Silver Crest Acquisition Corp - Class A (SLCR) Exchange: NASDAQ
Data as of May 2, 2025
$7.99 ($0.00) 0.00%
Silver Crest Acquisition Corp - Class A - Daily Information
Click for more stock information on Silver Crest Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.99 |
| Previous Close | $7.99 |
| High | $7.99 |
| Low | $7.99 |
| Adjusted Open | $7.99 |
| Previous Adjusted Close | $7.99 |
| Adjusted High | $7.99 |
| Adjusted Low | $7.99 |
Invest in Silver Crest Acquisition Corp - Class A (SLCR)
Historical Stock Data for Silver Crest Acquisition Corp - Class A (SLCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-10-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-10-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-10-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-09-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-09-29 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-09-28 | $8.25 | $8.35 | $7.68 | $7.99 | $7.99 | 275,558 |
| 2022-09-27 | $7.20 | $8.26 | $7.20 | $7.85 | $7.85 | 193,948 |
| 2022-09-26 | $6.79 | $7.54 | $6.79 | $7.13 | $7.13 | 119,601 |
| 2022-09-23 | $7.75 | $8.50 | $6.30 | $7.11 | $7.11 | 537,784 |
| 2022-09-22 | $9.09 | $9.90 | $8.92 | $9.18 | $9.18 | 401,300 |
| 2022-09-21 | $9.24 | $9.24 | $8.80 | $8.89 | $8.89 | 38,108 |
| 2022-09-20 | $9.07 | $9.12 | $8.78 | $9.00 | $9.00 | 33,795 |
| 2022-09-19 | $8.50 | $9.09 | $8.23 | $9.00 | $9.00 | 31,937 |
| 2022-09-16 | $8.82 | $9.18 | $8.58 | $8.75 | $8.75 | 61,710 |
| 2022-09-15 | $9.06 | $9.24 | $8.59 | $9.06 | $9.06 | 68,911 |
| 2022-09-14 | $8.65 | $9.25 | $8.57 | $9.00 | $9.00 | 103,877 |
| 2022-09-13 | $8.18 | $8.75 | $8.11 | $8.68 | $8.68 | 38,730 |
| 2022-09-12 | $7.99 | $8.45 | $7.78 | $8.33 | $8.33 | 50,325 |
| 2022-09-09 | $7.74 | $8.16 | $7.52 | $8.02 | $8.02 | 82,412 |
| 2022-09-08 | $7.64 | $7.83 | $7.05 | $7.72 | $7.72 | 95,746 |
| 2022-09-07 | $7.94 | $8.05 | $7.62 | $7.67 | $7.67 | 77,210 |
| 2022-09-06 | $7.96 | $8.01 | $7.76 | $7.91 | $7.91 | 18,938 |
| 2022-09-02 | $7.78 | $8.08 | $7.56 | $7.96 | $7.96 | 70,488 |
| 2022-09-01 | $7.76 | $8.15 | $7.58 | $7.93 | $7.93 | 123,850 |
| 2022-08-31 | $8.68 | $8.70 | $7.54 | $7.74 | $7.74 | 258,779 |
| 2022-08-30 | $9.04 | $9.24 | $8.60 | $8.78 | $8.78 | 475,693 |
| 2022-08-29 | $10.02 | $10.55 | $9.95 | $10.15 | $10.15 | 366,522 |
| 2022-08-26 | $9.98 | $10.03 | $9.95 | $9.99 | $9.99 | 101,875 |
| 2022-08-25 | $9.92 | $10.06 | $9.89 | $9.97 | $9.97 | 221,891 |
| 2022-08-24 | $9.85 | $10.02 | $9.80 | $10.00 | $10.00 | 46,352 |
| 2022-08-23 | $9.60 | $10.04 | $9.54 | $10.00 | $10.00 | 60,308 |
| 2022-08-22 | $10.11 | $10.12 | $9.79 | $9.84 | $9.84 | 132,088 |
| 2022-08-19 | $10.00 | $10.08 | $9.72 | $9.93 | $9.93 | 507,881 |
| 2022-08-18 | $9.86 | $10.15 | $9.77 | $10.05 | $10.05 | 127,000 |
| 2022-08-17 | $9.95 | $10.15 | $9.46 | $9.70 | $9.70 | 111,859 |
| 2022-08-16 | $9.83 | $10.17 | $9.68 | $9.90 | $9.90 | 85,383 |
| 2022-08-15 | $9.70 | $9.90 | $9.54 | $9.90 | $9.90 | 55,100 |
| 2022-08-12 | $9.99 | $10.02 | $9.98 | $10.00 | $10.00 | 66,362 |
| 2022-08-11 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 41,116 |
| 2022-08-10 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 495,370 |
| 2022-08-09 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 28,966 |
| 2022-08-08 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 117,763 |
| 2022-08-05 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 2,265 |
| 2022-08-04 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 222,022 |
| 2022-08-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 352 |
| 2022-08-02 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 94,561 |
| 2022-08-01 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 107,105 |
| 2022-07-29 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 102,399 |
| 2022-07-28 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 11,806 |
| 2022-07-27 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 52,493 |
| 2022-07-26 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 22,118 |
| 2022-07-25 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,700 |
| 2022-07-22 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 470,030 |
| 2022-07-21 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 636,471 |
| 2022-07-20 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 769,480 |
| 2022-07-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 532 |
| 2022-07-18 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 65,567 |
| 2022-07-15 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 58,191 |
| 2022-07-14 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 72,281 |
| 2022-07-13 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 64,279 |
| 2022-07-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 186 |
| 2022-07-11 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 323,041 |
| 2022-07-08 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 2,768 |
| 2022-07-07 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 315,711 |
| 2022-07-06 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 781 |
| 2022-07-05 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 64,026 |
| 2022-07-01 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 46,281 |
| 2022-06-30 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 45,115 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 94 |
| 2022-06-28 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 31,194 |
| 2022-06-27 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 19,691 |
| 2022-06-24 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 8,708 |
| 2022-06-23 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 13,344 |
| 2022-06-22 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 4,472 |
| 2022-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,618 |
| 2022-06-17 | $9.82 | $9.83 | $9.80 | $9.80 | $9.80 | 619,821 |
| 2022-06-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,567 |
| 2022-06-15 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 2,110 |
| 2022-06-14 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 245,661 |
| 2022-06-13 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 118,266 |
| 2022-06-10 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,553 |
| 2022-06-09 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 44,073 |
| 2022-06-08 | $9.83 | $9.86 | $9.82 | $9.85 | $9.85 | 181,787 |
| 2022-06-07 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 5,333 |
| 2022-06-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 296 |
| 2022-06-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 150,048 |
| 2022-06-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 109 |
| 2022-06-01 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 4,088 |
| 2022-05-31 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 822 |
| 2022-05-27 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 12,561 |
| 2022-05-26 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 54,908 |
| 2022-05-25 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 4,316 |
| 2022-05-24 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 45,876 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,305 |
| 2022-05-20 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 35,394 |
| 2022-05-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6,966 |
| 2022-05-18 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 393 |
| 2022-05-17 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 3,251 |
| 2022-05-16 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 39,003 |
| 2022-05-13 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 8,023 |
| 2022-05-12 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 56,197 |
| 2022-05-11 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 12,555 |
| 2022-05-10 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 55,938 |
| 2022-05-09 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 31,815 |
| 2022-05-06 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 17,600 |
| 2022-05-05 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 174,926 |
| 2022-05-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 122,007 |
| 2022-05-03 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 66,338 |
| 2022-05-02 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 40,488 |
| 2022-04-29 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 77,194 |
| 2022-04-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 124 |
| 2022-04-27 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 10,429 |
| 2022-04-26 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 10,754 |
| 2022-04-25 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 454 |
| 2022-04-22 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 253,724 |
| 2022-04-21 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 37,287 |
| 2022-04-20 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 413,338 |
| 2022-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,135 |
| 2022-04-18 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 38,020 |
| 2022-04-14 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 7,983 |
| 2022-04-13 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 40,775 |
| 2022-04-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-11 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 18,794 |
| 2022-04-08 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 187,677 |
| 2022-04-07 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 6,757 |
| 2022-04-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,710 |
| 2022-04-05 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 26,318 |
| 2022-04-04 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 4,188 |
| 2022-04-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 59,965 |
| 2022-03-31 | $9.84 | $9.84 | $9.82 | $9.83 | $9.83 | 24,523 |
| 2022-03-30 | $9.83 | $9.84 | $9.82 | $9.84 | $9.84 | 12,913 |
| 2022-03-29 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 13,871 |
| 2022-03-28 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,729 |
| 2022-03-25 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 1,453 |
| 2022-03-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 113 |
| 2022-03-23 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 1,902 |
| 2022-03-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 578 |
| 2022-03-21 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 25,599 |
| 2022-03-18 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 56,910 |
| 2022-03-17 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 22,178 |
| 2022-03-16 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 8,180 |
| 2022-03-15 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 33,540 |
| 2022-03-14 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 105,852 |
| 2022-03-11 | $9.86 | $9.90 | $9.85 | $9.87 | $9.87 | 12,869 |
| 2022-03-10 | $9.86 | $9.86 | $9.83 | $9.85 | $9.85 | 24,231 |
| 2022-03-09 | $9.84 | $9.86 | $9.82 | $9.85 | $9.85 | 117,204 |
| 2022-03-08 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 6,674 |
| 2022-03-07 | $9.80 | $9.83 | $9.78 | $9.79 | $9.79 | 31,206 |
| 2022-03-04 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 83,314 |
| 2022-03-03 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 17,828 |
| 2022-03-02 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 3,677 |
| 2022-03-01 | $9.84 | $9.84 | $9.79 | $9.80 | $9.80 | 20,203 |
| 2022-02-28 | $9.83 | $9.83 | $9.78 | $9.79 | $9.79 | 91,186 |
| 2022-02-25 | $9.85 | $9.85 | $9.81 | $9.84 | $9.84 | 36,513 |
| 2022-02-24 | $9.84 | $9.85 | $9.83 | $9.83 | $9.83 | 26,662 |
| 2022-02-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 290 |
| 2022-02-22 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 24,732 |
| 2022-02-18 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 16,533 |
| 2022-02-17 | $9.85 | $9.85 | $9.80 | $9.83 | $9.83 | 20,820 |
| 2022-02-16 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 68,661 |
| 2022-02-15 | $9.87 | $9.87 | $9.82 | $9.82 | $9.82 | 73,672 |
| 2022-02-14 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 41,617 |
| 2022-02-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 340 |
| 2022-02-10 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 322,823 |
| 2022-02-09 | $9.80 | $9.82 | $9.78 | $9.78 | $9.78 | 116,922 |
| 2022-02-08 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 34,918 |
| 2022-02-07 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 43,172 |
| 2022-02-04 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 151,745 |
| 2022-02-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 453 |
| 2022-02-02 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 91,108 |
| 2022-02-01 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 61,065 |
| 2022-01-31 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 166,432 |
| 2022-01-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 391 |
| 2022-01-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,155 |
| 2022-01-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,066 |
| 2022-01-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 6,495 |
| 2022-01-24 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,742 |
| 2022-01-21 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 38,581 |
| 2022-01-20 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 70,657 |
| 2022-01-19 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 19,821 |
| 2022-01-18 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 101,789 |
| 2022-01-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 553 |
| 2022-01-13 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 6,719 |
| 2022-01-12 | $9.83 | $9.85 | $9.82 | $9.82 | $9.82 | 16,806 |
| 2022-01-11 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 21,136 |
| 2022-01-10 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 14,169 |
| 2022-01-07 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 14,235 |
| 2022-01-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 3,250 |
| 2022-01-05 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 72,192 |
| 2022-01-04 | $9.86 | $9.86 | $9.81 | $9.86 | $9.86 | 93,590 |
| 2022-01-03 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 44,551 |
| 2021-12-31 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 72,232 |
| 2021-12-30 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 1,207 |
| 2021-12-29 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 7,740 |
| 2021-12-28 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 370 |
| 2021-12-27 | $9.82 | $9.82 | $9.79 | $9.82 | $9.82 | 21,316 |
| 2021-12-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 28 |
| 2021-12-22 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 38,801 |
| 2021-12-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 12,738 |
| 2021-12-20 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 4,301 |
| 2021-12-17 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 7,612 |
| 2021-12-16 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 17,251 |
| 2021-12-15 | $9.82 | $9.83 | $9.79 | $9.80 | $9.80 | 41,315 |
| 2021-12-14 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 47,575 |
| 2021-12-13 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 50,849 |
| 2021-12-10 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 23,373 |
| 2021-12-09 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 25,704 |
| 2021-12-08 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 38,052 |
| 2021-12-07 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 3,303 |
| 2021-12-06 | $9.80 | $9.82 | $9.77 | $9.78 | $9.78 | 60,406 |
| 2021-12-03 | $9.78 | $9.81 | $9.77 | $9.81 | $9.81 | 23,637 |
| 2021-12-02 | $9.82 | $9.85 | $9.76 | $9.79 | $9.79 | 82,964 |
| 2021-12-01 | $9.85 | $9.87 | $9.81 | $9.84 | $9.84 | 75,701 |
| 2021-11-30 | $9.89 | $9.90 | $9.82 | $9.82 | $9.82 | 147,502 |
| 2021-11-29 | $9.90 | $9.90 | $9.86 | $9.89 | $9.89 | 46,855 |
| 2021-11-26 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 18,387 |
| 2021-11-24 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 1,573 |
| 2021-11-23 | $9.90 | $9.91 | $9.85 | $9.89 | $9.89 | 730,420 |
| 2021-11-22 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 20,736 |
| 2021-11-19 | $9.90 | $9.91 | $9.88 | $9.90 | $9.90 | 20,633 |
| 2021-11-18 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 28,188 |
| 2021-11-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,966 |
| 2021-11-16 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 16,759 |
| 2021-11-15 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 98,986 |
| 2021-11-12 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 19,552 |
| 2021-11-11 | $9.89 | $9.91 | $9.87 | $9.90 | $9.90 | 111,714 |
| 2021-11-10 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 163,652 |
| 2021-11-09 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 70,735 |
| 2021-11-08 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 90,491 |
| 2021-11-05 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 15,886 |
| 2021-11-04 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 42,611 |
| 2021-11-03 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 111,065 |
| 2021-11-02 | $9.91 | $9.91 | $9.88 | $9.89 | $9.89 | 88,711 |
| 2021-11-01 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 239,674 |
| 2021-10-29 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 148,310 |
| 2021-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,176 |
| 2021-10-27 | $9.92 | $9.95 | $9.88 | $9.90 | $9.90 | 109,683 |
| 2021-10-26 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 87,524 |
| 2021-10-25 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 36,132 |
| 2021-10-22 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 93,655 |
| 2021-10-21 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 32,167 |
| 2021-10-20 | $9.87 | $9.89 | $9.86 | $9.89 | $9.89 | 39,506 |
| 2021-10-19 | $9.87 | $9.90 | $9.86 | $9.86 | $9.86 | 295,716 |
| 2021-10-18 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 42,530 |
| 2021-10-15 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 200,045 |
| 2021-10-14 | $9.88 | $9.88 | $9.85 | $9.88 | $9.88 | 64,568 |
| 2021-10-13 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 348,971 |
| 2021-10-12 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 19,694 |
| 2021-10-11 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 153,579 |
| 2021-10-08 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,165 |
| 2021-10-07 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 4,897 |
| 2021-10-06 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 36,401 |
| 2021-10-05 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 4,379 |
| 2021-10-04 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 605,832 |
| 2021-10-01 | $9.82 | $9.86 | $9.82 | $9.84 | $9.84 | 243,658 |
| 2021-09-30 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 262,763 |
| 2021-09-29 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 415,237 |
| 2021-09-28 | $9.78 | $9.82 | $9.78 | $9.80 | $9.80 | 145,318 |
| 2021-09-27 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 140,816 |
| 2021-09-24 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 34,629 |
| 2021-09-23 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 6,788 |
| 2021-09-22 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 23,085 |
| 2021-09-21 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 39,423 |
| 2021-09-20 | $9.77 | $9.78 | $9.76 | $9.78 | $9.78 | 46,882 |
| 2021-09-17 | $9.77 | $9.78 | $9.75 | $9.78 | $9.78 | 151,965 |
| 2021-09-16 | $9.76 | $9.78 | $9.76 | $9.76 | $9.76 | 20,144 |
| 2021-09-15 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 595,459 |
| 2021-09-14 | $9.78 | $9.79 | $9.76 | $9.78 | $9.78 | 81,452 |
| 2021-09-13 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 8,350 |
| 2021-09-10 | $9.78 | $9.82 | $9.77 | $9.82 | $9.82 | 181,387 |
| 2021-09-09 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 207,057 |
| 2021-09-08 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 118,882 |
| 2021-09-07 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 43,579 |
| 2021-09-03 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 32,341 |
| 2021-09-02 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 214,347 |
| 2021-09-01 | $9.80 | $9.83 | $9.78 | $9.81 | $9.81 | 39,788 |
| 2021-08-31 | $9.78 | $9.81 | $9.77 | $9.81 | $9.81 | 25,908 |
| 2021-08-30 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 39,834 |
| 2021-08-27 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 38,892 |
| 2021-08-26 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 27,841 |
| 2021-08-25 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 13,619 |
| 2021-08-24 | $9.80 | $9.83 | $9.78 | $9.79 | $9.79 | 99,120 |
| 2021-08-23 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 105,360 |
| 2021-08-20 | $9.81 | $9.83 | $9.78 | $9.83 | $9.83 | 114,124 |
| 2021-08-19 | $9.82 | $9.82 | $9.78 | $9.80 | $9.80 | 186,709 |
| 2021-08-18 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 871,355 |
| 2021-08-17 | $9.82 | $9.82 | $9.78 | $9.78 | $9.78 | 361,739 |
| 2021-08-16 | $9.81 | $9.82 | $9.79 | $9.80 | $9.80 | 7,888,033 |
| 2021-08-13 | $9.78 | $9.85 | $9.75 | $9.77 | $9.77 | 97,707 |
| 2021-08-12 | $9.72 | $9.75 | $9.71 | $9.75 | $9.75 | 470,688 |
| 2021-08-11 | $9.66 | $9.69 | $9.64 | $9.64 | $9.64 | 1,481 |
| 2021-08-10 | $9.65 | $9.65 | $9.64 | $9.65 | $9.65 | 13,110 |
| 2021-08-09 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 1,144 |
| 2021-08-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 6 |
| 2021-08-05 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 5,700 |
| 2021-08-04 | $9.68 | $9.69 | $9.65 | $9.69 | $9.69 | 42,774 |
| 2021-08-03 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 11,120 |
| 2021-08-02 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 19,460 |
| 2021-07-30 | $9.66 | $9.73 | $9.65 | $9.73 | $9.73 | 1,270 |
| 2021-07-29 | $9.64 | $9.69 | $9.64 | $9.69 | $9.69 | 23,105 |
| 2021-07-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 800 |
| 2021-07-27 | $9.68 | $9.68 | $9.62 | $9.64 | $9.64 | 34,353 |
| 2021-07-26 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 7,869 |
| 2021-07-23 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 3,651 |
| 2021-07-22 | $9.73 | $9.73 | $9.65 | $9.65 | $9.65 | 7,919 |
| 2021-07-21 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 810 |
| 2021-07-20 | $9.60 | $9.66 | $9.60 | $9.65 | $9.65 | 5,036 |
| 2021-07-19 | $9.65 | $9.67 | $9.63 | $9.67 | $9.67 | 404,109 |
| 2021-07-16 | $9.63 | $9.67 | $9.62 | $9.66 | $9.66 | 35,091 |
| 2021-07-15 | $9.66 | $9.69 | $9.66 | $9.66 | $9.66 | 15,541 |
| 2021-07-14 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 43,891 |
| 2021-07-13 | $9.65 | $9.67 | $9.65 | $9.66 | $9.66 | 14,176 |
| 2021-07-12 | $9.66 | $9.70 | $9.64 | $9.69 | $9.69 | 86,287 |
| 2021-07-09 | $9.63 | $9.67 | $9.62 | $9.63 | $9.63 | 244,505 |
| 2021-07-08 | $9.68 | $9.68 | $9.63 | $9.65 | $9.65 | 437,591 |
| 2021-07-07 | $9.65 | $9.68 | $9.65 | $9.65 | $9.65 | 92,696 |
| 2021-07-06 | $9.65 | $9.68 | $9.65 | $9.65 | $9.65 | 18,618 |
| 2021-07-02 | $9.68 | $9.68 | $9.65 | $9.66 | $9.66 | 1,568 |
| 2021-07-01 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 36,145 |
| 2021-06-30 | $9.65 | $9.66 | $9.63 | $9.65 | $9.65 | 19,732 |
| 2021-06-29 | $9.65 | $9.67 | $9.65 | $9.65 | $9.65 | 558,600 |
| 2021-06-28 | $9.67 | $9.68 | $9.63 | $9.67 | $9.67 | 56,626 |
| 2021-06-25 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 11,639 |
| 2021-06-24 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 6,989 |
| 2021-06-23 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 17,357 |
| 2021-06-22 | $9.67 | $9.68 | $9.66 | $9.67 | $9.67 | 90,969 |
| 2021-06-21 | $9.68 | $9.70 | $9.66 | $9.69 | $9.69 | 11,303 |
| 2021-06-18 | $9.73 | $9.73 | $9.65 | $9.70 | $9.70 | 85,308 |
| 2021-06-17 | $9.71 | $9.73 | $9.63 | $9.73 | $9.73 | 38,343 |
| 2021-06-16 | $9.73 | $9.73 | $9.66 | $9.69 | $9.69 | 8,582 |
| 2021-06-15 | $9.68 | $9.71 | $9.67 | $9.71 | $9.71 | 9,623 |
| 2021-06-14 | $9.79 | $9.79 | $9.66 | $9.68 | $9.68 | 47,240 |
| 2021-06-11 | $9.75 | $9.89 | $9.72 | $9.75 | $9.75 | 10,617 |
| 2021-06-10 | $9.72 | $9.75 | $9.71 | $9.73 | $9.73 | 17,226 |
| 2021-06-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 377 |
| 2021-06-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 255 |
| 2021-06-07 | $9.70 | $9.73 | $9.64 | $9.67 | $9.67 | 2,500 |
| 2021-06-04 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 7,281 |
| 2021-06-03 | $9.69 | $9.74 | $9.67 | $9.74 | $9.74 | 3,596 |
| 2021-06-02 | $9.74 | $9.74 | $9.70 | $9.73 | $9.73 | 3,467 |
| 2021-06-01 | $9.67 | $9.75 | $9.67 | $9.69 | $9.69 | 11,878 |
| 2021-05-28 | $9.68 | $9.68 | $9.63 | $9.64 | $9.64 | 2,529 |
| 2021-05-27 | $9.69 | $9.69 | $9.63 | $9.68 | $9.68 | 11,408 |
| 2021-05-26 | $9.65 | $9.70 | $9.65 | $9.69 | $9.69 | 4,577 |
| 2021-05-25 | $9.64 | $9.67 | $9.64 | $9.65 | $9.65 | 2,847 |
| 2021-05-24 | $9.68 | $9.68 | $9.63 | $9.65 | $9.65 | 2,632 |
| 2021-05-21 | $9.69 | $9.70 | $9.64 | $9.68 | $9.68 | 3,065 |
| 2021-05-20 | $9.68 | $9.70 | $9.63 | $9.70 | $9.70 | 3,419 |
| 2021-05-19 | $9.69 | $9.71 | $9.68 | $9.71 | $9.71 | 4,671 |
| 2021-05-18 | $9.64 | $9.71 | $9.63 | $9.70 | $9.70 | 37,543 |
| 2021-05-17 | $9.65 | $9.69 | $9.63 | $9.67 | $9.67 | 14,445 |
| 2021-05-14 | $9.66 | $9.70 | $9.65 | $9.68 | $9.68 | 60,175 |
| 2021-05-13 | $9.69 | $9.75 | $9.64 | $9.65 | $9.65 | 129,573 |
| 2021-05-12 | $9.66 | $9.71 | $9.65 | $9.70 | $9.70 | 73,643 |
| 2021-05-11 | $9.67 | $9.70 | $9.66 | $9.67 | $9.67 | 76,305 |
| 2021-05-10 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 70,421 |
| 2021-05-07 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 3,299 |
| 2021-05-06 | $9.69 | $9.70 | $9.67 | $9.69 | $9.69 | 65,992 |
| 2021-05-05 | $9.70 | $9.71 | $9.68 | $9.69 | $9.69 | 29,124 |
| 2021-05-04 | $9.71 | $9.74 | $9.69 | $9.74 | $9.74 | 10,010 |
| 2021-05-03 | $9.73 | $9.74 | $9.67 | $9.74 | $9.74 | 27,270 |
| 2021-04-30 | $9.78 | $9.78 | $9.72 | $9.78 | $9.78 | 1,468 |
| 2021-04-29 | $9.74 | $9.78 | $9.71 | $9.78 | $9.78 | 8,017 |
| 2021-04-28 | $9.72 | $9.77 | $9.67 | $9.77 | $9.77 | 72,291 |
| 2021-04-27 | $9.72 | $9.76 | $9.68 | $9.69 | $9.69 | 2,453 |
| 2021-04-26 | $9.74 | $9.77 | $9.71 | $9.71 | $9.71 | 1,160 |
| 2021-04-23 | $9.71 | $9.76 | $9.69 | $9.73 | $9.73 | 4,871 |
| 2021-04-22 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 35,136 |
| 2021-04-21 | $9.71 | $9.77 | $9.70 | $9.77 | $9.77 | 600 |
| 2021-04-20 | $9.73 | $9.85 | $9.70 | $9.79 | $9.79 | 200,585 |
| 2021-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 764 |
| 2021-04-16 | $9.85 | $9.85 | $9.74 | $9.85 | $9.85 | 11,608 |
| 2021-04-15 | $9.74 | $9.85 | $9.66 | $9.82 | $9.82 | 48,436 |
| 2021-04-14 | $9.77 | $9.86 | $9.77 | $9.80 | $9.80 | 125,006 |
| 2021-04-13 | $9.72 | $9.84 | $9.70 | $9.84 | $9.84 | 32,600 |
| 2021-04-12 | $9.80 | $9.88 | $9.80 | $9.84 | $9.84 | 50,540 |
| 2021-04-09 | $9.75 | $9.78 | $9.73 | $9.78 | $9.78 | 5,718 |
| 2021-04-08 | $9.77 | $9.79 | $9.70 | $9.74 | $9.74 | 16,980 |
| 2021-04-07 | $9.79 | $9.85 | $9.65 | $9.71 | $9.71 | 116,089 |
| 2021-04-06 | $9.63 | $9.78 | $9.63 | $9.75 | $9.75 | 112,914 |
| 2021-04-05 | $9.68 | $9.70 | $9.60 | $9.65 | $9.65 | 86,450 |
| 2021-04-01 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 6,907 |
| 2021-03-31 | $9.79 | $9.80 | $9.66 | $9.70 | $9.70 | 69,860 |
| 2021-03-30 | $9.72 | $9.80 | $9.70 | $9.75 | $9.75 | 78,221 |
| 2021-03-29 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 42 |
| 2021-03-26 | $9.70 | $9.70 | $9.65 | $9.66 | $9.66 | 21,433 |
| 2021-03-25 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 76,411 |
| 2021-03-24 | $9.64 | $9.65 | $9.57 | $9.65 | $9.65 | 739,341 |
| 2021-03-23 | $9.69 | $9.69 | $9.60 | $9.67 | $9.67 | 67,225 |
| 2021-03-22 | $9.78 | $9.78 | $9.67 | $9.71 | $9.71 | 8,911 |
| 2021-03-19 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 1,493 |
| 2021-03-18 | $9.75 | $9.77 | $9.70 | $9.73 | $9.73 | 72,564 |
| 2021-03-17 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 1,303 |
| 2021-03-16 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 265 |
| 2021-03-15 | $9.85 | $9.85 | $9.74 | $9.75 | $9.75 | 58,707 |
| 2021-03-12 | $9.91 | $10.78 | $9.77 | $9.82 | $9.82 | 58,432 |
| 2021-03-11 | $9.76 | $9.76 | $9.72 | $9.72 | $9.72 | 1,529 |