Dark

FBSS
Fauquier Bankshares, Inc. Common Stock
stock NASDAQ

Inactive

Mar 31, 2021

21.28USD+0.472%(+0.10)3,029

Pre-market

0.00USD-100.000%(-21.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-31	21.2400	21.6550	21.1900	21.2800	+0.472%	3,029	0.000%
2021-03-30	21.0200	21.4800	20.9950	21.1800	+0.237%	1,435	+0.472%
2021-03-29	21.0400	21.2000	20.6250	21.1300	+0.763%	98,334	+0.710%
2021-03-26	21.0500	21.0500	20.7200	20.9700	+1.304%	2,791	+1.478%
2021-03-25	21.0200	21.0200	20.6900	20.7000	+0.073%	916	+2.802%
2021-03-24	20.6700	20.6850	20.6400	20.6850	+0.364%	2,182	+2.876%
2021-03-23	20.5700	20.8050	20.5700	20.6100	+0.292%	21,133	+3.251%
2021-03-22	20.6600	20.7600	20.5250	20.5500	-0.339%	15,189	+3.552%
2021-03-19	21.8499	21.8499	20.5100	20.6200	+1.029%	8,679	+3.201%
2021-03-18	20.9100	20.9100	20.4100	20.4100	-1.733%	3,337	+4.263%
2021-03-17	20.8400	21.8400	20.6900	20.7700	-0.670%	7,410	+2.455%
2021-03-16	20.5300	20.9500	20.5000	20.9100	+1.752%	3,925	+1.769%
2021-03-15	20.4900	20.7200	20.4000	20.5500	+0.489%	7,879	+3.552%
2021-03-12	20.4300	20.7177	20.4100	20.4500	+0.196%	6,231	+4.059%
2021-03-11	20.5200	20.5700	20.3000	20.4100	-4.448%	9,629	+4.263%
2021-03-10	20.0700	21.3600	20.0700	21.3600	+4.297%	14,079	-0.375%
2021-03-09	20.6000	20.6000	20.4100	20.4800	-0.775%	4,868	+3.906%
2021-03-08	20.7300	20.7500	20.3900	20.6400	+0.929%	9,208	+3.101%
2021-03-05	20.7500	20.7500	20.4500	20.4500	-0.593%	1,002	+4.059%
2021-03-03	20.0700	20.5719	20.0500	20.5719	+2.297%	991	+3.442%
2021-03-01	20.1100	20.1100	20.0400	20.1100	-0.050%	1,134	+5.818%
2021-02-26	20.0100	20.1200	20.0000	20.1200	+0.600%	732	+5.765%
2021-02-25	20.0400	20.0400	19.8800	20.0000	-0.050%	1,368	+6.400%
2021-02-24	19.9400	20.5000	19.9400	20.0100	+1.522%	13,144	+6.347%
2021-02-23	19.7000	19.7100	19.3500	19.7100	-0.605%	5,040	+7.965%
2021-02-22	19.4400	19.8750	19.3500	19.8300	-0.477%	13,421	+7.312%
2021-02-19	19.3500	19.9250	19.3500	19.9250	+0.682%	5,800	+6.801%
2021-02-18	19.6500	19.7900	19.5750	19.7900	+1.942%	1,113	+7.529%
2021-02-16	19.3500	19.4130	19.3200	19.4130	+0.559%	2,098	+9.617%
2021-02-12	19.3050	19.3050	19.3050	19.3050	-0.233%	231	+10.231%
2021-02-11	19.3350	19.3700	19.2501	19.3500	+0.676%	2,993	+9.974%
2021-02-10	19.2200	19.2200	19.2200	19.2200	-0.173%	530	+10.718%
2021-02-09	19.1200	19.2533	19.1200	19.2533	+0.750%	2,706	+10.527%
2021-02-08	19.1300	19.1300	19.1100	19.1100	-0.727%	686	+11.355%
2021-02-05	19.0000	19.3600	19.0000	19.2500	+1.556%	4,665	+10.545%
2021-02-04	18.8700	19.0000	18.8600	18.9550	-0.237%	1,834	+12.266%
2021-02-03	18.8200	19.0300	18.8200	19.0000	+0.903%	1,634	+12.000%
2021-02-02	18.6100	18.8300	18.6100	18.8300	+1.619%	698	+13.011%
2021-02-01	18.8000	18.8400	18.5300	18.5300	-0.162%	1,878	+14.841%
2021-01-29	18.4454	18.8000	18.4454	18.5600	-1.538%	7,084	+14.655%
2021-01-28	18.8500	18.8500	18.8500	18.8500	+0.373%	1,419	+12.891%
2021-01-27	19.0000	19.0000	18.7600	18.7800	-2.543%	884	+13.312%
2021-01-26	18.9900	19.2700	18.9900	19.2700	+1.421%	1,922	+10.431%
2021-01-25	18.8200	19.0000	18.7600	19.0000	+1.064%	5,089	+12.000%
2021-01-22	19.0800	19.4900	18.8000	18.8000	-1.053%	15,679	+13.191%
2021-01-21	19.0000	19.0000	19.0000	19.0000	0.000%	1,273	+12.000%
2021-01-20	19.0000	19.0000	19.0000	19.0000	-1.299%	249	+12.000%
2021-01-19	19.1100	19.2500	19.1100	19.2500	+2.333%	2,032	+10.545%
2021-01-15	19.1100	19.1100	18.8111	18.8111	-1.358%	608	+13.125%
2021-01-14	18.8100	19.0700	18.8100	19.0700	+1.382%	1,914	+11.589%
2021-01-13	18.8200	18.8200	18.8100	18.8100	+0.588%	820	+13.131%
2021-01-12	18.7100	18.7100	18.7000	18.7000	-0.585%	574	+13.797%
2021-01-11	18.5100	18.8200	18.5100	18.8100	+1.841%	1,227	+13.131%
2021-01-08	18.9900	19.0100	18.4700	18.4700	-3.248%	2,088	+15.214%
2021-01-07	18.3100	19.0900	18.3100	19.0900	+3.750%	2,917	+11.472%
2021-01-06	17.9300	18.4100	17.9300	18.4000	+4.545%	3,501	+15.652%
2021-01-05	17.2600	17.6000	17.2600	17.6000	+0.514%	481	+20.909%
2021-01-04	17.5100	17.5100	17.2600	17.5100	+0.748%	1,638	+21.531%
2020-12-31	17.4000	17.4900	17.3800	17.3800	-0.115%	3,112	+22.440%
2020-12-30	17.4000	17.4500	17.3100	17.4000	-0.344%	8,252	+22.299%
2020-12-29	17.2600	17.4600	17.2000	17.4600	+1.217%	12,457	+21.879%
2020-12-28	17.3400	17.4200	17.2500	17.2500	-0.079%	15,209	+23.362%
2020-12-24	17.2000	17.2950	17.2000	17.2636	+0.311%	9,845	+23.265%
2020-12-23	17.1000	17.2800	17.1000	17.2100	-0.203%	15,711	+23.649%
2020-12-21	17.1300	17.2450	17.1300	17.2450	+0.848%	455	+23.398%
2020-12-18	17.2500	17.2500	17.1000	17.1000	-1.724%	4,583	+24.444%
2020-12-17	17.1300	17.4000	17.1300	17.4000	+1.163%	1,540	+22.299%
2020-12-16	17.1800	17.2000	17.1800	17.2000	-0.807%	1,534	+23.721%
2020-12-15	17.3800	17.3800	17.1500	17.3400	+0.173%	3,138	+22.722%
2020-12-14	17.3500	17.3750	17.0500	17.3100	-0.202%	9,523	+22.935%
2020-12-11	17.3450	17.3450	17.3450	17.3450	-1.672%	397	+22.687%
2020-12-10	17.6400	17.6400	17.6400	17.6400	+0.170%	611	+20.635%
2020-12-09	17.5000	17.6100	17.4600	17.6100	+0.629%	2,417	+20.840%
2020-12-07	17.6116	17.6500	17.5000	17.5000	-0.285%	5,013	+21.600%
2020-12-04	17.4500	17.6300	17.4000	17.5500	+0.862%	16,530	+21.254%
2020-12-03	17.4000	17.4000	17.4000	17.4000	+0.462%	647	+22.299%
2020-12-02	17.3990	17.3990	17.3200	17.3200	-0.745%	679	+22.864%
2020-12-01	17.4500	17.4500	17.4500	17.4500	+1.453%	477	+21.948%
2020-11-30	17.0000	17.2100	17.0000	17.2000	-0.390%	1,101	+23.721%
2020-11-27	17.2674	17.2674	17.2674	17.2674	+2.966%	113	+23.238%
2020-11-25	16.6000	17.3000	16.3000	16.7700	+1.024%	6,947	+26.893%
2020-11-24	16.5300	16.7850	16.5300	16.6000	+1.685%	26,816	+28.193%
2020-11-23	16.5000	16.6400	16.3250	16.3250	+1.342%	4,197	+30.352%
2020-11-20	16.1000	16.4000	16.1000	16.1088	+0.179%	9,405	+32.102%
2020-11-19	15.9550	16.1000	15.9550	16.0800	+1.708%	4,372	+32.338%
2020-11-18	15.9900	16.0500	15.7900	15.8100	+0.190%	7,416	+34.598%
2020-11-17	15.7800	15.7800	15.7800	15.7800	-1.375%	409	+34.854%
2020-11-16	16.0000	16.1600	16.0000	16.0000	+0.756%	20,536	+33.000%
2020-11-13	15.9900	16.0000	15.8300	15.8800	-0.470%	3,986	+34.005%
2020-11-12	15.9500	15.9550	15.9400	15.9550	-0.125%	2,668	+33.375%
2020-11-11	16.1600	16.1600	15.9000	15.9750	+1.236%	12,314	+33.208%
2020-11-10	15.6600	16.3100	15.6600	15.7800	-1.621%	11,153	+34.854%
2020-11-09	15.8300	16.4638	15.8300	16.0400	+2.427%	12,874	+32.668%
2020-11-06	15.5001	15.7200	15.4500	15.6600	-0.382%	9,820	+35.888%
2020-11-05	15.6600	15.7200	15.6600	15.7200	+0.383%	2,119	+35.369%
2020-11-04	15.6500	15.6600	15.6500	15.6600	-0.191%	2,253	+35.888%
2020-11-03	15.5900	15.7150	15.5900	15.6900	+0.577%	2,323	+35.628%
2020-11-02	15.6800	15.6900	15.6000	15.6000	+0.386%	1,895	+36.410%
2020-10-30	15.5335	15.5400	15.5315	15.5400	-1.271%	364	+36.937%
2020-10-29	15.5499	15.7400	15.5300	15.7400	+0.704%	4,570	+35.197%
2020-10-28	15.5500	15.6300	15.5000	15.6300	-0.699%	5,200	+36.148%
2020-10-27	15.7000	15.7400	15.5985	15.7400	+0.447%	6,400	+35.197%
2020-10-26	15.6050	15.6750	15.6050	15.6700	-0.381%	10,788	+35.801%
2020-10-23	15.5200	15.7300	15.5200	15.7300	+1.418%	4,109	+35.283%
2020-10-22	15.5100	15.5100	15.5100	15.5100	-1.649%	335	+37.202%
2020-10-21	16.4500	16.4500	15.7500	15.7700	-0.755%	6,255	+34.940%
2020-10-20	15.6500	15.8900	15.6500	15.8900	+1.210%	1,810	+33.921%
2020-10-19	15.6500	15.7000	15.6500	15.7000	+0.191%	3,408	+35.541%
2020-10-16	15.6000	15.6700	15.6000	15.6700	+0.513%	4,618	+35.801%
2020-10-15	15.5450	15.6100	15.5200	15.5900	-0.669%	9,532	+36.498%
2020-10-14	15.5100	15.7600	15.5100	15.6950	-0.727%	13,697	+35.585%
2020-10-13	15.8000	15.8100	15.5500	15.8100	+0.637%	11,815	+34.598%
2020-10-12	15.6500	15.9580	15.6200	15.7100	-1.257%	8,500	+35.455%
2020-10-09	15.6000	15.9100	15.6000	15.9100	+2.366%	3,018	+33.752%
2020-10-08	15.5000	15.5500	15.4650	15.5423	-0.051%	32,056	+36.917%
2020-10-07	15.2100	15.6340	15.2000	15.5502	+0.324%	5,128	+36.847%
2020-10-06	15.2400	15.5900	15.2400	15.5000	+1.043%	20,069	+37.290%
2020-10-05	15.5000	15.5000	15.3300	15.3400	-1.223%	29,004	+38.722%
2020-10-02	15.0900	15.5400	15.0900	15.5300	+0.194%	5,170	+37.025%
2020-10-01	15.2800	15.8900	15.2800	15.5000	+2.990%	15,488	+37.290%
2020-09-28	15.0634	15.2270	14.9357	15.0500	-2.083%	6,953	+41.395%
2020-09-25	15.3701	15.3701	15.3701	15.3701	+2.127%	305	+38.451%
2020-09-23	15.0500	15.0500	15.0500	15.0500	0.000%	374	+41.395%
2020-09-22	14.8600	15.0500	14.8600	15.0500	+1.279%	2,700	+41.395%
2020-09-21	14.8600	14.8600	14.8600	14.8600	-0.933%	438	+43.203%
2020-09-18	15.6400	15.6400	15.0000	15.0000	-0.728%	6,705	+41.867%
2020-09-17	14.9406	15.1100	14.9406	15.1100	+0.733%	641	+40.834%
2020-09-16	15.0300	15.1000	14.8500	15.0000	-0.636%	10,772	+41.867%
2020-09-15	15.0300	15.9800	15.0300	15.0960	+0.438%	1,213	+40.964%
2020-09-14	15.0600	15.0600	15.0301	15.0301	-0.660%	420	+41.583%
2020-09-11	15.0300	15.1300	15.0300	15.1300	+0.132%	812	+40.648%
2020-09-10	15.0300	15.1100	15.0300	15.1100	+0.066%	631	+40.834%
2020-09-09	15.1700	15.1700	15.0300	15.1000	+0.133%	5,656	+40.927%
2020-09-08	15.6400	15.6400	15.0800	15.0800	-2.752%	1,084	+41.114%
2020-09-04	15.6700	15.6700	15.5068	15.5068	-0.470%	200	+37.230%
2020-09-01	15.5000	15.5800	15.5000	15.5800	+0.581%	1,198	+36.585%
2020-08-31	15.1400	15.6400	15.1201	15.4900	-0.578%	5,673	+37.379%
2020-08-28	15.5450	15.5800	15.5450	15.5800	+3.867%	640	+36.585%
2020-08-27	14.9900	15.0000	14.9900	15.0000	+0.267%	1,619	+41.867%
2020-08-26	14.8750	14.9600	14.8750	14.9600	-0.067%	323	+42.246%
2020-08-25	14.8773	14.9700	14.8773	14.9700	+1.286%	9,486	+42.151%
2020-08-24	14.9600	15.0000	14.7800	14.7800	+2.142%	12,537	+43.978%
2020-08-21	14.4600	14.4700	14.4600	14.4700	+0.069%	385	+47.063%
2020-08-20	14.4700	14.8600	14.4100	14.4600	+0.978%	8,136	+47.165%
2020-08-19	14.4776	14.5000	14.3000	14.3200	+0.845%	6,728	+48.603%
2020-08-18	14.2501	14.4350	14.2000	14.2000	+0.140%	1,894	+49.859%
2020-08-17	14.1801	14.1801	14.1801	14.1801	-1.800%	248	+50.069%
2020-08-14	14.1800	14.6984	14.1800	14.4400	-1.902%	766	+47.368%
2020-08-12	14.3002	14.7200	14.2500	14.7200	+3.153%	7,111	+44.565%
2020-08-11	14.2700	14.2700	14.2700	14.2700	+0.493%	112	+49.124%
2020-08-10	14.1300	14.2795	14.0000	14.2000	+0.424%	7,162	+49.859%
2020-08-07	14.1400	14.1500	14.1400	14.1400	+0.641%	1,103	+50.495%
2020-08-06	14.0200	14.0500	14.0000	14.0500	-0.355%	1,248	+51.459%
2020-07-31	14.1000	14.1000	14.1000	14.1000	-0.353%	164	+50.922%
2020-07-29	14.3000	14.3000	14.1500	14.1500	-1.256%	5,541	+50.389%
2020-07-27	14.3300	14.3300	14.3300	14.3300	+0.420%	111	+48.500%
2020-07-24	14.4500	14.6100	14.2500	14.2700	-1.246%	1,900	+49.124%
2020-07-23	14.9900	14.9900	14.4500	14.4500	-0.687%	875	+47.266%
2020-07-22	14.6754	14.6754	14.5500	14.5500	-0.937%	495	+46.254%
2020-07-21	14.6876	14.6876	14.6876	14.6876	-0.220%	1,001	+44.884%
2020-07-20	14.8550	14.8550	14.7200	14.7200	+1.308%	779	+44.565%
2020-07-16	14.5300	14.5300	14.5300	14.5300	0.000%	201	+46.456%
2020-07-15	14.4200	14.5300	14.2500	14.5300	-1.824%	936	+46.456%
2020-07-14	14.8000	14.8000	14.8000	14.8000	+4.336%	314	+43.784%
2020-07-13	14.1850	14.1850	14.1850	14.1850	+2.050%	606	+50.018%
2020-07-09	14.2100	14.4713	13.9000	13.9000	-2.716%	1,379	+53.094%
2020-07-08	14.3408	14.3408	14.2200	14.2880	-0.710%	1,943	+48.936%
2020-07-06	14.7500	14.7500	14.3901	14.3901	-4.954%	1,273	+47.879%
2020-07-02	15.1402	15.1402	15.1402	15.1402	+1.961%	397	+40.553%
2020-07-01	14.8900	14.9950	14.8100	14.8490	+5.312%	3,676	+43.309%
2020-06-30	14.3100	14.3100	14.1000	14.1000	-1.536%	4,384	+50.922%
2020-06-29	14.3500	14.5424	14.3100	14.3200	+0.845%	1,672	+48.603%
2020-06-26	14.6100	14.7340	14.2000	14.2000	-2.548%	1,782	+49.859%
2020-06-24	14.6065	14.6065	14.5713	14.5713	+2.183%	438	+46.041%
2020-06-23	14.5400	14.5500	14.2500	14.2600	+0.070%	5,281	+49.229%
2020-06-22	14.5000	14.5000	14.2500	14.2500	-5.000%	4,165	+49.333%
2020-06-19	14.4100	15.0000	14.3500	15.0000	+5.932%	4,238	+41.867%
2020-06-18	14.3400	14.7900	14.1600	14.1600	-1.939%	1,290	+50.282%
2020-06-17	15.5700	15.5700	14.3600	14.4400	-1.197%	2,903	+47.368%
2020-06-16	14.7500	14.7500	14.3684	14.6150	+2.131%	1,725	+45.604%
2020-06-15	14.0500	14.3100	14.0500	14.3100	+5.221%	1,599	+48.707%
2020-06-11	14.1489	14.4800	13.4950	13.6000	-5.358%	57,297	+56.471%
2020-06-10	14.6100	14.6412	14.2500	14.3700	-1.661%	20,499	+48.086%
2020-06-09	14.8900	15.0000	14.4750	14.6127	-1.862%	21,950	+45.627%
2020-06-08	14.4300	15.4500	14.3000	14.8900	+4.126%	117,254	+42.915%
2020-06-05	14.4725	14.4725	14.3000	14.3000	+5.147%	521	+48.811%
2020-06-04	13.6000	13.6000	13.4950	13.6000	0.000%	11,605	+56.471%
2020-06-03	13.6200	13.6200	13.3500	13.6000	+4.215%	511	+56.471%
2020-06-02	13.0500	13.0500	13.0500	13.0500	-1.880%	474	+63.065%
2020-06-01	13.0000	13.7299	13.0000	13.3000	+2.308%	4,329	+60.000%
2020-05-29	13.0900	13.7500	12.9200	13.0000	+0.077%	17,339	+63.692%
2020-05-28	14.0000	14.0000	12.9900	12.9900	-4.485%	19,263	+63.818%
2020-05-27	13.5000	13.6000	12.9100	13.6000	+5.590%	13,191	+56.471%
2020-05-26	13.0000	13.1500	12.5000	12.8800	-0.387%	18,313	+65.217%
2020-05-22	12.9300	12.9300	12.9300	12.9300	+5.037%	151	+64.578%
2020-05-21	12.5850	13.0000	12.3100	12.3100	-3.828%	2,272	+72.868%
2020-05-20	12.5000	12.8000	12.5000	12.8000	+4.225%	6,999	+66.250%
2020-05-19	12.7500	12.7600	12.2811	12.2811	-4.427%	9,422	+73.274%
2020-05-18	12.9800	13.8000	12.7500	12.8500	+5.241%	53,822	+65.603%
2020-05-15	13.0000	13.0000	12.2100	12.2101	+0.412%	2,688	+74.282%
2020-05-13	13.2500	13.3000	12.1600	12.1600	-10.720%	1,183	+75.000%
2020-05-12	14.4000	14.4800	13.6200	13.6200	+0.665%	694	+56.241%
2020-05-11	13.3000	14.2500	13.2600	13.5300	-3.289%	4,935	+57.280%
2020-04-30	14.0000	14.0100	13.8100	13.9901	-0.071%	10,575	+52.108%
2020-04-29	13.5300	14.0000	13.5300	14.0000	+7.116%	1,003	+52.000%
2020-04-28	13.5700	13.5700	13.0700	13.0700	-0.229%	503	+62.816%
2020-04-27	13.0100	13.2000	13.0000	13.1000	+0.769%	5,221	+62.443%
2020-04-24	13.0000	13.0000	13.0000	13.0000	0.000%	276	+63.692%
2020-04-23	13.0000	13.0000	13.0000	13.0000	-0.546%	377	+63.692%
2020-04-22	12.9500	13.0714	12.8800	13.0714	+1.251%	1,438	+62.798%
2020-04-21	12.9729	13.0000	12.5000	12.9099	-0.737%	2,436	+64.835%
2020-04-20	12.3000	13.0500	12.3000	13.0057	-3.024%	8,779	+63.621%
2020-04-15	13.6450	13.6450	12.3500	13.4113	-5.886%	864	+58.672%
2020-04-13	14.2500	14.2500	14.2500	14.2500	-1.656%	1,131	+49.333%
2020-04-09	13.1600	14.4900	13.1600	14.4900	+7.333%	1,322	+46.860%
2020-04-08	12.0400	13.5000	12.0000	13.5000	+11.570%	3,414	+57.630%
2020-04-07	12.0000	12.1200	12.0000	12.1000	+1.086%	10,961	+75.868%
2020-04-06	12.5000	12.5000	11.9700	11.9700	-0.499%	4,498	+77.778%
2020-04-03	12.6600	12.6600	12.0300	12.0300	-6.744%	1,474	+76.891%
2020-04-02	13.1252	13.7400	12.9000	12.9000	-6.182%	1,115	+64.961%
2020-04-01	13.7500	13.7500	13.7000	13.7500	0.000%	2,562	+54.764%
2020-03-31	13.6700	13.7500	12.9000	13.7500	+0.102%	4,027	+54.764%
2020-03-30	14.7600	14.7600	13.7360	13.7360	-7.252%	445	+54.921%
2020-03-27	12.7000	14.8100	12.7000	14.8100	+13.582%	11,385	+43.687%
2020-03-26	12.6100	13.0390	12.3100	13.0390	+1.973%	3,346	+63.203%
2020-03-25	13.0100	14.2700	12.6000	12.7867	-0.415%	6,531	+66.423%
2020-03-24	13.3911	13.9999	12.8400	12.8400	-8.742%	2,090	+65.732%
2020-03-23	11.2700	14.2600	11.2700	14.0700	+12.560%	1,574	+51.244%
2020-03-20	13.9999	13.9999	12.5000	12.5000	-3.845%	3,246	+70.240%
2020-03-19	12.5000	13.0000	12.4100	12.9999	+3.999%	7,276	+63.694%
2020-03-18	14.2000	14.2000	12.5000	12.5000	-13.194%	4,766	+70.240%
2020-03-17	14.9900	15.0000	14.2050	14.4000	-1.031%	34,965	+47.778%
2020-03-16	15.4400	16.7000	14.0100	14.5500	-12.349%	2,668	+46.254%
2020-03-13	16.6000	16.6000	16.6000	16.6000	+3.292%	356	+28.193%
2020-03-12	16.0710	16.0710	16.0710	16.0710	-0.119%	110	+32.412%
2020-03-11	17.2000	17.2001	16.0100	16.0901	-6.507%	14,432	+32.255%
2020-03-09	18.4000	18.4000	17.2100	17.2100	-6.973%	495	+23.649%
2020-03-06	18.5000	18.5000	18.5000	18.5000	-2.780%	204	+15.027%
2020-03-05	19.3470	19.4015	19.0000	19.0290	-4.039%	4,249	+11.829%
2020-03-04	19.6000	19.9150	19.2600	19.8300	+1.070%	3,784	+7.312%
2020-03-03	20.2299	20.2299	19.6200	19.6200	-2.823%	9,097	+8.461%
2020-03-02	20.2400	20.2400	20.1800	20.1900	+0.698%	10,434	+5.399%
2020-02-28	20.3100	20.7050	20.0200	20.0500	-1.981%	87,465	+6.135%
2020-02-27	20.6600	20.6600	20.4552	20.4552	-0.991%	715	+4.032%
2020-02-26	20.6600	20.6600	20.6600	20.6600	-1.148%	123	+3.001%
2020-02-25	21.1500	21.1900	20.9000	20.9000	-0.286%	1,020	+1.818%
2020-02-24	20.7100	20.9600	20.7100	20.9600	+0.824%	2,083	+1.527%
2020-02-21	20.7886	20.7886	20.7886	20.7886	-1.848%	994	+2.364%
2020-02-20	20.8800	21.1800	20.8800	21.1800	+1.098%	4,450	+0.472%
2020-02-19	21.0000	21.0000	20.9500	20.9500	+0.335%	956	+1.575%
2020-02-18	20.7370	21.1700	20.7370	20.8800	+0.369%	3,037	+1.916%
2020-02-14	20.8033	20.8033	20.8033	20.8033	-1.031%	774	+2.291%
2020-02-12	21.2500	21.2500	21.0000	21.0200	-1.082%	3,198	+1.237%
2020-02-11	21.3973	21.4000	21.2473	21.2500	+0.473%	6,519	+0.141%
2020-02-10	21.1500	21.1500	21.1500	21.1500	+0.714%	103	+0.615%
2020-02-07	21.1300	21.2000	20.5000	21.0000	-1.316%	4,112	+1.333%
2020-02-06	20.6400	21.2800	20.6400	21.2800	+0.626%	925	0.000%
2020-02-05	21.0000	21.1500	21.0000	21.1477	+1.672%	3,471	+0.626%
2020-02-04	20.8000	20.8000	20.7900	20.8000	+0.144%	2,164	+2.308%
2020-02-03	20.9736	20.9736	20.7700	20.7700	-0.013%	1,088	+2.455%
2020-01-31	20.7726	20.7726	20.7726	20.7726	-1.112%	347	+2.443%
2020-01-30	21.0300	21.0500	21.0017	21.0061	-0.819%	4,046	+1.304%
2020-01-29	21.2500	21.2500	21.1088	21.1796	+0.711%	3,230	+0.474%
2020-01-27	21.1600	21.6800	21.0300	21.0300	+0.143%	1,133	+1.189%
2020-01-24	20.9000	21.0000	20.8500	21.0000	+5.528%	12,263	+1.333%
2020-01-23	21.3700	21.3700	19.8200	19.9000	-6.835%	15,427	+6.935%
2020-01-22	21.6760	21.7397	21.3600	21.3600	-0.743%	7,351	-0.375%
2020-01-21	21.7500	21.7500	21.5200	21.5200	-0.347%	3,156	-1.115%
2020-01-17	21.5950	21.5950	21.5950	21.5950	+1.242%	502	-1.459%
2020-01-13	21.3300	21.3300	21.3300	21.3300	+0.047%	313	-0.234%
2020-01-10	21.3600	21.3600	21.3200	21.3200	-0.837%	888	-0.188%
2020-01-08	21.2100	21.5000	21.2099	21.5000	+0.939%	6,997	-1.023%
2020-01-07	21.7000	21.7800	21.2100	21.3000	-3.138%	4,814	-0.094%
2020-01-06	21.9900	21.9900	21.9900	21.9900	+1.664%	226	-3.229%
2020-01-03	22.1551	22.1551	21.6300	21.6300	-1.682%	450	-1.618%
2020-01-02	21.9900	22.0000	21.6868	22.0000	+3.578%	3,299	-3.273%
2019-12-31	21.2400	21.2400	21.2400	21.2400	-0.665%	365	+0.188%
2019-12-30	21.3822	21.3822	21.3822	21.3822	-0.467%	679	-0.478%
2019-12-27	21.4826	21.4826	21.4826	21.4826	+2.152%	294	-0.943%
2019-12-23	21.0300	21.0300	21.0300	21.0300	+0.143%	122	+1.189%
2019-12-20	21.0000	21.0000	21.0000	21.0000	0.000%	242	+1.333%
2019-12-19	20.7750	21.0000	20.3515	21.0000	+1.498%	4,076	+1.333%
2019-12-18	20.3200	20.9650	20.3200	20.6900	+1.621%	2,525	+2.852%
2019-12-17	20.3400	20.3600	20.3400	20.3600	-2.826%	409	+4.519%
2019-12-16	20.8000	20.9520	20.7000	20.9520	+1.217%	1,520	+1.565%
2019-12-13	20.0700	20.7000	20.0700	20.7000	-1.429%	1,764	+2.802%
2019-12-12	20.2300	21.0000	20.1200	21.0000	+2.650%	2,253	+1.333%
2019-12-11	20.1800	20.5000	20.1500	20.4579	-0.521%	3,096	+4.018%
2019-12-10	20.5550	20.8869	20.5550	20.5650	+0.809%	1,995	+3.477%
2019-12-09	20.6400	20.6400	20.1400	20.4000	-1.019%	1,173	+4.314%
2019-12-06	20.6057	20.6100	20.6057	20.6100	-0.194%	530	+3.251%
2019-12-05	20.6500	20.6500	20.6500	20.6500	+2.634%	429	+3.051%
2019-12-04	20.1200	20.1200	20.1200	20.1200	-1.854%	277	+5.765%
2019-11-27	20.3194	20.5000	20.3194	20.5000	+0.664%	1,844	+3.805%
2019-11-25	20.2500	20.3648	20.2500	20.3648	+0.567%	839	+4.494%
2019-11-22	20.3300	20.3700	20.2500	20.2500	+2.480%	358	+5.086%
2019-11-20	20.1721	20.5000	19.7600	19.7600	-1.200%	3,009	+7.692%
2019-11-18	19.9600	20.0000	19.8050	20.0000	+0.503%	4,212	+6.400%
2019-11-15	19.8710	19.9000	19.8710	19.9000	-0.767%	357	+6.935%
2019-11-13	19.6100	20.1234	19.6100	20.0538	+0.269%	6,325	+6.115%
2019-11-12	19.8471	20.0000	19.8471	20.0000	+0.908%	1,364	+6.400%
2019-11-11	19.8200	19.8200	19.8200	19.8200	-0.900%	343	+7.366%
2019-11-07	19.8200	20.0000	19.8200	20.0000	+0.908%	1,834	+6.400%
2019-11-05	19.8227	19.8227	19.8200	19.8200	+0.050%	530	+7.366%
2019-11-01	19.9255	19.9321	19.7600	19.8101	-1.048%	1,618	+7.420%
2019-10-31	20.0200	20.0200	20.0200	20.0200	-0.150%	242	+6.294%
2019-10-30	20.1200	20.1200	20.0500	20.0500	-0.249%	1,531	+6.135%
2019-10-29	20.1400	20.1400	20.1000	20.1000	-0.104%	1,099	+5.871%
2019-10-28	20.1800	20.1800	20.1200	20.1210	-0.094%	1,144	+5.760%
2019-10-25	20.1299	20.1400	20.0700	20.1400	+0.449%	634	+5.660%
2019-10-24	20.0500	20.0500	20.0500	20.0500	-0.422%	448	+6.135%
2019-10-23	20.0000	20.1800	20.0000	20.1350	+0.625%	7,172	+5.687%
2019-10-21	19.1500	20.2475	19.1500	20.0100	+3.251%	26,778	+6.347%
2019-10-16	19.0500	19.3800	19.0500	19.3800	+0.487%	1,454	+9.804%
2019-10-15	19.1000	19.3939	19.1000	19.2860	+0.842%	689	+10.339%
2019-10-11	19.9500	19.9500	19.1100	19.1250	+0.657%	1,721	+11.268%
2019-10-09	19.0001	19.0001	19.0001	19.0001	-1.554%	187	+11.999%
2019-10-07	19.3000	19.3000	19.3000	19.3000	+1.420%	231	+10.259%
2019-10-04	19.5000	19.7960	19.0297	19.0297	+0.156%	2,374	+11.825%
2019-10-03	19.3172	19.3172	19.0000	19.0000	-2.213%	14,232	+12.000%
2019-10-02	19.4820	19.5341	19.4300	19.4300	-2.850%	1,102	+9.521%
2019-10-01	19.8600	20.0000	19.8600	20.0000	+1.266%	3,131	+6.400%
2019-09-30	19.7500	19.7500	19.7500	19.7500	+1.282%	892	+7.747%
2019-09-27	19.6961	19.6972	19.5000	19.5000	-1.216%	462	+9.128%
2019-09-26	19.7600	19.7600	19.7400	19.7400	-0.051%	597	+7.801%
2019-09-25	19.7500	19.7500	19.6000	19.7500	+2.067%	5,623	+7.747%
2019-09-24	19.9300	19.9300	19.3500	19.3500	-1.527%	1,208	+9.974%
2019-09-23	19.7500	19.7500	19.3900	19.6500	-1.750%	6,355	+8.295%
2019-09-20	19.9400	20.0000	19.7000	20.0000	+2.407%	9,392	+6.400%
2019-09-19	19.9900	19.9900	19.2733	19.5300	-0.357%	6,042	+8.961%
2019-09-18	19.2800	19.7946	19.2500	19.6000	+0.564%	10,412	+8.571%
2019-09-17	19.2300	19.6920	19.2300	19.4900	-1.316%	2,542	+9.184%
2019-09-16	20.0000	20.0000	19.2200	19.7500	-0.051%	13,088	+7.747%
2019-09-13	20.4000	20.8445	19.7600	19.7600	-3.185%	17,976	+7.692%
2019-09-12	20.4100	20.4600	20.1900	20.4100	-0.468%	9,304	+4.263%
2019-09-11	20.0500	20.5059	20.0500	20.5059	+1.014%	15,037	+3.775%
2019-09-10	20.6800	21.1700	20.0118	20.3000	-1.695%	9,043	+4.828%
2019-09-04	20.6500	20.7020	20.6500	20.6500	0.000%	1,200	+3.051%
2019-09-03	20.6500	20.7534	20.6500	20.6500	+0.243%	5,160	+3.051%
2019-08-30	20.6642	20.6642	20.6000	20.6000	0.000%	4,030	+3.301%
2019-08-29	20.6000	20.6000	20.6000	20.6000	0.000%	2,255	+3.301%
2019-08-28	20.5648	20.6000	20.5440	20.6000	+0.195%	7,122	+3.301%
2019-08-26	20.5600	20.5740	20.5600	20.5600	-0.304%	500	+3.502%
2019-08-23	20.7100	20.7630	20.6226	20.6226	-0.662%	2,418	+3.188%
2019-08-22	20.7600	20.7600	20.7600	20.7600	-0.203%	422	+2.505%
2019-08-21	20.9007	20.9007	20.8023	20.8023	-0.198%	410	+2.296%
2019-08-20	20.8071	20.8435	20.8071	20.8435	-0.049%	522	+2.094%
2019-08-19	20.7000	20.9065	20.5974	20.8538	+0.743%	6,573	+2.044%
2019-08-16	20.6000	20.7000	20.6000	20.7000	-2.451%	488	+2.802%
2019-08-15	20.7888	21.2200	20.6050	21.2200	+3.563%	8,210	+0.283%
2019-08-14	20.8059	20.8059	20.2154	20.4900	+0.190%	2,805	+3.856%
2019-08-12	20.7500	20.7500	20.4512	20.4512	+0.005%	392	+4.053%
2019-08-09	20.1600	20.6200	18.5900	20.4501	-0.968%	9,245	+4.058%
2019-08-08	20.6500	20.6500	20.6500	20.6500	-2.179%	572	+3.051%
2019-08-07	20.6112	21.1100	20.6112	21.1100	+2.129%	549	+0.805%
2019-08-06	20.6700	20.6700	20.6700	20.6700	+0.340%	118	+2.951%
2019-08-05	20.4500	20.6000	20.4500	20.6000	-1.858%	1,159	+3.301%
2019-08-02	20.9500	21.0000	20.9500	20.9900	+1.157%	1,149	+1.382%
2019-08-01	20.6500	21.4000	20.6500	20.7500	+0.924%	1,820	+2.554%
2019-07-31	20.9600	20.9600	20.5600	20.5600	-3.970%	2,921	+3.502%
2019-07-30	20.6000	21.4100	20.5000	21.4100	+4.439%	2,173	-0.607%
2019-07-29	20.5900	21.4200	20.5000	20.5000	-0.437%	2,542	+3.805%
2019-07-26	20.5900	20.5900	20.5900	20.5900	0.000%	121	+3.351%
2019-07-25	20.5900	20.5900	20.5900	20.5900	0.000%	842	+3.351%
2019-07-24	20.5900	20.5900	20.5900	20.5900	+0.439%	160	+3.351%
2019-07-22	20.5000	21.0000	20.5000	20.5000	-2.381%	2,824	+3.805%
2019-07-19	21.1400	21.2500	20.6300	21.0000	-1.083%	2,193	+1.333%
2019-07-18	21.2473	21.2473	21.2000	21.2300	+1.676%	1,048	+0.236%
2019-07-16	20.6300	21.2137	20.5000	20.8800	-2.703%	3,696	+1.916%
2019-07-15	21.3800	21.4600	21.0400	21.4600	+1.851%	1,721	-0.839%