FinTech Acquisition Corp III - Class A (FTAC) Stock Profile

Data as of Aug. 22, 2025

$11.37 ($0.37) 3.36%

FinTech Acquisition Corp III - Class A - Daily Information

Click for more stock information on FinTech Acquisition Corp III - Class A.

Daily Information	Data
Date	Aug. 22, 2025
Open	$11.22
Previous Close	$11.37
High	$11.74
Low	$11.01
Adjusted Open	$11.22
Previous Adjusted Close	$11.37
Adjusted High	$11.74
Adjusted Low	$11.01

Invest in FinTech Acquisition Corp III - Class A (FTAC)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for FinTech Acquisition Corp III - Class A (FTAC)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-10-16	$11.22	$11.74	$11.01	$11.37	$11.37	973,640
2020-10-15	$10.63	$11.37	$10.40	$11.00	$11.00	1,996,324
2020-10-14	$10.74	$12.25	$10.38	$10.60	$10.60	6,839,859
2020-10-13	$10.20	$10.24	$10.11	$10.20	$10.20	113,862
2020-10-12	$10.15	$10.27	$10.15	$10.23	$10.23	885,034
2020-10-09	$10.24	$10.25	$10.19	$10.21	$10.21	1,039,666
2020-10-08	$10.25	$10.30	$10.22	$10.24	$10.24	4,188,902
2020-10-07	$10.24	$10.26	$10.23	$10.25	$10.25	870,631
2020-10-06	$10.26	$10.27	$10.21	$10.23	$10.23	997,829
2020-10-05	$10.30	$10.32	$10.22	$10.23	$10.23	309,703
2020-10-02	$10.25	$10.29	$10.23	$10.27	$10.27	2,588,587
2020-10-01	$10.25	$10.40	$10.25	$10.32	$10.32	3,967,186
2020-09-30	$10.29	$10.39	$10.25	$10.31	$10.31	1,726,814
2020-09-29	$10.22	$10.30	$10.22	$10.23	$10.23	199,079
2020-09-28	$10.30	$10.30	$10.22	$10.22	$10.22	365,903
2020-09-25	$10.23	$10.30	$10.20	$10.22	$10.22	2,583,132
2020-09-24	$10.34	$10.35	$10.03	$10.24	$10.24	235,920
2020-09-23	$10.26	$10.36	$10.26	$10.29	$10.29	5,306,922
2020-09-22	$10.31	$10.35	$10.27	$10.29	$10.29	1,162,539
2020-09-21	$10.40	$10.40	$10.27	$10.34	$10.34	81,182
2020-09-18	$10.38	$10.40	$10.30	$10.35	$10.35	100,737
2020-09-17	$10.29	$10.38	$10.29	$10.38	$10.38	970,411
2020-09-16	$10.38	$10.40	$10.30	$10.35	$10.35	661,263
2020-09-15	$10.39	$10.40	$10.27	$10.36	$10.36	390,892
2020-09-14	$10.37	$10.39	$10.26	$10.39	$10.39	226,901
2020-09-11	$10.40	$10.40	$10.27	$10.27	$10.27	73,446
2020-09-10	$10.31	$10.44	$10.26	$10.35	$10.35	643,725
2020-09-09	$10.43	$10.43	$10.25	$10.25	$10.25	132,470
2020-09-08	$10.40	$10.42	$10.27	$10.38	$10.38	159,729
2020-09-04	$10.30	$10.40	$10.26	$10.39	$10.39	1,194,504
2020-09-03	$10.37	$10.39	$10.25	$10.25	$10.25	107,490
2020-09-02	$10.28	$10.45	$10.27	$10.30	$10.30	143,550
2020-09-01	$10.23	$10.28	$10.23	$10.25	$10.25	150,823
2020-08-31	$10.38	$10.38	$10.22	$10.23	$10.23	41,830
2020-08-28	$10.39	$10.39	$10.26	$10.26	$10.26	540,437
2020-08-27	$10.40	$10.40	$10.13	$10.25	$10.25	328,727
2020-08-26	$10.44	$10.45	$10.36	$10.38	$10.38	709,423
2020-08-25	$10.29	$10.43	$10.27	$10.42	$10.42	744,197
2020-08-24	$10.25	$10.25	$10.20	$10.23	$10.23	47,037
2020-08-21	$10.21	$10.25	$10.20	$10.21	$10.21	41,746
2020-08-20	$10.21	$10.23	$10.20	$10.21	$10.21	157,553
2020-08-19	$10.30	$10.30	$10.21	$10.22	$10.22	145,100
2020-08-18	$10.37	$10.37	$10.23	$10.23	$10.23	263,524
2020-08-17	$10.35	$10.35	$10.25	$10.27	$10.27	232,470
2020-08-14	$10.36	$10.38	$10.32	$10.35	$10.35	721,361
2020-08-13	$10.32	$10.44	$10.32	$10.38	$10.38	725,507
2020-08-12	$10.35	$10.36	$10.30	$10.32	$10.32	244,390
2020-08-11	$10.45	$10.45	$10.32	$10.33	$10.33	188,242
2020-08-10	$10.40	$10.44	$10.32	$10.35	$10.35	511,272
2020-08-07	$10.32	$10.44	$10.31	$10.38	$10.38	362,258
2020-08-06	$10.35	$10.45	$10.31	$10.32	$10.32	379,619
2020-08-05	$10.48	$10.48	$10.31	$10.35	$10.35	259,822
2020-08-04	$10.50	$10.50	$10.40	$10.42	$10.42	780,883
2020-08-03	$10.32	$10.48	$10.32	$10.42	$10.42	3,702,221
2020-07-31	$10.70	$11.15	$10.44	$10.49	$10.49	1,433,195
2020-07-30	$10.78	$10.90	$10.69	$10.70	$10.70	38,131
2020-07-29	$10.93	$10.97	$10.84	$10.90	$10.90	342,903
2020-07-28	$10.80	$10.91	$10.72	$10.84	$10.84	52,336
2020-07-27	$10.76	$11.00	$10.72	$10.91	$10.91	156,256
2020-07-24	$10.83	$11.01	$10.78	$10.78	$10.78	202,515
2020-07-23	$10.82	$11.07	$10.81	$10.98	$10.98	416,200
2020-07-22	$10.98	$11.00	$10.80	$10.83	$10.83	44,542
2020-07-21	$10.99	$11.06	$10.92	$10.96	$10.96	91,919
2020-07-20	$11.20	$11.20	$10.95	$11.05	$11.05	94,008
2020-07-17	$11.07	$11.22	$11.02	$11.22	$11.22	53,900
2020-07-16	$11.00	$11.20	$10.93	$11.17	$11.17	164,200
2020-07-15	$10.93	$11.10	$10.91	$11.00	$11.00	538,000
2020-07-14	$11.03	$11.16	$10.90	$10.96	$10.96	175,900
2020-07-13	$11.50	$11.50	$10.90	$11.18	$11.18	312,800
2020-07-10	$11.38	$11.55	$11.29	$11.48	$11.48	376,900
2020-07-09	$11.08	$11.32	$10.86	$11.20	$11.20	628,100
2020-07-08	$11.00	$11.12	$10.85	$11.00	$11.00	480,100
2020-07-07	$11.18	$11.23	$10.90	$11.00	$11.00	400,200
2020-07-06	$11.07	$11.30	$11.05	$11.05	$11.05	614,900
2020-07-02	$11.09	$11.10	$10.99	$11.04	$11.04	408,000
2020-07-01	$11.11	$11.34	$10.99	$11.00	$11.00	327,500
2020-06-30	$10.90	$11.20	$10.89	$11.16	$11.16	188,200
2020-06-29	$10.80	$11.36	$10.80	$10.86	$10.86	370,600
2020-06-26	$10.82	$10.83	$10.75	$10.80	$10.80	94,812
2020-06-25	$10.72	$10.89	$10.72	$10.83	$10.83	1,777
2020-06-24	$10.82	$10.95	$10.66	$10.92	$10.92	255,596
2020-06-23	$10.85	$10.95	$10.83	$10.95	$10.95	242,656
2020-06-22	$10.97	$10.99	$10.60	$10.85	$10.85	67,736
2020-06-19	$10.64	$10.94	$10.64	$10.90	$10.90	103,653
2020-06-18	$10.60	$10.70	$10.42	$10.64	$10.64	275,088
2020-06-17	$10.40	$10.65	$10.39	$10.58	$10.58	101,625
2020-06-16	$10.28	$10.43	$10.27	$10.30	$10.30	174,654
2020-06-15	$10.38	$10.80	$10.28	$10.29	$10.29	39,073
2020-06-12	$10.40	$10.59	$10.29	$10.30	$10.30	47,465
2020-06-11	$10.69	$10.69	$10.37	$10.50	$10.50	36,621
2020-06-10	$10.72	$10.72	$10.60	$10.65	$10.65	16,597
2020-06-09	$10.64	$10.64	$10.60	$10.60	$10.60	6,842
2020-06-08	$10.35	$10.75	$10.35	$10.68	$10.68	118,009
2020-06-05	$10.32	$10.36	$10.32	$10.35	$10.35	54,595
2020-06-04	$10.27	$10.35	$10.27	$10.31	$10.31	97,023
2020-06-03	$10.27	$10.27	$10.26	$10.26	$10.26	89,734
2020-06-02	$10.29	$10.30	$10.26	$10.27	$10.27	644,137
2020-06-01	$10.25	$10.29	$10.25	$10.26	$10.26	301,866
2020-05-29	$10.25	$10.25	$10.21	$10.25	$10.25	36,861
2020-05-28	$10.25	$10.26	$10.25	$10.26	$10.26	10,715
2020-05-27	$10.26	$10.28	$10.25	$10.25	$10.25	45,714
2020-05-26	$10.26	$10.30	$10.25	$10.26	$10.26	22,008
2020-05-22	$10.30	$10.30	$10.28	$10.28	$10.28	11,404
2020-05-21	$10.29	$10.30	$10.26	$10.28	$10.28	581,149
2020-05-20	$10.18	$10.29	$10.17	$10.28	$10.28	335,282
2020-05-19	$10.16	$10.18	$10.16	$10.16	$10.16	151,429
2020-05-18	$10.15	$10.17	$10.13	$10.15	$10.15	878
2020-05-15	$10.16	$10.16	$10.13	$10.15	$10.15	40,706
2020-05-14	$10.17	$10.18	$10.10	$10.15	$10.15	46,286
2020-05-13	$10.15	$10.15	$10.15	$10.15	$10.15	1,170
2020-05-12	$10.17	$10.18	$10.15	$10.15	$10.15	59,278
2020-05-11	$10.13	$10.17	$10.13	$10.17	$10.17	25,290
2020-05-08	$10.17	$10.17	$10.17	$10.17	$10.17	71
2020-05-07	$10.17	$10.17	$10.17	$10.17	$10.17	45
2020-05-06	$10.17	$10.17	$10.17	$10.17	$10.17	16
2020-05-05	$10.17	$10.17	$10.17	$10.17	$10.17	67
2020-05-04	$10.17	$10.18	$10.17	$10.17	$10.17	53,221
2020-05-01	$10.17	$10.18	$10.17	$10.17	$10.17	4,214
2020-04-30	$10.16	$10.17	$10.15	$10.17	$10.17	295,418
2020-04-29	$10.17	$10.17	$10.16	$10.16	$10.16	2,029
2020-04-28	$10.15	$10.19	$10.15	$10.18	$10.18	112,653
2020-04-27	$10.13	$10.15	$10.13	$10.13	$10.13	1,576,790
2020-04-24	$10.14	$10.14	$10.14	$10.14	$10.14	2,610
2020-04-23	$10.13	$10.13	$10.12	$10.13	$10.13	1,056,143
2020-04-22	$10.12	$10.13	$10.12	$10.13	$10.13	710
2020-04-21	$10.11	$10.11	$10.11	$10.11	$10.11	15
2020-04-20	$10.11	$10.12	$10.11	$10.11	$10.11	4,409
2020-04-17	$10.09	$10.09	$10.09	$10.09	$10.09	460
2020-04-16	$10.09	$10.09	$10.09	$10.09	$10.09	10
2020-04-15	$10.09	$10.09	$10.09	$10.09	$10.09	7
2020-04-14	$10.09	$10.09	$10.09	$10.09	$10.09	503
2020-04-13	$10.06	$10.11	$10.06	$10.10	$10.10	57,763
2020-04-09	$10.03	$10.03	$10.03	$10.03	$10.03	288
2020-04-08	$10.04	$10.10	$10.04	$10.10	$10.10	4,800
2020-04-07	$10.05	$10.05	$10.05	$10.05	$10.05	14,521
2020-04-06	$10.00	$10.05	$10.00	$10.05	$10.05	208
2020-04-03	$10.04	$10.04	$9.98	$10.00	$10.00	197,319
2020-04-02	$9.95	$9.95	$9.95	$9.95	$9.95	0
2020-04-01	$10.04	$10.15	$9.95	$9.95	$9.95	83,405
2020-03-31	$9.95	$10.01	$9.95	$10.01	$10.01	16,005
2020-03-30	$10.02	$10.10	$10.02	$10.05	$10.05	38,791
2020-03-27	$9.80	$10.10	$9.80	$10.01	$10.01	179,219
2020-03-26	$9.97	$10.10	$9.97	$10.01	$10.01	13,595
2020-03-25	$9.95	$9.95	$9.95	$9.95	$9.95	20
2020-03-24	$9.90	$9.95	$9.90	$9.95	$9.95	39,690
2020-03-23	$10.00	$10.00	$9.95	$9.95	$9.95	645
2020-03-20	$9.80	$9.88	$9.80	$9.80	$9.80	430,147
2020-03-19	$9.80	$9.96	$9.75	$9.96	$9.96	593,683
2020-03-18	$10.05	$10.05	$9.78	$9.86	$9.86	741,520
2020-03-17	$10.06	$10.06	$9.99	$10.05	$10.05	27,536
2020-03-16	$9.93	$10.15	$9.80	$10.15	$10.15	162,046
2020-03-13	$10.10	$10.10	$10.05	$10.05	$10.05	200,746
2020-03-12	$10.20	$10.20	$10.08	$10.08	$10.08	11,515
2020-03-11	$10.17	$10.17	$10.17	$10.17	$10.17	326
2020-03-10	$10.21	$10.21	$10.21	$10.21	$10.21	27
2020-03-09	$10.21	$10.21	$10.21	$10.21	$10.21	22
2020-03-06	$10.21	$10.21	$10.21	$10.21	$10.21	12
2020-03-05	$10.21	$10.21	$10.21	$10.21	$10.21	7,400
2020-03-04	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-03-03	$10.21	$10.21	$10.21	$10.21	$10.21	163
2020-03-02	$10.21	$10.26	$10.21	$10.21	$10.21	206,170
2020-02-28	$10.25	$10.25	$10.22	$10.22	$10.22	28,532
2020-02-27	$10.20	$10.25	$10.20	$10.25	$10.25	9,356
2020-02-26	$10.23	$10.23	$10.23	$10.23	$10.23	1,016
2020-02-25	$10.25	$10.25	$10.25	$10.25	$10.25	1
2020-02-24	$10.25	$10.25	$10.25	$10.25	$10.25	27
2020-02-21	$10.25	$10.25	$10.25	$10.25	$10.25	49
2020-02-20	$10.25	$10.25	$10.25	$10.25	$10.25	17
2020-02-19	$10.25	$10.25	$10.25	$10.25	$10.25	1,162
2020-02-18	$10.25	$10.25	$10.25	$10.25	$10.25	10,574
2020-02-14	$10.23	$10.25	$10.23	$10.25	$10.25	11,854
2020-02-13	$10.22	$10.24	$10.22	$10.24	$10.24	418
2020-02-12	$10.23	$10.23	$10.23	$10.23	$10.23	1,024
2020-02-11	$10.27	$10.27	$10.22	$10.22	$10.22	6,124
2020-02-10	$10.22	$10.25	$10.22	$10.25	$10.25	914
2020-02-07	$10.25	$10.27	$10.25	$10.26	$10.26	6,487
2020-02-06	$10.23	$10.23	$10.23	$10.23	$10.23	35
2020-02-05	$10.23	$10.23	$10.23	$10.23	$10.23	27
2020-02-04	$10.23	$10.23	$10.23	$10.23	$10.23	0
2020-02-03	$10.23	$10.23	$10.23	$10.23	$10.23	221
2020-01-31	$10.26	$10.26	$10.26	$10.26	$10.26	814
2020-01-30	$10.27	$10.27	$10.23	$10.23	$10.23	17,368
2020-01-29	$10.26	$10.26	$10.26	$10.26	$10.26	324
2020-01-28	$10.21	$10.21	$10.21	$10.21	$10.21	0
2020-01-27	$10.21	$10.21	$10.21	$10.21	$10.21	2
2020-01-24	$10.21	$10.21	$10.21	$10.21	$10.21	167
2020-01-23	$10.22	$10.25	$10.22	$10.25	$10.25	1,575
2020-01-22	$10.23	$10.23	$10.23	$10.23	$10.23	4
2020-01-21	$10.20	$10.23	$10.20	$10.23	$10.23	2,025
2020-01-17	$10.24	$10.27	$10.20	$10.20	$10.20	21,054
2020-01-16	$10.18	$10.25	$10.18	$10.25	$10.25	3,359
2020-01-15	$10.25	$10.25	$10.25	$10.25	$10.25	108
2020-01-14	$10.23	$10.23	$10.22	$10.23	$10.23	25,567
2020-01-13	$10.20	$10.20	$10.20	$10.20	$10.20	90,597
2020-01-10	$10.20	$10.20	$10.20	$10.20	$10.20	4,213
2020-01-09	$10.20	$10.20	$10.20	$10.20	$10.20	109
2020-01-08	$10.19	$10.19	$10.19	$10.19	$10.19	4,616
2020-01-07	$10.15	$10.19	$10.15	$10.19	$10.19	274,150
2020-01-06	$10.18	$10.18	$10.18	$10.18	$10.18	6
2020-01-03	$10.18	$10.18	$10.18	$10.18	$10.18	65,186
2020-01-02	$10.17	$10.19	$10.14	$10.19	$10.19	1,358
2019-12-31	$10.16	$10.16	$10.12	$10.12	$10.12	1,019
2019-12-30	$10.12	$10.12	$10.12	$10.12	$10.12	223
2019-12-27	$10.15	$10.15	$10.15	$10.15	$10.15	3
2019-12-26	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-12-24	$10.15	$10.15	$10.15	$10.15	$10.15	2
2019-12-23	$10.19	$10.19	$10.15	$10.15	$10.15	4,969
2019-12-20	$10.15	$10.15	$10.15	$10.15	$10.15	28
2019-12-19	$10.15	$10.15	$10.15	$10.15	$10.15	27
2019-12-18	$10.15	$10.15	$10.15	$10.15	$10.15	137
2019-12-17	$10.15	$10.15	$10.15	$10.15	$10.15	198
2019-12-16	$10.11	$10.14	$10.11	$10.14	$10.14	100,221
2019-12-13	$10.10	$10.12	$10.10	$10.12	$10.12	5,621
2019-12-12	$10.12	$10.12	$10.12	$10.12	$10.12	433
2019-12-11	$10.12	$10.12	$10.12	$10.12	$10.12	4,756
2019-12-10	$10.12	$10.12	$10.12	$10.12	$10.12	1,695
2019-12-09	$10.12	$10.12	$10.12	$10.12	$10.12	33
2019-12-06	$10.11	$10.12	$10.11	$10.12	$10.12	22,981
2019-12-05	$10.09	$10.09	$10.09	$10.09	$10.09	100,037
2019-12-04	$10.07	$10.10	$10.07	$10.10	$10.10	113,234
2019-12-03	$10.08	$10.09	$10.08	$10.09	$10.09	50,319
2019-12-02	$10.08	$10.08	$10.07	$10.07	$10.07	100,827
2019-11-29	$10.07	$10.08	$10.07	$10.08	$10.08	8,613
2019-11-27	$10.08	$10.08	$10.08	$10.08	$10.08	9,296
2019-11-26	$10.07	$10.08	$10.05	$10.08	$10.08	11,014
2019-11-25	$10.07	$10.07	$10.05	$10.05	$10.05	250,463
2019-11-22	$10.06	$10.06	$10.05	$10.06	$10.06	140,465
2019-11-21	$10.08	$10.08	$10.05	$10.05	$10.05	103,061
2019-11-20	$10.03	$10.04	$10.03	$10.04	$10.04	47,693
2019-11-19	$10.04	$10.04	$10.04	$10.04	$10.04	15,219
2019-11-18	$10.03	$10.04	$10.03	$10.04	$10.04	86,180
2019-11-15	$10.03	$10.03	$10.03	$10.03	$10.03	82
2019-11-14	$10.03	$10.03	$10.03	$10.03	$10.03	30,130
2019-11-13	$10.03	$10.03	$10.02	$10.03	$10.03	38,926
2019-11-12	$10.03	$10.03	$10.03	$10.03	$10.03	10,436
2019-11-11	$10.03	$10.03	$10.02	$10.03	$10.03	22,435
2019-11-08	$10.02	$10.03	$10.02	$10.03	$10.03	55,305
2019-11-07	$10.02	$10.02	$10.02	$10.02	$10.02	32,837
2019-11-06	$10.02	$10.02	$10.02	$10.02	$10.02	209
2019-11-05	$10.02	$10.02	$10.02	$10.02	$10.02	4,625
2019-11-04	$10.01	$10.02	$10.01	$10.01	$10.01	74,317
2019-11-01	$10.02	$10.03	$10.01	$10.01	$10.01	34,280
2019-10-31	$10.02	$10.03	$10.02	$10.03	$10.03	22,976
2019-10-30	$10.02	$10.03	$10.01	$10.03	$10.03	300,025
2019-10-29	$10.00	$10.02	$10.00	$10.02	$10.02	115,052
2019-10-28	$10.01	$10.02	$10.01	$10.02	$10.02	191,887
2019-10-25	$10.01	$10.03	$10.00	$10.00	$10.00	304,394
2019-10-24	$10.01	$10.02	$10.01	$10.02	$10.02	305,040
2019-10-23	$10.00	$10.02	$10.00	$10.02	$10.02	565,043
2019-10-22	$10.01	$10.01	$10.01	$10.01	$10.01	25
2019-10-21	$10.01	$10.01	$10.01	$10.01	$10.01	130
2019-10-18	$10.01	$10.01	$10.01	$10.01	$10.01	76
2019-10-17	$10.01	$10.11	$10.00	$10.01	$10.01	11,117
2019-10-16	$10.04	$10.04	$10.04	$10.04	$10.04	81
2019-10-15	$10.04	$10.04	$10.04	$10.04	$10.04	39
2019-10-14	$10.04	$10.04	$10.04	$10.04	$10.04	51
2019-10-11	$10.04	$10.04	$10.01	$10.04	$10.04	519,535
2019-10-10	$9.98	$10.10	$9.98	$10.10	$10.10	400,101
2019-10-09	$10.08	$10.08	$10.08	$10.08	$10.08	11
2019-10-08	$10.08	$10.08	$10.08	$10.08	$10.08	12
2019-10-07	$10.01	$10.08	$10.00	$10.08	$10.08	1,680
2019-10-04	$9.96	$10.04	$9.96	$10.04	$10.04	2,301
2019-10-03	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-10-02	$10.07	$10.07	$10.07	$10.07	$10.07	10
2019-10-01	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-09-30	$10.07	$10.07	$10.07	$10.07	$10.07	9,708
2019-09-27	$10.07	$10.07	$10.07	$10.07	$10.07	100
2019-09-26	$10.12	$10.12	$10.12	$10.12	$10.12	302
2019-09-25	$10.01	$10.09	$10.01	$10.09	$10.09	627
2019-09-24	$10.00	$10.01	$10.00	$10.00	$10.00	2,612
2019-09-23	$10.00	$10.00	$9.96	$10.00	$10.00	2,169
2019-09-20	$9.98	$9.99	$9.98	$9.99	$9.99	13,128
2019-09-19	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-09-18	$9.97	$9.99	$9.97	$9.99	$9.99	267,842
2019-09-17	$9.96	$10.00	$9.95	$9.98	$9.98	2,710,014
2019-09-16	$9.96	$9.99	$9.96	$9.98	$9.98	432
2019-09-13	$10.02	$10.02	$9.96	$9.97	$9.97	33,900
2019-09-12	$9.98	$9.98	$9.96	$9.97	$9.97	332,325
2019-09-11	$9.98	$9.98	$9.98	$9.98	$9.98	0
2019-09-10	$9.97	$10.16	$9.97	$9.98	$9.98	335,407
2019-09-09	$9.95	$9.96	$9.95	$9.95	$9.95	701
2019-09-06	$9.95	$9.96	$9.95	$9.95	$9.95	12,707
2019-09-05	$9.95	$9.95	$9.95	$9.95	$9.95	0
2019-09-04	$9.95	$9.95	$9.95	$9.95	$9.95	820
2019-09-03	$9.94	$9.96	$9.94	$9.96	$9.96	6,233
2019-08-30	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-08-29	$9.95	$9.96	$9.94	$9.94	$9.94	5,402
2019-08-28	$9.95	$9.95	$9.95	$9.95	$9.95	0
2019-08-27	$9.99	$9.99	$9.95	$9.95	$9.95	14,555
2019-08-26	$9.98	$9.99	$9.93	$9.99	$9.99	41,510
2019-08-23	$9.94	$9.97	$9.94	$9.97	$9.97	103,486
2019-08-22	$9.95	$9.98	$9.95	$9.97	$9.97	142,507
2019-08-21	$9.94	$9.97	$9.94	$9.97	$9.97	16,248
2019-08-20	$9.92	$9.97	$9.92	$9.96	$9.96	11,620
2019-08-19	$9.90	$9.97	$9.90	$9.97	$9.97	40,072
2019-08-16	$9.91	$9.91	$9.88	$9.88	$9.88	2,894
2019-08-15	$9.95	$9.97	$9.93	$9.93	$9.93	970,760
2019-08-14	$9.90	$9.96	$9.90	$9.96	$9.96	3,821
2019-08-13	$9.93	$9.96	$9.93	$9.96	$9.96	293
2019-08-12	$9.94	$9.95	$9.94	$9.94	$9.94	6,100
2019-08-09	$9.94	$9.95	$9.94	$9.94	$9.94	6,099
2019-08-08	$9.94	$9.95	$9.94	$9.94	$9.94	414,700
2019-08-07	$9.94	$9.95	$9.94	$9.95	$9.95	295,262
2019-08-06	$9.94	$9.94	$9.94	$9.94	$9.94	9,255
2019-08-05	$9.94	$9.94	$9.94	$9.94	$9.94	1,000
2019-08-02	$9.91	$9.91	$9.90	$9.90	$9.90	95,300
2019-08-01	$9.91	$9.91	$9.91	$9.91	$9.91	702
2019-07-31	$9.92	$9.93	$9.92	$9.93	$9.93	573
2019-07-30	$9.90	$9.90	$9.90	$9.90	$9.90	13,087
2019-07-29	$9.88	$9.91	$9.87	$9.88	$9.88	3,890
2019-07-26	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-07-25	$9.91	$9.91	$9.91	$9.91	$9.91	1
2019-07-24	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-07-23	$9.88	$9.91	$9.88	$9.91	$9.91	387
2019-07-22	$9.95	$9.95	$9.95	$9.95	$9.95	0
2019-07-19	$9.95	$9.95	$9.95	$9.95	$9.95	547
2019-07-18	$9.95	$9.95	$9.95	$9.95	$9.95	0
2019-07-17	$9.95	$9.98	$9.89	$9.95	$9.95	196,343
2019-07-16	$9.98	$9.99	$9.90	$9.99	$9.99	947
2019-07-15	$9.99	$9.99	$9.96	$9.99	$9.99	549
2019-07-12	$9.99	$9.99	$9.99	$9.99	$9.99	28
2019-07-11	$9.85	$9.99	$9.85	$9.99	$9.99	2,130
2019-07-10	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-07-09	$9.89	$9.93	$9.89	$9.93	$9.93	404
2019-07-08	$9.90	$9.90	$9.90	$9.90	$9.90	0
2019-07-05	$9.90	$9.90	$9.90	$9.90	$9.90	11
2019-07-03	$9.90	$9.90	$9.90	$9.90	$9.90	0
2019-07-02	$9.90	$9.90	$9.90	$9.90	$9.90	3,300
2019-07-01	$9.81	$9.81	$9.81	$9.81	$9.81	0
2019-06-28	$9.98	$9.99	$9.81	$9.81	$9.81	8,769
2019-06-27	$9.95	$9.95	$9.95	$9.95	$9.95	1
2019-06-26	$9.98	$9.99	$9.95	$9.95	$9.95	7,716
2019-06-25	$9.99	$9.99	$9.99	$9.99	$9.99	500
2019-06-24	$9.86	$9.86	$9.86	$9.86	$9.86	151
2019-06-21	$9.93	$9.99	$9.86	$9.99	$9.99	11,082
2019-06-20	$9.91	$9.91	$9.91	$9.91	$9.91	103
2019-06-19	$9.91	$9.91	$9.91	$9.91	$9.91	2,703
2019-06-18	$9.91	$9.91	$9.91	$9.91	$9.91	1
2019-06-17	$9.91	$9.91	$9.91	$9.91	$9.91	1
2019-06-14	$9.91	$9.91	$9.91	$9.91	$9.91	204
2019-06-13	$9.92	$9.92	$9.92	$9.92	$9.92	5
2019-06-12	$9.92	$9.92	$9.92	$9.92	$9.92	501
2019-06-11	$9.88	$9.88	$9.88	$9.88	$9.88	1
2019-06-07	$9.87	$9.88	$9.87	$9.88	$9.88	32,906
2019-06-06	$9.88	$9.88	$9.88	$9.88	$9.88	247,746
2019-06-05	$9.85	$9.86	$9.85	$9.86	$9.86	3,200
2019-06-03	$9.85	$9.85	$9.83	$9.83	$9.83	1,812
2019-05-31	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-05-30	$9.84	$9.84	$9.84	$9.84	$9.84	2
2019-05-29	$9.85	$9.85	$9.84	$9.84	$9.84	1,314
2019-05-28	$9.82	$9.82	$9.82	$9.82	$9.82	59
2019-05-24	$9.84	$9.84	$9.82	$9.82	$9.82	27,456
2019-05-23	$9.78	$9.78	$9.78	$9.78	$9.78	0
2019-05-22	$9.78	$9.78	$9.78	$9.78	$9.78	1
2019-05-21	$9.78	$9.78	$9.78	$9.78	$9.78	1
2019-05-20	$9.78	$9.78	$9.78	$9.78	$9.78	117
2019-05-17	$9.78	$9.80	$9.77	$9.78	$9.78	125,502
2019-05-16	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-05-15	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-05-14	$9.78	$9.78	$9.75	$9.75	$9.75	2,370
2019-05-13	$9.84	$9.84	$9.79	$9.79	$9.79	2,707
2019-05-10	$9.84	$9.84	$9.75	$9.78	$9.78	12,702
2019-05-09	$9.84	$9.84	$9.84	$9.84	$9.84	12,588
2019-05-08	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-05-07	$9.80	$9.80	$9.80	$9.80	$9.80	1
2019-05-06	$9.82	$9.82	$9.80	$9.80	$9.80	5,300
2019-05-03	$9.80	$9.84	$9.80	$9.80	$9.80	15,703
2019-05-02	$9.84	$9.84	$9.84	$9.84	$9.84	1,014
2019-05-01	$9.83	$9.84	$9.80	$9.80	$9.80	11,504
2019-04-30	$9.84	$9.84	$9.84	$9.84	$9.84	310
2019-04-29	$9.83	$9.83	$9.83	$9.83	$9.83	111
2019-04-26	$9.83	$9.83	$9.83	$9.83	$9.83	20
2019-04-25	$9.84	$9.84	$9.83	$9.83	$9.83	10,200
2019-04-24	$9.83	$9.84	$9.83	$9.84	$9.84	1,200
2019-04-23	$9.83	$9.83	$9.83	$9.83	$9.83	2,399
2019-04-22	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-04-18	$9.80	$9.80	$9.80	$9.80	$9.80	35
2019-04-17	$9.80	$9.80	$9.80	$9.80	$9.80	3
2019-04-16	$9.84	$9.84	$9.80	$9.80	$9.80	1,612
2019-04-15	$9.83	$9.83	$9.79	$9.81	$9.81	1,123
2019-04-12	$9.76	$9.76	$9.76	$9.76	$9.76	0
2019-04-11	$9.75	$9.76	$9.75	$9.76	$9.76	402
2019-04-10	$9.82	$9.82	$9.82	$9.82	$9.82	5
2019-04-09	$9.82	$9.82	$9.82	$9.82	$9.82	15
2019-04-08	$9.84	$9.84	$9.81	$9.82	$9.82	5,301
2019-04-05	$9.82	$9.82	$9.82	$9.82	$9.82	6,122
2019-04-04	$9.82	$9.82	$9.81	$9.81	$9.81	21,311
2019-04-03	$9.83	$9.83	$9.83	$9.83	$9.83	650,103
2019-04-02	$9.80	$9.80	$9.79	$9.79	$9.79	720
2019-04-01	$9.77	$9.96	$9.75	$9.77	$9.77	253,552
2019-03-29	$9.75	$9.75	$9.75	$9.75	$9.75	4,605
2019-03-28	$9.74	$9.74	$9.74	$9.74	$9.74	0
2019-03-27	$9.77	$9.77	$9.74	$9.74	$9.74	409
2019-03-26	$9.72	$9.77	$9.72	$9.74	$9.74	4,600
2019-03-25	$10.20	$10.20	$10.20	$10.20	$10.20	207
2019-03-22	$9.74	$9.74	$9.74	$9.74	$9.74	11
2019-03-21	$9.74	$9.74	$9.74	$9.74	$9.74	2
2019-03-20	$9.73	$9.74	$9.73	$9.74	$9.74	1,826
2019-03-19	$9.77	$9.77	$9.70	$9.70	$9.70	1,100
2019-03-18	$9.76	$9.76	$9.76	$9.76	$9.76	100
2019-03-15	$9.80	$9.80	$9.70	$9.71	$9.71	241,241
2019-03-14	$9.70	$9.70	$9.68	$9.68	$9.68	21,193
2019-03-13	$9.79	$9.79	$9.79	$9.79	$9.79	120
2019-03-12	$9.65	$9.89	$9.65	$9.70	$9.70	21,118
2019-03-11	$9.70	$9.70	$9.70	$9.70	$9.70	10
2019-03-08	$9.70	$9.71	$9.70	$9.70	$9.70	10,267
2019-03-07	$9.69	$9.69	$9.67	$9.67	$9.67	14,085
2019-03-06	$9.69	$9.69	$9.69	$9.69	$9.69	1
2019-03-05	$9.72	$9.72	$9.69	$9.69	$9.69	938
2019-03-04	$9.70	$9.70	$9.69	$9.69	$9.69	718
2019-03-01	$9.70	$9.70	$9.70	$9.70	$9.70	2
2019-02-28	$9.80	$9.80	$9.69	$9.70	$9.70	7,924
2019-02-27	$9.71	$9.89	$9.69	$9.69	$9.69	83,984
2019-02-26	$9.70	$9.70	$9.70	$9.70	$9.70	459
2019-02-25	$9.68	$9.89	$9.68	$9.70	$9.70	58,507
2019-02-22	$10.19	$10.19	$9.88	$9.88	$9.88	705
2019-02-21	$9.72	$9.72	$9.68	$9.70	$9.70	3,524
2019-02-20	$9.69	$9.99	$9.68	$9.71	$9.71	110,002
2019-02-19	$9.68	$9.69	$9.68	$9.69	$9.69	50,303
2019-02-15	$9.68	$9.70	$9.68	$9.70	$9.70	726
2019-02-14	$9.67	$9.72	$9.67	$9.69	$9.69	101,669
2019-02-13	$10.43	$10.43	$9.66	$9.66	$9.66	809
2019-02-12	$9.67	$9.67	$9.67	$9.67	$9.67	2,001
2019-02-11	$9.89	$9.89	$9.67	$9.67	$9.67	528
2019-02-08	$9.68	$9.69	$9.68	$9.69	$9.69	10,080
2019-02-07	$9.68	$9.77	$9.66	$9.68	$9.68	205,618
2019-02-06	$9.68	$9.68	$9.65	$9.65	$9.65	30,426
2019-02-05	$9.67	$10.76	$9.63	$9.65	$9.65	307,347
2019-02-04	$9.67	$9.67	$9.67	$9.67	$9.67	1
2019-02-01	$9.67	$9.67	$9.67	$9.67	$9.67	40,002
2019-01-31	$9.68	$9.68	$9.67	$9.67	$9.67	24,841
2019-01-30	$9.68	$9.68	$9.66	$9.67	$9.67	325,486
2019-01-29	$9.67	$9.67	$9.66	$9.66	$9.66	20,318
2019-01-28	$9.67	$9.68	$9.67	$9.67	$9.67	186,826
2019-01-25	$9.83	$9.83	$9.65	$9.65	$9.65	205,587
2019-01-24	$9.70	$9.70	$9.65	$9.65	$9.65	143,222
2019-01-23	$9.70	$9.70	$9.68	$9.68	$9.68	25,143
2019-01-22	$9.64	$9.64	$9.64	$9.64	$9.64	22
2019-01-18	$9.64	$9.64	$9.64	$9.64	$9.64	150,011