Fauquier Bankshares Inc (FBSS) Stock

Data as of June 26, 2025

$21.28 ($0.10) 0.47%

Fauquier Bankshares Inc - Daily Information

Click for more stock information on Fauquier Bankshares Inc.

Daily Information	Data
Date	June 26, 2025
Open	$21.24
Previous Close	$21.28
High	$21.66
Low	$21.19
Adjusted Open	$21.24
Previous Adjusted Close	$21.28
Adjusted High	$21.66
Adjusted Low	$21.19

About Fauquier Bankshares Inc (FBSS)

Fauquier Bankshares, through its operating subsidiary, The Fauquier Bank, is an independent community bank offering a full range of financial services, including internet banking, mobile banking, commercial, retail, insurance, wealth management, and financial planning services through eleven banking offices throughout Fauquier and Prince William counties in Virginia.

Invest in Fauquier Bankshares Inc (FBSS)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Fauquier Bankshares Inc (FBSS)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-31	$21.24	$21.66	$21.19	$21.28	$21.28	3,029
2021-03-30	$21.02	$21.48	$21.00	$21.18	$21.18	1,435
2021-03-29	$21.04	$21.20	$20.63	$21.13	$21.13	98,334
2021-03-26	$21.05	$21.05	$20.72	$20.97	$20.97	2,791
2021-03-25	$21.02	$21.02	$20.69	$20.70	$20.70	916
2021-03-24	$20.67	$20.69	$20.64	$20.69	$20.69	2,182
2021-03-23	$20.57	$20.81	$20.57	$20.61	$20.61	21,133
2021-03-22	$20.66	$20.76	$20.53	$20.55	$20.55	15,189
2021-03-19	$21.85	$21.85	$20.51	$20.62	$20.62	8,679
2021-03-18	$20.91	$20.91	$20.41	$20.41	$20.41	3,337
2021-03-17	$20.84	$21.84	$20.69	$20.77	$20.77	7,410
2021-03-16	$20.53	$20.95	$20.50	$20.91	$20.91	3,925
2021-03-15	$20.49	$20.72	$20.40	$20.55	$20.55	7,879
2021-03-12	$20.43	$20.72	$20.41	$20.45	$20.45	6,231
2021-03-11	$20.52	$20.57	$20.30	$20.41	$20.41	9,629
2021-03-10	$20.07	$21.36	$20.07	$21.36	$21.23	14,079
2021-03-09	$20.60	$20.60	$20.41	$20.48	$20.36	4,868
2021-03-08	$20.73	$20.75	$20.39	$20.64	$20.51	9,208
2021-03-05	$20.75	$20.75	$20.45	$20.45	$20.33	1,002
2021-03-04	$20.57	$20.57	$20.57	$20.57	$20.45	154
2021-03-03	$20.07	$20.57	$20.05	$20.57	$20.45	991
2021-03-02	$20.11	$20.11	$20.11	$20.11	$19.99	90
2021-03-01	$20.11	$20.11	$20.04	$20.11	$19.99	1,134
2021-02-26	$20.01	$20.12	$20.00	$20.12	$20.00	732
2021-02-25	$20.04	$20.04	$19.88	$20.00	$19.88	1,368
2021-02-24	$19.94	$20.50	$19.94	$20.01	$19.89	13,144
2021-02-23	$19.70	$19.71	$19.35	$19.71	$19.59	5,040
2021-02-22	$19.44	$19.88	$19.35	$19.83	$19.71	13,421
2021-02-19	$19.35	$19.93	$19.35	$19.93	$19.80	5,800
2021-02-18	$19.65	$19.79	$19.58	$19.79	$19.67	1,113
2021-02-17	$19.41	$19.41	$19.41	$19.41	$19.29	13
2021-02-16	$19.35	$19.41	$19.32	$19.41	$19.29	2,098
2021-02-12	$19.31	$19.31	$19.31	$19.31	$19.19	231
2021-02-11	$19.34	$19.37	$19.25	$19.35	$19.23	2,993
2021-02-10	$19.22	$19.22	$19.22	$19.22	$19.10	530
2021-02-09	$19.12	$19.25	$19.12	$19.25	$19.14	2,706
2021-02-08	$19.13	$19.13	$19.11	$19.11	$18.99	686
2021-02-05	$19.00	$19.36	$19.00	$19.25	$19.13	4,665
2021-02-04	$18.87	$19.00	$18.86	$18.96	$18.84	1,834
2021-02-03	$18.82	$19.03	$18.82	$19.00	$18.88	1,634
2021-02-02	$18.61	$18.83	$18.61	$18.83	$18.72	698
2021-02-01	$18.80	$18.84	$18.53	$18.53	$18.42	1,878
2021-01-29	$18.45	$18.80	$18.45	$18.56	$18.45	7,084
2021-01-28	$18.85	$18.85	$18.85	$18.85	$18.74	1,419
2021-01-27	$19.00	$19.00	$18.76	$18.78	$18.67	884
2021-01-26	$18.99	$19.27	$18.99	$19.27	$19.15	1,922
2021-01-25	$18.82	$19.00	$18.76	$19.00	$18.88	5,089
2021-01-22	$19.08	$19.49	$18.80	$18.80	$18.69	15,679
2021-01-21	$19.00	$19.00	$19.00	$19.00	$18.88	1,273
2021-01-20	$19.00	$19.00	$19.00	$19.00	$18.88	249
2021-01-19	$19.11	$19.25	$19.11	$19.25	$19.13	2,032
2021-01-15	$19.11	$19.11	$18.81	$18.81	$18.70	608
2021-01-14	$18.81	$19.07	$18.81	$19.07	$18.95	1,914
2021-01-13	$18.82	$18.82	$18.81	$18.81	$18.70	820
2021-01-12	$18.71	$18.71	$18.70	$18.70	$18.59	574
2021-01-11	$18.51	$18.82	$18.51	$18.81	$18.70	1,227
2021-01-08	$18.99	$19.01	$18.47	$18.47	$18.36	2,088
2021-01-07	$18.31	$19.09	$18.31	$19.09	$18.97	2,917
2021-01-06	$17.93	$18.41	$17.93	$18.40	$18.29	3,501
2021-01-05	$17.26	$17.60	$17.26	$17.60	$17.49	481
2021-01-04	$17.51	$17.51	$17.26	$17.51	$17.40	1,638
2020-12-31	$17.40	$17.49	$17.38	$17.38	$17.27	3,112
2020-12-30	$17.40	$17.45	$17.31	$17.40	$17.29	8,252
2020-12-29	$17.26	$17.46	$17.20	$17.46	$17.35	12,457
2020-12-28	$17.34	$17.42	$17.25	$17.25	$17.14	15,209
2020-12-24	$17.20	$17.30	$17.20	$17.26	$17.16	9,845
2020-12-23	$17.10	$17.28	$17.10	$17.21	$17.11	15,711
2020-12-22	$17.25	$17.25	$17.25	$17.25	$17.14	183
2020-12-21	$17.13	$17.25	$17.13	$17.25	$17.14	455
2020-12-18	$17.25	$17.25	$17.10	$17.10	$17.00	4,583
2020-12-17	$17.13	$17.40	$17.13	$17.40	$17.29	1,540
2020-12-16	$17.18	$17.20	$17.18	$17.20	$16.97	1,534
2020-12-15	$17.38	$17.38	$17.15	$17.34	$17.11	3,138
2020-12-14	$17.35	$17.38	$17.05	$17.31	$17.08	9,523
2020-12-11	$17.35	$17.35	$17.35	$17.35	$17.12	397
2020-12-10	$17.64	$17.64	$17.64	$17.64	$17.41	611
2020-12-09	$17.50	$17.61	$17.46	$17.61	$17.38	2,417
2020-12-08	$17.50	$17.50	$17.50	$17.50	$17.27	4
2020-12-07	$17.61	$17.65	$17.50	$17.50	$17.27	5,013
2020-12-04	$17.45	$17.63	$17.40	$17.55	$17.32	16,530
2020-12-03	$17.40	$17.40	$17.40	$17.40	$17.17	647
2020-12-02	$17.40	$17.40	$17.32	$17.32	$17.09	679
2020-12-01	$17.45	$17.45	$17.45	$17.45	$17.22	477
2020-11-30	$17.00	$17.21	$17.00	$17.20	$16.97	1,101
2020-11-27	$17.27	$17.27	$17.27	$17.27	$17.04	113
2020-11-25	$16.60	$17.30	$16.30	$16.77	$16.55	6,947
2020-11-24	$16.53	$16.79	$16.53	$16.60	$16.38	26,816
2020-11-23	$16.50	$16.64	$16.33	$16.33	$16.11	4,197
2020-11-20	$16.10	$16.40	$16.10	$16.11	$15.90	9,405
2020-11-19	$15.96	$16.10	$15.96	$16.08	$15.87	4,372
2020-11-18	$15.99	$16.05	$15.79	$15.81	$15.60	7,416
2020-11-17	$15.78	$15.78	$15.78	$15.78	$15.57	409
2020-11-16	$16.00	$16.16	$16.00	$16.00	$15.79	20,536
2020-11-13	$15.99	$16.00	$15.83	$15.88	$15.67	3,986
2020-11-12	$15.95	$15.96	$15.94	$15.96	$15.74	2,668
2020-11-11	$16.16	$16.16	$15.90	$15.98	$15.76	12,314
2020-11-10	$15.66	$16.31	$15.66	$15.78	$15.57	11,153
2020-11-09	$15.83	$16.46	$15.83	$16.04	$15.83	12,874
2020-11-06	$15.50	$15.72	$15.45	$15.66	$15.45	9,820
2020-11-05	$15.66	$15.72	$15.66	$15.72	$15.51	2,119
2020-11-04	$15.65	$15.66	$15.65	$15.66	$15.45	2,253
2020-11-03	$15.59	$15.72	$15.59	$15.69	$15.48	2,323
2020-11-02	$15.68	$15.69	$15.60	$15.60	$15.39	1,895
2020-10-30	$15.53	$15.54	$15.53	$15.54	$15.34	364
2020-10-29	$15.55	$15.74	$15.53	$15.74	$15.53	4,570
2020-10-28	$15.55	$15.63	$15.50	$15.63	$15.42	5,200
2020-10-27	$15.70	$15.74	$15.60	$15.74	$15.53	6,400
2020-10-26	$15.61	$15.68	$15.61	$15.67	$15.46	10,788
2020-10-23	$15.52	$15.73	$15.52	$15.73	$15.52	4,109
2020-10-22	$15.51	$15.51	$15.51	$15.51	$15.31	335
2020-10-21	$16.45	$16.45	$15.75	$15.77	$15.56	6,255
2020-10-20	$15.65	$15.89	$15.65	$15.89	$15.68	1,810
2020-10-19	$15.65	$15.70	$15.65	$15.70	$15.49	3,408
2020-10-16	$15.60	$15.67	$15.60	$15.67	$15.46	4,618
2020-10-15	$15.55	$15.61	$15.52	$15.59	$15.38	9,532
2020-10-14	$15.51	$15.76	$15.51	$15.70	$15.49	13,697
2020-10-13	$15.80	$15.81	$15.55	$15.81	$15.60	11,815
2020-10-12	$15.65	$15.96	$15.62	$15.71	$15.50	8,500
2020-10-09	$15.60	$15.91	$15.60	$15.91	$15.70	3,018
2020-10-08	$15.50	$15.55	$15.47	$15.54	$15.34	32,056
2020-10-07	$15.21	$15.63	$15.20	$15.55	$15.35	5,128
2020-10-06	$15.24	$15.59	$15.24	$15.50	$15.30	20,069
2020-10-05	$15.50	$15.50	$15.33	$15.34	$15.14	29,004
2020-10-02	$15.09	$15.54	$15.09	$15.53	$15.33	5,170
2020-10-01	$15.28	$15.89	$15.28	$15.50	$15.30	15,488
2020-09-30	$15.05	$15.05	$15.05	$15.05	$14.85	87
2020-09-29	$15.05	$15.05	$15.05	$15.05	$14.85	142
2020-09-28	$15.06	$15.23	$14.94	$15.05	$14.85	6,953
2020-09-25	$15.37	$15.37	$15.37	$15.37	$15.17	305
2020-09-24	$15.05	$15.05	$15.05	$15.05	$14.85	39
2020-09-23	$15.05	$15.05	$15.05	$15.05	$14.85	374
2020-09-22	$14.86	$15.05	$14.86	$15.05	$14.85	2,700
2020-09-21	$14.86	$14.86	$14.86	$14.86	$14.66	438
2020-09-18	$15.64	$15.64	$15.00	$15.00	$14.80	6,705
2020-09-17	$14.94	$15.11	$14.94	$15.11	$14.91	641
2020-09-16	$15.03	$15.10	$14.85	$15.00	$14.68	10,772
2020-09-15	$15.03	$15.98	$15.03	$15.10	$14.77	1,213
2020-09-14	$15.06	$15.06	$15.03	$15.03	$14.71	420
2020-09-11	$15.03	$15.13	$15.03	$15.13	$14.81	812
2020-09-10	$15.03	$15.11	$15.03	$15.11	$14.79	631
2020-09-09	$15.17	$15.17	$15.03	$15.10	$14.78	5,656
2020-09-08	$15.64	$15.64	$15.08	$15.08	$14.76	1,084
2020-09-04	$15.67	$15.67	$15.51	$15.51	$15.18	200
2020-09-03	$15.58	$15.58	$15.58	$15.58	$15.25	22
2020-09-02	$15.58	$15.58	$15.58	$15.58	$15.25	0
2020-09-01	$15.50	$15.58	$15.50	$15.58	$15.25	1,198
2020-08-31	$15.14	$15.64	$15.12	$15.49	$15.16	5,673
2020-08-28	$15.55	$15.58	$15.55	$15.58	$15.25	640
2020-08-27	$14.99	$15.00	$14.99	$15.00	$14.68	1,619
2020-08-26	$14.88	$14.96	$14.88	$14.96	$14.64	323
2020-08-25	$14.88	$14.97	$14.88	$14.97	$14.65	9,486
2020-08-24	$14.96	$15.00	$14.78	$14.78	$14.47	12,537
2020-08-21	$14.46	$14.47	$14.46	$14.47	$14.16	385
2020-08-20	$14.47	$14.86	$14.41	$14.46	$14.15	8,136
2020-08-19	$14.48	$14.50	$14.30	$14.32	$14.02	6,728
2020-08-18	$14.25	$14.44	$14.20	$14.20	$13.90	1,894
2020-08-17	$14.18	$14.18	$14.18	$14.18	$13.88	248
2020-08-14	$14.18	$14.70	$14.18	$14.44	$14.13	766
2020-08-13	$14.72	$14.72	$14.72	$14.72	$14.41	9
2020-08-12	$14.30	$14.72	$14.25	$14.72	$14.41	7,111
2020-08-11	$14.27	$14.27	$14.27	$14.27	$13.97	112
2020-08-10	$14.13	$14.28	$14.00	$14.20	$13.90	7,162
2020-08-07	$14.14	$14.15	$14.14	$14.14	$13.84	1,103
2020-08-06	$14.02	$14.05	$14.00	$14.05	$13.75	1,248
2020-08-05	$14.10	$14.10	$14.10	$14.10	$13.80	48
2020-08-04	$14.10	$14.10	$14.10	$14.10	$13.80	35
2020-08-03	$14.10	$14.10	$14.10	$14.10	$13.80	2
2020-07-31	$14.10	$14.10	$14.10	$14.10	$13.80	164
2020-07-30	$14.15	$14.15	$14.15	$14.15	$13.85	49
2020-07-29	$14.30	$14.30	$14.15	$14.15	$13.85	5,541
2020-07-28	$14.33	$14.33	$14.33	$14.33	$14.03	75
2020-07-27	$14.33	$14.33	$14.33	$14.33	$14.03	111
2020-07-24	$14.45	$14.61	$14.25	$14.27	$13.97	1,900
2020-07-23	$14.99	$14.99	$14.45	$14.45	$14.14	875
2020-07-22	$14.68	$14.68	$14.55	$14.55	$14.24	495
2020-07-21	$14.69	$14.69	$14.69	$14.69	$14.38	1,001
2020-07-20	$14.86	$14.86	$14.72	$14.72	$14.41	779
2020-07-17	$14.53	$14.53	$14.53	$14.53	$14.22	4
2020-07-16	$14.53	$14.53	$14.53	$14.53	$14.22	201
2020-07-15	$14.42	$14.53	$14.25	$14.53	$14.22	936
2020-07-14	$14.80	$14.80	$14.80	$14.80	$14.49	314
2020-07-13	$14.19	$14.19	$14.19	$14.19	$13.89	606
2020-07-10	$13.90	$13.90	$13.90	$13.90	$13.60	284
2020-07-09	$14.21	$14.47	$13.90	$13.90	$13.60	1,379
2020-07-08	$14.34	$14.34	$14.22	$14.29	$13.99	1,943
2020-07-07	$14.39	$14.39	$14.39	$14.39	$14.08	2
2020-07-06	$14.75	$14.75	$14.39	$14.39	$14.08	1,273
2020-07-02	$15.14	$15.14	$15.14	$15.14	$14.82	397
2020-07-01	$14.89	$15.00	$14.81	$14.85	$14.53	3,676
2020-06-30	$14.31	$14.31	$14.10	$14.10	$13.80	4,384
2020-06-29	$14.35	$14.54	$14.31	$14.32	$14.02	1,672
2020-06-26	$14.61	$14.73	$14.20	$14.20	$13.90	1,782
2020-06-25	$14.57	$14.57	$14.57	$14.57	$14.26	8
2020-06-24	$14.61	$14.61	$14.57	$14.57	$14.26	438
2020-06-23	$14.54	$14.55	$14.25	$14.26	$13.96	5,281
2020-06-22	$14.50	$14.50	$14.25	$14.25	$13.95	4,165
2020-06-19	$14.41	$15.00	$14.35	$15.00	$14.68	4,238
2020-06-18	$14.34	$14.79	$14.16	$14.16	$13.86	1,290
2020-06-17	$15.57	$15.57	$14.36	$14.44	$14.01	2,903
2020-06-16	$14.75	$14.75	$14.37	$14.62	$14.18	1,725
2020-06-15	$14.05	$14.31	$14.05	$14.31	$13.88	1,599
2020-06-12	$13.60	$13.60	$13.60	$13.60	$13.19	30
2020-06-11	$14.15	$14.48	$13.50	$13.60	$13.19	57,297
2020-06-10	$14.61	$14.64	$14.25	$14.37	$13.94	20,499
2020-06-09	$14.89	$15.00	$14.48	$14.61	$14.17	21,950
2020-06-08	$14.43	$15.45	$14.30	$14.89	$14.45	117,254
2020-06-05	$14.47	$14.47	$14.30	$14.30	$13.87	521
2020-06-04	$13.60	$13.60	$13.50	$13.60	$13.19	11,605
2020-06-03	$13.62	$13.62	$13.35	$13.60	$13.19	511
2020-06-02	$13.05	$13.05	$13.05	$13.05	$12.66	474
2020-06-01	$13.00	$13.73	$13.00	$13.30	$12.90	4,329
2020-05-29	$13.09	$13.75	$12.92	$13.00	$12.61	17,339
2020-05-28	$14.00	$14.00	$12.99	$12.99	$12.60	19,263
2020-05-27	$13.50	$13.60	$12.91	$13.60	$13.19	13,191
2020-05-26	$13.00	$13.15	$12.50	$12.88	$12.50	18,313
2020-05-22	$12.93	$12.93	$12.93	$12.93	$12.54	151
2020-05-21	$12.59	$13.00	$12.31	$12.31	$11.94	2,272
2020-05-20	$12.50	$12.80	$12.50	$12.80	$12.42	6,999
2020-05-19	$12.75	$12.76	$12.28	$12.28	$11.91	9,422
2020-05-18	$12.98	$13.80	$12.75	$12.85	$12.47	53,822
2020-05-15	$13.00	$13.00	$12.21	$12.21	$11.85	2,688
2020-05-14	$12.16	$12.16	$12.16	$12.16	$11.80	42
2020-05-13	$13.25	$13.30	$12.16	$12.16	$11.80	1,183
2020-05-12	$14.40	$14.48	$13.62	$13.62	$13.21	694
2020-05-11	$13.30	$14.25	$13.26	$13.53	$13.13	4,935
2020-05-08	$13.99	$13.99	$13.99	$13.99	$13.57	0
2020-05-07	$13.99	$13.99	$13.99	$13.99	$13.57	28
2020-05-06	$13.99	$13.99	$13.99	$13.99	$13.57	103
2020-05-05	$13.99	$13.99	$13.99	$13.99	$13.57	144
2020-05-04	$13.99	$13.99	$13.99	$13.99	$13.57	100
2020-05-01	$13.99	$13.99	$13.99	$13.99	$13.57	0
2020-04-30	$14.00	$14.01	$13.81	$13.99	$13.57	10,575
2020-04-29	$13.53	$14.00	$13.53	$14.00	$13.58	1,003
2020-04-28	$13.57	$13.57	$13.07	$13.07	$12.68	503
2020-04-27	$13.01	$13.20	$13.00	$13.10	$12.71	5,221
2020-04-24	$13.00	$13.00	$13.00	$13.00	$12.61	276
2020-04-23	$13.00	$13.00	$13.00	$13.00	$12.61	377
2020-04-22	$12.95	$13.07	$12.88	$13.07	$12.68	1,438
2020-04-21	$12.97	$13.00	$12.50	$12.91	$12.52	2,436
2020-04-20	$12.30	$13.05	$12.30	$13.01	$12.62	8,779
2020-04-17	$13.41	$13.41	$13.41	$13.41	$13.01	0
2020-04-16	$13.41	$13.41	$13.41	$13.41	$13.01	5
2020-04-15	$13.65	$13.65	$12.35	$13.41	$13.01	864
2020-04-14	$14.25	$14.25	$14.25	$14.25	$13.82	25
2020-04-13	$14.25	$14.25	$14.25	$14.25	$13.82	1,131
2020-04-09	$13.16	$14.49	$13.16	$14.49	$14.06	1,322
2020-04-08	$12.04	$13.50	$12.00	$13.50	$13.10	3,414
2020-04-07	$12.00	$12.12	$12.00	$12.10	$11.74	10,961
2020-04-06	$12.50	$12.50	$11.97	$11.97	$11.61	4,498
2020-04-03	$12.66	$12.66	$12.03	$12.03	$11.67	1,474
2020-04-02	$13.13	$13.74	$12.90	$12.90	$12.52	1,115
2020-04-01	$13.75	$13.75	$13.70	$13.75	$13.34	2,562
2020-03-31	$13.67	$13.75	$12.90	$13.75	$13.34	4,027
2020-03-30	$14.76	$14.76	$13.74	$13.74	$13.33	445
2020-03-27	$12.70	$14.81	$12.70	$14.81	$14.37	11,385
2020-03-26	$12.61	$13.04	$12.31	$13.04	$12.65	3,346
2020-03-25	$13.01	$14.27	$12.60	$12.79	$12.41	6,531
2020-03-24	$13.39	$14.00	$12.84	$12.84	$12.46	2,090
2020-03-23	$11.27	$14.26	$11.27	$14.07	$13.65	1,574
2020-03-20	$14.00	$14.00	$12.50	$12.50	$12.13	3,246
2020-03-19	$12.50	$13.00	$12.41	$13.00	$12.61	7,276
2020-03-18	$14.20	$14.20	$12.50	$12.50	$12.13	4,766
2020-03-17	$14.99	$15.00	$14.21	$14.40	$13.97	34,965
2020-03-16	$15.44	$16.70	$14.01	$14.55	$14.12	2,668
2020-03-13	$16.60	$16.60	$16.60	$16.60	$16.10	356
2020-03-12	$16.07	$16.07	$16.07	$16.07	$15.59	110
2020-03-11	$17.20	$17.20	$16.01	$16.09	$15.49	14,432
2020-03-10	$17.21	$17.21	$17.21	$17.21	$16.57	30
2020-03-09	$18.40	$18.40	$17.21	$17.21	$16.57	495
2020-03-06	$18.50	$18.50	$18.50	$18.50	$17.81	204
2020-03-05	$19.35	$19.40	$19.00	$19.03	$18.32	4,249
2020-03-04	$19.60	$19.92	$19.26	$19.83	$19.09	3,784
2020-03-03	$20.23	$20.23	$19.62	$19.62	$18.89	9,097
2020-03-02	$20.24	$20.24	$20.18	$20.19	$19.44	10,434
2020-02-28	$20.31	$20.71	$20.02	$20.05	$19.30	87,465
2020-02-27	$20.66	$20.66	$20.46	$20.46	$19.70	715
2020-02-26	$20.66	$20.66	$20.66	$20.66	$19.89	123
2020-02-25	$21.15	$21.19	$20.90	$20.90	$20.12	1,020
2020-02-24	$20.71	$20.96	$20.71	$20.96	$20.18	2,083
2020-02-21	$20.79	$20.79	$20.79	$20.79	$20.01	994
2020-02-20	$20.88	$21.18	$20.88	$21.18	$20.39	4,450
2020-02-19	$21.00	$21.00	$20.95	$20.95	$20.17	956
2020-02-18	$20.74	$21.17	$20.74	$20.88	$20.10	3,037
2020-02-14	$20.80	$20.80	$20.80	$20.80	$20.02	774
2020-02-13	$21.02	$21.02	$21.02	$21.02	$20.24	2
2020-02-12	$21.25	$21.25	$21.00	$21.02	$20.24	3,198
2020-02-11	$21.40	$21.40	$21.25	$21.25	$20.46	6,519
2020-02-10	$21.15	$21.15	$21.15	$21.15	$20.36	103
2020-02-07	$21.13	$21.20	$20.50	$21.00	$20.22	4,112
2020-02-06	$20.64	$21.28	$20.64	$21.28	$20.49	925
2020-02-05	$21.00	$21.15	$21.00	$21.15	$20.36	3,471
2020-02-04	$20.80	$20.80	$20.79	$20.80	$20.02	2,164
2020-02-03	$20.97	$20.97	$20.77	$20.77	$19.99	1,088
2020-01-31	$20.77	$20.77	$20.77	$20.77	$19.99	347
2020-01-30	$21.03	$21.05	$21.00	$21.01	$20.22	4,046
2020-01-29	$21.25	$21.25	$21.11	$21.18	$20.39	3,230
2020-01-28	$21.03	$21.03	$21.03	$21.03	$20.25	2
2020-01-27	$21.16	$21.68	$21.03	$21.03	$20.25	1,133
2020-01-24	$20.90	$21.00	$20.85	$21.00	$20.22	12,263
2020-01-23	$21.37	$21.37	$19.82	$19.90	$19.16	15,427
2020-01-22	$21.68	$21.74	$21.36	$21.36	$20.56	7,351
2020-01-21	$21.75	$21.75	$21.52	$21.52	$20.72	3,156
2020-01-17	$21.60	$21.60	$21.60	$21.60	$20.79	502
2020-01-16	$21.33	$21.33	$21.33	$21.33	$20.53	4
2020-01-15	$21.33	$21.33	$21.33	$21.33	$20.53	52
2020-01-14	$21.33	$21.33	$21.33	$21.33	$20.53	123
2020-01-13	$21.33	$21.33	$21.33	$21.33	$20.53	313
2020-01-10	$21.36	$21.36	$21.32	$21.32	$20.52	888
2020-01-09	$21.50	$21.50	$21.50	$21.50	$20.70	3
2020-01-08	$21.21	$21.50	$21.21	$21.50	$20.70	6,997
2020-01-07	$21.70	$21.78	$21.21	$21.30	$20.50	4,814
2020-01-06	$21.99	$21.99	$21.99	$21.99	$21.17	226
2020-01-03	$22.16	$22.16	$21.63	$21.63	$20.82	450
2020-01-02	$21.99	$22.00	$21.69	$22.00	$21.18	3,299
2019-12-31	$21.24	$21.24	$21.24	$21.24	$20.45	365
2019-12-30	$21.38	$21.38	$21.38	$21.38	$20.58	679
2019-12-27	$21.48	$21.48	$21.48	$21.48	$20.68	294
2019-12-26	$21.03	$21.03	$21.03	$21.03	$20.25	1
2019-12-24	$21.03	$21.03	$21.03	$21.03	$20.25	0
2019-12-23	$21.03	$21.03	$21.03	$21.03	$20.25	122
2019-12-20	$21.00	$21.00	$21.00	$21.00	$20.22	242
2019-12-19	$20.78	$21.00	$20.35	$21.00	$20.22	4,076
2019-12-18	$20.32	$20.97	$20.32	$20.69	$19.92	2,525
2019-12-17	$20.34	$20.36	$20.34	$20.36	$19.60	409
2019-12-16	$20.80	$20.95	$20.70	$20.95	$20.17	1,520
2019-12-13	$20.07	$20.70	$20.07	$20.70	$19.93	1,764
2019-12-12	$20.23	$21.00	$20.12	$21.00	$20.22	2,253
2019-12-11	$20.18	$20.50	$20.15	$20.46	$19.58	3,096
2019-12-10	$20.56	$20.89	$20.56	$20.57	$19.69	1,995
2019-12-09	$20.64	$20.64	$20.14	$20.40	$19.52	1,173
2019-12-06	$20.61	$20.61	$20.61	$20.61	$19.72	530
2019-12-05	$20.65	$20.65	$20.65	$20.65	$19.76	429
2019-12-04	$20.12	$20.12	$20.12	$20.12	$19.25	277
2019-12-03	$20.50	$20.50	$20.50	$20.50	$19.62	1
2019-12-02	$20.50	$20.50	$20.50	$20.50	$19.62	101
2019-11-29	$20.50	$20.50	$20.50	$20.50	$19.62	0
2019-11-27	$20.32	$20.50	$20.32	$20.50	$19.62	1,844
2019-11-26	$20.36	$20.36	$20.36	$20.36	$19.49	26
2019-11-25	$20.36	$20.36	$20.36	$20.36	$19.48	839
2019-11-22	$20.33	$20.37	$20.25	$20.25	$19.38	358
2019-11-21	$19.76	$19.76	$19.76	$19.76	$18.91	398
2019-11-20	$20.17	$20.50	$19.76	$19.76	$18.91	3,009
2019-11-19	$20.00	$20.00	$20.00	$20.00	$19.14	69
2019-11-18	$19.96	$20.00	$19.81	$20.00	$19.14	4,212
2019-11-15	$19.87	$19.90	$19.87	$19.90	$19.04	357
2019-11-14	$20.05	$20.05	$20.05	$20.05	$19.19	2
2019-11-13	$19.61	$20.12	$19.61	$20.05	$19.19	6,325
2019-11-12	$19.85	$20.00	$19.85	$20.00	$19.14	1,364
2019-11-11	$19.82	$19.82	$19.82	$19.82	$18.97	343
2019-11-08	$20.00	$20.00	$20.00	$20.00	$19.14	32
2019-11-07	$19.82	$20.00	$19.82	$20.00	$19.14	1,834
2019-11-06	$19.82	$19.82	$19.82	$19.82	$18.97	14
2019-11-05	$19.82	$19.82	$19.82	$19.82	$18.97	530
2019-11-04	$19.81	$19.81	$19.81	$19.81	$18.96	57
2019-11-01	$19.93	$19.93	$19.76	$19.81	$18.96	1,618
2019-10-31	$20.02	$20.02	$20.02	$20.02	$19.16	242
2019-10-30	$20.12	$20.12	$20.05	$20.05	$19.19	1,531
2019-10-29	$20.14	$20.14	$20.10	$20.10	$19.24	1,099
2019-10-28	$20.18	$20.18	$20.12	$20.12	$19.25	1,144
2019-10-25	$20.13	$20.14	$20.07	$20.14	$19.27	634
2019-10-24	$20.05	$20.05	$20.05	$20.05	$19.19	448
2019-10-23	$20.00	$20.18	$20.00	$20.14	$19.27	7,172
2019-10-22	$20.01	$20.01	$20.01	$20.01	$19.15	14
2019-10-21	$19.15	$20.25	$19.15	$20.01	$19.15	26,778
2019-10-18	$19.38	$19.38	$19.38	$19.38	$18.55	3
2019-10-17	$19.38	$19.38	$19.38	$19.38	$18.55	439
2019-10-16	$19.05	$19.38	$19.05	$19.38	$18.55	1,454
2019-10-15	$19.10	$19.39	$19.10	$19.29	$18.46	689
2019-10-14	$19.13	$19.13	$19.13	$19.13	$18.31	8
2019-10-11	$19.95	$19.95	$19.11	$19.13	$18.31	1,721
2019-10-10	$19.00	$19.00	$19.00	$19.00	$18.18	131
2019-10-09	$19.00	$19.00	$19.00	$19.00	$18.18	187
2019-10-08	$19.30	$19.30	$19.30	$19.30	$18.47	35
2019-10-07	$19.30	$19.30	$19.30	$19.30	$18.47	231
2019-10-04	$19.50	$19.80	$19.03	$19.03	$18.21	2,374
2019-10-03	$19.32	$19.32	$19.00	$19.00	$18.18	14,232
2019-10-02	$19.48	$19.53	$19.43	$19.43	$18.59	1,102
2019-10-01	$19.86	$20.00	$19.86	$20.00	$19.14	3,131
2019-09-30	$19.75	$19.75	$19.75	$19.75	$18.90	892
2019-09-27	$19.70	$19.70	$19.50	$19.50	$18.66	462
2019-09-26	$19.76	$19.76	$19.74	$19.74	$18.89	597
2019-09-25	$19.75	$19.75	$19.60	$19.75	$18.90	5,623
2019-09-24	$19.93	$19.93	$19.35	$19.35	$18.52	1,208
2019-09-23	$19.75	$19.75	$19.39	$19.65	$18.80	6,355
2019-09-20	$19.94	$20.00	$19.70	$20.00	$19.14	9,392
2019-09-19	$19.99	$19.99	$19.27	$19.53	$18.69	6,042
2019-09-18	$19.28	$19.79	$19.25	$19.60	$18.76	10,412
2019-09-17	$19.23	$19.69	$19.23	$19.49	$18.65	2,542
2019-09-16	$20.00	$20.00	$19.22	$19.75	$18.90	13,088
2019-09-13	$20.40	$20.84	$19.76	$19.76	$18.91	17,976
2019-09-12	$20.41	$20.46	$20.19	$20.41	$19.53	9,304
2019-09-11	$20.05	$20.51	$20.05	$20.51	$19.51	15,037
2019-09-10	$20.68	$21.17	$20.01	$20.30	$19.31	9,000
2019-09-09	$20.65	$20.65	$20.65	$20.65	$19.65	1
2019-09-06	$20.65	$20.65	$20.65	$20.65	$19.65	70
2019-09-05	$20.65	$20.65	$20.65	$20.65	$19.65	126
2019-09-04	$20.65	$20.70	$20.65	$20.65	$19.65	1,200
2019-09-03	$20.65	$20.75	$20.65	$20.65	$19.65	5,160
2019-08-30	$20.66	$20.66	$20.60	$20.60	$19.60	4,030
2019-08-29	$20.60	$20.60	$20.60	$20.60	$19.60	2,255
2019-08-28	$20.56	$20.60	$20.54	$20.60	$19.60	7,122
2019-08-27	$20.56	$20.56	$20.56	$20.56	$19.56	1
2019-08-26	$20.56	$20.57	$20.56	$20.56	$19.56	500
2019-08-23	$20.71	$20.76	$20.62	$20.62	$19.62	2,418
2019-08-22	$20.76	$20.76	$20.76	$20.76	$19.75	422
2019-08-21	$20.90	$20.90	$20.80	$20.80	$19.79	410
2019-08-20	$20.81	$20.84	$20.81	$20.84	$19.83	522
2019-08-19	$20.70	$20.91	$20.60	$20.85	$19.84	6,573
2019-08-16	$20.60	$20.70	$20.60	$20.70	$19.69	488
2019-08-15	$20.79	$21.22	$20.61	$21.22	$20.19	8,210
2019-08-14	$20.81	$20.81	$20.22	$20.49	$19.49	2,805
2019-08-13	$20.45	$20.45	$20.45	$20.45	$19.46	70
2019-08-12	$20.75	$20.75	$20.45	$20.45	$19.46	392
2019-08-09	$20.16	$20.62	$18.59	$20.45	$19.46	9,245
2019-08-08	$20.65	$20.65	$20.65	$20.65	$19.65	572
2019-08-07	$20.61	$21.11	$20.61	$21.11	$20.08	549
2019-08-06	$20.67	$20.67	$20.67	$20.67	$19.67	118
2019-08-05	$20.45	$20.60	$20.45	$20.60	$19.60	1,159
2019-08-02	$20.95	$21.00	$20.95	$20.99	$19.97	1,149
2019-08-01	$20.65	$21.40	$20.65	$20.75	$19.74	1,820
2019-07-31	$20.96	$20.96	$20.56	$20.56	$19.56	2,921
2019-07-30	$20.60	$21.41	$20.50	$21.41	$20.37	2,173
2019-07-29	$21.42	$21.42	$20.50	$20.50	$19.50	2,542
2019-07-26	$20.59	$20.59	$20.59	$20.59	$19.59	121
2019-07-25	$20.59	$20.59	$20.59	$20.59	$19.59	842
2019-07-24	$20.59	$20.59	$20.59	$20.59	$19.59	160
2019-07-23	$20.50	$20.50	$20.50	$20.50	$19.50	83
2019-07-22	$20.50	$21.00	$20.50	$20.50	$19.50	2,824
2019-07-19	$21.14	$21.25	$20.63	$21.00	$19.98	2,193
2019-07-18	$21.25	$21.25	$21.20	$21.23	$20.20	1,048
2019-07-17	$20.88	$20.88	$20.88	$20.88	$19.86	169
2019-07-16	$20.63	$21.21	$20.50	$20.88	$19.86	3,696
2019-07-15	$21.38	$21.46	$21.04	$21.46	$20.42	1,721
2019-07-12	$21.07	$21.07	$21.07	$21.07	$20.05	699
2019-07-11	$21.03	$21.55	$21.03	$21.55	$20.50	3,348
2019-07-10	$21.24	$21.45	$21.24	$21.26	$20.23	784
2019-07-09	$21.46	$21.50	$21.18	$21.24	$20.21	1,777
2019-07-08	$21.24	$21.24	$21.24	$21.24	$20.21	407
2019-07-05	$21.12	$21.12	$21.12	$21.12	$20.09	3
2019-07-03	$21.75	$21.75	$21.12	$21.12	$20.09	462
2019-07-02	$21.49	$21.50	$21.49	$21.50	$20.45	1,094
2019-07-01	$21.68	$21.68	$21.04	$21.21	$20.18	2,836
2019-06-28	$21.00	$21.31	$21.00	$21.31	$20.27	5,052
2019-06-27	$21.01	$21.01	$20.82	$20.82	$19.81	5,077
2019-06-26	$21.01	$21.01	$21.01	$21.01	$19.99	430
2019-06-25	$21.11	$21.11	$21.03	$21.03	$20.01	1,136
2019-06-24	$21.04	$21.04	$21.04	$21.04	$20.02	1
2019-06-21	$20.56	$21.04	$20.56	$21.04	$20.02	1,299
2019-06-20	$21.13	$21.19	$21.13	$21.19	$20.16	956
2019-06-19	$21.00	$21.20	$21.00	$21.20	$20.17	389
2019-06-18	$21.00	$21.02	$21.00	$21.00	$19.98	785
2019-06-17	$21.00	$21.00	$21.00	$21.00	$19.98	1,093
2019-06-14	$20.29	$20.29	$20.29	$20.29	$19.30	100
2019-06-13	$20.80	$20.96	$20.70	$20.80	$19.79	1,706
2019-06-12	$20.80	$20.80	$20.80	$20.80	$19.68	100
2019-06-11	$20.78	$21.01	$20.78	$21.01	$19.87	539
2019-06-10	$21.00	$21.00	$21.00	$21.00	$19.86	215
2019-06-07	$20.51	$21.48	$20.50	$21.00	$19.86	6,782
2019-06-06	$21.48	$21.48	$20.50	$20.53	$19.42	2,302
2019-06-05	$21.67	$21.68	$21.01	$21.52	$20.36	1,685
2019-06-04	$21.40	$21.46	$21.37	$21.46	$20.30	13,131
2019-06-03	$21.35	$21.35	$21.35	$21.35	$20.20	121
2019-05-31	$21.35	$21.58	$21.05	$21.05	$19.91	15,330
2019-05-30	$21.00	$21.01	$21.00	$21.01	$19.87	414
2019-05-29	$21.60	$21.68	$21.01	$21.01	$19.87	3,901
2019-05-28	$21.17	$21.43	$21.17	$21.18	$20.03	705
2019-05-24	$21.25	$21.25	$21.25	$21.25	$20.10	663
2019-05-23	$21.59	$21.85	$21.00	$21.68	$20.51	2,468
2019-05-22	$21.18	$21.29	$21.16	$21.25	$20.10	1,593
2019-05-21	$21.16	$21.16	$21.16	$21.16	$20.02	159
2019-05-20	$21.14	$21.14	$21.14	$21.14	$20.00	338
2019-05-17	$21.60	$21.60	$21.60	$21.60	$20.43	1
2019-05-16	$21.60	$21.60	$21.60	$21.60	$20.43	5
2019-05-15	$21.60	$21.60	$21.60	$21.60	$20.43	106
2019-05-14	$21.80	$21.88	$21.71	$21.88	$20.70	582
2019-05-13	$21.61	$21.71	$21.61	$21.71	$20.54	663
2019-05-10	$21.67	$21.67	$21.67	$21.67	$20.50	0
2019-05-09	$21.67	$21.67	$21.67	$21.67	$20.50	101
2019-05-08	$21.50	$21.50	$21.50	$21.50	$20.34	2
2019-05-07	$21.50	$21.50	$21.50	$21.50	$20.34	288
2019-05-06	$21.88	$21.88	$21.48	$21.48	$20.32	594
2019-05-03	$21.88	$21.88	$21.75	$21.79	$20.61	676
2019-05-02	$21.48	$21.48	$21.48	$21.48	$20.32	0
2019-05-01	$21.48	$21.48	$21.48	$21.48	$20.32	0
2019-04-30	$21.75	$21.75	$21.48	$21.48	$20.32	754
2019-04-29	$21.26	$21.26	$21.26	$21.26	$20.11	0
2019-04-26	$21.26	$21.26	$21.26	$21.26	$20.11	8
2019-04-25	$21.26	$21.26	$21.26	$21.26	$20.11	4
2019-04-24	$21.25	$21.26	$21.25	$21.26	$20.11	3,021
2019-04-23	$21.09	$21.09	$21.09	$21.09	$19.95	366
2019-04-22	$21.00	$21.00	$21.00	$21.00	$19.86	13
2019-04-18	$21.00	$21.00	$21.00	$21.00	$19.86	160
2019-04-17	$21.75	$21.75	$21.75	$21.75	$20.57	200
2019-04-16	$21.75	$21.75	$21.75	$21.75	$20.57	219
2019-04-15	$21.31	$21.31	$21.31	$21.31	$20.16	68
2019-04-12	$21.10	$21.40	$21.00	$21.31	$20.16	2,146
2019-04-11	$21.26	$21.60	$21.03	$21.28	$20.13	1,301
2019-04-10	$21.00	$21.53	$20.83	$21.04	$19.90	2,613
2019-04-09	$21.31	$21.31	$21.31	$21.31	$20.16	68
2019-04-08	$21.31	$21.31	$21.31	$21.31	$20.16	23
2019-04-05	$21.31	$21.31	$21.31	$21.31	$20.16	0
2019-04-04	$21.31	$21.31	$21.31	$21.31	$20.16	204
2019-04-03	$21.48	$21.61	$21.23	$21.29	$20.14	13,885
2019-04-02	$21.73	$21.73	$19.68	$21.42	$20.26	1,125
2019-04-01	$20.46	$20.51	$20.46	$20.51	$19.40	6,506
2019-03-29	$19.32	$20.97	$19.32	$20.62	$19.51	15,205
2019-03-28	$20.25	$20.25	$20.25	$20.25	$19.16	186
2019-03-27	$21.00	$21.00	$20.25	$20.25	$19.16	25,436
2019-03-26	$20.26	$20.26	$20.26	$20.26	$19.16	110
2019-03-25	$21.55	$21.55	$21.55	$21.55	$20.38	1,657
2019-03-22	$21.61	$21.61	$21.55	$21.55	$20.38	805
2019-03-21	$21.61	$21.61	$21.55	$21.55	$20.38	2,559
2019-03-20	$21.60	$21.60	$21.60	$21.60	$20.43	361
2019-03-19	$21.61	$21.67	$21.60	$21.60	$20.43	1,538
2019-03-18	$22.00	$22.00	$22.00	$22.00	$20.81	784
2019-03-15	$21.75	$21.95	$21.75	$21.95	$20.76	3,289
2019-03-14	$21.55	$21.55	$21.55	$21.55	$20.38	220
2019-03-13	$21.63	$21.63	$21.55	$21.55	$20.27	766
2019-03-12	$21.55	$21.77	$21.55	$21.77	$20.48	783
2019-03-11	$21.55	$21.55	$21.55	$21.55	$20.27	5
2019-03-08	$21.55	$21.55	$21.55	$21.55	$20.27	256
2019-03-07	$21.55	$21.55	$21.55	$21.55	$20.27	137
2019-03-06	$21.55	$21.55	$21.55	$21.55	$20.27	289
2019-03-05	$21.55	$21.60	$21.55	$21.55	$20.27	2,083
2019-03-04	$21.55	$21.55	$21.55	$21.55	$20.27	41
2019-03-01	$21.56	$21.56	$21.55	$21.55	$20.27	1,421
2019-02-28	$21.51	$21.51	$21.51	$21.51	$20.23	187
2019-02-27	$21.51	$21.51	$21.51	$21.51	$20.23	443
2019-02-26	$21.60	$21.95	$21.01	$21.01	$19.76	8,462
2019-02-25	$21.42	$21.73	$21.42	$21.73	$20.44	2,196
2019-02-22	$21.02	$21.02	$21.02	$21.02	$19.77	9
2019-02-21	$21.50	$21.57	$21.02	$21.02	$19.77	1,681
2019-02-20	$22.05	$22.13	$21.69	$21.69	$20.40	1,202
2019-02-19	$22.08	$22.08	$22.08	$22.08	$20.77	206
2019-02-15	$21.72	$22.13	$21.72	$22.05	$20.74	10,411
2019-02-14	$22.00	$22.13	$21.56	$21.56	$20.28	2,293
2019-02-13	$20.81	$21.95	$20.81	$21.95	$20.65	1,234
2019-02-12	$20.58	$20.86	$19.84	$20.81	$19.58	3,496
2019-02-11	$22.00	$22.00	$21.40	$21.59	$20.31	1,863
2019-02-08	$21.00	$22.70	$20.50	$21.75	$20.46	1,728
2019-02-07	$19.90	$20.11	$19.70	$19.70	$18.53	1,748
2019-02-06	$19.40	$19.40	$19.40	$19.40	$18.25	15
2019-02-05	$19.07	$19.90	$19.07	$19.40	$18.25	705
2019-02-04	$18.75	$18.75	$18.75	$18.75	$17.64	1
2019-02-01	$18.75	$18.75	$18.75	$18.75	$17.64	89
2019-01-31	$18.75	$18.75	$18.75	$18.75	$17.64	1
2019-01-30	$18.75	$18.75	$18.75	$18.75	$17.64	27
2019-01-29	$19.70	$19.84	$18.75	$18.75	$17.64	2,672
2019-01-28	$18.70	$19.80	$18.70	$19.70	$18.53	3,400
2019-01-25	$19.61	$19.61	$19.40	$19.40	$18.25	398
2019-01-24	$21.90	$23.31	$19.00	$19.20	$18.06	9,693
2019-01-23	$19.70	$19.70	$18.88	$19.13	$18.00	2,154
2019-01-22	$18.75	$18.75	$18.75	$18.75	$17.64	108
2019-01-18	$18.55	$18.55	$18.55	$18.55	$17.45	677
2019-01-17	$18.55	$18.55	$18.55	$18.55	$17.45	495
2019-01-16	$19.15	$19.15	$19.11	$19.11	$17.98	211
2019-01-15	$18.82	$18.82	$18.79	$18.79	$17.68	378
2019-01-14	$18.62	$18.99	$18.62	$18.79	$17.68	878
2019-01-11	$18.95	$18.95	$18.95	$18.95	$17.83	25
2019-01-10	$18.95	$18.95	$18.95	$18.95	$17.83	112
2019-01-09	$18.95	$18.95	$18.89	$18.95	$17.83	1,109
2019-01-08	$18.70	$18.70	$18.70	$18.70	$17.59	16
2019-01-07	$18.97	$18.97	$18.70	$18.70	$17.59	1,456
2019-01-04	$18.80	$18.93	$18.54	$18.72	$17.61	1,826
2019-01-03	$19.18	$19.18	$19.18	$19.18	$18.04	109
2019-01-02	$19.18	$19.54	$18.26	$18.26	$17.18	11,354
2018-12-31	$19.18	$19.18	$19.18	$19.18	$18.04	254
2018-12-28	$18.26	$19.18	$18.26	$18.31	$17.22	737
2018-12-27	$18.52	$18.73	$17.21	$17.76	$16.71	5,161
2018-12-26	$18.00	$18.39	$17.22	$17.65	$16.60	3,038
2018-12-24	$18.00	$18.00	$18.00	$18.00	$16.93	469
2018-12-21	$18.15	$18.15	$18.15	$18.15	$17.07	18
2018-12-20	$17.95	$18.24	$17.63	$18.15	$17.07	654
2018-12-19	$19.00	$19.00	$19.00	$19.00	$17.87	20
2018-12-18	$18.55	$19.73	$18.50	$19.00	$17.87	2,620
2018-12-17	$18.79	$18.79	$18.14	$18.14	$17.06	618
2018-12-14	$18.60	$18.60	$18.60	$18.60	$17.50	163
2018-12-13	$19.60	$20.06	$18.70	$19.02	$17.89	4,387
2018-12-12	$19.30	$19.51	$19.01	$19.42	$18.15	2,940
2018-12-11	$19.49	$19.49	$19.30	$19.45	$18.18	2,161
2018-12-10	$19.75	$19.75	$19.75	$19.75	$18.46	0
2018-12-07	$19.60	$20.03	$19.58	$19.75	$18.46	3,715
2018-12-06	$19.95	$20.04	$19.90	$20.00	$18.70	2,729
2018-12-04	$19.95	$19.95	$19.95	$19.95	$18.65	403
2018-12-03	$19.50	$19.83	$19.50	$19.83	$18.54	894
2018-11-30	$21.50	$21.50	$20.67	$20.67	$19.32	1,300
2018-11-29	$20.55	$21.45	$20.55	$21.19	$19.81	1,672
2018-11-28	$21.70	$21.70	$20.47	$21.50	$20.10	17,049
2018-11-27	$21.65	$21.70	$20.58	$21.68	$20.27	10,967
2018-11-26	$22.00	$22.00	$22.00	$22.00	$20.57	11
2018-11-23	$22.00	$22.00	$22.00	$22.00	$20.57	1
2018-11-21	$22.00	$22.00	$22.00	$22.00	$20.57	0
2018-11-20	$22.00	$22.00	$22.00	$22.00	$20.57	621
2018-11-19	$22.15	$22.16	$22.01	$22.01	$20.57	1,020
2018-11-16	$21.90	$22.14	$21.90	$22.14	$20.70	620
2018-11-15	$22.93	$23.00	$21.90	$21.90	$20.47	1,501
2018-11-14	$21.37	$21.90	$21.37	$21.89	$20.46	344
2018-11-13	$21.37	$21.82	$21.37	$21.37	$19.98	697
2018-11-12	$22.09	$22.09	$21.31	$21.37	$19.98	1,381
2018-11-09	$21.80	$21.80	$21.80	$21.80	$20.38	27
2018-11-08	$21.80	$22.12	$21.80	$21.80	$20.38	2,028
2018-11-07	$22.80	$22.80	$22.09	$22.12	$20.68	942
2018-11-06	$23.07	$23.55	$22.20	$22.20	$20.75	2,457
2018-11-05	$24.12	$24.12	$23.10	$23.10	$21.59	1,878
2018-11-02	$24.46	$24.70	$24.40	$24.43	$22.84	2,843
2018-11-01	$23.35	$24.70	$23.35	$24.20	$22.62	2,197
2018-10-31	$23.02	$23.02	$23.01	$23.01	$21.51	627
2018-10-30	$22.54	$22.54	$22.54	$22.54	$21.07	46
2018-10-29	$22.54	$22.54	$22.54	$22.54	$21.07	97
2018-10-26	$22.54	$22.54	$22.54	$22.54	$21.07	3
2018-10-25	$22.00	$22.54	$22.00	$22.54	$21.07	576
2018-10-24	$23.34	$23.34	$20.20	$22.01	$20.57	4,305
2018-10-23	$24.30	$26.90	$24.22	$24.35	$22.76	18,836
2018-10-22	$24.25	$24.60	$24.25	$24.60	$23.00	2,828
2018-10-19	$24.25	$24.25	$24.25	$24.25	$22.67	127
2018-10-18	$24.40	$24.40	$24.25	$24.25	$22.67	302
2018-10-17	$24.25	$25.00	$24.25	$25.00	$23.37	338
2018-10-16	$24.49	$24.95	$24.25	$24.25	$22.67	2,036
2018-10-15	$24.25	$24.37	$24.25	$24.25	$22.67	2,905
2018-10-12	$24.41	$24.41	$24.25	$24.37	$22.78	1,663
2018-10-11	$24.24	$24.24	$24.24	$24.24	$22.66	679
2018-10-10	$25.98	$25.98	$24.25	$24.25	$22.67	626
2018-10-09	$24.95	$24.95	$24.25	$24.32	$22.73	1,627
2018-10-08	$25.00	$25.00	$25.00	$25.00	$23.37	143
2018-10-05	$25.00	$25.00	$25.00	$25.00	$23.37	537
2018-10-04	$24.82	$25.00	$24.25	$25.00	$23.37	1,950
2018-10-03	$24.82	$24.82	$24.82	$24.82	$23.20	184
2018-10-02	$25.45	$25.45	$24.68	$24.82	$23.20	3,277
2018-10-01	$26.57	$26.57	$24.60	$25.45	$23.79	3,500
2018-09-28	$25.25	$25.31	$25.25	$25.31	$23.66	816
2018-09-27	$25.05	$25.05	$25.05	$25.05	$23.42	223
2018-09-26	$24.35	$24.87	$24.35	$24.87	$23.25	968
2018-09-25	$24.05	$24.46	$23.89	$24.25	$22.67	9,526
2018-09-24	$24.37	$24.66	$24.22	$24.39	$22.80	1,676
2018-09-21	$24.10	$24.65	$23.51	$24.48	$22.88	33,819
2018-09-20	$24.10	$24.11	$24.10	$24.10	$22.53	833
2018-09-19	$24.75	$24.75	$24.10	$24.10	$22.53	1,163
2018-09-18	$24.69	$25.24	$23.90	$24.10	$22.53	6,204
2018-09-17	$24.19	$24.60	$24.00	$24.10	$22.53	7,321
2018-09-14	$24.00	$24.50	$24.00	$24.04	$22.47	4,089
2018-09-13	$23.66	$23.66	$23.66	$23.66	$22.12	474
2018-09-12	$23.50	$23.75	$23.50	$23.50	$21.86	966
2018-09-11	$23.59	$23.60	$23.50	$23.50	$21.86	2,100
2018-09-10	$23.05	$23.75	$23.05	$23.50	$21.86	2,106
2018-09-07	$23.80	$23.81	$23.31	$23.50	$21.86	930
2018-09-06	$23.72	$23.90	$23.26	$23.26	$21.63	5,413
2018-09-05	$23.55	$23.83	$23.08	$23.60	$21.95	4,306
2018-09-04	$22.70	$23.06	$22.70	$23.06	$21.45	1,710
2018-08-31	$23.57	$23.60	$22.31	$22.80	$21.21	2,221
2018-08-30	$23.71	$24.40	$23.20	$23.33	$21.70	5,595
2018-08-29	$23.88	$23.88	$23.88	$23.88	$22.21	381
2018-08-28	$24.48	$24.49	$23.68	$23.70	$22.04	6,605
2018-08-27	$23.59	$24.15	$23.31	$23.86	$22.19	8,986
2018-08-24	$24.06	$24.07	$23.56	$23.64	$21.99	4,856
2018-08-23	$24.00	$25.54	$23.68	$23.78	$22.12	12,200
2018-08-22	$23.50	$23.75	$22.92	$23.75	$22.09	4,488
2018-08-21	$23.76	$23.76	$23.76	$23.76	$22.10	281
2018-08-20	$23.97	$25.23	$23.10	$24.03	$22.35	4,389
2018-08-17	$23.45	$25.83	$23.08	$25.80	$24.00	5,210
2018-08-16	$22.82	$23.08	$22.69	$23.08	$21.47	2,438
2018-08-15	$22.78	$22.78	$22.78	$22.78	$21.19	709
2018-08-14	$22.96	$23.01	$22.80	$22.80	$21.21	3,116
2018-08-13	$23.26	$23.31	$22.25	$22.65	$21.07	8,112
2018-08-10	$22.86	$24.12	$22.49	$23.34	$21.71	7,128
2018-08-09	$22.15	$23.36	$22.15	$23.36	$21.73	4,617
2018-08-08	$22.14	$22.21	$22.14	$22.21	$20.66	2,864
2018-08-07	$22.10	$22.18	$22.00	$22.10	$20.55	1,912
2018-08-06	$22.10	$22.10	$22.10	$22.10	$20.55	800
2018-08-03	$22.00	$22.00	$21.97	$22.00	$20.46	497
2018-08-02	$22.00	$22.00	$21.90	$22.00	$20.46	1,762
2018-08-01	$21.82	$21.94	$21.82	$21.85	$20.32	1,382
2018-07-31	$22.08	$22.10	$21.80	$21.80	$20.28	4,999
2018-07-30	$22.00	$22.00	$22.00	$22.00	$20.46	0
2018-07-27	$22.00	$22.00	$22.00	$22.00	$20.46	8
2018-07-26	$22.00	$22.00	$22.00	$22.00	$20.46	200
2018-07-25	$22.05	$22.05	$22.00	$22.00	$20.46	5,071
2018-07-24	$22.00	$22.25	$22.00	$22.25	$20.69	8,917
2018-07-23	$21.80	$22.75	$21.80	$22.11	$20.56	5,853
2018-07-20	$21.36	$21.56	$21.36	$21.56	$20.05	411
2018-07-19	$21.34	$21.34	$21.34	$21.34	$19.85	280
2018-07-18	$21.85	$21.85	$21.82	$21.82	$20.29	488
2018-07-17	$21.67	$21.85	$21.67	$21.85	$20.32	1,522
2018-07-16	$21.38	$21.67	$21.35	$21.67	$20.15	7,125
2018-07-13	$21.50	$21.50	$21.40	$21.46	$19.96	2,129
2018-07-12	$21.46	$21.79	$21.30	$21.30	$19.81	1,009
2018-07-11	$21.25	$21.25	$21.25	$21.25	$19.76	1
2018-07-10	$21.25	$21.25	$21.25	$21.25	$19.76	300
2018-07-09	$21.25	$21.50	$21.25	$21.50	$20.00	2,151
2018-07-06	$21.26	$21.26	$21.26	$21.26	$19.77	711
2018-07-05	$21.25	$21.25	$21.25	$21.25	$19.76	24
2018-07-03	$21.25	$21.25	$21.25	$21.25	$19.76	105
2018-07-02	$21.20	$21.25	$21.20	$21.25	$19.76	1,567
2018-06-29	$21.20	$21.20	$21.20	$21.20	$19.72	190
2018-06-28	$21.20	$21.20	$20.81	$20.89	$19.43	4,946
2018-06-27	$20.81	$20.81	$20.81	$20.81	$19.35	20
2018-06-26	$21.03	$21.03	$20.81	$20.81	$19.35	601
2018-06-25	$20.99	$20.99	$20.99	$20.99	$19.52	140
2018-06-22	$20.99	$20.99	$20.99	$20.99	$19.52	654
2018-06-21	$20.95	$20.95	$20.85	$20.85	$19.39	421
2018-06-20	$20.75	$20.75	$20.75	$20.75	$19.30	121
2018-06-19	$21.06	$21.12	$20.71	$20.73	$19.28	8,243
2018-06-18	$21.00	$21.13	$20.71	$20.87	$19.41	6,402
2018-06-15	$21.00	$21.00	$21.00	$21.00	$19.53	22
2018-06-14	$21.18	$21.18	$21.00	$21.00	$19.53	251
2018-06-13	$20.81	$20.81	$20.81	$20.81	$19.24	0
2018-06-12	$20.81	$20.81	$20.81	$20.81	$19.24	76
2018-06-11	$21.23	$21.23	$20.80	$20.81	$19.24	312
2018-06-08	$21.35	$21.35	$21.25	$21.25	$19.65	905
2018-06-07	$21.20	$21.53	$21.20	$21.53	$19.91	752
2018-06-06	$21.41	$21.65	$20.76	$20.76	$19.20	20,099
2018-06-05	$21.45	$21.47	$20.86	$21.47	$19.86	4,218
2018-06-04	$20.75	$20.75	$20.75	$20.75	$19.19	721
2018-06-01	$20.73	$20.73	$20.73	$20.73	$19.17	0
2018-05-31	$20.14	$20.73	$20.14	$20.73	$19.17	1,943
2018-05-30	$20.74	$21.31	$20.60	$20.70	$19.14	4,778
2018-05-29	$21.00	$21.00	$19.95	$20.85	$19.28	5,566
2018-05-25	$21.25	$21.25	$21.25	$21.25	$19.65	81
2018-05-24	$21.00	$21.25	$21.00	$21.25	$19.65	285
2018-05-23	$21.00	$21.00	$21.00	$21.00	$19.42	52
2018-05-22	$21.35	$21.53	$21.00	$21.00	$19.42	2,404
2018-05-21	$20.94	$21.10	$18.99	$21.10	$19.51	3,456
2018-05-18	$20.96	$21.25	$20.96	$21.25	$19.65	690
2018-05-17	$20.95	$20.95	$20.95	$20.95	$19.37	139
2018-05-16	$21.10	$21.22	$20.95	$20.95	$19.37	1,985
2018-05-15	$21.10	$21.16	$21.10	$21.16	$19.57	1,483
2018-05-14	$21.10	$21.10	$21.10	$21.10	$19.51	0
2018-05-11	$21.10	$21.10	$21.10	$21.10	$19.51	27
2018-05-10	$21.45	$21.45	$21.10	$21.10	$19.51	1,992
2018-05-09	$21.10	$21.10	$21.10	$21.10	$19.51	1,973
2018-05-08	$21.30	$21.30	$21.21	$21.21	$19.61	520
2018-05-07	$21.14	$21.30	$21.14	$21.30	$19.70	830
2018-05-04	$21.23	$21.23	$21.23	$21.23	$19.63	31
2018-05-03	$21.10	$21.23	$21.10	$21.23	$19.63	739
2018-05-02	$21.30	$21.30	$21.20	$21.20	$19.61	5,474
2018-05-01	$21.18	$21.49	$21.18	$21.49	$19.87	424
2018-04-30	$21.25	$21.25	$21.25	$21.25	$19.65	730
2018-04-27	$21.25	$21.25	$21.25	$21.25	$19.65	244
2018-04-26	$21.49	$21.49	$21.49	$21.49	$19.87	286
2018-04-25	$21.49	$21.49	$21.49	$21.49	$19.87	700
2018-04-24	$21.05	$21.50	$21.05	$21.47	$19.86	2,991
2018-04-23	$21.06	$21.06	$21.06	$21.06	$19.48	283
2018-04-20	$21.05	$21.05	$21.05	$21.05	$19.47	58
2018-04-19	$21.05	$21.05	$21.05	$21.05	$19.47	600
2018-04-18	$21.00	$21.00	$21.00	$21.00	$19.42	381
2018-04-17	$21.05	$21.05	$21.05	$21.05	$19.47	4,506
2018-04-16	$21.31	$21.31	$21.31	$21.31	$19.71	28
2018-04-13	$21.31	$21.31	$21.31	$21.31	$19.71	150
2018-04-12	$21.31	$21.31	$21.31	$21.31	$19.71	300
2018-04-11	$20.95	$20.95	$20.95	$20.95	$19.37	336
2018-04-10	$20.95	$21.09	$20.95	$21.09	$19.50	200
2018-04-09	$21.07	$21.07	$21.07	$21.07	$19.49	200
2018-04-06	$20.95	$20.97	$20.95	$20.95	$19.37	1,210
2018-04-05	$21.04	$21.04	$20.94	$20.95	$19.37	3,727
2018-04-04	$20.95	$20.95	$20.95	$20.95	$19.37	32
2018-04-03	$20.99	$21.72	$20.95	$20.95	$19.37	1,544
2018-04-02	$21.00	$21.47	$20.96	$21.30	$19.70	19,216
2018-03-29	$21.02	$21.02	$21.02	$21.02	$19.44	2,504
2018-03-28	$21.19	$21.19	$21.19	$21.19	$19.60	161
2018-03-27	$20.90	$20.90	$20.90	$20.90	$19.33	501
2018-03-26	$21.00	$21.00	$20.90	$20.93	$19.36	14,200
2018-03-23	$21.06	$21.10	$21.05	$21.10	$19.51	8,082
2018-03-22	$21.16	$21.25	$21.10	$21.15	$19.56	27,222
2018-03-21	$21.35	$21.35	$21.35	$21.35	$19.74	78
2018-03-20	$21.12	$21.35	$21.12	$21.35	$19.74	1,200
2018-03-19	$21.75	$21.75	$21.75	$21.75	$20.11	0
2018-03-16	$21.40	$21.75	$21.23	$21.75	$20.11	2,963
2018-03-15	$21.09	$21.20	$21.05	$21.20	$19.61	2,021
2018-03-14	$21.10	$21.10	$21.10	$21.10	$19.51	3
2018-03-13	$21.20	$21.20	$21.10	$21.10	$19.51	4,000
2018-03-12	$21.15	$21.15	$21.14	$21.15	$19.56	2,646
2018-03-09	$21.15	$21.32	$21.12	$21.15	$19.56	2,000
2018-03-08	$21.40	$21.40	$21.40	$21.40	$19.79	340
2018-03-07	$21.71	$21.75	$21.40	$21.40	$19.68	1,150
2018-03-06	$21.72	$21.72	$21.70	$21.70	$19.96	2,394
2018-03-05	$21.10	$21.75	$21.10	$21.75	$20.00	440
2018-03-02	$21.10	$21.10	$21.10	$21.10	$19.40	41
2018-03-01	$21.25	$21.25	$21.10	$21.10	$19.40	5,914
2018-02-28	$21.41	$21.75	$21.41	$21.75	$20.00	834
2018-02-27	$21.12	$21.26	$21.12	$21.26	$19.55	426
2018-02-26	$21.25	$21.26	$21.05	$21.26	$19.55	2,012
2018-02-23	$21.17	$21.17	$21.17	$21.17	$19.47	26
2018-02-22	$21.10	$21.17	$21.10	$21.17	$19.46	1,581
2018-02-21	$21.43	$21.43	$21.43	$21.43	$19.71	0
2018-02-20	$21.43	$21.43	$21.43	$21.43	$19.71	100
2018-02-16	$21.47	$21.47	$21.47	$21.47	$19.74	0
2018-02-15	$21.47	$21.47	$21.47	$21.47	$19.74	20
2018-02-14	$21.47	$21.47	$21.47	$21.47	$19.74	300
2018-02-13	$21.37	$22.00	$21.37	$22.00	$20.23	1,702
2018-02-12	$21.38	$21.38	$21.35	$21.38	$19.66	2,087
2018-02-09	$21.38	$21.38	$21.38	$21.38	$19.66	444
2018-02-08	$21.37	$21.48	$21.37	$21.38	$19.66	2,777
2018-02-07	$21.49	$21.64	$21.35	$21.64	$19.90	559
2018-02-06	$21.89	$21.89	$21.35	$21.36	$19.64	596
2018-02-05	$21.99	$22.00	$21.99	$22.00	$20.23	1,052
2018-02-02	$21.21	$21.75	$21.21	$21.50	$19.77	6,711
2018-02-01	$21.75	$21.98	$21.75	$21.98	$20.21	6,243
2018-01-31	$21.75	$21.75	$21.75	$21.75	$20.00	350
2018-01-30	$21.60	$21.61	$21.60	$21.60	$19.86	8,289
2018-01-29	$21.60	$21.60	$21.60	$21.60	$19.86	823
2018-01-26	$21.60	$21.64	$21.60	$21.64	$19.90	758
2018-01-25	$21.70	$21.70	$21.70	$21.70	$19.96	175
2018-01-24	$21.74	$21.74	$21.74	$21.74	$19.99	25
2018-01-23	$21.74	$21.74	$21.74	$21.74	$19.99	0
2018-01-22	$21.74	$21.74	$21.74	$21.74	$19.99	1
2018-01-19	$21.74	$21.74	$21.74	$21.74	$19.99	100
2018-01-18	$21.55	$21.75	$21.55	$21.68	$19.94	1,338
2018-01-17	$21.50	$21.50	$21.45	$21.50	$19.77	3,409
2018-01-16	$21.39	$21.48	$21.39	$21.48	$19.75	542
2018-01-12	$21.65	$21.65	$21.26	$21.26	$19.55	372
2018-01-11	$21.84	$21.84	$21.84	$21.84	$20.08	141
2018-01-10	$21.00	$21.00	$21.00	$21.00	$19.31	302
2018-01-09	$21.50	$21.50	$21.50	$21.50	$19.77	601
2018-01-08	$21.50	$21.54	$21.50	$21.50	$19.77	7,009
2018-01-05	$21.52	$21.53	$21.52	$21.52	$19.79	1,098
2018-01-04	$21.50	$21.50	$21.50	$21.50	$19.77	5
2018-01-03	$21.47	$21.50	$21.00	$21.50	$19.77	2,439
2018-01-02	$21.95	$21.95	$20.86	$20.86	$19.18	2,287
2017-12-29	$21.65	$21.90	$21.65	$21.90	$20.14	856
2017-12-28	$21.89	$21.89	$21.62	$21.62	$19.88	365
2017-12-27	$21.30	$21.95	$21.25	$21.30	$19.59	7,376
2017-12-26	$21.07	$21.07	$20.97	$20.97	$19.28	702
2017-12-22	$20.83	$21.50	$20.83	$21.50	$19.77	858
2017-12-21	$21.50	$21.50	$21.35	$21.35	$19.63	4,706
2017-12-20	$20.75	$20.90	$20.75	$20.80	$19.13	3,985
2017-12-19	$20.98	$20.98	$20.98	$20.98	$19.29	21
2017-12-18	$20.98	$20.98	$20.98	$20.98	$19.29	200
2017-12-15	$21.35	$21.35	$21.35	$21.35	$19.63	862
2017-12-14	$21.43	$21.75	$21.43	$21.75	$20.00	467
2017-12-13	$22.17	$22.25	$22.17	$22.25	$20.35	515
2017-12-12	$22.25	$22.25	$22.20	$22.20	$20.30	722
2017-12-11	$22.25	$22.25	$21.58	$21.58	$19.74	620
2017-12-08	$21.16	$21.20	$21.16	$21.17	$19.36	1,270
2017-12-07	$20.90	$21.17	$20.90	$21.16	$19.35	1,621
2017-12-06	$20.90	$20.90	$20.90	$20.90	$19.11	708
2017-12-05	$21.00	$21.00	$21.00	$21.00	$19.21	105
2017-12-04	$21.00	$21.00	$21.00	$21.00	$19.21	7
2017-12-01	$21.00	$21.00	$21.00	$21.00	$19.21	100
2017-11-30	$20.50	$20.50	$20.50	$20.50	$18.75	9
2017-11-29	$20.51	$20.54	$20.50	$20.50	$18.75	3,001
2017-11-28	$20.55	$20.55	$20.52	$20.52	$18.77	1,256
2017-11-27	$20.50	$20.50	$20.50	$20.50	$18.75	154
2017-11-24	$21.00	$21.00	$20.75	$21.00	$19.21	892
2017-11-22	$20.87	$21.00	$20.80	$20.96	$19.17	3,323
2017-11-21	$20.75	$20.75	$20.75	$20.75	$18.98	194
2017-11-20	$20.75	$20.75	$20.75	$20.75	$18.98	5,735
2017-11-17	$20.85	$20.85	$20.85	$20.85	$19.07	25,120
2017-11-16	$20.76	$20.76	$20.76	$20.76	$18.98	1,040
2017-11-15	$20.55	$20.55	$20.55	$20.55	$18.79	118
2017-11-14	$20.58	$20.58	$20.58	$20.58	$18.82	150
2017-11-13	$20.50	$20.80	$20.50	$20.80	$19.02	52,901
2017-11-10	$20.75	$20.75	$20.56	$20.56	$18.80	5,128
2017-11-09	$20.54	$20.54	$20.53	$20.54	$18.79	390
2017-11-08	$20.61	$20.61	$20.61	$20.61	$18.85	15
2017-11-07	$20.55	$20.61	$20.55	$20.61	$18.85	1,016
2017-11-06	$20.55	$20.55	$20.50	$20.50	$18.75	1,179
2017-11-03	$20.88	$20.88	$20.50	$20.55	$18.79	1,949
2017-11-02	$20.75	$20.75	$20.50	$20.50	$18.75	3,096
2017-11-01	$20.48	$20.75	$20.48	$20.75	$18.98	1,469
2017-10-31	$20.40	$20.40	$20.22	$20.25	$18.52	1,366
2017-10-30	$20.50	$20.50	$20.41	$20.41	$18.67	454
2017-10-27	$20.52	$20.80	$20.52	$20.80	$19.02	1,263
2017-10-26	$20.20	$20.25	$20.15	$20.25	$18.52	2,121
2017-10-25	$20.30	$20.30	$20.30	$20.30	$18.57	2,032
2017-10-24	$20.66	$21.00	$20.66	$20.81	$19.03	2,234
2017-10-23	$20.50	$20.97	$20.36	$20.70	$18.93	2,537
2017-10-20	$20.74	$20.74	$20.46	$20.49	$18.74	3,126
2017-10-19	$20.75	$20.75	$20.75	$20.75	$18.98	738
2017-10-18	$20.46	$20.71	$20.40	$20.60	$18.84	15,413
2017-10-17	$20.00	$20.47	$20.00	$20.47	$18.72	12,023
2017-10-16	$20.03	$20.03	$20.03	$20.03	$18.32	0
2017-10-13	$20.00	$20.03	$20.00	$20.03	$18.32	1,680
2017-10-12	$20.03	$20.03	$20.03	$20.03	$18.32	1,497
2017-10-11	$20.00	$20.00	$19.97	$20.00	$18.29	4,855
2017-10-10	$20.50	$20.75	$20.21	$20.40	$18.66	11,624
2017-10-09	$20.16	$21.72	$19.50	$21.09	$19.29	7,420
2017-10-06	$19.90	$20.25	$19.85	$20.25	$18.52	5,807
2017-10-05	$19.90	$20.25	$19.90	$20.25	$18.52	6,106
2017-10-04	$19.82	$19.95	$19.54	$19.82	$18.13	3,163
2017-10-03	$19.96	$20.00	$19.53	$19.82	$18.13	8,472
2017-10-02	$20.81	$20.81	$19.06	$19.77	$18.08	4,773
2017-09-29	$18.60	$20.18	$18.57	$19.85	$18.15	12,459
2017-09-28	$18.63	$18.63	$18.10	$18.50	$16.92	4,369
2017-09-27	$18.30	$18.46	$17.98	$18.40	$16.83	9,054
2017-09-26	$18.27	$18.77	$17.68	$18.77	$17.17	3,307
2017-09-25	$17.90	$18.27	$17.90	$18.27	$16.71	1,350
2017-09-22	$18.29	$18.29	$17.91	$18.09	$16.54	1,013
2017-09-21	$18.26	$18.26	$17.88	$18.10	$16.55	5,342
2017-09-20	$18.00	$18.00	$17.81	$18.00	$16.46	1,860
2017-09-19	$18.24	$18.30	$18.14	$18.30	$16.74	4,857
2017-09-18	$17.75	$18.26	$17.75	$17.85	$16.33	3,238
2017-09-15	$18.35	$18.95	$17.65	$17.65	$16.14	12,152
2017-09-14	$18.73	$19.00	$18.50	$19.00	$17.38	5,562
2017-09-13	$18.19	$18.75	$18.19	$18.75	$17.04	868
2017-09-12	$18.05	$18.69	$17.80	$18.09	$16.44	7,825
2017-09-11	$18.55	$18.55	$17.30	$18.05	$16.40	634
2017-09-08	$18.54	$18.54	$17.59	$18.50	$16.81	1,805
2017-09-07	$18.54	$18.54	$18.50	$18.50	$16.81	257
2017-09-06	$17.95	$17.95	$17.95	$17.95	$16.31	336
2017-09-05	$17.50	$18.36	$17.50	$17.95	$16.31	1,563
2017-09-01	$17.78	$18.40	$17.50	$18.00	$16.36	4,496
2017-08-31	$17.50	$17.50	$17.50	$17.50	$15.90	411
2017-08-30	$17.50	$17.85	$17.50	$17.85	$16.22	1,213
2017-08-29	$17.65	$17.65	$17.50	$17.50	$15.90	601
2017-08-28	$17.50	$19.00	$17.50	$17.50	$15.90	1,700
2017-08-25	$17.29	$17.29	$17.29	$17.29	$15.71	221
2017-08-24	$17.50	$17.50	$17.50	$17.50	$15.90	8
2017-08-23	$17.48	$17.55	$17.24	$17.50	$15.90	5,307
2017-08-22	$18.25	$18.28	$17.63	$18.25	$16.59	9,607
2017-08-21	$18.25	$18.31	$18.25	$18.27	$16.60	3,811
2017-08-18	$18.99	$19.00	$18.95	$18.95	$17.22	936
2017-08-17	$18.99	$18.99	$18.89	$18.89	$17.17	664
2017-08-16	$19.25	$19.25	$19.00	$19.00	$17.27	5,388
2017-08-15	$19.00	$19.00	$19.00	$19.00	$17.27	2,500
2017-08-14	$19.00	$19.00	$19.00	$19.00	$17.27	0
2017-08-11	$19.00	$19.00	$19.00	$19.00	$17.27	600
2017-08-10	$19.00	$19.00	$19.00	$19.00	$17.27	0
2017-08-09	$19.00	$19.15	$18.75	$19.00	$17.27	2,175
2017-08-08	$18.94	$18.94	$18.94	$18.94	$17.21	0
2017-08-07	$18.94	$18.94	$18.94	$18.94	$17.21	0
2017-08-04	$19.35	$19.65	$18.46	$18.94	$17.21	3,802
2017-08-03	$19.35	$19.35	$19.35	$19.35	$17.59	173
2017-08-02	$18.20	$19.64	$18.20	$19.64	$17.85	2,300
2017-08-01	$18.67	$19.35	$18.67	$19.35	$17.59	921
2017-07-31	$19.41	$19.41	$19.34	$19.34	$17.58	636
2017-07-28	$19.38	$19.38	$19.35	$19.35	$17.59	531
2017-07-27	$19.35	$19.37	$19.35	$19.35	$17.59	508
2017-07-26	$19.35	$19.35	$19.35	$19.35	$17.59	0
2017-07-25	$19.81	$19.81	$19.35	$19.35	$17.59	1,856
2017-07-24	$19.50	$19.81	$19.50	$19.81	$18.00	1,122
2017-07-21	$19.50	$19.50	$19.15	$19.35	$17.59	15,700
2017-07-20	$18.57	$18.57	$18.57	$18.57	$16.88	26
2017-07-19	$18.57	$18.57	$18.57	$18.57	$16.88	28
2017-07-18	$18.57	$18.57	$18.57	$18.57	$16.88	2,046
2017-07-17	$18.57	$18.57	$18.57	$18.57	$16.88	407
2017-07-14	$19.04	$19.04	$19.04	$19.04	$17.30	2
2017-07-13	$19.04	$19.04	$19.04	$19.04	$17.30	505
2017-07-12	$19.04	$19.04	$19.04	$19.04	$17.30	500
2017-07-11	$19.03	$19.03	$19.03	$19.03	$17.30	266
2017-07-10	$19.36	$19.36	$19.36	$19.36	$17.60	64
2017-07-07	$19.36	$19.36	$19.36	$19.36	$17.60	800
2017-07-06	$19.44	$19.44	$19.44	$19.44	$17.67	535
2017-07-05	$19.03	$19.30	$19.03	$19.29	$17.53	997
2017-07-03	$19.30	$19.30	$19.00	$19.03	$17.30	2,624
2017-06-30	$19.00	$19.00	$19.00	$19.00	$17.27	755
2017-06-29	$19.00	$19.60	$18.60	$19.33	$17.57	12,400
2017-06-28	$18.99	$18.99	$18.65	$18.75	$17.04	3,587
2017-06-27	$18.75	$18.75	$18.75	$18.75	$17.04	0
2017-06-26	$18.75	$18.75	$18.75	$18.75	$17.04	1
2017-06-23	$18.75	$18.75	$18.75	$18.75	$17.04	144
2017-06-22	$18.75	$18.75	$18.75	$18.75	$17.04	200
2017-06-21	$18.60	$18.64	$18.60	$18.64	$16.94	2,100
2017-06-20	$18.74	$18.86	$18.74	$18.86	$17.14	843
2017-06-19	$18.75	$19.00	$18.75	$18.77	$17.06	1,642
2017-06-16	$18.91	$18.91	$18.72	$18.72	$17.01	2,447
2017-06-15	$18.98	$18.98	$18.98	$18.98	$17.25	1,742
2017-06-14	$18.37	$18.98	$18.37	$18.98	$17.25	1,000
2017-06-13	$18.98	$18.98	$18.50	$18.75	$16.93	2,100
2017-06-12	$18.90	$18.90	$18.90	$18.90	$17.07	7
2017-06-09	$18.90	$18.90	$18.90	$18.90	$17.07	5
2017-06-08	$18.50	$18.50	$18.50	$18.50	$16.71	30
2017-06-07	$18.50	$18.50	$18.50	$18.50	$16.71	25
2017-06-06	$18.50	$18.50	$18.50	$18.50	$16.71	12
2017-06-05	$18.58	$18.58	$18.44	$18.50	$16.71	3,237
2017-06-02	$18.60	$18.60	$18.60	$18.60	$16.80	21
2017-06-01	$18.42	$18.60	$18.42	$18.60	$16.80	30
2017-05-31	$18.25	$18.25	$18.25	$18.25	$16.48	1
2017-05-30	$18.25	$18.25	$18.25	$18.25	$16.48	3
2017-05-26	$18.25	$18.25	$18.25	$18.25	$16.48	40
2017-05-25	$18.25	$18.25	$18.25	$18.25	$16.48	3
2017-05-24	$18.10	$18.10	$18.10	$18.10	$16.35	500
2017-05-23	$18.04	$18.04	$18.04	$18.04	$16.29	250
2017-05-22	$18.01	$18.06	$18.00	$18.03	$16.28	8,550
2017-05-19	$18.00	$18.00	$18.00	$18.00	$16.26	1,264
2017-05-18	$18.01	$18.01	$18.01	$18.01	$16.27	177
2017-05-17	$17.97	$17.97	$17.97	$17.97	$16.23	18
2017-05-16	$17.97	$17.97	$17.97	$17.97	$16.23	0
2017-05-15	$17.94	$17.97	$17.94	$17.97	$16.23	3
2017-05-12	$18.60	$18.60	$18.60	$18.60	$16.80	2
2017-05-11	$18.60	$18.60	$18.60	$18.60	$16.80	45
2017-05-10	$18.60	$18.60	$18.60	$18.60	$16.80	2
2017-05-09	$18.60	$18.60	$18.60	$18.60	$16.80	721
2017-05-08	$18.80	$18.80	$18.80	$18.80	$16.98	0
2017-05-05	$18.80	$18.80	$18.80	$18.80	$16.98	10
2017-05-04	$18.80	$18.80	$18.80	$18.80	$16.98	1
2017-05-03	$18.80	$18.80	$18.80	$18.80	$16.98	76
2017-05-02	$18.05	$18.80	$18.05	$18.80	$16.98	36
2017-05-01	$18.01	$18.01	$18.01	$18.01	$16.27	9
2017-04-28	$18.01	$18.01	$18.01	$18.01	$16.27	4
2017-04-27	$17.80	$17.80	$17.80	$17.80	$16.08	230
2017-04-26	$17.62	$17.62	$17.62	$17.62	$15.91	0
2017-04-25	$17.62	$17.62	$17.62	$17.62	$15.91	0
2017-04-24	$17.75	$17.75	$17.62	$17.62	$15.91	1,940
2017-04-21	$18.22	$18.22	$18.12	$18.12	$16.36	224
2017-04-20	$17.75	$17.75	$17.75	$17.75	$16.03	33
2017-04-19	$17.75	$17.75	$17.75	$17.75	$16.03	20
2017-04-18	$17.75	$17.75	$17.75	$17.75	$16.03	7
2017-04-17	$17.81	$17.81	$17.81	$17.81	$16.08	1
2017-04-13	$17.81	$17.81	$17.81	$17.81	$16.08	2
2017-04-12	$17.81	$17.81	$17.81	$17.81	$16.08	0
2017-04-11	$18.00	$18.01	$17.81	$17.81	$16.08	1,006
2017-04-10	$18.20	$18.20	$18.20	$18.20	$16.44	0
2017-04-07	$18.20	$18.20	$18.20	$18.20	$16.44	50
2017-04-06	$18.20	$18.20	$18.17	$18.20	$16.44	3,536
2017-04-05	$18.14	$18.14	$18.14	$18.14	$16.38	176
2017-04-04	$17.99	$18.01	$17.90	$17.90	$16.17	14,641
2017-04-03	$18.20	$18.20	$17.91	$18.01	$16.27	2,741
2017-03-31	$18.03	$18.15	$18.03	$18.15	$16.39	2,548
2017-03-30	$17.95	$17.95	$17.95	$17.95	$16.21	100
2017-03-29	$18.50	$18.50	$17.93	$18.00	$16.26	3,246
2017-03-28	$17.99	$18.32	$17.99	$18.01	$16.27	1,409
2017-03-27	$18.14	$18.14	$17.84	$17.95	$16.21	7,797
2017-03-24	$18.45	$18.45	$18.45	$18.45	$16.66	0
2017-03-23	$18.45	$18.45	$18.45	$18.45	$16.66	3
2017-03-22	$18.50	$18.50	$18.50	$18.50	$16.71	2
2017-03-21	$18.50	$18.50	$18.50	$18.50	$16.71	2
2017-03-20	$18.50	$18.50	$18.50	$18.50	$16.71	5
2017-03-17	$18.37	$18.37	$18.37	$18.37	$16.59	797
2017-03-16	$18.00	$18.00	$17.93	$17.97	$16.23	903
2017-03-15	$17.65	$17.80	$17.65	$17.80	$16.08	634
2017-03-14	$17.80	$17.80	$17.80	$17.80	$15.97	1
2017-03-13	$17.80	$17.80	$17.80	$17.80	$15.97	81
2017-03-10	$17.78	$18.14	$17.78	$17.80	$15.97	4,407
2017-03-09	$18.10	$18.10	$18.05	$18.08	$16.22	3,581
2017-03-08	$17.80	$18.18	$17.75	$18.18	$16.31	701
2017-03-07	$18.82	$18.87	$18.82	$18.82	$16.88	1,245
2017-03-06	$18.86	$18.86	$18.86	$18.86	$16.92	1
2017-03-03	$18.86	$18.86	$18.86	$18.86	$16.92	0
2017-03-02	$19.73	$19.88	$18.82	$18.86	$16.92	2,605
2017-03-01	$18.50	$19.64	$18.09	$19.64	$17.62	23
2017-02-28	$17.96	$18.49	$17.96	$18.00	$16.15	616
2017-02-27	$17.75	$18.89	$17.75	$18.87	$16.93	37
2017-02-24	$17.63	$17.69	$17.62	$17.69	$15.87	1,465
2017-02-23	$17.75	$17.75	$17.55	$17.55	$15.74	514
2017-02-22	$17.65	$17.75	$17.65	$17.75	$15.92	3,361
2017-02-21	$17.75	$17.75	$17.75	$17.75	$15.92	975
2017-02-17	$17.55	$17.55	$17.55	$17.55	$15.74	38
2017-02-16	$17.90	$17.90	$17.53	$17.55	$15.74	3,086
2017-02-15	$17.50	$17.50	$17.50	$17.50	$15.70	240
2017-02-14	$17.99	$17.99	$17.50	$17.50	$15.70	1,512
2017-02-13	$17.10	$17.50	$17.10	$17.50	$15.70	4,369
2017-02-10	$17.10	$17.10	$17.10	$17.10	$15.34	348
2017-02-09	$16.90	$16.90	$16.90	$16.90	$15.16	438
2017-02-08	$16.37	$16.37	$16.37	$16.37	$14.69	0
2017-02-07	$16.37	$16.37	$16.37	$16.37	$14.69	2
2017-02-06	$16.61	$16.61	$16.61	$16.61	$14.90	441
2017-02-03	$16.95	$16.95	$16.95	$16.95	$15.21	23
2017-02-02	$16.95	$16.95	$16.95	$16.95	$15.21	64
2017-02-01	$16.95	$16.95	$16.95	$16.95	$15.21	10
2017-01-31	$16.89	$16.95	$16.88	$16.95	$15.21	3,899
2017-01-30	$16.87	$16.87	$16.87	$16.87	$15.14	0
2017-01-27	$16.87	$16.87	$16.87	$16.87	$15.14	19
2017-01-26	$16.87	$16.87	$16.87	$16.87	$15.14	3
2017-01-25	$16.55	$16.87	$16.55	$16.87	$15.14	465
2017-01-24	$16.85	$16.85	$16.60	$16.60	$14.89	1,229
2017-01-23	$16.88	$16.90	$16.62	$16.71	$14.99	2,663
2017-01-20	$16.85	$16.85	$16.85	$16.85	$15.12	26
2017-01-19	$16.60	$16.60	$16.60	$16.60	$14.89	0
2017-01-18	$16.55	$16.60	$16.55	$16.60	$14.89	1,133
2017-01-17	$16.36	$16.90	$16.36	$16.73	$15.01	1,652
2017-01-13	$16.32	$16.35	$16.30	$16.33	$14.64	50,944
2017-01-12	$16.88	$16.88	$16.23	$16.43	$14.74	54,317
2017-01-11	$16.32	$16.32	$16.32	$16.32	$14.64	40
2017-01-10	$16.32	$16.32	$16.32	$16.32	$14.64	182
2017-01-09	$16.88	$16.93	$16.80	$16.80	$15.07	1,000
2017-01-06	$16.93	$16.93	$16.93	$16.93	$15.19	9
2017-01-05	$16.50	$16.50	$16.50	$16.50	$14.80	15
2017-01-04	$16.46	$16.85	$16.46	$16.50	$14.80	2,436
2017-01-03	$16.20	$16.80	$16.20	$16.80	$15.07	4,865
2016-12-30	$16.65	$16.65	$16.65	$16.65	$14.94	2
2016-12-29	$16.75	$16.75	$16.65	$16.65	$14.94	375
2016-12-28	$16.79	$16.79	$16.64	$16.72	$15.00	489
2016-12-27	$16.16	$16.16	$16.16	$16.16	$14.50	123
2016-12-23	$16.20	$16.20	$16.16	$16.16	$14.50	624
2016-12-22	$16.15	$16.44	$16.15	$16.44	$14.75	2,882
2016-12-21	$16.15	$16.38	$16.15	$16.38	$14.69	504
2016-12-20	$16.10	$16.20	$16.10	$16.10	$14.44	1,446
2016-12-19	$16.00	$16.02	$16.00	$16.00	$14.35	879
2016-12-16	$16.36	$16.36	$16.36	$16.36	$14.68	285
2016-12-15	$16.32	$16.32	$16.32	$16.32	$14.64	0
2016-12-14	$16.32	$16.32	$16.32	$16.32	$14.64	15
2016-12-13	$16.15	$16.15	$16.15	$16.15	$14.38	0
2016-12-12	$16.44	$16.44	$16.15	$16.15	$14.38	166
2016-12-09	$16.15	$16.15	$16.15	$16.15	$14.38	0
2016-12-08	$16.19	$16.44	$16.02	$16.15	$14.38	1,733
2016-12-07	$16.10	$16.27	$16.01	$16.01	$14.26	5,014
2016-12-06	$16.10	$16.10	$16.01	$16.10	$14.34	5,956
2016-12-05	$16.00	$16.13	$16.00	$16.13	$14.37	14,522
2016-12-02	$15.73	$16.10	$15.73	$16.10	$14.34	3,886
2016-12-01	$16.10	$16.14	$16.00	$16.05	$14.29	4,649
2016-11-30	$16.03	$16.03	$16.03	$16.03	$14.27	801
2016-11-29	$15.90	$15.99	$15.90	$15.99	$14.24	16,367
2016-11-28	$15.70	$15.90	$15.70	$15.90	$14.16	6,915
2016-11-25	$15.70	$15.70	$15.66	$15.70	$13.98	3,204
2016-11-23	$15.75	$15.75	$15.73	$15.73	$14.01	2,207
2016-11-22	$15.50	$15.55	$15.48	$15.55	$13.85	7,857
2016-11-21	$15.33	$15.41	$15.33	$15.40	$13.71	4,196
2016-11-18	$15.45	$15.45	$15.33	$15.33	$13.65	1,201
2016-11-17	$15.40	$15.40	$15.32	$15.40	$13.71	9,163
2016-11-16	$15.38	$15.40	$15.38	$15.40	$13.71	3,094
2016-11-15	$14.98	$15.27	$14.98	$15.27	$13.59	2,988
2016-11-14	$15.44	$15.44	$15.20	$15.25	$13.58	5,548
2016-11-11	$15.11	$15.25	$15.11	$15.25	$13.58	20,843
2016-11-10	$15.14	$15.14	$15.11	$15.11	$13.46	451
2016-11-09	$15.43	$15.43	$15.43	$15.43	$13.74	0
2016-11-08	$15.09	$15.10	$15.09	$15.10	$13.45	5,900
2016-11-07	$15.10	$15.10	$15.00	$15.00	$13.36	618
2016-11-04	$15.03	$15.03	$15.03	$15.03	$13.38	78
2016-11-03	$14.96	$15.10	$14.95	$15.03	$13.38	4,640
2016-11-02	$15.01	$15.01	$15.01	$15.01	$13.37	0
2016-11-01	$15.00	$15.11	$14.95	$15.01	$13.37	1,367
2016-10-31	$15.01	$15.10	$15.01	$15.10	$13.45	1,200
2016-10-28	$15.10	$15.10	$15.10	$15.10	$13.45	0
2016-10-27	$15.10	$15.10	$15.10	$15.10	$13.45	60
2016-10-26	$15.07	$15.14	$15.07	$15.14	$13.48	100
2016-10-25	$15.10	$15.10	$15.00	$15.10	$13.45	5,126
2016-10-24	$14.97	$15.00	$14.97	$15.00	$13.36	6,754
2016-10-21	$14.91	$14.92	$14.88	$14.88	$13.25	2,200
2016-10-20	$14.91	$14.91	$14.91	$14.91	$13.28	12
2016-10-19	$14.89	$14.91	$14.89	$14.91	$13.28	2,030
2016-10-18	$14.91	$14.97	$14.85	$14.96	$13.32	11,937
2016-10-17	$14.90	$14.90	$14.90	$14.90	$13.27	0
2016-10-14	$14.90	$14.90	$14.90	$14.90	$13.27	502
2016-10-13	$14.89	$14.90	$14.89	$14.90	$13.27	959
2016-10-12	$14.92	$14.92	$14.92	$14.92	$13.29	0
2016-10-11	$14.92	$14.92	$14.92	$14.92	$13.29	400
2016-10-10	$14.91	$14.91	$14.91	$14.91	$13.28	0
2016-10-07	$14.91	$14.91	$14.91	$14.91	$13.28	510
2016-10-06	$14.95	$14.95	$14.95	$14.95	$13.31	626
2016-10-05	$14.93	$14.95	$14.91	$14.94	$13.31	2,567
2016-10-04	$14.57	$14.79	$14.57	$14.79	$13.17	1,186
2016-10-03	$14.55	$14.78	$14.49	$14.77	$13.15	4,801
2016-09-30	$14.35	$14.50	$14.35	$14.47	$12.88	5,857
2016-09-29	$14.38	$14.38	$14.38	$14.38	$12.81	210
2016-09-28	$14.55	$14.55	$14.38	$14.38	$12.81	1,631
2016-09-27	$14.38	$14.38	$14.38	$14.38	$12.81	7,118
2016-09-26	$14.45	$14.45	$14.45	$14.45	$12.87	10
2016-09-23	$14.49	$14.50	$14.45	$14.45	$12.87	5,141
2016-09-22	$14.45	$14.46	$14.36	$14.45	$12.87	5,837
2016-09-21	$14.35	$14.71	$14.35	$14.36	$12.79	2,340
2016-09-20	$14.32	$14.32	$14.32	$14.32	$12.75	3
2016-09-19	$14.23	$14.35	$14.23	$14.35	$12.78	5
2016-09-16	$14.50	$14.50	$14.50	$14.50	$12.91	249
2016-09-15	$14.49	$14.49	$14.33	$14.33	$12.76	356
2016-09-14	$14.13	$14.55	$14.13	$14.55	$12.96	552
2016-09-13	$14.53	$14.80	$14.53	$14.54	$12.84	4,014
2016-09-12	$14.57	$14.73	$14.51	$14.73	$13.01	2,886
2016-09-09	$14.57	$14.57	$14.57	$14.57	$12.87	85
2016-09-08	$14.57	$14.57	$14.57	$14.57	$12.87	124
2016-09-07	$14.78	$14.81	$14.54	$14.58	$12.88	7,319
2016-09-06	$14.81	$14.81	$14.81	$14.81	$13.08	1,187
2016-09-02	$14.80	$14.80	$14.80	$14.80	$13.07	145
2016-09-01	$14.81	$14.81	$14.81	$14.81	$13.08	320
2016-08-31	$14.79	$14.79	$14.78	$14.79	$13.06	1,013
2016-08-30	$14.64	$14.79	$14.62	$14.79	$13.06	4,072
2016-08-29	$14.72	$14.75	$14.71	$14.71	$12.99	4,300
2016-08-26	$14.77	$14.77	$14.71	$14.71	$12.99	4,565
2016-08-25	$14.83	$14.83	$14.83	$14.83	$13.10	507
2016-08-24	$14.89	$14.89	$14.89	$14.89	$13.15	0
2016-08-23	$14.75	$14.89	$14.75	$14.89	$13.15	3,174
2016-08-22	$14.85	$14.85	$14.85	$14.85	$13.12	0
2016-08-19	$14.85	$14.85	$14.85	$14.85	$13.12	0
2016-08-18	$14.80	$14.85	$14.75	$14.85	$13.12	6,963
2016-08-17	$14.75	$14.75	$14.75	$14.75	$13.03	2,000
2016-08-16	$14.62	$14.79	$14.62	$14.79	$13.06	647
2016-08-15	$14.63	$14.63	$14.63	$14.63	$12.92	1
2016-08-12	$14.63	$14.74	$14.63	$14.63	$12.92	1,745
2016-08-11	$14.94	$14.94	$14.68	$14.68	$12.97	206
2016-08-10	$14.83	$14.86	$14.83	$14.86	$13.13	14,385
2016-08-09	$14.81	$14.81	$14.81	$14.81	$13.08	32
2016-08-08	$14.81	$14.81	$14.81	$14.81	$13.08	0
2016-08-05	$14.81	$14.81	$14.81	$14.81	$13.08	52
2016-08-04	$14.70	$14.86	$14.70	$14.81	$13.08	3,130
2016-08-03	$14.70	$14.70	$14.70	$14.70	$12.98	1,013
2016-08-02	$14.86	$14.86	$14.86	$14.86	$13.12	0
2016-08-01	$14.63	$14.86	$14.63	$14.86	$13.12	430
2016-07-29	$14.86	$14.86	$14.86	$14.86	$13.12	1,000
2016-07-28	$14.81	$14.81	$14.81	$14.81	$13.08	0
2016-07-27	$14.80	$14.81	$14.80	$14.81	$13.08	330
2016-07-26	$14.85	$14.85	$14.85	$14.85	$13.12	0
2016-07-25	$14.85	$14.85	$14.85	$14.85	$13.12	0
2016-07-22	$14.85	$14.85	$14.85	$14.85	$13.12	0
2016-07-21	$14.95	$14.95	$14.85	$14.85	$13.12	1,039
2016-07-20	$14.81	$14.85	$14.80	$14.80	$13.07	3,130
2016-07-19	$14.91	$14.91	$14.91	$14.91	$13.17	2
2016-07-18	$14.88	$14.91	$14.88	$14.91	$13.17	1,664
2016-07-15	$14.88	$14.88	$14.88	$14.88	$13.14	2
2016-07-14	$14.81	$14.88	$14.81	$14.88	$13.14	1,226
2016-07-13	$14.82	$14.82	$14.82	$14.82	$13.09	0
2016-07-12	$14.82	$14.82	$14.62	$14.82	$13.09	1,550
2016-07-11	$14.88	$14.88	$14.88	$14.88	$13.14	0
2016-07-08	$14.88	$14.88	$14.88	$14.88	$13.14	0
2016-07-07	$14.88	$14.88	$14.88	$14.88	$13.14	0
2016-07-06	$14.88	$14.88	$14.88	$14.88	$13.14	0
2016-07-05	$14.88	$14.88	$14.75	$14.88	$13.14	1,626
2016-07-01	$14.73	$14.73	$14.73	$14.73	$13.01	320
2016-06-30	$14.53	$14.53	$14.53	$14.53	$12.83	390
2016-06-29	$14.56	$14.56	$14.47	$14.50	$12.81	5,121
2016-06-28	$14.93	$14.93	$14.80	$14.80	$13.07	4,012
2016-06-27	$14.75	$14.75	$14.75	$14.75	$13.03	0
2016-06-24	$14.75	$15.00	$14.75	$14.75	$13.03	2,487
2016-06-23	$14.88	$14.88	$14.77	$14.77	$13.05	338
2016-06-22	$14.83	$14.87	$14.80	$14.87	$13.13	1,570
2016-06-21	$15.00	$15.00	$15.00	$15.00	$13.25	0
2016-06-20	$15.00	$15.00	$15.00	$15.00	$13.25	201
2016-06-17	$15.00	$15.00	$14.92	$15.00	$13.25	1,556
2016-06-16	$14.80	$14.80	$14.75	$14.75	$13.03	410
2016-06-15	$15.10	$15.10	$15.00	$15.00	$13.25	1,201
2016-06-14	$14.75	$14.75	$14.75	$14.75	$12.92	0
2016-06-13	$14.75	$14.75	$14.75	$14.75	$12.92	465
2016-06-10	$14.80	$14.80	$14.80	$14.80	$12.97	0
2016-06-09	$15.09	$15.10	$14.80	$14.80	$12.97	868
2016-06-08	$14.80	$14.80	$14.80	$14.80	$12.97	0
2016-06-07	$14.80	$14.80	$14.80	$14.80	$12.97	0
2016-06-06	$14.80	$14.80	$14.80	$14.80	$12.97	0
2016-06-03	$14.80	$14.80	$14.80	$14.80	$12.97	81
2016-06-02	$15.10	$15.10	$14.80	$14.80	$12.97	373
2016-06-01	$14.75	$14.75	$14.75	$14.75	$12.92	51
2016-05-31	$14.75	$14.75	$14.75	$14.75	$12.92	2
2016-05-27	$14.75	$14.75	$14.75	$14.75	$12.92	1,331
2016-05-26	$14.99	$14.99	$14.99	$14.99	$13.13	20
2016-05-25	$14.99	$14.99	$14.99	$14.99	$13.13	0
2016-05-24	$14.99	$14.99	$14.99	$14.99	$13.13	180
2016-05-23	$14.76	$14.76	$14.76	$14.76	$12.93	187
2016-05-20	$14.75	$15.00	$14.75	$15.00	$13.14	691
2016-05-19	$14.75	$14.75	$14.75	$14.75	$12.92	0
2016-05-18	$14.75	$14.75	$14.75	$14.75	$12.92	0
2016-05-17	$14.80	$14.99	$14.80	$14.99	$13.13	148
2016-05-16	$14.82	$14.82	$14.82	$14.82	$12.99	40
2016-05-13	$14.82	$14.82	$14.82	$14.82	$12.99	0
2016-05-12	$14.89	$14.89	$14.82	$14.82	$12.99	738
2016-05-11	$15.00	$15.00	$15.00	$15.00	$13.14	161
2016-05-10	$15.00	$15.00	$15.00	$15.00	$13.14	126
2016-05-09	$15.03	$15.03	$15.03	$15.03	$13.17	0
2016-05-06	$15.03	$15.03	$15.03	$15.03	$13.17	10
2016-05-05	$15.03	$15.03	$15.03	$15.03	$13.17	0
2016-05-04	$15.11	$15.11	$15.00	$15.01	$13.15	740
2016-05-03	$15.14	$15.14	$15.14	$15.14	$13.27	0
2016-05-02	$15.20	$15.49	$15.14	$15.14	$13.27	1,563
2016-04-29	$15.20	$15.20	$15.20	$15.20	$13.32	321
2016-04-28	$15.22	$15.22	$15.22	$15.22	$13.34	0
2016-04-27	$15.22	$15.22	$15.22	$15.22	$13.34	300
2016-04-26	$15.24	$15.24	$15.24	$15.24	$13.35	0
2016-04-25	$15.24	$15.24	$15.24	$15.24	$13.35	48
2016-04-22	$15.24	$15.24	$15.24	$15.24	$13.35	78
2016-04-21	$15.27	$15.27	$15.24	$15.24	$13.35	1,825
2016-04-20	$15.24	$15.24	$15.24	$15.24	$13.35	305
2016-04-19	$15.27	$15.27	$15.27	$15.27	$13.38	0
2016-04-18	$15.27	$15.27	$15.27	$15.27	$13.38	134
2016-04-15	$15.30	$15.30	$15.30	$15.30	$13.41	103
2016-04-14	$15.27	$15.27	$15.27	$15.27	$13.38	0
2016-04-13	$15.27	$15.27	$15.27	$15.27	$13.38	10
2016-04-12	$15.32	$15.32	$15.27	$15.27	$13.38	186
2016-04-11	$15.20	$15.20	$15.20	$15.20	$13.32	1
2016-04-08	$15.20	$15.20	$15.20	$15.20	$13.32	0
2016-04-07	$15.20	$15.20	$15.20	$15.20	$13.32	0
2016-04-06	$15.27	$15.31	$15.27	$15.31	$13.42	29
2016-04-05	$14.89	$15.25	$14.89	$15.20	$13.32	1,453
2016-04-04	$15.54	$15.54	$14.86	$14.86	$13.02	106
2016-04-01	$15.65	$15.70	$15.55	$15.70	$13.76	3,463
2016-03-31	$15.07	$15.07	$15.07	$15.07	$13.21	339
2016-03-30	$15.09	$15.09	$15.09	$15.09	$13.22	0
2016-03-29	$15.65	$15.65	$15.09	$15.09	$13.22	407
2016-03-28	$15.24	$15.24	$15.20	$15.20	$13.32	1,224
2016-03-24	$15.20	$15.20	$15.16	$15.16	$13.29	500
2016-03-23	$14.96	$14.96	$14.96	$14.96	$13.11	1
2016-03-22	$14.96	$14.96	$14.96	$14.96	$13.11	150
2016-03-21	$15.00	$15.00	$15.00	$15.00	$13.14	135
2016-03-18	$15.00	$15.00	$15.00	$15.00	$13.14	1,015
2016-03-17	$15.28	$15.28	$15.28	$15.28	$13.39	105
2016-03-16	$15.39	$15.39	$15.39	$15.39	$13.49	0
2016-03-15	$15.50	$15.50	$15.39	$15.39	$13.49	350
2016-03-14	$15.54	$15.54	$15.54	$15.54	$13.62	11
2016-03-11	$15.72	$15.72	$15.54	$15.54	$13.62	1,130
2016-03-10	$15.74	$15.74	$15.74	$15.74	$13.79	0
2016-03-09	$15.74	$15.74	$15.74	$15.74	$13.79	2
2016-03-08	$15.38	$15.38	$15.38	$15.38	$13.37	0
2016-03-07	$15.78	$15.78	$15.38	$15.38	$13.37	75
2016-03-04	$15.72	$15.72	$15.72	$15.72	$13.67	10
2016-03-03	$15.77	$15.77	$15.54	$15.54	$13.51	424
2016-03-02	$15.00	$15.75	$14.99	$15.75	$13.70	8,243
2016-03-01	$14.83	$15.00	$14.83	$15.00	$13.04	1,765
2016-02-29	$15.00	$15.00	$15.00	$15.00	$13.04	62
2016-02-26	$14.74	$15.00	$14.50	$15.00	$13.04	4,100
2016-02-25	$14.45	$14.52	$14.42	$14.52	$12.63	1,300
2016-02-24	$14.71	$14.71	$14.71	$14.71	$12.79	101
2016-02-23	$14.75	$14.78	$14.71	$14.71	$12.79	1,041
2016-02-22	$15.00	$15.00	$15.00	$15.00	$13.04	0
2016-02-19	$14.75	$15.00	$14.75	$15.00	$13.04	1,085
2016-02-18	$14.44	$14.44	$14.41	$14.41	$12.53	303
2016-02-17	$14.98	$14.98	$14.98	$14.98	$13.03	150
2016-02-16	$14.50	$15.00	$14.38	$14.63	$12.72	4,491
2016-02-12	$14.38	$14.42	$14.38	$14.42	$12.54	769
2016-02-11	$14.83	$14.83	$14.83	$14.83	$12.90	301
2016-02-10	$15.35	$15.46	$15.35	$15.46	$13.44	1,204
2016-02-09	$15.35	$15.35	$15.35	$15.35	$13.35	789
2016-02-08	$15.44	$15.47	$15.44	$15.47	$13.45	1,267
2016-02-05	$15.37	$15.37	$15.37	$15.37	$13.37	18
2016-02-04	$15.37	$15.37	$15.35	$15.37	$13.37	3,593
2016-02-03	$15.54	$15.54	$15.54	$15.54	$13.51	514
2016-02-02	$15.50	$15.53	$15.50	$15.53	$13.50	603
2016-02-01	$15.50	$15.50	$15.50	$15.50	$13.48	796
2016-01-29	$15.49	$15.50	$15.49	$15.50	$13.48	1,549
2016-01-28	$15.34	$15.34	$15.34	$15.34	$13.34	191
2016-01-27	$15.34	$15.34	$15.34	$15.34	$13.34	0
2016-01-26	$15.34	$15.34	$15.34	$15.34	$13.34	58
2016-01-25	$15.34	$15.34	$15.34	$15.34	$13.34	51
2016-01-22	$15.34	$15.34	$15.34	$15.34	$13.34	500
2016-01-21	$15.54	$15.54	$15.54	$15.54	$13.51	100
2016-01-20	$15.40	$15.40	$15.06	$15.20	$13.22	6,150
2016-01-19	$15.40	$15.40	$15.40	$15.40	$13.39	25
2016-01-15	$15.65	$15.65	$15.40	$15.40	$13.39	1,105
2016-01-14	$15.55	$15.55	$15.55	$15.55	$13.52	186
2016-01-13	$15.40	$15.55	$15.40	$15.55	$13.52	950
2016-01-12	$15.41	$15.41	$15.41	$15.41	$13.40	0
2016-01-11	$15.41	$15.41	$15.41	$15.41	$13.40	501
2016-01-08	$15.50	$15.50	$15.50	$15.50	$13.48	65
2016-01-07	$15.65	$15.65	$15.50	$15.50	$13.48	2,232
2016-01-06	$15.65	$15.65	$15.51	$15.51	$13.49	409
2016-01-05	$15.68	$15.68	$15.68	$15.68	$13.64	243
2016-01-04	$15.94	$15.94	$15.93	$15.93	$13.85	1,950
2015-12-31	$15.25	$15.25	$15.06	$15.25	$13.26	4,888
2015-12-30	$15.06	$15.06	$15.06	$15.06	$13.10	1,058
2015-12-29	$15.25	$15.25	$15.25	$15.25	$13.26	334
2015-12-28	$15.30	$15.30	$15.16	$15.16	$13.18	1,121
2015-12-24	$15.39	$15.40	$15.25	$15.25	$13.26	4,526
2015-12-23	$15.30	$15.30	$15.30	$15.30	$13.31	100
2015-12-22	$15.16	$15.16	$15.16	$15.16	$13.18	19
2015-12-21	$15.16	$15.45	$15.16	$15.45	$13.44	167
2015-12-18	$15.37	$15.50	$15.37	$15.50	$13.48	600
2015-12-17	$15.00	$15.00	$15.00	$15.00	$13.05	1,088
2015-12-16	$15.00	$15.00	$15.00	$15.00	$13.04	85
2015-12-15	$15.00	$15.00	$15.00	$15.00	$13.04	1,600
2015-12-14	$15.00	$15.00	$15.00	$15.00	$13.04	0
2015-12-11	$15.26	$15.26	$15.07	$15.07	$13.11	101
2015-12-10	$14.84	$14.84	$14.84	$14.84	$12.91	20
2015-12-09	$14.85	$14.96	$14.85	$14.96	$12.91	522
2015-12-08	$14.84	$14.84	$14.84	$14.84	$12.80	0
2015-12-07	$14.85	$14.85	$14.84	$14.84	$12.80	2,035
2015-12-04	$14.98	$14.98	$14.98	$14.98	$12.92	0
2015-12-03	$14.98	$14.98	$14.98	$14.98	$12.92	0
2015-12-02	$14.98	$14.98	$14.98	$14.98	$12.92	100
2015-12-01	$14.98	$15.00	$14.98	$15.00	$12.94	201
2015-11-30	$15.14	$15.14	$15.14	$15.14	$13.06	79
2015-11-27	$15.14	$15.14	$15.14	$15.14	$13.06	233
2015-11-25	$15.20	$15.20	$15.20	$15.20	$13.11	200
2015-11-24	$15.71	$15.71	$15.71	$15.71	$13.55	0
2015-11-23	$15.71	$15.71	$15.71	$15.71	$13.55	211
2015-11-20	$15.71	$15.71	$15.71	$15.71	$13.55	0
2015-11-19	$15.00	$15.00	$15.00	$15.00	$12.94	150
2015-11-18	$14.69	$14.69	$14.69	$14.69	$12.67	0
2015-11-17	$14.69	$14.69	$14.69	$14.69	$12.67	2
2015-11-16	$14.69	$14.69	$14.69	$14.69	$12.67	0
2015-11-13	$14.69	$14.69	$14.69	$14.69	$12.67	0
2015-11-12	$14.69	$14.69	$14.69	$14.69	$12.67	2
2015-11-11	$14.69	$14.69	$14.69	$14.69	$12.67	0
2015-11-10	$15.20	$15.20	$14.69	$14.69	$12.67	275
2015-11-09	$15.00	$15.00	$15.00	$15.00	$12.94	0
2015-11-06	$15.00	$15.00	$15.00	$15.00	$12.94	0
2015-11-05	$15.00	$15.00	$15.00	$15.00	$12.94	0
2015-11-04	$15.00	$15.00	$15.00	$15.00	$12.94	0
2015-11-03	$15.00	$15.00	$15.00	$15.00	$12.94	0
2015-11-02	$15.00	$15.00	$15.00	$15.00	$12.94	2,034
2015-10-30	$14.64	$15.00	$14.64	$15.00	$12.94	656
2015-10-29	$15.44	$15.44	$15.44	$15.44	$13.32	12
2015-10-28	$15.20	$15.20	$15.20	$15.20	$13.11	685
2015-10-27	$14.92	$14.92	$14.92	$14.92	$12.87	2,750
2015-10-26	$15.38	$15.43	$14.75	$14.97	$12.91	8,636
2015-10-23	$15.19	$15.19	$15.10	$15.19	$13.10	4,491
2015-10-22	$15.50	$15.50	$15.50	$15.50	$13.37	0
2015-10-21	$15.50	$15.50	$15.50	$15.50	$13.37	987
2015-10-20	$15.90	$15.90	$15.39	$15.44	$13.32	3,201
2015-10-19	$15.60	$15.75	$15.60	$15.75	$13.59	641
2015-10-16	$15.61	$15.61	$15.61	$15.61	$13.47	123
2015-10-15	$15.11	$15.80	$15.11	$15.80	$13.63	643
2015-10-14	$15.70	$15.70	$15.70	$15.70	$13.54	462
2015-10-13	$15.71	$15.71	$15.71	$15.71	$13.55	189
2015-10-12	$15.68	$15.68	$15.68	$15.68	$13.53	0
2015-10-09	$15.68	$15.68	$15.68	$15.68	$13.53	0
2015-10-08	$15.66	$15.68	$15.66	$15.68	$13.53	118
2015-10-07	$15.39	$15.39	$15.01	$15.01	$12.95	1,060
2015-10-06	$14.83	$14.83	$14.83	$14.83	$12.79	0
2015-10-05	$14.12	$15.25	$14.05	$14.83	$12.79	1,300
2015-10-02	$15.67	$15.67	$15.67	$15.67	$13.52	560
2015-10-01	$15.50	$15.75	$15.43	$15.75	$13.59	658
2015-09-30	$14.04	$14.04	$14.00	$14.00	$12.08	512
2015-09-29	$14.47	$14.47	$14.47	$14.47	$12.48	77
2015-09-28	$15.80	$15.80	$14.47	$14.47	$12.48	573
2015-09-25	$14.65	$14.65	$14.65	$14.65	$12.64	52
2015-09-24	$15.45	$15.45	$14.65	$14.65	$12.64	251
2015-09-23	$14.65	$14.81	$14.65	$14.81	$12.78	9
2015-09-22	$15.55	$15.55	$14.75	$14.75	$12.72	11
2015-09-21	$14.82	$15.00	$14.82	$15.00	$12.94	145
2015-09-18	$15.00	$15.00	$14.97	$15.00	$12.94	1,630
2015-09-17	$14.67	$14.67	$14.65	$14.65	$12.64	106
2015-09-16	$13.50	$13.50	$13.50	$13.50	$11.65	0
2015-09-15	$13.47	$13.50	$13.47	$13.50	$11.65	401
2015-09-14	$15.35	$15.35	$15.35	$15.35	$13.24	0
2015-09-11	$15.35	$15.35	$15.35	$15.35	$13.24	139
2015-09-10	$15.13	$15.35	$15.13	$15.35	$13.24	2,100
2015-09-09	$15.45	$15.45	$15.45	$15.45	$13.33	0
2015-09-08	$15.45	$15.45	$15.45	$15.45	$13.23	8

Fauquier Bankshares Inc (FBSS) News Headlines

Recent Fauquier Bankshares Inc (FBSS) News

Similar Companies to Fauquier Bankshares Inc (FBSS) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Fauquier Bankshares Inc (FBSS) Exchange: NASDAQ