Macondray Capital Acquisition Corp I - Class A (DRAY) Exchange: NASDAQ
Data as of Aug. 22, 2025
$52.23 ($0.85) 1.66%
Macondray Capital Acquisition Corp I - Class A - Daily Information
Click for more stock information on Macondray Capital Acquisition Corp I - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $51.75 |
| Previous Close | $52.23 |
| High | $52.27 |
| Low | $47.27 |
| Adjusted Open | $51.75 |
| Previous Adjusted Close | $52.23 |
| Adjusted High | $52.27 |
| Adjusted Low | $47.27 |
Invest in Macondray Capital Acquisition Corp I - Class A (DRAY)
Key People Macondray Capital Acquisition Corp I - Class A
| Employee | Position |
|---|---|
| R. Grady Burnett | Chairman & Co-Chief Executive Officer |
| W. Lance Conn | Co-Chief Executive Officer, CFO & Director |
| Howard Andrew Fisher | Advisor |
| Stacy Brown-Philpot | Advisor |
| Gokul Rajaram | Advisor |
| Gretchen Howard | Independent Director |
| Andy T. Sheehan | Independent Director |
| Claire Hughes Johnson | Independent Director |
| Obinna Onyeagoro | Independent Director |
Historical Stock Data for Macondray Capital Acquisition Corp I - Class A (DRAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $51.75 | $52.27 | $47.27 | $52.23 | $52.23 | 5,570 |
| 2025-08-21 | $50.60 | $51.55 | $50.34 | $51.38 | $51.38 | 5,751 |
| 2025-08-20 | $52.35 | $53.21 | $52.34 | $53.13 | $50.95 | 11,280 |
| 2025-08-19 | $52.10 | $52.90 | $52.10 | $52.41 | $50.27 | 3,489 |
| 2025-08-18 | $52.98 | $53.95 | $52.98 | $53.10 | $50.92 | 2,333 |
| 2025-08-15 | $52.66 | $52.86 | $52.49 | $52.69 | $50.53 | 3,116 |
| 2025-08-14 | $50.86 | $52.08 | $50.86 | $51.57 | $49.45 | 2,536 |
| 2025-08-13 | $51.35 | $51.35 | $50.75 | $51.01 | $48.92 | 2,207 |
| 2025-08-12 | $50.89 | $50.92 | $50.66 | $50.92 | $48.84 | 3,046 |
| 2025-08-11 | $50.82 | $50.82 | $50.22 | $50.30 | $50.30 | 2,302 |
| 2025-08-08 | $51.00 | $51.91 | $50.42 | $50.42 | $50.42 | 2,368 |
| 2025-08-07 | $52.35 | $53.21 | $51.52 | $52.97 | $52.97 | 2,111 |
| 2025-08-06 | $51.88 | $52.61 | $51.88 | $52.19 | $52.19 | 1,447 |
| 2025-08-05 | $51.36 | $51.84 | $51.32 | $51.84 | $51.84 | 1,531 |
| 2025-08-04 | $51.23 | $51.84 | $51.23 | $51.84 | $51.84 | 1,055 |
| 2025-08-01 | $51.99 | $51.99 | $50.13 | $50.69 | $50.69 | 1,589 |
| 2025-07-31 | $52.50 | $52.50 | $51.59 | $51.80 | $51.80 | 2,342 |
| 2025-07-30 | $50.80 | $52.27 | $50.49 | $52.27 | $52.27 | 3,778 |
| 2025-07-29 | $51.00 | $51.00 | $50.43 | $50.43 | $50.43 | 782 |
| 2025-07-28 | $52.00 | $52.00 | $50.90 | $51.04 | $51.04 | 4,885 |
| 2025-07-25 | $51.43 | $51.66 | $51.29 | $51.60 | $51.60 | 3,421 |
| 2025-07-24 | $51.37 | $51.37 | $50.59 | $51.01 | $51.01 | 6,142 |
| 2025-07-23 | $51.55 | $51.55 | $51.10 | $51.39 | $51.39 | 12,342 |
| 2025-07-22 | $51.30 | $51.49 | $51.00 | $51.31 | $51.31 | 31,370 |
| 2025-07-21 | $49.95 | $51.20 | $49.95 | $51.03 | $51.03 | 2,731 |
| 2025-07-18 | $50.26 | $50.51 | $50.00 | $50.43 | $50.43 | 2,919 |
| 2025-07-17 | $50.62 | $50.98 | $50.43 | $50.57 | $50.57 | 1,553 |
| 2025-07-16 | $50.81 | $50.81 | $49.42 | $49.87 | $49.87 | 1,991 |
| 2025-07-15 | $50.25 | $50.62 | $50.09 | $50.09 | $50.09 | 2,912 |
| 2023-01-06 | $10.23 | $10.23 | $10.18 | $10.23 | $10.23 | 5,647 |
| 2023-01-05 | $10.21 | $10.23 | $10.20 | $10.20 | $10.20 | 1,522 |
| 2023-01-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-03 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 8,526 |
| 2022-12-30 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 210,954 |
| 2022-12-29 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 465,807 |
| 2022-12-28 | $10.18 | $10.20 | $10.18 | $10.18 | $10.18 | 33,529 |
| 2022-12-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 500 |
| 2022-12-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2 |
| 2022-12-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 200 |
| 2022-12-21 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,402 |
| 2022-12-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,450,260 |
| 2022-12-19 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 350 |
| 2022-12-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 40,343 |
| 2022-12-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,502 |
| 2022-12-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 50 |
| 2022-12-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-12-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-12-09 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 40,849 |
| 2022-12-08 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-12-07 | $10.15 | $10.16 | $10.13 | $10.13 | $10.13 | 11,123 |
| 2022-12-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2022-12-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2022-12-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2022-12-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,317 |
| 2022-11-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 36,535 |
| 2022-11-29 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 1,218 |
| 2022-11-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,002 |
| 2022-11-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,171 |
| 2022-11-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,800 |
| 2022-11-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,914 |
| 2022-11-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2022-11-18 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,300 |
| 2022-11-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-11-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-11-15 | $10.09 | $10.13 | $10.09 | $10.10 | $10.10 | 1,224 |
| 2022-11-14 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 30,457 |
| 2022-11-11 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 2,061 |
| 2022-11-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,007 |
| 2022-11-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,000 |
| 2022-11-08 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 7,400 |
| 2022-11-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,200 |
| 2022-11-04 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 17,608 |
| 2022-11-03 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 8,100 |
| 2022-11-02 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 69,012 |
| 2022-11-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 900 |
| 2022-10-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11 |
| 2022-10-28 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 93,667 |
| 2022-10-27 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 3,330 |
| 2022-10-26 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 1,503 |
| 2022-10-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 16 |
| 2022-10-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 16 |
| 2022-10-21 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 3,752 |
| 2022-10-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 20 |
| 2022-10-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 808 |
| 2022-10-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 17 |
| 2022-10-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 16 |
| 2022-10-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 252 |
| 2022-10-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 102 |
| 2022-10-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-10-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,041 |
| 2022-10-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 17 |
| 2022-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 16 |
| 2022-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 17 |
| 2022-10-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2,503 |
| 2022-10-04 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 7,133 |
| 2022-10-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 51,108 |
| 2022-09-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 15,800 |
| 2022-09-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 141 |
| 2022-09-28 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 36,468 |
| 2022-09-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,534 |
| 2022-09-26 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 96,119 |
| 2022-09-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,140 |
| 2022-09-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3 |
| 2022-09-21 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 238,501 |
| 2022-09-20 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 5,443 |
| 2022-09-19 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 67,539 |
| 2022-09-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 156 |
| 2022-09-15 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 58,849 |
| 2022-09-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 26,167 |
| 2022-09-13 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 253,450 |
| 2022-09-12 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 13,942 |
| 2022-09-09 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 22,600 |
| 2022-09-08 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 33,600 |
| 2022-09-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 18 |
| 2022-09-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 7,019 |
| 2022-09-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 201 |
| 2022-08-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 403 |
| 2022-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 102 |
| 2022-08-29 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 4,600 |
| 2022-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 202 |
| 2022-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 314 |
| 2022-08-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,268 |
| 2022-08-23 | $9.97 | $10.02 | $9.97 | $9.97 | $9.97 | 22,904 |
| 2022-08-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-08-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 116 |
| 2022-08-18 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 266,000 |
| 2022-08-17 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 3,036 |
| 2022-08-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-15 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 300 |
| 2022-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-10 | $9.97 | $9.97 | $9.92 | $9.95 | $9.95 | 44,294 |
| 2022-08-09 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 17,130 |
| 2022-08-08 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 15,602 |
| 2022-08-05 | $9.93 | $9.97 | $9.93 | $9.93 | $9.93 | 502,517 |
| 2022-08-04 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 36,231 |
| 2022-08-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,302 |
| 2022-08-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,300 |
| 2022-08-01 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,732 |
| 2022-07-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-07-28 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 5,507 |
| 2022-07-27 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 29,700 |
| 2022-07-26 | $9.93 | $9.97 | $9.91 | $9.93 | $9.93 | 52,269 |
| 2022-07-25 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 1,255 |
| 2022-07-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-07-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-07-20 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 5,000 |
| 2022-07-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2022-07-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 51 |
| 2022-07-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-07-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,352 |
| 2022-07-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 80 |
| 2022-07-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-07-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-07-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-07-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,350 |
| 2022-07-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,008 |
| 2022-07-01 | $9.95 | $9.96 | $9.90 | $9.91 | $9.91 | 65,998 |
| 2022-06-30 | $9.92 | $9.96 | $9.90 | $9.95 | $9.95 | 50,648 |
| 2022-06-29 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 32,301 |
| 2022-06-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 103 |
| 2022-06-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 625 |
| 2022-06-24 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 7,179 |
| 2022-06-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-22 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 757 |
| 2022-06-21 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 506,127 |
| 2022-06-17 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 159,818 |
| 2022-06-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 12,061 |
| 2022-06-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 160 |
| 2022-06-14 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 17,702 |
| 2022-06-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,405 |
| 2022-06-10 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 2,417 |
| 2022-06-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 254,102 |
| 2022-06-08 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 72,695 |
| 2022-06-07 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 9,155 |
| 2022-06-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 151 |
| 2022-06-03 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 25,905 |
| 2022-06-02 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 21,800 |
| 2022-06-01 | $9.85 | $9.91 | $9.85 | $9.90 | $9.90 | 14,010 |
| 2022-05-31 | $9.90 | $9.91 | $9.81 | $9.90 | $9.90 | 180,594 |
| 2022-05-27 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 1,126,997 |
| 2022-05-26 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 5,747 |
| 2022-05-25 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 305 |
| 2022-05-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 30 |
| 2022-05-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-05-20 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 32,722 |
| 2022-05-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 752 |
| 2022-05-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 368 |
| 2022-05-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 50,001 |
| 2022-05-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 300 |
| 2022-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-12 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 5,841 |
| 2022-05-11 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 10,242 |
| 2022-05-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 135 |
| 2022-05-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4,523 |
| 2022-05-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2022-05-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-04 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 470 |
| 2022-05-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 31 |
| 2022-05-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,308 |
| 2022-04-29 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 12,335 |
| 2022-04-28 | $9.98 | $9.98 | $9.93 | $9.93 | $9.93 | 422 |
| 2022-04-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50,002 |
| 2022-04-26 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 104,103 |
| 2022-04-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 339 |
| 2022-04-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 16 |
| 2022-04-19 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 3,100 |
| 2022-04-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10 |
| 2022-04-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-04-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 816 |
| 2022-04-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 34 |
| 2022-04-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 151 |
| 2022-04-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20 |
| 2022-04-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10,006 |
| 2022-04-06 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 514,393 |
| 2022-04-05 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 7,698 |
| 2022-04-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 82 |
| 2022-04-01 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 125,692 |
| 2022-03-31 | $9.90 | $9.94 | $9.88 | $9.89 | $9.89 | 147,234 |
| 2022-03-30 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 1,508 |
| 2022-03-29 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 106,117 |
| 2022-03-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 830 |
| 2022-03-25 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 348,002 |
| 2022-03-24 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 151,746 |
| 2022-03-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-03-22 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 4,142 |
| 2022-03-21 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 4,236 |
| 2022-03-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,100 |
| 2022-03-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,481 |
| 2022-03-16 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 184,898 |
| 2022-03-15 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 173,877 |
| 2022-03-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 85 |
| 2022-03-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 196 |
| 2022-03-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2022-03-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,477 |
| 2022-03-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-07 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 617 |
| 2022-03-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 84,396 |
| 2022-03-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 4,546 |
| 2022-03-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-01 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 4,514 |
| 2022-02-28 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 33,187 |
| 2022-02-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2022-02-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 250 |
| 2022-02-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 425 |
| 2022-02-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 94 |
| 2022-02-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-17 | $9.85 | $9.87 | $9.83 | $9.85 | $9.85 | 22,221 |
| 2022-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-14 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 310 |
| 2022-02-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 32 |
| 2022-02-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-02-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 69 |
| 2022-02-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 180 |
| 2022-02-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 135 |
| 2022-02-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-02-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-02-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 18,647 |
| 2022-02-01 | $9.85 | $9.86 | $9.82 | $9.85 | $9.85 | 392,150 |
| 2022-01-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,852 |
| 2022-01-28 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 101,626 |
| 2022-01-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-01-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 284 |
| 2022-01-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-01-24 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 11,907 |
| 2022-01-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,063 |
| 2022-01-20 | $9.82 | $9.84 | $9.80 | $9.81 | $9.81 | 38,732 |
| 2022-01-19 | $9.84 | $9.84 | $9.80 | $9.82 | $9.82 | 170,958 |
| 2022-01-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-01-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,185 |
| 2022-01-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 93 |
| 2022-01-12 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 276,013 |
| 2022-01-11 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 300 |
| 2022-01-10 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 21,666 |
| 2022-01-07 | $9.83 | $9.88 | $9.81 | $9.88 | $9.88 | 229,458 |
| 2022-01-06 | $9.81 | $9.82 | $9.80 | $9.80 | $9.80 | 120,366 |
| 2022-01-05 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 12,102 |
| 2022-01-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 115 |
| 2022-01-03 | $9.85 | $9.88 | $9.79 | $9.79 | $9.79 | 444,600 |
| 2021-12-31 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 250,315 |
| 2021-12-30 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,402 |
| 2021-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 17 |
| 2021-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 193 |
| 2021-12-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-12-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-12-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 487 |
| 2021-12-21 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 513 |
| 2021-12-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 82 |
| 2021-12-17 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 2,219 |
| 2021-12-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 41 |
| 2021-12-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7 |
| 2021-12-14 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 13,649 |
| 2021-12-13 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 7,003 |
| 2021-12-10 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 2,022 |
| 2021-12-09 | $9.90 | $10.18 | $9.86 | $9.90 | $9.90 | 2,058 |
| 2021-12-08 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 1,697 |
| 2021-12-07 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 7,719 |
| 2021-12-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 130 |
| 2021-12-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 17,205 |
| 2021-12-02 | $9.86 | $9.87 | $9.80 | $9.86 | $9.86 | 238,499 |
| 2021-12-01 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,145 |
| 2021-11-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 62 |
| 2021-11-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5,433 |
| 2021-11-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 683 |
| 2021-11-24 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 2,064 |
| 2021-11-23 | $9.85 | $9.88 | $9.83 | $9.84 | $9.84 | 19,289 |
| 2021-11-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 20 |
| 2021-11-19 | $9.86 | $9.86 | $9.80 | $9.84 | $9.84 | 3,772 |
| 2021-11-18 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 8,557 |
| 2021-11-17 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 1,497 |
| 2021-11-16 | $9.84 | $9.85 | $9.80 | $9.84 | $9.84 | 5,557 |
| 2021-11-15 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 152,983 |
| 2021-11-12 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 48,244 |
| 2021-11-11 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 261 |
| 2021-11-10 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 2,377 |
| 2021-11-09 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 785 |
| 2021-11-08 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 15,766 |
| 2021-11-05 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 112,670 |
| 2021-11-04 | $9.79 | $9.81 | $9.78 | $9.79 | $9.79 | 26,583 |
| 2021-11-03 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 706,250 |
| 2021-11-02 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 91,762 |
| 2021-11-01 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 278,770 |
| 2021-10-29 | $9.81 | $9.81 | $9.76 | $9.80 | $9.80 | 8,381 |
| 2021-10-28 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 32,492 |
| 2021-10-27 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 13,001 |
| 2021-10-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 232 |
| 2021-10-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 540 |
| 2021-10-22 | $9.80 | $9.82 | $9.79 | $9.82 | $9.82 | 61,862 |
| 2021-10-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 19 |
| 2021-10-20 | $9.83 | $9.83 | $9.79 | $9.82 | $9.82 | 3,909 |
| 2021-10-19 | $9.79 | $9.83 | $9.79 | $9.82 | $9.82 | 472,956 |
| 2021-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-10-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,535 |
| 2021-10-14 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 138,785 |
| 2021-10-13 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 7,625 |
| 2021-10-12 | $9.82 | $9.83 | $9.81 | $9.81 | $9.81 | 278,300 |
| 2021-10-11 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 63,286 |
| 2021-10-08 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 7,802 |
| 2021-10-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,561 |
| 2021-10-06 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 16,765 |
| 2021-10-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 67 |
| 2021-10-04 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 59,807 |
| 2021-10-01 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 19,792 |
| 2021-09-30 | $9.84 | $9.87 | $9.83 | $9.84 | $9.84 | 794,876 |
| 2021-09-29 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 4,548 |
| 2021-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 14 |
| 2021-09-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 113 |
| 2021-09-24 | $9.79 | $9.83 | $9.79 | $9.83 | $9.83 | 723 |
| 2021-09-23 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 594,799 |
| 2021-09-22 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 14,335 |
| 2021-09-21 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 3,668 |
| 2021-09-20 | $9.77 | $9.80 | $9.76 | $9.79 | $9.79 | 200,558 |
| 2021-09-17 | $9.76 | $9.79 | $9.76 | $9.78 | $9.78 | 19,294 |
| 2021-09-16 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 6,602 |
| 2021-09-15 | $9.77 | $9.80 | $9.76 | $9.76 | $9.76 | 195,238 |
| 2021-09-14 | $9.75 | $9.79 | $9.75 | $9.77 | $9.77 | 47,635 |
| 2021-09-13 | $9.74 | $9.80 | $9.74 | $9.75 | $9.75 | 16,051 |
| 2021-09-10 | $9.74 | $9.74 | $9.72 | $9.74 | $9.74 | 110,854 |
| 2021-09-09 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 89,898 |
| 2021-09-08 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 17,216 |
| 2021-09-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 45 |
| 2021-09-03 | $9.66 | $9.74 | $9.66 | $9.67 | $9.67 | 441 |
| 2021-09-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 242 |
| 2021-09-01 | $9.70 | $9.79 | $9.70 | $9.75 | $9.75 | 208,039 |
| 2021-08-31 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 17 |
| 2021-08-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 386 |
| 2021-08-27 | $10.10 | $10.10 | $9.73 | $9.73 | $9.73 | 3,630 |
| 2021-08-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,111 |