9.58 | $9.34 | $9.43 | $9.37 | 83,945 |
| 2022-06-02 | $9.17 | $9.65 | $9.17 | $9.59 | $9.53 | 41,143 |
| 2022-06-01 | $9.40 | $9.40 | $9.08 | $9.17 | $9.11 | 52,954 |
| 2022-05-31 | $9.35 | $9.50 | $9.21 | $9.30 | $9.24 | 96,112 |
| 2022-05-27 | $9.12 | $9.61 | $9.12 | $9.37 | $9.31 | 138,876 |
| 2022-05-26 | $8.65 | $9.07 | $8.65 | $9.04 | $8.99 | 164,633 |
| 2022-05-25 | $8.73 | $8.81 | $8.62 | $8.68 | $8.63 | 71,292 |
| 2022-05-24 | $8.90 | $8.93 | $8.70 | $8.77 | $8.72 | 96,574 |
| 2022-05-23 | $9.13 | $9.23 | $8.85 | $8.99 | $8.94 | 90,285 |
| 2022-05-20 | $9.25 | $9.25 | $8.78 | $9.05 | $9.00 | 141,897 |
| 2022-05-19 | $8.79 | $9.14 | $8.72 | $8.97 | $8.92 | 122,255 |
| 2022-05-18 | $8.65 | $8.74 | $8.50 | $8.73 | $8.68 | 116,558 |
| 2022-05-17 | $8.48 | $8.71 | $8.38 | $8.71 | $8.66 | 119,952 |
| 2022-05-16 | $8.42 | $8.59 | $8.25 | $8.30 | $8.25 | 199,432 |
| 2022-05-13 | $8.40 | $8.58 | $8.13 | $8.35 | $8.30 | 571,477 |
| 2022-05-12 | $7.50 | $7.96 | $7.41 | $7.92 | $7.87 | 532,371 |
| 2022-05-11 | $6.85 | $7.55 | $6.85 | $7.25 | $7.21 | 153,844 |
| 2022-05-10 | $7.20 | $7.20 | $6.88 | $6.93 | $6.83 | 168,629 |
| 2022-05-09 | $7.00 | $7.07 | $6.79 | $7.01 | $6.91 | 103,765 |
| 2022-05-06 | $7.39 | $7.39 | $7.11 | $7.14 | $7.04 | 101,364 |
| 2022-05-05 | $7.91 | $7.91 | $7.29 | $7.37 | $7.26 | 133,073 |
| 2022-05-04 | $7.90 | $7.95 | $7.58 | $7.93 | $7.82 | 110,511 |
| 2022-05-03 | $8.03 | $8.07 | $7.78 | $7.85 | $7.74 | 148,606 |
| 2022-05-02 | $7.77 | $8.02 | $7.69 | $7.99 | $7.88 | 66,096 |
| 2022-04-29 | $7.90 | $7.94 | $7.67 | $7.70 | $7.59 | 160,357 |
| 2022-04-28 | $7.88 | $7.99 | $7.75 | $7.93 | $7.82 | 70,852 |
| 2022-04-27 | $7.80 | $7.87 | $7.74 | $7.79 | $7.68 | 337,297 |
| 2022-04-26 | $8.27 | $8.27 | $7.77 | $7.82 | $7.71 | 90,226 |
| 2022-04-25 | $7.81 | $8.12 | $7.81 | $8.09 | $7.97 | 159,116 |
| 2022-04-22 | $8.03 | $8.13 | $7.87 | $7.90 | $7.79 | 67,057 |
| 2022-04-21 | $8.19 | $8.23 | $8.04 | $8.11 | $7.99 | 72,208 |
| 2022-04-20 | $8.27 | $8.36 | $8.06 | $8.07 | $7.95 | 22,266 |
| 2022-04-19 | $8.05 | $8.32 | $8.05 | $8.17 | $8.05 | 25,962 |
| 2022-04-18 | $8.14 | $8.14 | $7.90 | $8.05 | $7.93 | 62,416 |
| 2022-04-14 | $8.13 | $8.17 | $8.02 | $8.09 | $7.97 | 144,338 |
| 2022-04-13 | $8.15 | $8.34 | $8.00 | $8.17 | $8.05 | 35,525 |
| 2022-04-12 | $8.17 | $8.24 | $8.01 | $8.05 | $7.93 | 53,546 |
| 2022-04-11 | $7.98 | $8.11 | $7.94 | $8.02 | $7.91 | 106,151 |
| 2022-04-08 | $8.20 | $8.25 | $8.03 | $8.11 | $7.99 | 35,839 |
| 2022-04-07 | $8.55 | $8.60 | $8.16 | $8.27 | $8.15 | 40,768 |
| 2022-04-06 | $8.69 | $8.78 | $8.37 | $8.58 | $8.46 | 40,616 |
| 2022-04-05 | $8.86 | $9.00 | $8.64 | $8.78 | $8.65 | 88,937 |
| 2022-04-04 | $8.64 | $9.01 | $8.64 | $8.95 | $8.82 | 53,577 |
| 2022-04-01 | $8.58 | $8.66 | $8.40 | $8.64 | $8.52 | 66,840 |
| 2022-03-31 | $8.72 | $8.72 | $8.45 | $8.48 | $8.36 | 51,244 |
| 2022-03-30 | $8.69 | $8.88 | $8.62 | $8.78 | $8.65 | 71,498 |
| 2022-03-29 | $8.40 | $8.70 | $8.40 | $8.67 | $8.55 | 42,878 |
| 2022-03-28 | $8.34 | $8.57 | $8.14 | $8.33 | $8.21 | 112,845 |
| 2022-03-25 | $8.40 | $8.44 | $8.20 | $8.43 | $8.31 | 85,656 |
| 2022-03-24 | $8.39 | $8.45 | $8.29 | $8.45 | $8.33 | 45,630 |
| 2022-03-23 | $8.70 | $8.76 | $8.43 | $8.47 | $8.35 | 41,573 |
| 2022-03-22 | $8.57 | $8.82 | $8.54 | $8.69 | $8.57 | 54,251 |
| 2022-03-21 | $7.88 | $8.82 | $7.86 | $8.63 | $8.51 | 272,376 |
| 2022-03-18 | $8.13 | $8.52 | $7.70 | $7.80 | $7.69 | 418,041 |
| 2022-03-17 | $8.06 | $8.24 | $8.01 | $8.23 | $8.11 | 191,656 |
| 2022-03-16 | $7.71 | $8.15 | $7.71 | $8.06 | $7.94 | 79,753 |
| 2022-03-15 | $7.92 | $7.92 | $7.61 | $7.69 | $7.58 | 118,052 |
| 2022-03-14 | $8.32 | $8.32 | $7.82 | $7.83 | $7.72 | 160,089 |
| 2022-03-11 | $8.80 | $8.80 | $8.32 | $8.35 | $8.23 | 90,747 |
| 2022-03-10 | $8.54 | $8.78 | $8.45 | $8.75 | $8.62 | 58,359 |
| 2022-03-09 | $8.56 | $8.73 | $8.37 | $8.70 | $8.58 | 38,898 |
| 2022-03-08 | $8.16 | $8.33 | $8.07 | $8.21 | $8.09 | 78,423 |
| 2022-03-07 | $8.38 | $8.64 | $8.09 | $8.20 | $8.08 | 267,545 |
| 2022-03-04 | $9.01 | $9.01 | $8.51 | $8.67 | $8.55 | 78,506 |
| 2022-03-03 | $9.21 | $9.24 | $8.85 | $8.99 | $8.86 | 91,891 |
| 2022-03-02 | $9.12 | $9.18 | $8.89 | $9.18 | $9.05 | 46,714 |
| 2022-03-01 | $9.10 | $9.28 | $8.94 | $9.03 | $8.90 | 64,126 |
| 2022-02-28 | $9.04 | $9.10 | $8.81 | $9.06 | $8.93 | 59,824 |
| 2022-02-25 | $8.84 | $9.12 | $8.60 | $9.05 | $8.92 | 72,560 |
| 2022-02-24 | $8.55 | $8.75 | $8.44 | $8.75 | $8.62 | 57,595 |
| 2022-02-23 | $9.09 | $9.09 | $8.73 | $8.74 | $8.61 | 93,654 |
| 2022-02-22 | $9.20 | $9.23 | $8.98 | $9.05 | $8.92 | 70,750 |
| 2022-02-18 | $9.58 | $9.58 | $9.22 | $9.24 | $9.11 | 64,349 |
| 2022-02-17 | $9.73 | $9.74 | $9.53 | $9.64 | $9.50 | 110,793 |
| 2022-02-16 | $9.58 | $9.84 | $9.45 | $9.80 | $9.66 | 119,497 |
| 2022-02-15 | $9.61 | $9.65 | $9.37 | $9.60 | $9.46 | 56,337 |
| 2022-02-14 | $9.37 | $9.69 | $9.23 | $9.50 | $9.36 | 83,286 |
| 2022-02-11 | $9.32 | $9.50 | $9.15 | $9.29 | $9.16 | 112,898 |
| 2022-02-10 | $9.43 | $9.58 | $9.24 | $9.36 | $9.23 | 128,541 |
| 2022-02-09 | $8.97 | $9.67 | $8.63 | $9.61 | $9.41 | 396,049 |
| 2022-02-08 | $7.78 | $8.04 | $7.77 | $8.03 | $7.86 | 198,855 |
| 2022-02-07 | $8.09 | $8.09 | $7.67 | $7.81 | $7.65 | 123,436 |
| 2022-02-04 | $7.72 | $7.81 | $7.67 | $7.75 | $7.59 | 67,599 |
| 2022-02-03 | $7.84 | $7.94 | $7.68 | $7.71 | $7.55 | 111,164 |
| 2022-02-02 | $8.20 | $8.24 | $7.92 | $7.96 | $7.79 | 107,531 |
| 2022-02-01 | $8.07 | $8.22 | $7.97 | $8.19 | $8.02 | 166,797 |
| 2022-01-31 | $7.73 | $8.06 | $7.70 | $8.05 | $7.88 | 51,818 |
| 2022-01-28 | $7.48 | $7.67 | $7.40 | $7.67 | $7.51 | 80,533 |
| 2022-01-27 | $7.53 | $7.61 | $7.41 | $7.49 | $7.33 | 201,477 |
| 2022-01-26 | $7.57 | $7.69 | $7.41 | $7.49 | $7.33 | 149,562 |
| 2022-01-25 | $7.47 | $7.62 | $7.33 | $7.42 | $7.26 | 131,784 |
| 2022-01-24 | $7.57 | $7.63 | $7.22 | $7.63 | $7.47 | 211,606 |
| 2022-01-21 | $7.70 | $7.76 | $7.53 | $7.66 | $7.50 | 333,684 |
| 2022-01-20 | $7.93 | $8.06 | $7.72 | $7.75 | $7.59 | 147,871 |
| 2022-01-19 | $7.88 | $7.93 | $7.70 | $7.84 | $7.68 | 258,846 |
| 2022-01-18 | $8.06 | $8.10 | $7.83 | $7.87 | $7.71 | 255,103 |
| 2022-01-14 | $8.11 | $8.14 | $7.96 | $8.08 | $7.91 | 217,129 |
| 2022-01-13 | $8.51 | $8.51 | $8.05 | $8.08 | $7.91 | 255,524 |
| 2022-01-12 | $8.52 | $8.63 | $8.35 | $8.52 | $8.34 | 83,467 |
| 2022-01-11 | $8.36 | $8.53 | $8.35 | $8.46 | $8.28 | 142,991 |
| 2022-01-10 | $8.22 | $8.44 | $8.06 | $8.35 | $8.18 | 463,427 |
| 2022-01-07 | $8.61 | $8.63 | $8.45 | $8.46 | $8.28 | 176,547 |
| 2022-01-06 | $8.81 | $8.81 | $8.51 | $8.62 | $8.44 | 197,368 |
| 2022-01-05 | $9.05 | $9.05 | $8.74 | $8.79 | $8.61 | 179,191 |
| 2022-01-04 | $9.52 | $9.52 | $9.00 | $9.10 | $8.91 | 195,156 |
| 2022-01-03 | $9.40 | $9.69 | $9.23 | $9.48 | $9.28 | 47,214 |
| 2021-12-31 | $9.51 | $9.71 | $9.39 | $9.41 | $9.21 | 80,958 |
| 2021-12-30 | $9.30 | $9.53 | $9.30 | $9.50 | $9.30 | 62,102 |
| 2021-12-29 | $9.44 | $9.44 | $9.00 | $9.26 | $9.07 | 126,570 |
| 2021-12-28 | $9.34 | $9.50 | $9.13 | $9.16 | $8.97 | 31,336 |
| 2021-12-27 | $9.44 | $9.65 | $9.31 | $9.37 | $9.17 | 52,468 |
| 2021-12-23 | $9.24 | $9.42 | $9.18 | $9.40 | $9.20 | 220,529 |
| 2021-12-22 | $9.13 | $9.36 | $9.13 | $9.26 | $9.07 | 160,636 |
| 2021-12-21 | $9.09 | $9.34 | $9.04 | $9.31 | $9.12 | 155,485 |
| 2021-12-20 | $9.07 | $9.07 | $8.83 | $9.02 | $8.83 | 99,041 |
| 2021-12-17 | $8.98 | $9.48 | $8.83 | $9.27 | $9.08 | 257,095 |
| 2021-12-16 | $8.86 | $9.20 | $8.86 | $9.07 | $8.88 | 163,147 |
| 2021-12-15 | $8.67 | $8.82 | $8.52 | $8.78 | $8.60 | 148,968 |
| 2021-12-14 | $8.79 | $8.89 | $8.62 | $8.73 | $8.55 | 177,014 |
| 2021-12-13 | $8.80 | $8.91 | $8.71 | $8.86 | $8.67 | 162,807 |
| 2021-12-10 | $9.01 | $9.15 | $8.75 | $8.82 | $8.64 | 138,827 |
| 2021-12-09 | $9.09 | $9.19 | $8.89 | $9.00 | $8.81 | 326,322 |
| 2021-12-08 | $8.83 | $9.10 | $8.77 | $9.08 | $8.89 | 106,431 |
| 2021-12-07 | $9.00 | $9.08 | $8.85 | $8.90 | $8.71 | 172,197 |
| 2021-12-06 | $8.45 | $8.84 | $8.41 | $8.81 | $8.63 | 118,902 |
| 2021-12-03 | $8.76 | $8.80 | $8.36 | $8.49 | $8.31 | 381,159 |
| 2021-12-02 | $8.63 | $8.72 | $8.50 | $8.70 | $8.52 | 162,443 |
| 2021-12-01 | $8.87 | $8.97 | $8.59 | $8.65 | $8.47 | 444,340 |
| 2021-11-30 | $8.84 | $9.00 | $8.66 | $8.85 | $8.66 | 235,220 |
| 2021-11-29 | $8.92 | $9.07 | $8.60 | $8.86 | $8.67 | 209,019 |
| 2021-11-26 | $8.76 | $9.03 | $8.61 | $8.99 | $8.80 | 102,428 |
| 2021-11-24 | $9.06 | $9.16 | $8.95 | $9.03 | $8.84 | 255,419 |
| 2021-11-23 | $8.99 | $9.21 | $8.93 | $9.10 | $8.91 | 811,836 |
| 2021-11-22 | $9.25 | $9.25 | $8.89 | $8.98 | $8.79 | 692,417 |
| 2021-11-19 | $9.65 | $9.66 | $9.21 | $9.26 | $9.07 | 397,941 |
| 2021-11-18 | $9.77 | $9.78 | $9.56 | $9.61 | $9.41 | 248,243 |
| 2021-11-17 | $9.83 | $10.10 | $9.73 | $9.75 | $9.55 | 113,225 |
| 2021-11-16 | $9.78 | $9.91 | $9.62 | $9.88 | $9.67 | 231,298 |
| 2021-11-15 | $10.51 | $10.51 | $9.77 | $9.80 | $9.53 | 341,986 |
| 2021-11-12 | $10.41 | $10.44 | $10.13 | $10.18 | $9.90 | 137,783 |
| 2021-11-11 | $11.39 | $11.39 | $10.40 | $10.43 | $10.15 | 340,648 |
| 2021-11-10 | $11.15 | $11.38 | $10.86 | $10.86 | $10.56 | 307,720 |
| 2021-11-09 | $11.55 | $11.59 | $11.33 | $11.40 | $11.09 | 133,244 |
| 2021-11-08 | $11.63 | $11.63 | $11.50 | $11.53 | $11.22 | 50,641 |
| 2021-11-05 | $11.29 | $11.54 | $11.29 | $11.54 | $11.23 | 41,555 |
| 2021-11-04 | $11.23 | $11.42 | $11.08 | $11.40 | $11.09 | 65,951 |
| 2021-11-03 | $11.40 | $11.40 | $11.04 | $11.23 | $10.92 | 91,868 |
| 2021-11-02 | $11.54 | $11.54 | $11.04 | $11.13 | $10.83 | 40,544 |
| 2021-11-01 | $11.30 | $11.35 | $11.13 | $11.22 | $10.91 | 74,872 |
| 2021-10-29 | $11.28 | $11.30 | $11.18 | $11.24 | $10.93 | 37,778 |
| 2021-10-28 | $11.20 | $11.50 | $11.16 | $11.28 | $10.97 | 32,431 |
| 2021-10-27 | $11.48 | $11.48 | $11.11 | $11.14 | $10.84 | 255,289 |
| 2021-10-26 | $11.43 | $11.43 | $11.20 | $11.20 | $10.90 | 304,640 |
| 2021-10-25 | $11.40 | $11.47 | $11.38 | $11.39 | $11.08 | 56,978 |
| 2021-10-22 | $11.41 | $11.45 | $11.31 | $11.35 | $11.04 | 69,757 |
| 2021-10-21 | $11.30 | $11.50 | $11.30 | $11.41 | $11.10 | 36,694 |
| 2021-10-20 | $11.44 | $11.48 | $11.32 | $11.40 | $11.09 | 57,277 |
| 2021-10-19 | $11.45 | $11.50 | $11.35 | $11.38 | $11.07 | 29,838 |
| 2021-10-18 | $11.40 | $11.45 | $11.29 | $11.36 | $11.05 | 24,787 |
| 2021-10-15 | $11.44 | $11.48 | $11.31 | $11.44 | $11.13 | 29,213 |
| 2021-10-14 | $11.30 | $11.47 | $11.27 | $11.35 | $11.04 | 75,706 |
| 2021-10-13 | $10.94 | $11.32 | $10.94 | $11.18 | $10.88 | 58,098 |
| 2021-10-12 | $11.08 | $11.12 | $10.92 | $10.95 | $10.65 | 115,505 |
| 2021-10-11 | $11.04 | $11.16 | $11.03 | $11.08 | $10.78 | 19,433 |
| 2021-10-08 | $11.30 | $11.32 | $11.02 | $11.03 | $10.73 | 106,446 |
| 2021-10-07 | $11.10 | $11.35 | $11.10 | $11.20 | $10.90 | 73,331 |
| 2021-10-06 | $10.85 | $10.99 | $10.73 | $10.96 | $10.66 | 142,743 |
| 2021-10-05 | $11.42 | $11.42 | $10.81 | $10.90 | $10.60 | 216,869 |
| 2021-10-04 | $11.47 | $11.47 | $10.87 | $10.90 | $10.60 | 259,172 |
| 2021-10-01 | $11.02 | $11.19 | $10.95 | $11.17 | $10.87 | 106,700 |
| 2021-09-30 | $11.00 | $11.09 | $10.91 | $10.99 | $10.69 | 113,395 |
| 2021-09-29 | $11.14 | $11.14 | $10.92 | $10.92 | $10.62 | 305,490 |
| 2021-09-28 | $11.37 | $11.37 | $10.95 | $11.06 | $10.76 | 336,644 |
| 2021-09-27 | $11.93 | $11.93 | $11.43 | $11.50 | $11.19 | 182,674 |
| 2021-09-24 | $11.51 | $11.60 | $11.33 | $11.60 | $11.28 | 50,229 |
| 2021-09-23 | $11.38 | $11.60 | $11.38 | $11.57 | $11.26 | 38,550 |
| 2021-09-22 | $11.27 | $11.42 | $11.20 | $11.34 | $11.03 | 37,704 |
| 2021-09-21 | $11.21 | $11.43 | $11.10 | $11.25 | $10.94 | 46,805 |
| 2021-09-20 | $11.45 | $11.55 | $11.07 | $11.12 | $10.82 | 113,906 |
| 2021-09-17 | $11.54 | $11.94 | $11.40 | $11.71 | $11.39 | 139,234 |
| 2021-09-16 | $11.69 | $11.69 | $11.48 | $11.60 | $11.28 | 84,222 |
| 2021-09-15 | $11.38 | $11.69 | $11.38 | $11.69 | $11.37 | 81,427 |
| 2021-09-14 | $11.57 | $11.57 | $11.30 | $11.40 | $11.09 | 83,608 |
| 2021-09-13 | $12.09 | $12.09 | $11.48 | $11.51 | $11.20 | 44,732 |
| 2021-09-10 | $11.75 | $11.99 | $11.75 | $11.79 | $11.47 | 46,794 |
| 2021-09-09 | $11.78 | $11.86 | $11.53 | $11.75 | $11.43 | 53,700 |
| 2021-09-08 | $12.13 | $12.13 | $11.79 | $11.83 | $11.51 | 34,427 |
| 2021-09-07 | $12.54 | $12.54 | $12.13 | $12.17 | $11.84 | 75,678 |
| 2021-09-03 | $12.42 | $12.62 | $12.42 | $12.50 | $12.16 | 47,021 |
| 2021-09-02 | $12.54 | $12.57 | $12.40 | $12.43 | $12.09 | 38,329 |
| 2021-09-01 | $12.21 | $12.51 | $12.16 | $12.48 | $12.14 | 52,038 |
| 2021-08-31 | $12.06 | $12.31 | $12.05 | $12.24 | $11.91 | 41,161 |
| 2021-08-30 | $11.95 | $12.13 | $11.91 | $12.08 | $11.75 | 41,287 |
| 2021-08-27 | $11.56 | $11.86 | $11.56 | $11.84 | $11.52 | 47,599 |
| 2021-08-26 | $11.50 | $11.62 | $11.44 | $11.51 | $11.20 | 50,949 |
| 2021-08-25 | $11.69 | $11.83 | $11.48 | $11.52 | $11.21 | 43,623 |
| 2021-08-24 | $11.49 | $11.77 | $11.47 | $11.66 | $11.34 | 85,951 |
| 2021-08-23 | $11.22 | $11.45 | $11.22 | $11.41 | $11.10 | 34,214 |
| 2021-08-20 | $11.00 | $11.35 | $11.00 | $11.22 | $10.91 | 81,348 |
| 2021-08-19 | $11.30 | $11.30 | $11.07 | $11.11 | $10.81 | 104,248 |
| 2021-08-18 | $11.17 | $11.47 | $11.03 | $11.31 | $11.00 | 99,116 |
| 2021-08-17 | $11.20 | $11.47 | $11.09 | $11.17 | $10.87 | 172,561 |
| 2021-08-16 | $11.52 | $11.55 | $11.25 | $11.25 | $10.94 | 85,819 |
| 2021-08-13 | $11.89 | $11.96 | $11.49 | $11.54 | $11.23 | 84,170 |
| 2021-08-12 | $11.23 | $12.00 | $11.18 | $11.86 | $11.54 | 195,776 |
| 2021-08-11 | $12.40 | $12.40 | $10.37 | $11.27 | $10.96 | 944,410 |
| 2021-08-10 | $14.04 | $14.04 | $13.48 | $13.60 | $13.23 | 69,155 |
| 2021-08-09 | $14.01 | $14.17 | $13.93 | $13.99 | $13.55 | 27,848 |
| 2021-08-06 | $14.05 | $14.21 | $14.04 | $14.11 | $13.66 | 16,284 |
| 2021-08-05 | $14.00 | $14.13 | $13.99 | $14.05 | $13.60 | 28,020 |
| 2021-08-04 | $13.93 | $14.25 | $13.87 | $14.00 | $13.56 | 62,953 |
| 2021-08-03 | $14.12 | $14.25 | $13.78 | $13.99 | $13.55 | 60,559 |
| 2021-08-02 | $13.78 | $14.04 | $13.70 | $13.96 | $13.52 | 44,276 |
| 2021-07-30 | $13.83 | $13.83 | $13.59 | $13.70 | $13.26 | 116,981 |
| 2021-07-29 | $13.72 | $13.95 | $13.64 | $13.87 | $13.43 | 25,304 |
| 2021-07-28 | $13.70 | $13.82 | $13.58 | $13.69 | $13.26 | 31,802 |
| 2021-07-27 | $13.73 | $13.76 | $13.43 | $13.66 | $13.23 | 43,276 |
| 2021-07-26 | $13.98 | $14.02 | $13.72 | $13.75 | $13.31 | 57,507 |
| 2021-07-23 | $13.56 | $13.85 | $13.56 | $13.83 | $13.39 | 40,968 |
| 2021-07-22 | $13.77 | $13.83 | $13.68 | $13.68 | $13.25 | 28,515 |
| 2021-07-21 | $13.73 | $13.87 | $13.56 | $13.82 | $13.38 | 22,226 |
| 2021-07-20 | $13.60 | $13.72 | $13.48 | $13.71 | $13.27 | 39,569 |
| 2021-07-19 | $13.51 | $13.65 | $13.17 | $13.60 | $13.17 | 39,151 |
| 2021-07-16 | $13.69 | $13.71 | $13.48 | $13.55 | $13.12 | 42,066 |
| 2021-07-15 | $13.69 | $13.85 | $13.62 | $13.67 | $13.24 | 63,763 |
| 2021-07-14 | $14.07 | $14.12 | $13.71 | $13.75 | $13.31 | 69,136 |
| 2021-07-13 | $14.21 | $14.31 | $13.94 | $14.03 | $13.58 | 62,233 |
| 2021-07-12 | $14.50 | $14.50 | $14.11 | $14.15 | $13.70 | 31,148 |
| 2021-07-09 | $14.04 | $14.46 | $13.95 | $14.42 | $13.96 | 38,802 |
| 2021-07-08 | $14.05 | $14.17 | $13.81 | $14.02 | $13.57 | 90,445 |
| 2021-07-07 | $14.26 | $14.50 | $14.02 | $14.05 | $13.60 | 58,390 |
| 2021-07-06 | $14.48 | $14.48 | $14.05 | $14.17 | $13.72 | 43,169 |
| 2021-07-02 | $14.50 | $14.52 | $14.17 | $14.47 | $14.01 | 52,312 |
| 2021-07-01 | $14.45 | $14.50 | $14.33 | $14.44 | $13.98 | 28,531 |
| 2021-06-30 | $14.41 | $14.50 | $14.32 | $14.48 | $14.02 | 67,824 |
| 2021-06-29 | $14.49 | $14.54 | $14.34 | $14.45 | $13.99 | 101,874 |
| 2021-06-28 | $14.45 | $14.52 | $14.36 | $14.48 | $14.02 | 101,346 |
| 2021-06-25 | $14.49 | $14.50 | $14.33 | $14.36 | $13.90 | 100,830 |
| 2021-06-24 | $14.30 | $14.58 | $14.30 | $14.46 | $14.00 | 108,129 |
| 2021-06-23 | $14.14 | $14.46 | $14.14 | $14.32 | $13.87 | 162,139 |
| 2021-06-22 | $14.18 | $14.23 | $13.88 | $14.18 | $13.73 | 197,355 |
| 2021-06-21 | $14.16 | $14.45 | $13.88 | $13.92 | $13.48 | 90,711 |
| 2021-06-18 | $14.15 | $14.44 | $14.01 | $14.34 | $13.88 | 147,173 |
| 2021-06-17 | $14.17 | $14.23 | $14.04 | $14.15 | $13.70 | 97,982 |
| 2021-06-16 | $14.30 | $14.50 | $14.10 | $14.17 | $13.72 | 50,348 |
| 2021-06-15 | $14.14 | $14.53 | $14.14 | $14.23 | $13.78 | 98,615 |
| 2021-06-14 | $13.90 | $14.26 | $13.90 | $14.14 | $13.69 | 172,670 |
| 2021-06-11 | $13.94 | $14.02 | $13.75 | $13.90 | $13.46 | 89,163 |
| 2021-06-10 | $14.10 | $14.10 | $13.91 | $13.95 | $13.51 | 53,843 |
| 2021-06-09 | $14.16 | $14.23 | $13.94 | $14.10 | $13.65 | 65,593 |
| 2021-06-08 | $14.03 | $14.27 | $13.98 | $14.16 | $13.71 | 233,882 |
| 2021-06-07 | $14.07 | $14.09 | $13.78 | $14.02 | $13.57 | 130,846 |
| 2021-06-04 | $13.65 | $14.06 | $13.65 | $13.91 | $13.47 | 41,365 |
| 2021-06-03 | $13.62 | $13.76 | $13.50 | $13.65 | $13.22 | 154,924 |
| 2021-06-02 | $13.77 | $13.92 | $13.59 | $13.70 | $13.26 | 74,761 |
| 2021-06-01 | $13.90 | $14.00 | $13.78 | $13.79 | $13.35 | 95,247 |
| 2021-05-28 | $14.06 | $14.20 | $13.90 | $13.90 | $13.46 | 53,491 |
| 2021-05-27 | $13.91 | $14.11 | $13.90 | $14.06 | $13.61 | 173,723 |
| 2021-05-26 | $14.36 | $14.36 | $13.96 | $13.98 | $13.54 | 37,508 |
| 2021-05-25 | $14.04 | $14.19 | $13.97 | $14.05 | $13.60 | 60,721 |
| 2021-05-24 | $14.16 | $14.28 | $14.00 | $14.01 | $13.56 | 19,914 |
| 2021-05-21 | $14.18 | $14.20 | $13.96 | $14.08 | $13.63 | 67,464 |
| 2021-05-20 | $14.06 | $14.28 | $14.01 | $14.10 | $13.65 | 170,907 |
| 2021-05-19 | $13.95 | $14.24 | $13.95 | $14.00 | $13.56 | 263,500 |
| 2021-05-18 | $14.08 | $14.44 | $13.99 | $14.30 | $13.85 | 44,957 |
| 2021-05-17 | $14.32 | $14.49 | $13.98 | $14.06 | $13.61 | 67,765 |
| 2021-05-14 | $14.59 | $15.08 | $14.52 | $14.57 | $14.11 | 41,600 |
| 2021-05-13 | $15.19 | $15.26 | $14.39 | $14.45 | $13.99 | 76,917 |
| 2021-05-12 | $15.18 | $15.50 | $14.91 | $15.25 | $14.70 | 167,885 |
| 2021-05-11 | $13.53 | $14.30 | $13.41 | $14.19 | $13.68 | 69,080 |
| 2021-05-10 | $14.76 | $14.76 | $13.82 | $13.88 | $13.38 | 112,880 |
| 2021-05-07 | $13.85 | $14.20 | $13.83 | $14.14 | $13.63 | 174,396 |
| 2021-05-06 | $13.94 | $13.94 | $13.59 | $13.85 | $13.35 | 74,978 |
| 2021-05-05 | $14.27 | $14.45 | $13.83 | $13.89 | $13.39 | 114,113 |
| 2021-05-04 | $14.85 | $14.89 | $14.12 | $14.23 | $13.72 | 201,456 |
| 2021-05-03 | $15.04 | $15.33 | $14.77 | $14.95 | $14.41 | 154,874 |
| 2021-04-30 | $15.44 | $15.60 | $14.92 | $14.96 | $14.42 | 65,897 |
| 2021-04-29 | $15.58 | $15.67 | $15.27 | $15.46 | $14.90 | 43,643 |
| 2021-04-28 | $15.00 | $15.63 | $14.97 | $15.50 | $14.94 | 108,669 |
| 2021-04-27 | $15.08 | $15.09 | $14.85 | $15.05 | $14.51 | 32,960 |
| 2021-04-26 | $14.74 | $15.04 | $14.66 | $14.95 | $14.41 | 57,496 |
| 2021-04-23 | $14.58 | $14.63 | $14.30 | $14.58 | $14.05 | 32,367 |
| 2021-04-22 | $14.50 | $14.70 | $14.31 | $14.34 | $13.82 | 54,054 |
| 2021-04-21 | $14.18 | $14.43 | $13.93 | $14.41 | $13.89 | 58,061 |
| 2021-04-20 | $13.98 | $14.30 | $13.86 | $14.00 | $13.49 | 206,365 |
| 2021-04-19 | $14.11 | $14.11 | $13.71 | $13.90 | $13.40 | 60,877 |
| 2021-04-16 | $13.54 | $14.19 | $13.35 | $14.16 | $13.65 | 197,743 |
| 2021-04-15 | $13.69 | $13.77 | $13.34 | $13.58 | $13.09 | 76,082 |
| 2021-04-14 | $13.80 | $13.80 | $13.32 | $13.49 | $13.00 | 105,768 |
| 2021-04-13 | $13.89 | $13.89 | $13.11 | $13.45 | $12.96 | 74,154 |
| 2021-04-12 | $14.62 | $14.62 | $13.50 | $13.83 | $13.33 | 137,711 |
| 2021-04-09 | $14.41 | $14.66 | $14.34 | $14.62 | $14.09 | 34,722 |
| 2021-04-08 | $14.25 | $14.45 | $14.20 | $14.41 | $13.89 | 23,991 |
| 2021-04-07 | $14.21 | $14.21 | $13.85 | $14.10 | $13.59 | 73,064 |
| 2021-04-06 | $13.77 | $14.25 | $13.75 | $14.21 | $13.70 | 60,415 |
| 2021-04-05 | $14.06 | $14.10 | $13.77 | $13.88 | $13.38 | 49,932 |
| 2021-04-01 | $14.33 | $14.33 | $13.82 | $13.99 | $13.48 | 81,019 |
| 2021-03-31 | $13.48 | $13.96 | $13.19 | $13.87 | $13.37 | 120,530 |
| 2021-03-30 | $12.93 | $13.20 | $12.72 | $13.12 | $12.65 | 713,858 |
| 2021-03-29 | $14.01 | $14.28 | $13.01 | $13.09 | $12.62 | 97,272 |
| 2021-03-26 | $13.61 | $13.87 | $13.38 | $13.55 | $13.06 | 32,242 |
| 2021-03-25 | $14.08 | $14.13 | $13.65 | $13.68 | $13.19 | 71,832 |
| 2021-03-24 | $14.43 | $14.44 | $14.21 | $14.26 | $13.74 | 104,255 |
| 2021-03-23 | $15.33 | $15.33 | $14.40 | $14.44 | $13.92 | 66,719 |
| 2021-03-22 | $14.53 | $15.24 | $14.36 | $14.77 | $14.24 | 144,771 |
| 2021-03-19 | $14.61 | $14.92 | $14.15 | $14.20 | $13.69 | 116,020 |
| 2021-03-18 | $14.85 | $15.45 | $14.56 | $14.65 | $14.12 | 44,619 |
| 2021-03-17 | $15.00 | $15.22 | $14.77 | $15.05 | $14.51 | 44,800 |
| 2021-03-16 | $15.51 | $15.64 | $15.05 | $15.20 | $14.65 | 47,883 |
| 2021-03-15 | $15.98 | $16.22 | $15.35 | $15.44 | $14.88 | 43,002 |
| 2021-03-12 | $16.13 | $16.13 | $15.71 | $15.86 | $15.29 | 42,209 |
| 2021-03-11 | $15.44 | $16.15 | $15.44 | $16.14 | $15.56 | 181,102 |
| 2021-03-10 | $15.01 | $15.38 | $15.01 | $15.30 | $14.75 | 274,696 |
| 2021-03-09 | $14.08 | $15.07 | $14.08 | $14.92 | $14.38 | 120,768 |
| 2021-03-08 | $13.89 | $14.05 | $13.54 | $13.62 | $13.13 | 89,253 |
| 2021-03-05 | $14.19 | $14.37 | $12.87 | $13.85 | $13.35 | 149,548 |
| 2021-03-04 | $14.56 | $14.74 | $13.82 | $14.13 | $13.62 | 86,865 |
| 2021-03-03 | $15.66 | $15.66 | $14.56 | $14.56 | $14.03 | 92,824 |
| 2021-03-02 | $15.63 | $15.71 | $15.19 | $15.66 | $15.09 | 94,439 |
| 2021-03-01 | $15.54 | $15.67 | $15.15 | $15.60 | $15.04 | 76,735 |
| 2021-02-26 | $14.48 | $15.35 | $14.48 | $15.19 | $14.64 | 71,051 |
| 2021-02-25 | $15.33 | $15.33 | $14.68 | $14.75 | $14.22 | 69,220 |
| 2021-02-24 | $15.17 | $15.30 | $14.84 | $15.14 | $14.59 | 55,992 |
| 2021-02-23 | $15.20 | $15.32 | $14.29 | $15.05 | $14.51 | 95,037 |
| 2021-02-22 | $15.55 | $15.75 | $15.26 | $15.40 | $14.84 | 58,980 |
| 2021-02-19 | $15.86 | $16.18 | $15.58 | $15.69 | $15.12 | 91,578 |
| 2021-02-18 | $15.77 | $15.99 | $15.52 | $15.89 | $15.32 | 411,778 |
| 2021-02-17 | $15.86 | $15.86 | $15.45 | $15.62 | $15.06 | 62,775 |
| 2021-02-16 | $15.64 | $16.31 | $15.64 | $15.90 | $15.32 | 191,108 |
| 2021-02-12 | $16.47 | $16.47 | $15.00 | $15.64 | $15.07 | 365,462 |
| 2021-02-11 | $19.98 | $21.20 | $15.96 | $16.19 | $15.60 | 670,730 |
| 2021-02-10 | $15.37 | $15.37 | $14.17 | $14.68 | $14.09 | 377,741 |
| 2021-02-09 | $13.97 | $13.97 | $13.77 | $13.90 | $13.35 | 128,325 |
| 2021-02-08 | $13.92 | $13.97 | $13.71 | $13.85 | $13.30 | 82,909 |
| 2021-02-05 | $13.82 | $13.84 | $13.50 | $13.74 | $13.19 | 370,703 |
| 2021-02-04 | $13.61 | $13.77 | $13.29 | $13.71 | $13.16 | 46,862 |
| 2021-02-03 | $13.35 | $13.35 | $12.99 | $13.24 | $12.71 | 28,527 |
| 2021-02-02 | $13.12 | $13.27 | $12.84 | $13.23 | $12.70 | 58,190 |
| 2021-02-01 | $12.71 | $12.99 | $12.63 | $12.90 | $12.39 | 36,970 |
| 2021-01-29 | $13.01 | $13.02 | $12.60 | $12.63 | $12.13 | 37,743 |
| 2021-01-28 | $12.87 | $13.05 | $12.80 | $12.94 | $12.42 | 60,640 |
| 2021-01-27 | $13.00 | $13.00 | $12.53 | $12.83 | $12.32 | 64,570 |
| 2021-01-26 | $13.27 | $13.30 | $13.05 | $13.23 | $12.70 | 38,059 |
| 2021-01-25 | $13.40 | $13.61 | $13.00 | $13.19 | $12.66 | 61,908 |
| 2021-01-22 | $13.40 | $13.40 | $13.03 | $13.29 | $12.76 | 56,742 |
| 2021-01-21 | $13.71 | $13.71 | $13.18 | $13.34 | $12.81 | 31,233 |
| 2021-01-20 | $13.59 | $13.66 | $13.35 | $13.62 | $13.08 | 97,976 |
| 2021-01-19 | $13.02 | $13.48 | $12.68 | $13.45 | $12.91 | 143,057 |
| 2021-01-15 | $13.53 | $13.84 | $12.70 | $12.70 | $12.19 | 154,103 |
| 2021-01-14 | $13.87 | $13.87 | $13.17 | $13.38 | $12.85 | 193,176 |
| 2021-01-13 | $13.80 | $13.84 | $13.54 | $13.71 | $13.16 | 108,295 |
| 2021-01-12 | $13.00 | $13.83 | $12.96 | $13.53 | $12.99 | 206,110 |
| 2021-01-11 | $12.05 | $13.38 | $11.94 | $13.37 | $12.84 | 208,749 |
| 2021-01-08 | $12.02 | $12.07 | $11.80 | $12.06 | $11.58 | 40,417 |
| 2021-01-07 | $11.81 | $12.10 | $11.81 | $11.96 | $11.48 | 71,397 |
| 2021-01-06 | $12.08 | $12.08 | $11.72 | $11.80 | $11.33 | 187,650 |
| 2021-01-05 | $11.66 | $12.07 | $11.66 | $12.06 | $11.58 | 84,694 |
| 2021-01-04 | $11.98 | $12.05 | $11.58 | $11.79 | $11.32 | 30,580 |
| 2020-12-31 | $12.00 | $12.00 | $11.73 | $11.91 | $11.43 | 38,002 |
| 2020-12-30 | $12.01 | $12.05 | $11.77 | $11.91 | $11.43 | 128,918 |
| 2020-12-29 | $12.19 | $12.19 | $11.65 | $11.85 | $11.38 | 61,309 |
| 2020-12-28 | $12.11 | $12.34 | $11.70 | $12.32 | $11.83 | 24,128 |
| 2020-12-24 | $11.84 | $11.94 | $11.59 | $11.84 | $11.37 | 14,135 |
| 2020-12-23 | $12.35 | $12.35 | $11.69 | $11.72 | $11.25 | 26,164 |
| 2020-12-22 | $11.77 | $12.31 | $11.76 | $12.23 | $11.74 | 161,107 |
| 2020-12-21 | $11.90 | $11.90 | $11.28 | $11.76 | $11.29 | 144,211 |
| 2020-12-18 | $11.69 | $11.94 | $11.35 | $11.75 | $11.28 | 34,273 |
| 2020-12-17 | $11.31 | $11.67 | $11.29 | $11.66 | $11.19 | 51,288 |
| 2020-12-16 | $10.95 | $11.27 | $10.86 | $11.24 | $10.79 | 34,207 |
| 2020-12-15 | $10.64 | $11.13 | $10.54 | $11.03 | $10.59 | 414,473 |
| 2020-12-14 | $10.40 | $10.63 | $10.36 | $10.58 | $10.16 | 50,910 |
| 2020-12-11 | $10.12 | $10.40 | $10.12 | $10.37 | $9.96 | 116,816 |
| 2020-12-10 | $10.47 | $10.47 | $10.14 | $10.19 | $9.78 | 231,418 |
| 2020-12-09 | $10.55 | $10.55 | $10.16 | $10.24 | $9.83 | 227,354 |
| 2020-12-08 | $10.32 | $10.41 | $10.20 | $10.38 | $9.97 | 257,746 |
| 2020-12-07 | $10.29 | $10.49 | $10.19 | $10.33 | $9.92 | 49,627 |
| 2020-12-04 | $10.24 | $10.36 | $10.18 | $10.28 | $9.87 | 125,777 |
| 2020-12-03 | $10.29 | $10.44 | $10.26 | $10.27 | $9.86 | 163,548 |
| 2020-12-02 | $10.16 | $10.27 | $10.05 | $10.16 | $9.75 | 42,489 |
| 2020-12-01 | $10.45 | $10.45 | $10.14 | $10.18 | $9.77 | 119,618 |
| 2020-11-30 | $10.20 | $10.38 | $10.18 | $10.30 | $9.89 | 259,896 |
| 2020-11-27 | $10.24 | $10.35 | $10.12 | $10.21 | $9.80 | 34,986 |
| 2020-11-25 | $10.04 | $10.21 | $9.95 | $10.15 | $9.74 | 76,701 |
| 2020-11-24 | $10.11 | $10.12 | $9.83 | $9.95 | $9.55 | 130,845 |
| 2020-11-23 | $11.00 | $11.00 | $9.83 | $10.01 | $9.61 | 151,068 |
| 2020-11-20 | $9.67 | $9.93 | $9.50 | $9.83 | $9.44 | 127,587 |
| 2020-11-19 | $9.45 | $9.58 | $9.36 | $9.54 | $9.16 | 250,540 |
| 2020-11-18 | $10.03 | $10.03 | $9.53 | $9.55 | $9.17 | 209,456 |
| 2020-11-17 | $10.18 | $10.18 | $9.97 | $10.02 | $9.62 | 130,595 |
| 2020-11-16 | $10.50 | $10.50 | $10.05 | $10.12 | $9.72 | 182,842 |
| 2020-11-13 | $10.50 | $10.71 | $10.31 | $10.41 | $9.99 | 69,572 |
| 2020-11-12 | $10.76 | $10.76 | $10.40 | $10.40 | $9.99 | 32,667 |
| 2020-11-11 | $10.58 | $11.07 | $10.50 | $10.85 | $10.36 | 71,236 |
| 2020-11-10 | $11.45 | $11.45 | $10.10 | $10.46 | $9.98 | 201,182 |
| 2020-11-09 | $12.15 | $12.15 | $11.18 | $11.37 | $10.85 | 67,951 |
| 2020-11-06 | $12.10 | $12.10 | $11.58 | $11.79 | $11.25 | 16,055 |
| 2020-11-05 | $11.90 | $12.14 | $11.63 | $12.14 | $11.59 | 79,206 |
| 2020-11-04 | $11.27 | $11.81 | $11.27 | $11.80 | $11.26 | 53,591 |
| 2020-11-03 | $11.60 | $11.71 | $11.10 | $11.13 | $10.62 | 105,520 |
| 2020-11-02 | $11.35 | $11.48 | $11.18 | $11.45 | $10.93 | 23,869 |
| 2020-10-30 | $11.73 | $11.80 | $11.10 | $11.28 | $10.77 | 120,726 |
| 2020-10-29 | $11.80 | $11.90 | $11.25 | $11.65 | $11.12 | 170,811 |
| 2020-10-28 | $11.00 | $11.85 | $10.91 | $11.10 | $10.59 | 948,167 |
Absolute Software Corporation (ABST) News Headlines
Recent Absolute Software Corporation (ABST) News
Similar Companies to Absolute Software Corporation (ABST) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |