Brilliant Acquisition Corp (BRLI) Exchange: NASDAQ
Data as of Oct. 6, 2025
$4.70 ($-3.69) -43.95%
Brilliant Acquisition Corp - Daily Information
Click for more stock information on Brilliant Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $9.15 |
| Previous Close | $4.70 |
| High | $9.15 |
| Low | $3.59 |
| Adjusted Open | $9.15 |
| Previous Adjusted Close | $4.70 |
| Adjusted High | $9.15 |
| Adjusted Low | $3.59 |
About Brilliant Acquisition Corp (BRLI)
Brilliant Acquisition Corp
Invest in Brilliant Acquisition Corp (BRLI)
Historical Stock Data for Brilliant Acquisition Corp (BRLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | $9.15 | $9.15 | $3.59 | $4.70 | $4.70 | 370,983 |
| 2023-12-21 | $8.61 | $9.49 | $7.85 | $8.39 | $8.39 | 22,797 |
| 2023-12-20 | $8.50 | $9.39 | $8.50 | $9.10 | $9.10 | 66,781 |
| 2023-12-19 | $7.27 | $12.35 | $7.26 | $10.77 | $10.77 | 218,615 |
| 2023-12-18 | $7.76 | $8.22 | $6.81 | $7.76 | $7.76 | 69,113 |
| 2023-12-15 | $7.64 | $10.33 | $7.33 | $9.60 | $9.60 | 475,873 |
| 2023-12-14 | $6.99 | $7.03 | $6.35 | $6.64 | $6.64 | 20,007 |
| 2023-12-13 | $9.69 | $9.69 | $6.00 | $6.65 | $6.65 | 95,307 |
| 2023-12-12 | $10.52 | $10.75 | $10.01 | $10.27 | $10.27 | 10,007 |
| 2023-12-11 | $10.50 | $11.49 | $10.00 | $11.05 | $11.05 | 32,957 |
| 2023-12-08 | $10.50 | $13.83 | $10.20 | $12.15 | $12.15 | 99,369 |
| 2023-12-07 | $10.71 | $11.15 | $9.00 | $10.50 | $10.50 | 20,876 |
| 2023-12-06 | $9.69 | $12.50 | $9.46 | $11.25 | $11.25 | 164,929 |
| 2023-12-05 | $8.95 | $9.28 | $8.54 | $8.82 | $8.82 | 3,574 |
| 2023-12-04 | $9.50 | $9.53 | $9.20 | $9.53 | $9.53 | 2,535 |
| 2023-12-01 | $9.80 | $13.46 | $9.10 | $10.00 | $10.00 | 31,643 |
| 2023-11-30 | $10.89 | $11.65 | $7.25 | $9.62 | $9.62 | 10,996 |
| 2023-11-29 | $9.94 | $12.79 | $9.91 | $10.90 | $10.90 | 15,231 |
| 2023-11-28 | $9.26 | $10.86 | $8.42 | $9.40 | $9.40 | 9,964 |
| 2023-11-27 | $11.60 | $11.88 | $11.56 | $11.57 | $11.57 | 6,069 |
| 2023-11-24 | $11.50 | $11.88 | $11.49 | $11.55 | $11.55 | 18,433 |
| 2023-11-22 | $11.48 | $11.56 | $11.48 | $11.50 | $11.50 | 13,259 |
| 2023-11-21 | $11.50 | $11.50 | $11.48 | $11.48 | $11.48 | 22,952 |
| 2023-11-20 | $11.49 | $11.49 | $11.48 | $11.49 | $11.49 | 5,313 |
| 2023-11-17 | $11.50 | $11.50 | $11.49 | $11.49 | $11.49 | 2,254 |
| 2023-11-16 | $11.55 | $11.55 | $11.48 | $11.48 | $11.48 | 5,636 |
| 2023-11-15 | $11.55 | $11.55 | $11.52 | $11.52 | $11.52 | 529 |
| 2023-11-14 | $11.47 | $11.48 | $11.47 | $11.48 | $11.48 | 17,216 |
| 2023-11-13 | $11.48 | $11.48 | $11.47 | $11.47 | $11.47 | 18,201 |
| 2023-11-10 | $11.48 | $11.48 | $11.47 | $11.48 | $11.48 | 7,535 |
| 2023-11-09 | $11.48 | $11.50 | $11.48 | $11.50 | $11.50 | 5,158 |
| 2023-11-08 | $11.47 | $11.50 | $11.47 | $11.49 | $11.49 | 2,295 |
| 2023-11-07 | $11.53 | $11.53 | $11.47 | $11.47 | $11.47 | 14,788 |
| 2023-11-06 | $11.55 | $11.71 | $11.38 | $11.63 | $11.63 | 25,387 |
| 2023-11-03 | $11.41 | $11.42 | $11.31 | $11.31 | $11.31 | 4,673 |
| 2023-11-02 | $11.49 | $11.50 | $11.14 | $11.43 | $11.43 | 16,235 |
| 2023-11-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 110 |
| 2023-10-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 105 |
| 2023-10-30 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-10-27 | $11.48 | $11.55 | $11.48 | $11.55 | $11.55 | 621 |
| 2023-10-26 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 143 |
| 2023-10-25 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 17 |
| 2023-10-24 | $11.55 | $11.58 | $11.55 | $11.58 | $11.58 | 400 |
| 2023-10-23 | $11.46 | $11.56 | $11.46 | $11.48 | $11.48 | 1,267 |
| 2023-10-20 | $11.46 | $11.54 | $11.46 | $11.54 | $11.54 | 477 |
| 2023-10-19 | $11.45 | $11.55 | $11.45 | $11.55 | $11.55 | 506 |
| 2023-10-18 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 58 |
| 2023-10-17 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2023-10-16 | $11.55 | $11.55 | $11.45 | $11.52 | $11.52 | 1,024 |
| 2023-10-13 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 35 |
| 2023-10-12 | $11.52 | $11.55 | $11.49 | $11.49 | $11.49 | 3,347 |
| 2023-10-11 | $11.49 | $11.49 | $11.48 | $11.48 | $11.48 | 1,476 |
| 2023-10-10 | $11.60 | $11.60 | $11.51 | $11.51 | $11.51 | 1,016 |
| 2023-10-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 74 |
| 2023-10-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 385 |
| 2023-10-05 | $11.51 | $11.56 | $11.51 | $11.56 | $11.56 | 590 |
| 2023-10-04 | $11.50 | $11.53 | $11.50 | $11.53 | $11.53 | 3,325 |
| 2023-10-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 135 |
| 2023-10-02 | $11.60 | $11.64 | $11.50 | $11.64 | $11.64 | 1,179 |
| 2023-09-29 | $11.66 | $11.66 | $11.51 | $11.62 | $11.62 | 14,877 |
| 2023-09-28 | $11.55 | $11.59 | $11.50 | $11.59 | $11.59 | 3,328 |
| 2023-09-27 | $11.50 | $11.50 | $11.46 | $11.49 | $11.49 | 2,224 |
| 2023-09-26 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 1,318 |
| 2023-09-25 | $11.68 | $11.68 | $11.49 | $11.51 | $11.51 | 3,860 |
| 2023-09-22 | $11.55 | $11.60 | $11.54 | $11.58 | $11.58 | 3,709 |
| 2023-09-21 | $11.53 | $11.71 | $11.53 | $11.68 | $11.68 | 5,201 |
| 2023-09-20 | $11.54 | $11.75 | $11.54 | $11.60 | $11.60 | 11,117 |
| 2023-09-19 | $11.55 | $11.75 | $11.50 | $11.54 | $11.54 | 41,278 |
| 2023-09-18 | $11.46 | $11.78 | $11.46 | $11.47 | $11.47 | 65,725 |
| 2023-09-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 74 |
| 2023-09-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 5 |
| 2023-09-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 60 |
| 2023-09-12 | $11.45 | $11.57 | $11.43 | $11.45 | $11.45 | 3,736 |
| 2023-09-11 | $11.54 | $11.54 | $11.43 | $11.45 | $11.45 | 2,538 |
| 2023-09-08 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 399 |
| 2023-09-07 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 202 |
| 2023-09-06 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 740 |
| 2023-09-05 | $11.45 | $11.55 | $11.41 | $11.52 | $11.52 | 8,439 |
| 2023-09-01 | $11.45 | $11.57 | $11.38 | $11.45 | $11.45 | 31,833 |
| 2023-08-31 | $11.41 | $11.44 | $11.38 | $11.44 | $11.44 | 2,775 |
| 2023-08-30 | $11.38 | $11.44 | $11.38 | $11.44 | $11.44 | 811 |
| 2023-08-29 | $11.45 | $11.45 | $11.38 | $11.40 | $11.40 | 1,725 |
| 2023-08-28 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 117 |
| 2023-08-25 | $11.39 | $11.45 | $11.38 | $11.42 | $11.42 | 761 |
| 2023-08-24 | $11.44 | $11.45 | $11.38 | $11.40 | $11.40 | 1,475 |
| 2023-08-23 | $11.39 | $11.45 | $11.38 | $11.45 | $11.45 | 751 |
| 2023-08-22 | $11.38 | $11.45 | $11.38 | $11.42 | $11.42 | 7,036 |
| 2023-08-21 | $11.42 | $11.45 | $11.38 | $11.45 | $11.45 | 1,268 |
| 2023-08-18 | $11.38 | $11.45 | $11.38 | $11.44 | $11.44 | 1,439 |
| 2023-08-17 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 422 |
| 2023-08-16 | $11.44 | $11.44 | $11.38 | $11.38 | $11.38 | 367 |
| 2023-08-15 | $11.40 | $11.45 | $11.35 | $11.36 | $11.36 | 5,360 |
| 2023-08-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 145 |
| 2023-08-11 | $11.40 | $11.44 | $11.36 | $11.40 | $11.40 | 2,901 |
| 2023-08-10 | $11.42 | $11.42 | $11.35 | $11.35 | $11.35 | 1,904 |
| 2023-08-09 | $11.31 | $11.35 | $11.28 | $11.35 | $11.35 | 9,039 |
| 2023-08-08 | $11.32 | $11.42 | $11.32 | $11.33 | $11.33 | 1,954 |
| 2023-08-07 | $11.38 | $11.38 | $11.32 | $11.32 | $11.32 | 4,673 |
| 2023-08-04 | $11.39 | $11.39 | $11.34 | $11.35 | $11.35 | 3,660 |
| 2023-08-03 | $11.44 | $11.45 | $11.28 | $11.34 | $11.34 | 9,709 |
| 2023-08-02 | $11.39 | $11.54 | $11.37 | $11.45 | $11.45 | 11,603 |
| 2023-08-01 | $11.35 | $11.43 | $11.35 | $11.39 | $11.39 | 7,263 |
| 2023-07-31 | $11.55 | $11.55 | $11.36 | $11.44 | $11.44 | 2,336 |
| 2023-07-28 | $11.53 | $11.55 | $11.37 | $11.45 | $11.45 | 25,760 |
| 2023-07-27 | $11.43 | $11.43 | $11.35 | $11.43 | $11.43 | 17,953 |
| 2023-07-26 | $11.36 | $11.53 | $11.36 | $11.53 | $11.53 | 9,196 |
| 2023-07-25 | $11.35 | $11.89 | $11.33 | $11.43 | $11.43 | 123,028 |
| 2023-07-24 | $11.40 | $11.49 | $11.31 | $11.34 | $11.34 | 33,354 |
| 2023-07-21 | $11.44 | $11.57 | $11.40 | $11.57 | $11.57 | 94,249 |
| 2023-07-20 | $11.40 | $11.74 | $11.40 | $11.55 | $11.55 | 17,056 |
| 2023-07-19 | $11.58 | $11.60 | $11.42 | $11.44 | $11.44 | 14,917 |
| 2023-07-18 | $11.49 | $11.52 | $11.30 | $11.37 | $11.37 | 34,188 |
| 2023-07-17 | $11.62 | $12.42 | $11.25 | $11.58 | $11.58 | 131,645 |
| 2023-07-14 | $13.40 | $15.38 | $11.48 | $11.62 | $11.62 | 372,428 |
| 2023-07-13 | $11.35 | $12.63 | $11.25 | $11.45 | $11.45 | 100,059 |
| 2023-07-12 | $11.31 | $11.35 | $11.31 | $11.31 | $11.31 | 1,501 |
| 2023-07-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 1,311 |
| 2023-07-10 | $11.35 | $11.35 | $11.27 | $11.30 | $11.30 | 4,897 |
| 2023-07-07 | $11.24 | $11.24 | $11.23 | $11.23 | $11.23 | 575 |
| 2023-07-06 | $11.23 | $11.23 | $11.22 | $11.23 | $11.23 | 303 |
| 2023-07-05 | $11.36 | $11.36 | $11.18 | $11.21 | $11.21 | 2,459 |
| 2023-07-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-06-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2023-06-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,231 |
| 2023-06-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 13 |
| 2023-06-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 312 |
| 2023-06-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
| 2023-06-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,519 |
| 2023-06-22 | $11.34 | $11.37 | $11.34 | $11.35 | $11.35 | 3,346 |
| 2023-06-21 | $11.33 | $11.35 | $11.32 | $11.35 | $11.35 | 2,180 |
| 2023-06-20 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 50 |
| 2023-06-16 | $11.25 | $11.30 | $11.17 | $11.17 | $11.17 | 1,967 |
| 2023-06-15 | $11.14 | $11.37 | $11.13 | $11.24 | $11.24 | 10,618 |
| 2023-06-14 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 100 |
| 2023-06-13 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 382 |
| 2023-06-12 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 30 |
| 2023-06-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 146 |
| 2023-06-08 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 100 |
| 2023-06-07 | $11.08 | $11.08 | $11.07 | $11.07 | $11.07 | 387 |
| 2023-06-06 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 4 |
| 2023-06-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 17 |
| 2023-06-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 8 |
| 2023-06-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 255 |
| 2023-05-31 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 496 |
| 2023-05-30 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 6 |
| 2023-05-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 242 |
| 2023-05-25 | $11.18 | $11.24 | $11.02 | $11.05 | $11.05 | 13,000 |
| 2023-05-24 | $11.20 | $11.30 | $11.13 | $11.18 | $11.18 | 29,630 |
| 2023-05-23 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 306 |
| 2023-05-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-05-19 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-05-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-05-17 | $11.10 | $11.10 | $11.05 | $11.05 | $11.05 | 400 |
| 2023-05-16 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2023-05-15 | $11.05 | $11.08 | $11.05 | $11.08 | $11.08 | 447 |
| 2023-05-12 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 12 |
| 2023-05-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1 |
| 2023-05-10 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-05-09 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2 |
| 2023-05-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 1,552 |
| 2023-05-05 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 36 |
| 2023-05-04 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 501 |
| 2023-05-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 6 |
| 2023-05-02 | $11.06 | $11.15 | $11.06 | $11.15 | $11.15 | 600 |
| 2023-05-01 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 5 |
| 2023-04-28 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 100 |
| 2023-04-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 4,179 |
| 2023-04-26 | $11.17 | $11.17 | $11.05 | $11.05 | $11.05 | 1,280 |
| 2023-04-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 2,619 |
| 2023-04-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 111 |
| 2023-04-21 | $11.25 | $11.25 | $11.24 | $11.24 | $11.24 | 630 |
| 2023-04-20 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 168 |
| 2023-04-19 | $11.13 | $11.18 | $11.06 | $11.18 | $11.18 | 5,030 |
| 2023-04-18 | $11.14 | $11.19 | $11.05 | $11.19 | $11.19 | 2,726 |
| 2023-04-17 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 704 |
| 2023-04-14 | $11.10 | $11.20 | $11.10 | $11.19 | $11.19 | 832 |
| 2023-04-13 | $11.08 | $11.08 | $11.05 | $11.08 | $11.08 | 5,671 |
| 2023-04-12 | $10.98 | $11.08 | $10.98 | $11.05 | $11.05 | 9,879 |
| 2023-04-11 | $10.95 | $10.97 | $10.93 | $10.95 | $10.95 | 33,611 |
| 2023-04-10 | $10.96 | $10.96 | $10.95 | $10.95 | $10.95 | 410 |
| 2023-04-06 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 560 |
| 2023-04-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1 |
| 2023-04-04 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 500 |
| 2023-04-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 28 |
| 2023-03-31 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 36 |
| 2023-03-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 209 |
| 2023-03-29 | $10.87 | $10.99 | $10.83 | $10.95 | $10.95 | 8,223 |
| 2023-03-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 58 |
| 2023-03-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 275 |
| 2023-03-24 | $10.98 | $11.09 | $10.97 | $10.97 | $10.97 | 1,249 |
| 2023-03-23 | $10.98 | $10.98 | $10.90 | $10.90 | $10.90 | 1,284 |
| 2023-03-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 40 |
| 2023-03-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 16 |
| 2023-03-20 | $10.92 | $11.40 | $10.90 | $10.90 | $10.90 | 4,161 |
| 2023-03-17 | $10.93 | $10.94 | $10.89 | $10.92 | $10.92 | 2,979 |
| 2023-03-16 | $10.85 | $10.90 | $10.84 | $10.90 | $10.90 | 1,446 |
| 2023-03-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 20 |
| 2023-03-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2023-03-13 | $10.86 | $10.86 | $10.85 | $10.85 | $10.85 | 1,503 |
| 2023-03-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 105 |
| 2023-03-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2,012 |
| 2023-03-08 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 92 |
| 2023-03-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-03-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-03-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-03-02 | $10.93 | $10.93 | $10.85 | $10.88 | $10.88 | 3,900 |
| 2023-03-01 | $10.90 | $10.94 | $10.83 | $10.86 | $10.86 | 8,619 |
| 2023-02-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 4,116 |
| 2023-02-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 15 |
| 2023-02-24 | $10.82 | $10.88 | $10.82 | $10.84 | $10.84 | 5,101 |
| 2023-02-23 | $10.84 | $10.99 | $10.84 | $10.88 | $10.88 | 64,754 |
| 2023-02-22 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-02-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 94 |
| 2023-02-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 94 |
| 2023-02-16 | $10.83 | $10.83 | $10.81 | $10.81 | $10.81 | 4,240 |
| 2023-02-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 100 |
| 2023-02-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 101 |
| 2023-02-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 100 |
| 2023-02-10 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 194 |
| 2023-02-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 177 |
| 2023-02-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 31 |
| 2023-02-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 1 |
| 2023-02-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 16 |
| 2023-02-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 2 |
| 2023-02-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 5 |
| 2023-02-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 800 |
| 2023-01-31 | $10.79 | $10.79 | $10.77 | $10.79 | $10.79 | 20,950 |
| 2023-01-30 | $10.80 | $10.80 | $10.78 | $10.79 | $10.79 | 20,239 |
| 2023-01-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 110 |
| 2023-01-26 | $10.79 | $10.82 | $10.79 | $10.79 | $10.79 | 2,960 |
| 2023-01-25 | $10.79 | $10.85 | $10.79 | $10.83 | $10.83 | 192,782 |
| 2023-01-24 | $10.74 | $10.74 | $10.73 | $10.74 | $10.74 | 2,540 |
| 2023-01-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 2,868 |
| 2023-01-20 | $10.80 | $10.92 | $10.77 | $10.77 | $10.77 | 20,923 |
| 2023-01-19 | $10.72 | $10.78 | $10.72 | $10.74 | $10.74 | 25,196 |
| 2023-01-18 | $10.78 | $10.80 | $10.75 | $10.80 | $10.80 | 13,310 |
| 2023-01-17 | $10.75 | $10.80 | $10.72 | $10.76 | $10.76 | 14,211 |
| 2023-01-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1,506 |
| 2023-01-12 | $10.75 | $10.76 | $10.75 | $10.75 | $10.75 | 36,159 |
| 2023-01-11 | $10.74 | $10.76 | $10.72 | $10.76 | $10.76 | 79,580 |
| 2023-01-10 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 12,508 |
| 2023-01-09 | $10.74 | $10.76 | $10.74 | $10.75 | $10.75 | 45,596 |
| 2023-01-06 | $10.74 | $10.75 | $10.74 | $10.74 | $10.74 | 13,618 |
| 2023-01-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 2,444 |
| 2023-01-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-01-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 11 |
| 2022-12-30 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 10 |
| 2022-12-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2 |
| 2022-12-28 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 112 |
| 2022-12-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2022-12-23 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2022-12-22 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 3,349 |
| 2022-12-21 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 3,758 |
| 2022-12-20 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 2,867 |
| 2022-12-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 25 |
| 2022-12-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3 |
| 2022-12-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 110 |
| 2022-12-14 | $10.67 | $10.67 | $10.65 | $10.65 | $10.65 | 2,036 |
| 2022-12-13 | $10.67 | $10.67 | $10.65 | $10.67 | $10.67 | 1,500 |
| 2022-12-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-12-09 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-12-08 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 10,736 |
| 2022-12-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-12-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 40 |
| 2022-12-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 21 |
| 2022-12-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1 |
| 2022-12-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 3 |
| 2022-11-30 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 307 |
| 2022-11-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 31 |
| 2022-11-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-11-25 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-11-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2022-11-22 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 12 |
| 2022-11-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 5 |
| 2022-11-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 5 |
| 2022-11-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1 |
| 2022-11-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 12,480 |
| 2022-11-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 1,104 |
| 2022-11-14 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,003 |
| 2022-11-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2 |
| 2022-11-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 20 |
| 2022-11-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 3,709 |
| 2022-11-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2022-11-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 450 |
| 2022-11-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 3,510 |
| 2022-11-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 3,401 |
| 2022-11-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 200 |
| 2022-11-01 | $10.65 | $10.65 | $10.62 | $10.62 | $10.62 | 506 |
| 2022-10-31 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 200 |
| 2022-10-28 | $10.62 | $10.63 | $10.62 | $10.63 | $10.63 | 3,557 |
| 2022-10-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 4 |
| 2022-10-26 | $10.63 | $10.63 | $10.62 | $10.62 | $10.62 | 611 |
| 2022-10-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 9 |
| 2022-10-24 | $10.71 | $10.71 | $10.62 | $10.63 | $10.63 | 6,430 |
| 2022-10-21 | $10.62 | $10.62 | $10.61 | $10.62 | $10.62 | 11,294 |
| 2022-10-20 | $10.64 | $10.64 | $10.62 | $10.62 | $10.62 | 4,795 |
| 2022-10-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 27,759 |
| 2022-10-18 | $10.64 | $10.65 | $10.62 | $10.62 | $10.62 | 4,912 |
| 2022-10-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 2,153 |
| 2022-10-14 | $10.59 | $10.62 | $10.59 | $10.62 | $10.62 | 4,999 |
| 2022-10-13 | $10.59 | $10.61 | $10.59 | $10.61 | $10.61 | 2,535 |
| 2022-10-12 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 149 |
| 2022-10-11 | $10.62 | $10.62 | $10.58 | $10.60 | $10.60 | 5,037 |
| 2022-10-10 | $10.62 | $10.66 | $10.62 | $10.62 | $10.62 | 7,505 |
| 2022-10-07 | $10.61 | $11.23 | $10.61 | $10.62 | $10.62 | 15,668 |
| 2022-10-06 | $10.60 | $10.60 | $10.57 | $10.58 | $10.58 | 609 |
| 2022-10-05 | $10.61 | $10.61 | $10.57 | $10.57 | $10.57 | 287 |
| 2022-10-04 | $10.57 | $10.59 | $10.57 | $10.59 | $10.59 | 21,169 |
| 2022-10-03 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 26,949 |
| 2022-09-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 28,978 |
| 2022-09-29 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 3,318 |
| 2022-09-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1,016 |
| 2022-09-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 131 |
| 2022-09-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 20 |
| 2022-09-23 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 25,991 |
| 2022-09-22 | $10.55 | $10.57 | $10.55 | $10.57 | $10.57 | 76,329 |
| 2022-09-21 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 17,730 |
| 2022-09-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 5,352 |
| 2022-09-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 6 |
| 2022-09-16 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2022-09-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 4,917 |
| 2022-09-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 45,457 |
| 2022-09-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 29,409 |
| 2022-09-12 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 38,769 |
| 2022-09-09 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 81,801 |
| 2022-09-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 1,506 |
| 2022-09-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 6 |
| 2022-09-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 9 |
| 2022-09-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 4 |
| 2022-09-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 15 |
| 2022-08-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2022-08-30 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 3 |
| 2022-08-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1 |
| 2022-08-26 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
| 2022-08-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 26,102 |
| 2022-08-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 85,333 |
| 2022-08-23 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 6 |
| 2022-08-22 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 2 |
| 2022-08-19 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 152 |
| 2022-08-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2 |
| 2022-08-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 3 |
| 2022-08-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-08-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 30 |
| 2022-08-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2 |
| 2022-08-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 11 |
| 2022-08-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-08-09 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 3 |
| 2022-08-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 353 |
| 2022-08-05 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2,743 |
| 2022-08-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 103,723 |
| 2022-08-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 6 |
| 2022-08-02 | $10.52 | $10.53 | $10.52 | $10.52 | $10.52 | 6,330 |
| 2022-08-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 254 |
| 2022-07-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 156 |
| 2022-07-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 14 |
| 2022-07-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 44 |
| 2022-07-26 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 10 |
| 2022-07-25 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 911 |
| 2022-07-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 3 |
| 2022-07-21 | $10.48 | $10.49 | $10.48 | $10.48 | $10.48 | 2,488 |
| 2022-07-20 | $10.51 | $10.51 | $10.47 | $10.47 | $10.47 | 385,666 |
| 2022-07-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,300 |
| 2022-07-18 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 400 |
| 2022-07-15 | $10.47 | $10.50 | $10.47 | $10.50 | $10.50 | 203 |
| 2022-07-14 | $10.48 | $10.55 | $10.48 | $10.55 | $10.55 | 7,416 |
| 2022-07-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 10 |
| 2022-07-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 7 |
| 2022-07-11 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 1,597 |
| 2022-07-08 | $10.46 | $10.52 | $10.46 | $10.47 | $10.47 | 1,877 |
| 2022-07-07 | $10.60 | $10.60 | $10.46 | $10.46 | $10.46 | 1,646 |
| 2022-07-06 | $10.46 | $10.46 | $10.45 | $10.46 | $10.46 | 12,580 |
| 2022-07-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 505 |
| 2022-07-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 325 |
| 2022-06-30 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 102 |
| 2022-06-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,691 |
| 2022-06-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 52 |
| 2022-06-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 4 |
| 2022-06-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2022-06-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 53 |
| 2022-06-22 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 27 |
| 2022-06-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 59 |
| 2022-06-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2022-06-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,146 |
| 2022-06-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 163 |
| 2022-06-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2,209 |
| 2022-06-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 101 |
| 2022-06-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2022-06-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 19 |
| 2022-06-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 19 |
| 2022-06-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1 |
| 2022-06-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,026 |
| 2022-06-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,201 |
| 2022-06-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-06-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 344 |
| 2022-05-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 476 |
| 2022-05-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-05-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 30 |
| 2022-05-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2022-05-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 21 |
| 2022-05-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 7 |
| 2022-05-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-05-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3,186 |
| 2022-05-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 12 |
| 2022-05-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-05-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 25 |
| 2022-05-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 201 |
| 2022-05-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 101 |
| 2022-05-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-05-10 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 41 |
| 2022-05-09 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 81 |
| 2022-05-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 10 |
| 2022-05-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 18 |
| 2022-05-04 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,481 |
| 2022-05-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 513 |
| 2022-05-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3 |
| 2022-04-29 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 51 |
| 2022-04-28 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,500 |
| 2022-04-27 | $10.42 | $10.42 | $10.38 | $10.38 | $10.38 | 6,612 |
| 2022-04-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 50 |
| 2022-04-25 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-04-22 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-04-21 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2022-04-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,097 |
| 2022-04-19 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-04-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 32 |
| 2022-04-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-04-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2022-04-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 202,232 |
| 2022-04-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 369 |
| 2022-04-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 147 |
| 2022-04-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2022-04-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 93 |
| 2022-04-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 232 |
| 2022-04-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 131 |
| 2022-04-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2,324 |
| 2022-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2022-03-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2022-03-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 25 |
| 2022-03-25 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,091 |
| 2022-03-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 4,057 |
| 2022-03-23 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 246 |
| 2022-03-22 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 1,314 |
| 2022-03-21 | $10.43 | $10.45 | $10.32 | $10.32 | $10.32 | 3,608 |
| 2022-03-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 251 |
| 2022-03-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 5,155 |
| 2022-03-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2,014 |
| 2022-03-15 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 103,546 |
| 2022-03-14 | $10.32 | $10.33 | $10.32 | $10.32 | $10.32 | 32,446 |
| 2022-03-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 42,765 |
| 2022-03-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,930 |
| 2022-03-09 | $10.37 | $10.38 | $10.32 | $10.32 | $10.32 | 4,643 |
| 2022-03-08 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 5,746 |
| 2022-03-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,260 |
| 2022-03-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 326 |
| 2022-03-03 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 42,950 |
| 2022-03-02 | $10.30 | $10.34 | $10.29 | $10.29 | $10.29 | 12,139 |
| 2022-03-01 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 27,508 |
| 2022-02-28 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 10,229 |
| 2022-02-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 261 |
| 2022-02-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 56,830 |
| 2022-02-23 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 118,258 |
| 2022-02-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 21 |
| 2022-02-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,653 |
| 2022-02-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-02-16 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 341 |
| 2022-02-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 421 |
| 2022-02-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,507 |
| 2022-02-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 60,006 |
| 2022-02-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 21 |
| 2022-02-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 400 |
| 2022-02-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 586 |
| 2022-02-07 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 418 |
| 2022-02-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2022-02-03 | $10.24 | $10.27 | $10.24 | $10.27 | $10.27 | 12,209 |
| 2022-02-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 95 |
| 2022-02-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6 |
| 2022-01-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 31,788 |
| 2022-01-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,200 |
| 2022-01-27 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 612 |
| 2022-01-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,400 |
| 2022-01-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 54 |
| 2022-01-24 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 24,029 |
| 2022-01-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2022-01-20 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2022-01-19 | $10.24 | $10.28 | $10.24 | $10.28 | $10.28 | 5,187 |
| 2022-01-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 14 |
| 2022-01-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2022-01-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 18 |
| 2022-01-12 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 5 |
| 2022-01-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 32,004 |
| 2022-01-10 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 15,032 |
| 2022-01-07 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 1,322 |
| 2022-01-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-01-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 9,045 |
| 2022-01-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 206 |
| 2022-01-03 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 1,418 |
| 2021-12-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10 |
| 2021-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-12-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-12-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,124 |
| 2021-12-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 307 |
| 2021-12-23 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 7,032 |
| 2021-12-22 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 4,881 |
| 2021-12-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2021-12-16 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 430 |
| 2021-12-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,010 |
| 2021-12-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,063 |
| 2021-12-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,071 |
| 2021-12-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 231 |
| 2021-12-09 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 5,156 |
| 2021-12-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 5,979 |
| 2021-12-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 83 |
| 2021-12-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 69 |
| 2021-12-03 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 2,722 |
| 2021-12-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4,125 |
| 2021-12-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 12 |
| 2021-11-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2 |
| 2021-11-29 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 645,072 |
| 2021-11-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 24 |
| 2021-11-24 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 10,195 |
| 2021-11-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 216 |
| 2021-11-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 482 |
| 2021-11-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 83 |
| 2021-11-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,778 |
| 2021-11-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 165 |
| 2021-11-16 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 29,937 |
| 2021-11-15 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 6,010 |
| 2021-11-12 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 37,572 |
| 2021-11-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-11-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 206 |
| 2021-11-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 86 |
| 2021-11-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5 |
| 2021-11-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 539 |
| 2021-11-04 | $10.15 | $10.17 | $10.14 | $10.14 | $10.14 | 15,466 |
| 2021-11-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,829 |
| 2021-11-02 | $10.17 | $10.19 | $10.15 | $10.15 | $10.15 | 539 |
| 2021-11-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 98 |
| 2021-10-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3,156 |
| 2021-10-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2021-10-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2021-10-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 10 |
| 2021-10-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 4 |
| 2021-10-22 | $10.19 | $10.19 | $10.14 | $10.14 | $10.14 | 826 |
| 2021-10-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 9 |
| 2021-10-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5,003 |
| 2021-10-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 47 |
| 2021-10-18 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 8,542 |
| 2021-10-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 101 |
| 2021-10-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2021-10-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2021-10-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 105 |
| 2021-10-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,965 |
| 2021-10-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3,407 |
| 2021-10-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 29 |
| 2021-10-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 798 |
| 2021-10-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3 |
| 2021-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2021-10-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,031 |
| 2021-09-30 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 2,108 |
| 2021-09-29 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 1,777 |
| 2021-09-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 34 |
| 2021-09-27 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 938 |
| 2021-09-24 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 477 |
| 2021-09-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 21 |
| 2021-09-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 60 |
| 2021-09-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6 |
| 2021-09-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 28,007 |
| 2021-09-17 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 66,442 |
| 2021-09-16 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 6,241 |
| 2021-09-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 28 |
| 2021-09-14 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 4,123 |
| 2021-09-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 12 |
| 2021-09-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-09-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 14 |
| 2021-09-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 110 |
| 2021-09-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 37 |
| 2021-09-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2021-09-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 20 |
| 2021-09-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2021-08-31 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 146 |
| 2021-08-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,130 |
| 2021-08-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4 |
| 2021-08-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 228 |
| 2021-08-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 437 |
| 2021-08-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,582 |
| 2021-08-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 25,057 |
| 2021-08-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4,198 |
| 2021-08-19 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 45,955 |
| 2021-08-18 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 881 |
| 2021-08-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,177 |
| 2021-08-16 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 2,251 |
| 2021-08-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 192 |
| 2021-08-12 | $10.06 | $10.06 | $10.02 | $10.02 | $10.02 | 7,167 |
| 2021-08-11 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 19,202 |
| 2021-08-10 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 350 |
| 2021-08-09 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 560 |
| 2021-08-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3 |
| 2021-08-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,024 |
| 2021-08-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 87 |
| 2021-08-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-08-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3 |
| 2021-07-30 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,118 |
| 2021-07-29 | $10.01 | $10.04 | $10.01 | $10.01 | $10.01 | 50,548 |
| 2021-07-28 | $10.04 | $10.05 | $10.01 | $10.05 | $10.05 | 3,446 |
| 2021-07-27 | $10.03 | $10.04 | $10.01 | $10.02 | $10.02 | 25,200 |
| 2021-07-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 76,209 |
| 2021-07-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 76 |
| 2021-07-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-07-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-07-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 434 |
| 2021-07-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 357 |
| 2021-07-16 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 4,368 |
| 2021-07-15 | $10.04 | $10.04 | $10.01 | $10.03 | $10.03 | 24,278 |
| 2021-07-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 101 |
| 2021-07-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 171 |
| 2021-07-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 129 |
| 2021-07-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,021 |
| 2021-07-08 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 7,124 |
| 2021-07-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 511 |
| 2021-07-06 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 248 |
| 2021-07-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 146 |
| 2021-07-01 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 33,117 |
| 2021-06-30 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 43,141 |
| 2021-06-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2021-06-28 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 35,224 |
| 2021-06-25 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 10,719 |
| 2021-06-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,028 |
| 2021-06-23 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 3,206 |
| 2021-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,510 |
| 2021-06-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13,749 |
| 2021-06-17 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 20,860 |
| 2021-06-16 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 8,720 |
| 2021-06-15 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 26,519 |
| 2021-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,194 |
| 2021-06-11 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 23,684 |
| 2021-06-10 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 16,884 |
| 2021-06-09 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 11,915 |
| 2021-06-08 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 14,922 |
| 2021-06-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 5,906 |
| 2021-06-04 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 5,588 |
| 2021-06-03 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 3,190 |
| 2021-06-02 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 5,178 |
| 2021-06-01 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 12,112 |
| 2021-05-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 87 |
| 2021-05-27 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 23,550 |
| 2021-05-26 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 6,900 |
| 2021-05-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2021-05-24 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 11,478 |
| 2021-05-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 11 |
| 2021-05-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2021-05-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2021-05-18 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 3,452 |
| 2021-05-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2021-05-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 148 |
| 2021-05-13 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 25,089 |
| 2021-05-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,184 |
| 2021-05-11 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 8,937 |
| 2021-05-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 220 |
| 2021-05-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 176 |
| 2021-05-06 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 12,435 |
| 2021-05-05 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 653 |
| 2021-05-04 | $10.02 | $10.02 | $9.97 | $10.02 | $10.02 | 376 |
| 2021-05-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 74 |
| 2021-04-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 15,094 |
| 2021-04-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 103 |
| 2021-04-28 | $9.96 | $10.03 | $9.96 | $10.03 | $10.03 | 1,844 |
| 2021-04-27 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 405 |
| 2021-04-26 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 261 |
| 2021-04-23 | $10.04 | $10.05 | $9.96 | $10.05 | $10.05 | 910 |
| 2021-04-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20 |
| 2021-04-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,003 |
| 2021-04-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 125 |
| 2021-04-19 | $9.97 | $10.07 | $9.97 | $10.05 | $10.05 | 3,778 |
| 2021-04-16 | $10.06 | $10.06 | $9.95 | $10.00 | $10.00 | 9,834 |
| 2021-04-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 17 |
| 2021-04-14 | $10.04 | $10.10 | $10.04 | $10.10 | $10.10 | 43,046 |
| 2021-04-13 | $9.95 | $10.08 | $9.95 | $9.98 | $9.98 | 7,544 |
| 2021-04-12 | $10.05 | $10.10 | $10.05 | $10.05 | $10.05 | 17,771 |
| 2021-04-09 | $9.99 | $10.14 | $9.99 | $10.06 | $10.06 | 12,152 |
| 2021-04-08 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 807 |
| 2021-04-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 133,372 |
| 2021-04-06 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 138,249 |
| 2021-04-05 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 85,290 |
| 2021-04-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,462 |
| 2021-03-31 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 3,574 |
| 2021-03-30 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 1,747 |
| 2021-03-29 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 38,594 |
| 2021-03-26 | $9.91 | $9.99 | $9.89 | $9.90 | $9.90 | 72,993 |
| 2021-03-25 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 35,851 |
| 2021-03-24 | $9.92 | $9.96 | $9.89 | $9.96 | $9.96 | 10,904 |
| 2021-03-23 | $9.97 | $9.97 | $9.89 | $9.89 | $9.89 | 31,351 |
| 2021-03-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 517 |
| 2021-03-19 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 2,002 |
| 2021-03-18 | $10.04 | $10.04 | $9.94 | $9.94 | $9.94 | 760 |
| 2021-03-17 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 5,238 |
| 2021-03-16 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 2,601 |
| 2021-03-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,129 |
| 2021-03-12 | $9.93 | $9.98 | $9.93 | $9.94 | $9.94 | 11,404 |
| 2021-03-11 | $10.13 | $10.13 | $9.94 | $10.01 | $10.01 | 705 |
| 2021-03-10 | $10.07 | $10.07 | $9.96 | $9.98 | $9.98 | 2,841 |
| 2021-03-09 | $10.14 | $10.14 | $9.94 | $9.98 | $9.98 | 5,908 |
| 2021-03-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 517 |
| 2021-03-05 | $9.94 | $10.08 | $9.93 | $9.93 | $9.93 | 2,467 |
| 2021-03-04 | $10.01 | $10.05 | $9.90 | $9.90 | $9.90 | 84,192 |
| 2021-03-03 | $10.11 | $10.11 | $10.01 | $10.01 | $10.01 | 14,092 |
| 2021-03-02 | $10.20 | $10.20 | $10.05 | $10.13 | $10.13 | 14,100 |
| 2021-03-01 | $10.43 | $10.43 | $10.17 | $10.17 | $10.17 | 1,106 |
| 2021-02-26 | $10.34 | $10.35 | $10.25 | $10.26 | $10.26 | 1,044 |
| 2021-02-25 | $10.39 | $10.43 | $10.24 | $10.35 | $10.35 | 18,967 |
| 2021-02-24 | $10.30 | $10.45 | $10.28 | $10.33 | $10.33 | 25,895 |
| 2021-02-23 | $10.16 | $10.35 | $10.16 | $10.30 | $10.30 | 5,205 |
| 2021-02-22 | $10.35 | $10.41 | $10.35 | $10.38 | $10.38 | 17,731 |
| 2021-02-19 | $10.33 | $10.36 | $10.33 | $10.35 | $10.35 | 5,161 |
| 2021-02-18 | $10.35 | $10.35 | $10.31 | $10.35 | $10.35 | 17,602 |
| 2021-02-17 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 71,490 |
| 2021-02-16 | $10.33 | $10.33 | $10.28 | $10.29 | $10.29 | 202,157 |
| 2021-02-12 | $10.29 | $10.35 | $10.25 | $10.32 | $10.32 | 8,349 |
| 2021-02-11 | $10.33 | $10.40 | $10.30 | $10.30 | $10.30 | 93,428 |
| 2021-02-10 | $10.36 | $10.41 | $10.35 | $10.37 | $10.37 | 64,984 |
| 2021-02-09 | $10.29 | $10.36 | $10.29 | $10.36 | $10.36 | 3,366 |
| 2021-02-08 | $10.27 | $10.35 | $10.27 | $10.35 | $10.35 | 12,327 |
| 2021-02-05 | $10.36 | $10.36 | $10.26 | $10.27 | $10.27 | 10,690 |
| 2021-02-04 | $10.25 | $10.31 | $10.25 | $10.31 | $10.31 | 1,264 |
| 2021-02-03 | $10.25 | $10.30 | $10.25 | $10.25 | $10.25 | 4,590 |
| 2021-02-02 | $10.13 | $10.24 | $10.13 | $10.21 | $10.21 | 15,596 |
| 2021-02-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 502 |
| 2021-01-29 | $10.04 | $10.10 | $10.04 | $10.09 | $10.09 | 4,686 |
| 2021-01-28 | $10.15 | $10.15 | $10.04 | $10.04 | $10.04 | 1,871 |
| 2021-01-27 | $10.14 | $10.17 | $10.03 | $10.03 | $10.03 | 10,746 |
| 2021-01-26 | $10.21 | $10.26 | $10.21 | $10.22 | $10.22 | 40,417 |
| 2021-01-25 | $10.14 | $10.24 | $10.06 | $10.21 | $10.21 | 9,852 |
| 2021-01-22 | $10.25 | $10.25 | $10.18 | $10.20 | $10.20 | 690 |
| 2021-01-21 | $10.23 | $10.30 | $10.17 | $10.17 | $10.17 | 8,000 |
| 2021-01-20 | $10.22 | $10.27 | $10.20 | $10.23 | $10.23 | 32,427 |
| 2021-01-19 | $10.32 | $10.32 | $10.22 | $10.23 | $10.23 | 1,635 |
| 2021-01-15 | $10.36 | $10.36 | $10.20 | $10.25 | $10.25 | 26,302 |
| 2021-01-14 | $10.42 | $10.42 | $10.25 | $10.35 | $10.35 | 10,080 |
| 2021-01-13 | $10.15 | $10.50 | $10.14 | $10.42 | $10.42 | 114,069 |
| 2021-01-12 | $10.19 | $10.19 | $10.15 | $10.19 | $10.19 | 4,292 |
| 2021-01-11 | $10.20 | $10.20 | $10.13 | $10.19 | $10.19 | 28,361 |
| 2021-01-08 | $10.15 | $10.25 | $10.14 | $10.20 | $10.20 | 97,408 |
| 2021-01-07 | $10.02 | $10.18 | $10.02 | $10.02 | $10.02 | 38,867 |
| 2021-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 299 |
| 2021-01-05 | $10.08 | $10.14 | $10.08 | $10.08 | $10.08 | 3,869 |
| 2021-01-04 | $10.08 | $10.08 | $10.02 | $10.07 | $10.07 | 536 |
| 2020-12-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 652 |
| 2020-12-30 | $10.01 | $10.08 | $10.01 | $10.03 | $10.03 | 844 |
| 2020-12-29 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 6,155 |
| 2020-12-28 | $10.10 | $10.58 | $10.05 | $10.08 | $10.08 | 16,837 |
| 2020-12-24 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 8,151 |
| 2020-12-23 | $10.09 | $10.10 | $10.05 | $10.05 | $10.05 | 3,836 |
| 2020-12-22 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 52,946 |
| 2020-12-21 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 1,562 |
| 2020-12-18 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 6,391 |
| 2020-12-17 | $10.00 | $10.00 | $9.92 | $9.92 | $9.92 | 8,875 |
| 2020-12-16 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 294 |
| 2020-12-15 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,726 |
| 2020-12-14 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 5,141 |
| 2020-12-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 725 |
| 2020-12-10 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 3,016 |
| 2020-12-09 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 5,128 |
| 2020-12-08 | $9.94 | $9.94 | $9.84 | $9.90 | $9.90 | 2,650 |
| 2020-12-07 | $9.90 | $9.90 | $9.84 | $9.85 | $9.85 | 18,500 |
| 2020-12-04 | $9.90 | $9.90 | $9.86 | $9.87 | $9.87 | 18,943 |
| 2020-12-03 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 2,301 |
| 2020-12-02 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 6,871 |
| 2020-12-01 | $9.84 | $9.90 | $9.75 | $9.80 | $9.80 | 47,063 |
| 2020-11-30 | $9.89 | $9.89 | $9.83 | $9.83 | $9.83 | 2,016 |
| 2020-11-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6,462 |
| 2020-11-25 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 1,660 |
| 2020-11-24 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 229,850 |
| 2020-11-23 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,701 |
| 2020-11-20 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 5,100 |
| 2020-11-19 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 6,000 |
| 2020-11-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2020-11-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 409 |
| 2020-11-16 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 6,828 |
| 2020-11-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-11-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-11-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5 |
| 2020-11-10 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 5,101 |
| 2020-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2020-11-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3 |
| 2020-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-02 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 48,619 |
| 2020-10-30 | $9.78 | $9.84 | $9.78 | $9.78 | $9.78 | 25,350 |
| 2020-10-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,102 |
| 2020-10-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 208 |
| 2020-10-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-10-26 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 18,412 |
| 2020-10-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,035 |
| 2020-10-22 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 883 |
| 2020-10-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 11,117 |
| 2020-10-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,147 |
| 2020-10-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 428 |
| 2020-10-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 51 |
| 2020-10-15 | $9.81 | $9.91 | $9.80 | $9.80 | $9.80 | 23,897 |
| 2020-10-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2020-10-13 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 5,477 |
| 2020-10-12 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 608 |
| 2020-10-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 15 |
| 2020-10-08 | $9.82 | $9.83 | $9.80 | $9.81 | $9.81 | 7,264 |
| 2020-10-07 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 28,984 |
| 2020-10-06 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 4,300 |
| 2020-10-05 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 11,307 |
| 2020-10-02 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 1,204 |
| 2020-10-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 12 |
| 2020-09-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 76 |
| 2020-09-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2020-09-28 | $9.76 | $9.80 | $9.75 | $9.77 | $9.77 | 1,621 |
| 2020-09-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,728 |
| 2020-09-24 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 1,001 |
| 2020-09-23 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 7,889 |
| 2020-09-22 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 2,302 |
| 2020-09-21 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 814 |
| 2020-09-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 57,911 |
| 2020-09-17 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 13,309 |
| 2020-09-16 | $9.78 | $9.84 | $9.76 | $9.77 | $9.77 | 10,218 |
| 2020-09-15 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 4,906 |
| 2020-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 428 |
| 2020-09-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2020-09-10 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 505 |
| 2020-09-09 | $9.84 | $9.84 | $9.77 | $9.78 | $9.78 | 4,106 |
| 2020-09-08 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 13,305 |
| 2020-09-04 | $9.83 | $9.83 | $9.77 | $9.78 | $9.78 | 22,640 |
| 2020-09-03 | $9.82 | $9.82 | $9.76 | $9.77 | $9.77 | 194,305 |
| 2020-09-02 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 9,112 |
| 2020-09-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 19 |
| 2020-08-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,323 |
| 2020-08-28 | $9.77 | $9.81 | $9.75 | $9.75 | $9.75 | 15,610 |
| 2020-08-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 25 |
| 2020-08-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 450 |
| 2020-08-25 | $9.85 | $9.85 | $9.77 | $9.81 | $9.81 | 4,110 |
| 2020-08-24 | $9.79 | $9.81 | $9.77 | $9.77 | $9.77 | 32,380 |
| 2020-08-21 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 8,495 |
| 2020-08-20 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 10,247 |
| 2020-08-19 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 212 |
| 2020-08-18 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,310 |
| 2020-08-17 | $9.95 | $9.95 | $9.82 | $9.82 | $9.82 | 3,654 |
| 2020-08-14 | $9.79 | $9.95 | $9.79 | $9.95 | $9.95 | 5,877 |
| 2020-08-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2020-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 179 |
| 2020-08-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,902 |
| 2020-08-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 561 |
| 2020-08-07 | $9.80 | $9.81 | $9.77 | $9.80 | $9.80 | 18,394 |
| 2020-08-06 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,105 |
| 2020-08-05 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 1,375 |
| 2020-08-04 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 16,084 |
| 2020-08-03 | $9.92 | $9.92 | $9.78 | $9.78 | $9.78 | 1,231 |
| 2020-07-31 | $9.80 | $9.81 | $9.75 | $9.77 | $9.77 | 74,101 |
| 2020-07-30 | $9.80 | $9.91 | $9.80 | $9.80 | $9.80 | 18,837 |
| 2020-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2020-07-28 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 557 |
| 2020-07-27 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 25,690 |
| 2020-07-24 | $9.75 | $9.88 | $9.75 | $9.81 | $9.81 | 23,215 |
| 2020-07-23 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 58,975 |
| 2020-07-22 | $9.81 | $9.81 | $9.74 | $9.75 | $9.75 | 13,180 |
Brilliant Acquisition Corp (BRLI) News Headlines
Recent Brilliant Acquisition Corp (BRLI) News
Similar Companies to Brilliant Acquisition Corp (BRLI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |