Invesco BulletShares 2025 Corporate Bond ETF NASDAQ:BSCP Historical Prices

Below are the 2098 trading days of historical prices for BSCP.

#	Exchange	Symbol	Date	Open	High	Low	Close
2098	NASDAQ	BSCP	Tue, Mar 5, 2024	20.44	20.44	20.43	20.44
2097	NASDAQ	BSCP	Mon, Mar 4, 2024	20.43	20.43	20.41	20.43
2096	NASDAQ	BSCP	Fri, Mar 1, 2024	20.42	20.45	20.40	20.44
2095	NASDAQ	BSCP	Thu, Feb 29, 2024	20.42	20.42	20.41	20.42
2094	NASDAQ	BSCP	Wed, Feb 28, 2024	20.41	20.41	20.39	20.41
2093	NASDAQ	BSCP	Tue, Feb 27, 2024	20.41	20.41	20.39	20.39
2092	NASDAQ	BSCP	Mon, Feb 26, 2024	20.41	20.41	20.39	20.40
2091	NASDAQ	BSCP	Fri, Feb 23, 2024	20.41	20.41	20.39	20.40
2090	NASDAQ	BSCP	Thu, Feb 22, 2024	20.42	20.42	20.39	20.40
2089	NASDAQ	BSCP	Wed, Feb 21, 2024	20.42	20.42	20.39	20.42
2088	NASDAQ	BSCP	Tue, Feb 20, 2024	20.42	20.42	20.41	20.41
2087	NASDAQ	BSCP	Fri, Feb 16, 2024	20.45	20.46	20.44	20.46
2086	NASDAQ	BSCP	Thu, Feb 15, 2024	20.48	20.48	20.46	20.46
2085	NASDAQ	BSCP	Wed, Feb 14, 2024	20.43	20.46	20.43	20.46
2084	NASDAQ	BSCP	Tue, Feb 13, 2024	20.45	20.45	20.42	20.43
2083	NASDAQ	BSCP	Mon, Feb 12, 2024	20.47	20.47	20.46	20.47
2082	NASDAQ	BSCP	Fri, Feb 9, 2024	20.46	20.47	20.44	20.45
2081	NASDAQ	BSCP	Thu, Feb 8, 2024	20.46	20.48	20.46	20.46
2080	NASDAQ	BSCP	Wed, Feb 7, 2024	20.46	20.48	20.46	20.48
2079	NASDAQ	BSCP	Tue, Feb 6, 2024	20.46	20.47	20.45	20.47
2078	NASDAQ	BSCP	Mon, Feb 5, 2024	20.46	20.46	20.43	20.45
2077	NASDAQ	BSCP	Fri, Feb 2, 2024	20.47	20.47	20.44	20.47
2076	NASDAQ	BSCP	Thu, Feb 1, 2024	20.49	20.50	20.47	20.50
2075	NASDAQ	BSCP	Wed, Jan 31, 2024	20.48	20.49	20.46	20.48
2074	NASDAQ	BSCP	Tue, Jan 30, 2024	20.46	20.46	20.45	20.46
2073	NASDAQ	BSCP	Mon, Jan 29, 2024	20.45	20.47	20.44	20.45
2072	NASDAQ	BSCP	Fri, Jan 26, 2024	20.46	20.46	20.44	20.45
2071	NASDAQ	BSCP	Thu, Jan 25, 2024	20.44	20.45	20.44	20.45
2070	NASDAQ	BSCP	Wed, Jan 24, 2024	20.44	20.44	20.42	20.44
2069	NASDAQ	BSCP	Tue, Jan 23, 2024	20.42	20.43	20.41	20.43
2068	NASDAQ	BSCP	Mon, Jan 22, 2024	20.42	20.43	20.41	20.43
2067	NASDAQ	BSCP	Fri, Jan 19, 2024	20.47	20.48	20.46	20.47
2066	NASDAQ	BSCP	Thu, Jan 18, 2024	20.49	20.49	20.47	20.47
2065	NASDAQ	BSCP	Wed, Jan 17, 2024	20.48	20.49	20.46	20.47
2064	NASDAQ	BSCP	Tue, Jan 16, 2024	20.52	20.53	20.49	20.49
2063	NASDAQ	BSCP	Fri, Jan 12, 2024	20.52	20.53	20.51	20.53
2062	NASDAQ	BSCP	Thu, Jan 11, 2024	20.46	20.50	20.46	20.48
2061	NASDAQ	BSCP	Wed, Jan 10, 2024	20.45	20.47	20.44	20.46
2060	NASDAQ	BSCP	Tue, Jan 9, 2024	20.45	20.46	20.44	20.45
2059	NASDAQ	BSCP	Mon, Jan 8, 2024	20.44	20.46	20.43	20.44
2058	NASDAQ	BSCP	Fri, Jan 5, 2024	20.42	20.46	20.42	20.43
2057	NASDAQ	BSCP	Thu, Jan 4, 2024	20.43	20.43	20.42	20.43
2056	NASDAQ	BSCP	Wed, Jan 3, 2024	20.44	20.44	20.42	20.43
2055	NASDAQ	BSCP	Tue, Jan 2, 2024	20.45	20.45	20.44	20.44
2054	NASDAQ	BSCP	Fri, Dec 29, 2023	20.44	20.46	20.43	20.46
2053	NASDAQ	BSCP	Thu, Dec 28, 2023	20.45	20.46	20.43	20.45
2052	NASDAQ	BSCP	Wed, Dec 27, 2023	20.42	20.45	20.42	20.44
2051	NASDAQ	BSCP	Tue, Dec 26, 2023	20.41	20.43	20.40	20.43
2050	NASDAQ	BSCP	Fri, Dec 22, 2023	20.41	20.43	20.37	20.42
2049	NASDAQ	BSCP	Thu, Dec 21, 2023	20.41	20.42	20.39	20.42
2048	NASDAQ	BSCP	Wed, Dec 20, 2023	20.37	20.39	20.37	20.39
2047	NASDAQ	BSCP	Tue, Dec 19, 2023	20.36	20.37	20.35	20.37
2046	NASDAQ	BSCP	Mon, Dec 18, 2023	20.37	20.37	20.34	20.36
2045	NASDAQ	BSCP	Fri, Dec 15, 2023	20.44	20.44	20.41	20.42
2044	NASDAQ	BSCP	Thu, Dec 14, 2023	20.44	20.47	20.43	20.45
2043	NASDAQ	BSCP	Wed, Dec 13, 2023	20.35	20.43	20.34	20.42
2042	NASDAQ	BSCP	Tue, Dec 12, 2023	20.33	20.34	20.32	20.33
2041	NASDAQ	BSCP	Mon, Dec 11, 2023	20.32	20.32	20.31	20.32
2040	NASDAQ	BSCP	Fri, Dec 8, 2023	20.33	20.34	20.32	20.33
2039	NASDAQ	BSCP	Thu, Dec 7, 2023	20.36	20.37	20.35	20.36
2038	NASDAQ	BSCP	Wed, Dec 6, 2023	20.33	20.35	20.33	20.34
2037	NASDAQ	BSCP	Tue, Dec 5, 2023	20.34	20.35	20.32	20.34
2036	NASDAQ	BSCP	Mon, Dec 4, 2023	20.33	20.33	20.29	20.33
2035	NASDAQ	BSCP	Fri, Dec 1, 2023	20.31	20.34	20.30	20.33
2034	NASDAQ	BSCP	Thu, Nov 30, 2023	20.31	20.31	20.30	20.31
2033	NASDAQ	BSCP	Wed, Nov 29, 2023	20.30	20.32	20.29	20.31
2032	NASDAQ	BSCP	Tue, Nov 28, 2023	20.24	20.28	20.23	20.28
2031	NASDAQ	BSCP	Mon, Nov 27, 2023	20.23	20.24	20.21	20.24
2030	NASDAQ	BSCP	Fri, Nov 24, 2023	20.22	20.23	20.22	20.23
2029	NASDAQ	BSCP	Wed, Nov 22, 2023	20.22	20.23	20.21	20.22
2028	NASDAQ	BSCP	Tue, Nov 21, 2023	20.21	20.23	20.21	20.21
2027	NASDAQ	BSCP	Mon, Nov 20, 2023	20.20	20.20	20.19	20.19
2026	NASDAQ	BSCP	Fri, Nov 17, 2023	20.27	20.27	20.25	20.26
2025	NASDAQ	BSCP	Thu, Nov 16, 2023	20.27	20.27	20.25	20.26
2024	NASDAQ	BSCP	Wed, Nov 15, 2023	20.24	20.25	20.23	20.24
2023	NASDAQ	BSCP	Tue, Nov 14, 2023	20.23	20.27	20.23	20.27
2022	NASDAQ	BSCP	Mon, Nov 13, 2023	20.17	20.20	20.16	20.17
2021	NASDAQ	BSCP	Fri, Nov 10, 2023	20.19	20.19	20.17	20.17
2020	NASDAQ	BSCP	Thu, Nov 9, 2023	20.19	20.20	20.16	20.17
2019	NASDAQ	BSCP	Wed, Nov 8, 2023	20.19	20.20	20.18	20.19
2018	NASDAQ	BSCP	Tue, Nov 7, 2023	20.18	20.20	20.18	20.20
2017	NASDAQ	BSCP	Mon, Nov 6, 2023	20.21	20.22	20.17	20.18
2016	NASDAQ	BSCP	Fri, Nov 3, 2023	20.20	20.23	20.20	20.20
2015	NASDAQ	BSCP	Thu, Nov 2, 2023	20.18	20.20	20.17	20.17
2014	NASDAQ	BSCP	Wed, Nov 1, 2023	20.12	20.17	20.12	20.16
2013	NASDAQ	BSCP	Tue, Oct 31, 2023	20.11	20.12	20.10	20.11
2012	NASDAQ	BSCP	Mon, Oct 30, 2023	20.12	20.12	20.11	20.12
2011	NASDAQ	BSCP	Fri, Oct 27, 2023	20.13	20.19	20.12	20.13
2010	NASDAQ	BSCP	Thu, Oct 26, 2023	20.11	20.12	20.11	20.12
2009	NASDAQ	BSCP	Wed, Oct 25, 2023	20.10	20.10	20.09	20.10
2008	NASDAQ	BSCP	Tue, Oct 24, 2023	20.10	20.11	20.10	20.10
2007	NASDAQ	BSCP	Mon, Oct 23, 2023	20.09	20.11	20.08	20.11
2006	NASDAQ	BSCP	Fri, Oct 20, 2023	20.14	20.15	20.13	20.15
2005	NASDAQ	BSCP	Thu, Oct 19, 2023	20.11	20.13	20.10	20.13
2004	NASDAQ	BSCP	Wed, Oct 18, 2023	20.11	20.13	20.09	20.09
2003	NASDAQ	BSCP	Tue, Oct 17, 2023	20.12	20.12	20.11	20.11
2002	NASDAQ	BSCP	Mon, Oct 16, 2023	20.15	20.16	20.13	20.13
2001	NASDAQ	BSCP	Fri, Oct 13, 2023	20.17	20.17	20.14	20.14
2000	NASDAQ	BSCP	Thu, Oct 12, 2023	20.15	20.15	20.14	20.15
1999	NASDAQ	BSCP	Wed, Oct 11, 2023	20.16	20.18	20.15	20.15
1998	NASDAQ	BSCP	Tue, Oct 10, 2023	20.16	20.18	20.15	20.17
1997	NASDAQ	BSCP	Mon, Oct 9, 2023	20.16	20.18	20.14	20.16
1996	NASDAQ	BSCP	Fri, Oct 6, 2023	20.11	20.13	20.10	20.12
1995	NASDAQ	BSCP	Thu, Oct 5, 2023	20.13	20.14	20.11	20.13
1994	NASDAQ	BSCP	Wed, Oct 4, 2023	20.10	20.12	20.09	20.11
1993	NASDAQ	BSCP	Tue, Oct 3, 2023	20.10	20.10	20.07	20.08
1992	NASDAQ	BSCP	Mon, Oct 2, 2023	20.10	20.11	20.08	20.09
1991	NASDAQ	BSCP	Fri, Sep 29, 2023	20.11	20.13	20.10	20.11
1990	NASDAQ	BSCP	Thu, Sep 28, 2023	20.09	20.11	20.08	20.11
1989	NASDAQ	BSCP	Wed, Sep 27, 2023	20.10	20.10	20.06	20.08
1988	NASDAQ	BSCP	Tue, Sep 26, 2023	20.10	20.10	20.07	20.08
1987	NASDAQ	BSCP	Mon, Sep 25, 2023	20.10	20.12	20.10	20.11
1986	NASDAQ	BSCP	Fri, Sep 22, 2023	20.09	20.11	20.09	20.09
1985	NASDAQ	BSCP	Thu, Sep 21, 2023	20.08	20.10	20.07	20.08
1984	NASDAQ	BSCP	Wed, Sep 20, 2023	20.11	20.11	20.07	20.07
1983	NASDAQ	BSCP	Tue, Sep 19, 2023	20.10	20.10	20.08	20.10
1982	NASDAQ	BSCP	Mon, Sep 18, 2023	20.10	20.11	20.09	20.10
1981	NASDAQ	BSCP	Fri, Sep 15, 2023	20.16	20.17	20.14	20.17
1980	NASDAQ	BSCP	Thu, Sep 14, 2023	20.18	20.18	20.16	20.17
1979	NASDAQ	BSCP	Wed, Sep 13, 2023	20.15	20.17	20.15	20.16
1978	NASDAQ	BSCP	Tue, Sep 12, 2023	20.14	20.16	20.14	20.16
1977	NASDAQ	BSCP	Mon, Sep 11, 2023	20.16	20.16	20.16	20.16
1976	NASDAQ	BSCP	Fri, Sep 8, 2023	20.16	20.18	20.15	20.16
1975	NASDAQ	BSCP	Thu, Sep 7, 2023	20.14	20.17	20.13	20.17
1974	NASDAQ	BSCP	Wed, Sep 6, 2023	20.14	20.15	20.11	20.12
1973	NASDAQ	BSCP	Tue, Sep 5, 2023	20.17	20.17	20.14	20.15
1972	NASDAQ	BSCP	Fri, Sep 1, 2023	20.20	20.21	20.16	20.16
1971	NASDAQ	BSCP	Thu, Aug 31, 2023	20.17	20.18	20.16	20.17
1970	NASDAQ	BSCP	Wed, Aug 30, 2023	20.17	20.17	20.15	20.16
1969	NASDAQ	BSCP	Tue, Aug 29, 2023	20.10	20.16	20.10	20.15
1968	NASDAQ	BSCP	Mon, Aug 28, 2023	20.11	20.12	20.10	20.11
1967	NASDAQ	BSCP	Fri, Aug 25, 2023	20.11	20.11	20.09	20.10
1966	NASDAQ	BSCP	Thu, Aug 24, 2023	20.10	20.12	20.10	20.11
1965	NASDAQ	BSCP	Wed, Aug 23, 2023	20.09	20.13	20.09	20.12
1964	NASDAQ	BSCP	Tue, Aug 22, 2023	20.09	20.09	20.08	20.09
1963	NASDAQ	BSCP	Mon, Aug 21, 2023	20.09	20.10	20.09	20.10
1962	NASDAQ	BSCP	Fri, Aug 18, 2023	20.15	20.18	20.14	20.17
1961	NASDAQ	BSCP	Thu, Aug 17, 2023	20.15	20.16	20.14	20.16
1960	NASDAQ	BSCP	Wed, Aug 16, 2023	20.16	20.17	20.14	20.14
1959	NASDAQ	BSCP	Tue, Aug 15, 2023	20.15	20.17	20.15	20.17
1958	NASDAQ	BSCP	Mon, Aug 14, 2023	20.17	20.17	20.15	20.15
1957	NASDAQ	BSCP	Fri, Aug 11, 2023	20.18	20.19	20.17	20.17
1956	NASDAQ	BSCP	Thu, Aug 10, 2023	20.21	20.22	20.18	20.19
1955	NASDAQ	BSCP	Wed, Aug 9, 2023	20.23	20.23	20.20	20.20
1954	NASDAQ	BSCP	Tue, Aug 8, 2023	20.23	20.23	20.20	20.22
1953	NASDAQ	BSCP	Mon, Aug 7, 2023	20.21	20.23	20.20	20.23
1952	NASDAQ	BSCP	Fri, Aug 4, 2023	20.18	20.21	20.18	20.21
1951	NASDAQ	BSCP	Thu, Aug 3, 2023	20.16	20.18	20.15	20.17
1950	NASDAQ	BSCP	Wed, Aug 2, 2023	20.17	20.17	20.14	20.15
1949	NASDAQ	BSCP	Tue, Aug 1, 2023	20.18	20.18	20.16	20.16
1948	NASDAQ	BSCP	Mon, Jul 31, 2023	20.17	20.20	20.16	20.19
1947	NASDAQ	BSCP	Fri, Jul 28, 2023	20.15	20.17	20.14	20.17
1946	NASDAQ	BSCP	Thu, Jul 27, 2023	20.15	20.15	20.11	20.14
1945	NASDAQ	BSCP	Wed, Jul 26, 2023	20.14	20.16	20.12	20.15
1944	NASDAQ	BSCP	Tue, Jul 25, 2023	20.13	20.13	20.11	20.12
1943	NASDAQ	BSCP	Mon, Jul 24, 2023	20.14	20.16	20.13	20.14
1942	NASDAQ	BSCP	Fri, Jul 21, 2023	20.21	20.22	20.19	20.20
1941	NASDAQ	BSCP	Thu, Jul 20, 2023	20.20	20.21	20.17	20.21
1940	NASDAQ	BSCP	Wed, Jul 19, 2023	20.23	20.23	20.20	20.22
1939	NASDAQ	BSCP	Tue, Jul 18, 2023	20.21	20.23	20.20	20.21
1938	NASDAQ	BSCP	Mon, Jul 17, 2023	20.20	20.21	20.19	20.21
1937	NASDAQ	BSCP	Fri, Jul 14, 2023	20.24	20.24	20.18	20.18
1936	NASDAQ	BSCP	Thu, Jul 13, 2023	20.25	20.27	20.24	20.25
1935	NASDAQ	BSCP	Wed, Jul 12, 2023	20.20	20.24	20.20	20.21
1934	NASDAQ	BSCP	Tue, Jul 11, 2023	20.15	20.17	20.15	20.15
1933	NASDAQ	BSCP	Mon, Jul 10, 2023	20.13	20.16	20.13	20.16
1932	NASDAQ	BSCP	Fri, Jul 7, 2023	20.12	20.15	20.11	20.13
1931	NASDAQ	BSCP	Thu, Jul 6, 2023	20.10	20.11	20.06	20.11
1930	NASDAQ	BSCP	Wed, Jul 5, 2023	20.15	20.15	20.11	20.12
1929	NASDAQ	BSCP	Mon, Jul 3, 2023	20.13	20.16	20.12	20.13
1928	NASDAQ	BSCP	Fri, Jun 30, 2023	20.12	20.14	20.11	20.13
1927	NASDAQ	BSCP	Thu, Jun 29, 2023	20.11	20.12	20.07	20.11
1926	NASDAQ	BSCP	Wed, Jun 28, 2023	20.13	20.16	20.12	20.16
1925	NASDAQ	BSCP	Tue, Jun 27, 2023	20.15	20.15	20.11	20.12
1924	NASDAQ	BSCP	Mon, Jun 26, 2023	20.14	20.15	20.14	20.15
1923	NASDAQ	BSCP	Fri, Jun 23, 2023	20.14	20.16	20.12	20.13
1922	NASDAQ	BSCP	Thu, Jun 22, 2023	20.13	20.20	20.11	20.13
1921	NASDAQ	BSCP	Wed, Jun 21, 2023	20.12	20.15	20.11	20.13
1920	NASDAQ	BSCP	Tue, Jun 20, 2023	20.13	20.15	20.12	20.13
1919	NASDAQ	BSCP	Fri, Jun 16, 2023	20.17	20.19	20.16	20.19
1918	NASDAQ	BSCP	Thu, Jun 15, 2023	20.17	20.21	20.17	20.21
1917	NASDAQ	BSCP	Wed, Jun 14, 2023	20.17	20.19	20.13	20.15
1916	NASDAQ	BSCP	Tue, Jun 13, 2023	20.32	20.32	20.14	20.15
1915	NASDAQ	BSCP	Mon, Jun 12, 2023	20.17	20.19	20.16	20.19
1914	NASDAQ	BSCP	Fri, Jun 9, 2023	20.18	20.19	20.15	20.15
1913	NASDAQ	BSCP	Thu, Jun 8, 2023	20.19	20.21	20.19	20.20
1912	NASDAQ	BSCP	Wed, Jun 7, 2023	20.18	20.19	20.16	20.17
1911	NASDAQ	BSCP	Tue, Jun 6, 2023	20.20	20.21	20.17	20.19
1910	NASDAQ	BSCP	Mon, Jun 5, 2023	20.19	20.22	20.18	20.20
1909	NASDAQ	BSCP	Fri, Jun 2, 2023	20.24	20.24	20.20	20.21
1908	NASDAQ	BSCP	Thu, Jun 1, 2023	20.23	20.25	20.22	20.25
1907	NASDAQ	BSCP	Wed, May 31, 2023	20.21	20.23	20.20	20.21
1906	NASDAQ	BSCP	Tue, May 30, 2023	20.16	20.23	20.15	20.20
1905	NASDAQ	BSCP	Fri, May 26, 2023	20.13	20.15	20.12	20.15
1904	NASDAQ	BSCP	Thu, May 25, 2023	20.16	20.16	20.13	20.13
1903	NASDAQ	BSCP	Wed, May 24, 2023	20.21	20.21	20.16	20.16
1902	NASDAQ	BSCP	Tue, May 23, 2023	20.19	20.21	20.18	20.21
1901	NASDAQ	BSCP	Mon, May 22, 2023	20.20	20.21	20.19	20.19
1900	NASDAQ	BSCP	Fri, May 19, 2023	20.25	20.29	20.24	20.26
1899	NASDAQ	BSCP	Thu, May 18, 2023	20.26	20.27	20.23	20.26
1898	NASDAQ	BSCP	Wed, May 17, 2023	20.31	20.31	20.28	20.28
1897	NASDAQ	BSCP	Tue, May 16, 2023	20.31	20.32	20.29	20.30
1896	NASDAQ	BSCP	Mon, May 15, 2023	20.33	20.34	20.32	20.34
1895	NASDAQ	BSCP	Fri, May 12, 2023	20.36	20.38	20.32	20.34
1894	NASDAQ	BSCP	Thu, May 11, 2023	20.39	20.40	20.36	20.36
1893	NASDAQ	BSCP	Wed, May 10, 2023	20.33	20.37	20.33	20.37
1892	NASDAQ	BSCP	Tue, May 9, 2023	20.30	20.32	20.30	20.31
1891	NASDAQ	BSCP	Mon, May 8, 2023	20.30	20.34	20.30	20.31
1890	NASDAQ	BSCP	Fri, May 5, 2023	20.37	20.37	20.31	20.33
1889	NASDAQ	BSCP	Thu, May 4, 2023	20.36	20.42	20.35	20.40
1888	NASDAQ	BSCP	Wed, May 3, 2023	20.34	20.37	20.34	20.36
1887	NASDAQ	BSCP	Tue, May 2, 2023	20.29	20.35	20.28	20.33
1886	NASDAQ	BSCP	Mon, May 1, 2023	20.30	20.31	20.27	20.30
1885	NASDAQ	BSCP	Fri, Apr 28, 2023	20.31	20.32	20.29	20.31
1884	NASDAQ	BSCP	Thu, Apr 27, 2023	20.30	20.30	20.27	20.28
1883	NASDAQ	BSCP	Wed, Apr 26, 2023	20.35	20.36	20.30	20.33
1882	NASDAQ	BSCP	Tue, Apr 25, 2023	20.33	20.36	20.32	20.36
1881	NASDAQ	BSCP	Mon, Apr 24, 2023	20.29	20.30	20.27	20.28
1880	NASDAQ	BSCP	Fri, Apr 21, 2023	20.35	20.35	20.31	20.32
1879	NASDAQ	BSCP	Thu, Apr 20, 2023	20.31	20.33	20.30	20.32
1878	NASDAQ	BSCP	Wed, Apr 19, 2023	20.30	20.30	20.27	20.27
1877	NASDAQ	BSCP	Tue, Apr 18, 2023	20.31	20.33	20.30	20.32
1876	NASDAQ	BSCP	Mon, Apr 17, 2023	20.32	20.32	20.30	20.30
1875	NASDAQ	BSCP	Fri, Apr 14, 2023	20.34	20.35	20.32	20.34
1874	NASDAQ	BSCP	Thu, Apr 13, 2023	20.38	20.39	20.36	20.37
1873	NASDAQ	BSCP	Wed, Apr 12, 2023	20.35	20.38	20.32	20.34
1872	NASDAQ	BSCP	Tue, Apr 11, 2023	20.35	20.35	20.30	20.31
1871	NASDAQ	BSCP	Mon, Apr 10, 2023	20.32	20.33	20.30	20.33
1870	NASDAQ	BSCP	Thu, Apr 6, 2023	20.39	20.40	20.36	20.37
1869	NASDAQ	BSCP	Wed, Apr 5, 2023	20.40	20.44	20.38	20.39
1868	NASDAQ	BSCP	Tue, Apr 4, 2023	20.33	20.39	20.32	20.37
1867	NASDAQ	BSCP	Mon, Apr 3, 2023	20.27	20.37	20.27	20.36
1866	NASDAQ	BSCP	Fri, Mar 31, 2023	20.24	20.29	20.21	20.28
1865	NASDAQ	BSCP	Thu, Mar 30, 2023	20.21	20.23	20.20	20.22
1864	NASDAQ	BSCP	Wed, Mar 29, 2023	20.18	20.22	20.16	20.22
1863	NASDAQ	BSCP	Tue, Mar 28, 2023	20.21	20.21	20.17	20.20
1862	NASDAQ	BSCP	Mon, Mar 27, 2023	20.26	20.28	20.20	20.22
1861	NASDAQ	BSCP	Fri, Mar 24, 2023	20.38	20.38	20.31	20.32
1860	NASDAQ	BSCP	Thu, Mar 23, 2023	20.25	20.32	20.25	20.28
1859	NASDAQ	BSCP	Wed, Mar 22, 2023	20.17	20.31	20.15	20.25
1858	NASDAQ	BSCP	Tue, Mar 21, 2023	20.15	20.22	20.12	20.17
1857	NASDAQ	BSCP	Mon, Mar 20, 2023	20.18	20.20	20.13	20.15
1856	NASDAQ	BSCP	Fri, Mar 17, 2023	20.15	20.26	20.15	20.22
1855	NASDAQ	BSCP	Thu, Mar 16, 2023	20.22	20.22	20.10	20.13
1854	NASDAQ	BSCP	Wed, Mar 15, 2023	20.23	20.23	20.12	20.21
1853	NASDAQ	BSCP	Tue, Mar 14, 2023	20.20	20.20	20.07	20.16
1852	NASDAQ	BSCP	Mon, Mar 13, 2023	20.23	20.32	20.17	20.20
1851	NASDAQ	BSCP	Fri, Mar 10, 2023	20.14	20.15	20.09	20.12
1850	NASDAQ	BSCP	Thu, Mar 9, 2023	20.02	20.06	20.01	20.04
1849	NASDAQ	BSCP	Wed, Mar 8, 2023	20.01	20.03	19.97	19.98
1848	NASDAQ	BSCP	Tue, Mar 7, 2023	20.08	20.10	20.00	20.00
1847	NASDAQ	BSCP	Mon, Mar 6, 2023	20.09	20.10	20.06	20.07
1846	NASDAQ	BSCP	Fri, Mar 3, 2023	20.09	20.09	20.06	20.09
1845	NASDAQ	BSCP	Thu, Mar 2, 2023	20.03	20.07	20.02	20.06
1844	NASDAQ	BSCP	Wed, Mar 1, 2023	20.06	20.06	20.03	20.03
1843	NASDAQ	BSCP	Tue, Feb 28, 2023	20.07	20.09	20.05	20.09
1842	NASDAQ	BSCP	Mon, Feb 27, 2023	20.08	20.09	20.07	20.07
1841	NASDAQ	BSCP	Fri, Feb 24, 2023	20.06	20.07	20.04	20.06
1840	NASDAQ	BSCP	Thu, Feb 23, 2023	20.10	20.12	20.09	20.11
1839	NASDAQ	BSCP	Wed, Feb 22, 2023	20.10	20.13	20.09	20.09
1838	NASDAQ	BSCP	Tue, Feb 21, 2023	20.11	20.11	20.06	20.10
1837	NASDAQ	BSCP	Fri, Feb 17, 2023	20.15	20.20	20.15	20.18
1836	NASDAQ	BSCP	Thu, Feb 16, 2023	20.17	20.19	20.15	20.17
1835	NASDAQ	BSCP	Wed, Feb 15, 2023	20.17	20.18	20.16	20.18
1834	NASDAQ	BSCP	Tue, Feb 14, 2023	20.19	20.19	20.14	20.17
1833	NASDAQ	BSCP	Mon, Feb 13, 2023	20.20	20.21	20.19	20.21
1832	NASDAQ	BSCP	Fri, Feb 10, 2023	20.22	20.23	20.20	20.21
1831	NASDAQ	BSCP	Thu, Feb 9, 2023	20.26	20.26	20.21	20.23
1830	NASDAQ	BSCP	Wed, Feb 8, 2023	20.24	20.25	20.23	20.24
1829	NASDAQ	BSCP	Tue, Feb 7, 2023	20.24	20.27	20.22	20.24
1828	NASDAQ	BSCP	Mon, Feb 6, 2023	20.25	20.25	20.22	20.23
1827	NASDAQ	BSCP	Fri, Feb 3, 2023	20.33	20.33	20.28	20.28
1826	NASDAQ	BSCP	Thu, Feb 2, 2023	20.38	20.40	20.38	20.38
1825	NASDAQ	BSCP	Wed, Feb 1, 2023	20.32	20.38	20.29	20.36
1824	NASDAQ	BSCP	Tue, Jan 31, 2023	20.30	20.33	20.29	20.31
1823	NASDAQ	BSCP	Mon, Jan 30, 2023	20.27	20.29	20.25	20.28
1822	NASDAQ	BSCP	Fri, Jan 27, 2023	20.27	20.29	20.26	20.29
1821	NASDAQ	BSCP	Thu, Jan 26, 2023	20.29	20.30	20.27	20.29
1820	NASDAQ	BSCP	Wed, Jan 25, 2023	20.28	20.30	20.27	20.30
1819	NASDAQ	BSCP	Tue, Jan 24, 2023	20.27	20.30	20.26	20.28
1818	NASDAQ	BSCP	Mon, Jan 23, 2023	20.28	20.28	20.27	20.28
1817	NASDAQ	BSCP	Fri, Jan 20, 2023	20.31	20.35	20.30	20.34
1816	NASDAQ	BSCP	Thu, Jan 19, 2023	20.34	20.35	20.33	20.34
1815	NASDAQ	BSCP	Wed, Jan 18, 2023	20.35	20.38	20.33	20.37
1814	NASDAQ	BSCP	Tue, Jan 17, 2023	20.27	20.32	20.27	20.31
1813	NASDAQ	BSCP	Fri, Jan 13, 2023	20.30	20.31	20.27	20.27
1812	NASDAQ	BSCP	Thu, Jan 12, 2023	20.31	20.33	20.29	20.33
1811	NASDAQ	BSCP	Wed, Jan 11, 2023	20.26	20.28	20.25	20.27
1810	NASDAQ	BSCP	Tue, Jan 10, 2023	20.24	20.27	20.24	20.25
1809	NASDAQ	BSCP	Mon, Jan 9, 2023	20.24	20.29	20.23	20.27
1808	NASDAQ	BSCP	Fri, Jan 6, 2023	20.15	20.25	20.15	20.24
1807	NASDAQ	BSCP	Thu, Jan 5, 2023	20.12	20.14	20.10	20.14
1806	NASDAQ	BSCP	Wed, Jan 4, 2023	20.19	20.19	20.16	20.17
1805	NASDAQ	BSCP	Tue, Jan 3, 2023	20.19	20.20	20.11	20.15
1804	NASDAQ	BSCP	Fri, Dec 30, 2022	20.14	20.15	20.13	20.14
1803	NASDAQ	BSCP	Thu, Dec 29, 2022	20.15	20.17	20.15	20.17
1802	NASDAQ	BSCP	Wed, Dec 28, 2022	20.15	20.17	20.14	20.16
1801	NASDAQ	BSCP	Tue, Dec 27, 2022	20.16	20.19	20.15	20.16
1800	NASDAQ	BSCP	Fri, Dec 23, 2022	20.19	20.21	20.18	20.20
1799	NASDAQ	BSCP	Thu, Dec 22, 2022	20.21	20.23	20.19	20.21
1798	NASDAQ	BSCP	Wed, Dec 21, 2022	20.20	20.24	20.20	20.21
1797	NASDAQ	BSCP	Tue, Dec 20, 2022	20.17	20.18	20.13	20.16
1796	NASDAQ	BSCP	Mon, Dec 19, 2022	20.22	20.23	20.17	20.17
1795	NASDAQ	BSCP	Fri, Dec 16, 2022	20.23	20.29	20.22	20.27
1794	NASDAQ	BSCP	Thu, Dec 15, 2022	20.25	20.27	20.23	20.25
1793	NASDAQ	BSCP	Wed, Dec 14, 2022	20.27	20.29	20.21	20.24
1792	NASDAQ	BSCP	Tue, Dec 13, 2022	20.31	20.31	20.23	20.23
1791	NASDAQ	BSCP	Mon, Dec 12, 2022	20.21	20.22	20.17	20.18
1790	NASDAQ	BSCP	Fri, Dec 9, 2022	20.21	20.23	20.19	20.21
1789	NASDAQ	BSCP	Thu, Dec 8, 2022	20.23	20.24	20.21	20.22
1788	NASDAQ	BSCP	Wed, Dec 7, 2022	20.22	20.26	20.20	20.23
1787	NASDAQ	BSCP	Tue, Dec 6, 2022	20.18	20.20	20.16	20.20
1786	NASDAQ	BSCP	Mon, Dec 5, 2022	20.22	20.22	20.16	20.18
1785	NASDAQ	BSCP	Fri, Dec 2, 2022	20.19	20.25	20.17	20.25
1784	NASDAQ	BSCP	Thu, Dec 1, 2022	20.20	20.25	20.19	20.24
1783	NASDAQ	BSCP	Wed, Nov 30, 2022	20.09	20.20	20.06	20.20
1782	NASDAQ	BSCP	Tue, Nov 29, 2022	20.11	20.13	20.08	20.10
1781	NASDAQ	BSCP	Mon, Nov 28, 2022	20.14	20.16	20.12	20.12
1780	NASDAQ	BSCP	Fri, Nov 25, 2022	20.16	20.16	20.12	20.14
1779	NASDAQ	BSCP	Wed, Nov 23, 2022	20.09	20.15	20.08	20.13
1778	NASDAQ	BSCP	Tue, Nov 22, 2022	20.07	20.12	20.07	20.10
1777	NASDAQ	BSCP	Mon, Nov 21, 2022	20.10	20.11	20.07	20.07
1776	NASDAQ	BSCP	Fri, Nov 18, 2022	20.14	20.14	20.11	20.13
1775	NASDAQ	BSCP	Thu, Nov 17, 2022	20.12	20.15	20.10	20.12
1774	NASDAQ	BSCP	Wed, Nov 16, 2022	20.15	20.21	20.15	20.18
1773	NASDAQ	BSCP	Tue, Nov 15, 2022	20.14	20.16	20.12	20.16
1772	NASDAQ	BSCP	Mon, Nov 14, 2022	20.09	20.11	20.07	20.10
1771	NASDAQ	BSCP	Fri, Nov 11, 2022	20.11	20.14	20.08	20.13
1770	NASDAQ	BSCP	Thu, Nov 10, 2022	20.08	20.13	20.06	20.12
1769	NASDAQ	BSCP	Wed, Nov 9, 2022	19.88	19.92	19.86	19.91
1768	NASDAQ	BSCP	Tue, Nov 8, 2022	19.88	19.90	19.85	19.89
1767	NASDAQ	BSCP	Mon, Nov 7, 2022	19.86	19.89	19.84	19.87
1766	NASDAQ	BSCP	Fri, Nov 4, 2022	19.84	19.89	19.81	19.89
1765	NASDAQ	BSCP	Thu, Nov 3, 2022	19.78	19.84	19.77	19.82
1764	NASDAQ	BSCP	Wed, Nov 2, 2022	19.89	19.96	19.82	19.82
1763	NASDAQ	BSCP	Tue, Nov 1, 2022	19.93	19.93	19.87	19.89
1762	NASDAQ	BSCP	Mon, Oct 31, 2022	19.88	19.90	19.86	19.90
1761	NASDAQ	BSCP	Fri, Oct 28, 2022	19.91	19.94	19.90	19.92
1760	NASDAQ	BSCP	Thu, Oct 27, 2022	19.90	19.94	19.89	19.93
1759	NASDAQ	BSCP	Wed, Oct 26, 2022	19.87	19.91	19.86	19.87
1758	NASDAQ	BSCP	Tue, Oct 25, 2022	19.85	19.90	19.85	19.86
1757	NASDAQ	BSCP	Mon, Oct 24, 2022	19.79	19.84	19.78	19.80
1756	NASDAQ	BSCP	Fri, Oct 21, 2022	19.80	19.86	19.77	19.86
1755	NASDAQ	BSCP	Thu, Oct 20, 2022	19.80	19.82	19.77	19.78
1754	NASDAQ	BSCP	Wed, Oct 19, 2022	19.82	19.84	19.79	19.81
1753	NASDAQ	BSCP	Tue, Oct 18, 2022	19.88	19.91	19.86	19.88
1752	NASDAQ	BSCP	Mon, Oct 17, 2022	19.88	19.91	19.85	19.86
1751	NASDAQ	BSCP	Fri, Oct 14, 2022	19.89	19.91	19.80	19.81
1750	NASDAQ	BSCP	Thu, Oct 13, 2022	19.78	19.88	19.74	19.88
1749	NASDAQ	BSCP	Wed, Oct 12, 2022	19.90	19.91	19.87	19.90
1748	NASDAQ	BSCP	Tue, Oct 11, 2022	19.91	19.94	19.88	19.88
1747	NASDAQ	BSCP	Mon, Oct 10, 2022	19.96	19.96	19.90	19.90
1746	NASDAQ	BSCP	Fri, Oct 7, 2022	19.97	19.97	19.93	19.93
1745	NASDAQ	BSCP	Thu, Oct 6, 2022	20.01	20.03	19.99	20.00
1744	NASDAQ	BSCP	Wed, Oct 5, 2022	20.01	20.04	19.99	20.03
1743	NASDAQ	BSCP	Tue, Oct 4, 2022	20.08	20.09	20.04	20.05
1742	NASDAQ	BSCP	Mon, Oct 3, 2022	20.00	20.09	20.00	20.04
1741	NASDAQ	BSCP	Fri, Sep 30, 2022	19.98	20.00	19.93	19.95
1740	NASDAQ	BSCP	Thu, Sep 29, 2022	19.96	19.97	19.90	19.96
1739	NASDAQ	BSCP	Wed, Sep 28, 2022	19.96	20.03	19.93	20.01
1738	NASDAQ	BSCP	Tue, Sep 27, 2022	19.93	19.94	19.85	19.86
1737	NASDAQ	BSCP	Mon, Sep 26, 2022	19.98	19.98	19.88	19.90
1736	NASDAQ	BSCP	Fri, Sep 23, 2022	20.04	20.04	20.00	20.01
1735	NASDAQ	BSCP	Thu, Sep 22, 2022	20.09	20.11	20.04	20.07
1734	NASDAQ	BSCP	Wed, Sep 21, 2022	20.16	20.22	20.09	20.14
1733	NASDAQ	BSCP	Tue, Sep 20, 2022	20.15	20.18	20.14	20.15
1732	NASDAQ	BSCP	Mon, Sep 19, 2022	20.17	20.21	20.15	20.18
1731	NASDAQ	BSCP	Fri, Sep 16, 2022	20.22	20.29	20.22	20.27
1730	NASDAQ	BSCP	Thu, Sep 15, 2022	20.26	20.27	20.24	20.26
1729	NASDAQ	BSCP	Wed, Sep 14, 2022	20.25	20.29	20.25	20.28
1728	NASDAQ	BSCP	Tue, Sep 13, 2022	20.27	20.29	20.25	20.29
1727	NASDAQ	BSCP	Mon, Sep 12, 2022	20.38	20.40	20.36	20.37
1726	NASDAQ	BSCP	Fri, Sep 9, 2022	20.37	20.41	20.35	20.36
1725	NASDAQ	BSCP	Thu, Sep 8, 2022	20.37	20.39	20.36	20.37
1724	NASDAQ	BSCP	Wed, Sep 7, 2022	20.32	20.39	20.32	20.38
1723	NASDAQ	BSCP	Tue, Sep 6, 2022	20.34	20.35	20.27	20.32
1722	NASDAQ	BSCP	Fri, Sep 2, 2022	20.40	20.42	20.37	20.38
1721	NASDAQ	BSCP	Thu, Sep 1, 2022	20.35	20.35	20.31	20.34
1720	NASDAQ	BSCP	Wed, Aug 31, 2022	20.39	20.42	20.35	20.36
1719	NASDAQ	BSCP	Tue, Aug 30, 2022	20.41	20.42	20.36	20.41
1718	NASDAQ	BSCP	Mon, Aug 29, 2022	20.41	20.43	20.39	20.42
1717	NASDAQ	BSCP	Fri, Aug 26, 2022	20.47	20.50	20.43	20.45
1716	NASDAQ	BSCP	Thu, Aug 25, 2022	20.44	20.50	20.44	20.48
1715	NASDAQ	BSCP	Wed, Aug 24, 2022	20.43	20.45	20.42	20.43
1714	NASDAQ	BSCP	Tue, Aug 23, 2022	20.43	20.48	20.42	20.45
1713	NASDAQ	BSCP	Mon, Aug 22, 2022	20.46	20.46	20.42	20.44
1712	NASDAQ	BSCP	Fri, Aug 19, 2022	20.53	20.56	20.50	20.54
1711	NASDAQ	BSCP	Thu, Aug 18, 2022	20.58	20.60	20.56	20.57
1710	NASDAQ	BSCP	Wed, Aug 17, 2022	20.55	20.57	20.50	20.55
1709	NASDAQ	BSCP	Tue, Aug 16, 2022	20.63	20.63	20.60	20.61
1708	NASDAQ	BSCP	Mon, Aug 15, 2022	20.64	20.65	20.63	20.64
1707	NASDAQ	BSCP	Fri, Aug 12, 2022	20.62	20.65	20.59	20.62
1706	NASDAQ	BSCP	Thu, Aug 11, 2022	20.64	20.67	20.57	20.58
1705	NASDAQ	BSCP	Wed, Aug 10, 2022	20.60	20.64	20.59	20.60
1704	NASDAQ	BSCP	Tue, Aug 9, 2022	20.53	20.54	20.51	20.53
1703	NASDAQ	BSCP	Mon, Aug 8, 2022	20.56	20.60	20.56	20.58
1702	NASDAQ	BSCP	Fri, Aug 5, 2022	20.55	20.58	20.52	20.56
1701	NASDAQ	BSCP	Thu, Aug 4, 2022	20.63	20.68	20.62	20.68
1700	NASDAQ	BSCP	Wed, Aug 3, 2022	20.58	20.62	20.56	20.62
1699	NASDAQ	BSCP	Tue, Aug 2, 2022	20.70	20.70	20.60	20.61
1698	NASDAQ	BSCP	Mon, Aug 1, 2022	20.70	20.71	20.69	20.70
1697	NASDAQ	BSCP	Fri, Jul 29, 2022	20.68	20.74	20.67	20.73
1696	NASDAQ	BSCP	Thu, Jul 28, 2022	20.68	20.71	20.66	20.70
1695	NASDAQ	BSCP	Wed, Jul 27, 2022	20.54	20.62	20.54	20.61
1694	NASDAQ	BSCP	Tue, Jul 26, 2022	20.57	20.58	20.54	20.55
1693	NASDAQ	BSCP	Mon, Jul 25, 2022	20.57	20.58	20.54	20.56
1692	NASDAQ	BSCP	Fri, Jul 22, 2022	20.57	20.62	20.55	20.59
1691	NASDAQ	BSCP	Thu, Jul 21, 2022	20.42	20.52	20.42	20.52
1690	NASDAQ	BSCP	Wed, Jul 20, 2022	20.45	20.45	20.39	20.41
1689	NASDAQ	BSCP	Tue, Jul 19, 2022	20.42	20.43	20.41	20.42
1688	NASDAQ	BSCP	Mon, Jul 18, 2022	20.44	20.44	20.40	20.40
1687	NASDAQ	BSCP	Fri, Jul 15, 2022	20.42	20.49	20.42	20.49
1686	NASDAQ	BSCP	Thu, Jul 14, 2022	20.38	20.47	20.36	20.45
1685	NASDAQ	BSCP	Wed, Jul 13, 2022	20.38	20.46	20.36	20.44
1684	NASDAQ	BSCP	Tue, Jul 12, 2022	20.48	20.50	20.45	20.45
1683	NASDAQ	BSCP	Mon, Jul 11, 2022	20.49	20.51	20.43	20.46
1682	NASDAQ	BSCP	Fri, Jul 8, 2022	20.47	20.49	20.44	20.46
1681	NASDAQ	BSCP	Thu, Jul 7, 2022	20.50	20.52	20.46	20.51
1680	NASDAQ	BSCP	Wed, Jul 6, 2022	20.56	20.57	20.46	20.50
1679	NASDAQ	BSCP	Tue, Jul 5, 2022	20.55	20.57	20.52	20.56
1678	NASDAQ	BSCP	Fri, Jul 1, 2022	20.50	20.57	20.50	20.54
1677	NASDAQ	BSCP	Thu, Jun 30, 2022	20.41	20.46	20.41	20.44
1676	NASDAQ	BSCP	Wed, Jun 29, 2022	20.34	20.40	20.32	20.40
1675	NASDAQ	BSCP	Tue, Jun 28, 2022	20.35	20.35	20.32	20.35
1674	NASDAQ	BSCP	Mon, Jun 27, 2022	20.35	20.38	20.34	20.36
1673	NASDAQ	BSCP	Fri, Jun 24, 2022	20.35	20.41	20.34	20.38
1672	NASDAQ	BSCP	Thu, Jun 23, 2022	20.36	20.42	20.34	20.37
1671	NASDAQ	BSCP	Wed, Jun 22, 2022	20.33	20.35	20.29	20.30
1670	NASDAQ	BSCP	Tue, Jun 21, 2022	20.27	20.30	20.26	20.27
1669	NASDAQ	BSCP	Fri, Jun 17, 2022	20.32	20.48	20.28	20.31
1668	NASDAQ	BSCP	Thu, Jun 16, 2022	20.25	20.33	20.24	20.30
1667	NASDAQ	BSCP	Wed, Jun 15, 2022	20.24	20.34	20.19	20.33
1666	NASDAQ	BSCP	Tue, Jun 14, 2022	20.25	20.28	20.15	20.17
1665	NASDAQ	BSCP	Mon, Jun 13, 2022	20.29	20.31	20.19	20.24
1664	NASDAQ	BSCP	Fri, Jun 10, 2022	20.48	20.48	20.43	20.44
1663	NASDAQ	BSCP	Thu, Jun 9, 2022	20.61	20.61	20.55	20.57
1662	NASDAQ	BSCP	Wed, Jun 8, 2022	20.62	20.64	20.60	20.61
1661	NASDAQ	BSCP	Tue, Jun 7, 2022	20.63	20.67	20.57	20.64
1660	NASDAQ	BSCP	Mon, Jun 6, 2022	20.65	20.65	20.61	20.63
1659	NASDAQ	BSCP	Fri, Jun 3, 2022	20.64	20.68	20.63	20.66
1658	NASDAQ	BSCP	Thu, Jun 2, 2022	20.68	20.68	20.64	20.68
1657	NASDAQ	BSCP	Wed, Jun 1, 2022	20.73	20.74	20.65	20.67
1656	NASDAQ	BSCP	Tue, May 31, 2022	20.76	20.76	20.70	20.73
1655	NASDAQ	BSCP	Fri, May 27, 2022	20.78	20.80	20.77	20.80
1654	NASDAQ	BSCP	Thu, May 26, 2022	20.76	20.80	20.75	20.76
1653	NASDAQ	BSCP	Wed, May 25, 2022	20.73	20.75	20.71	20.74
1652	NASDAQ	BSCP	Tue, May 24, 2022	20.62	20.71	20.62	20.71
1651	NASDAQ	BSCP	Mon, May 23, 2022	20.60	20.61	20.60	20.61
1650	NASDAQ	BSCP	Fri, May 20, 2022	20.63	20.66	20.61	20.65
1649	NASDAQ	BSCP	Thu, May 19, 2022	20.61	20.64	20.60	20.62
1648	NASDAQ	BSCP	Wed, May 18, 2022	20.57	20.61	20.56	20.57
1647	NASDAQ	BSCP	Tue, May 17, 2022	20.60	20.61	20.58	20.59
1646	NASDAQ	BSCP	Mon, May 16, 2022	20.63	20.68	20.63	20.66
1645	NASDAQ	BSCP	Fri, May 13, 2022	20.64	20.64	20.60	20.63
1644	NASDAQ	BSCP	Thu, May 12, 2022	20.64	20.68	20.64	20.65
1643	NASDAQ	BSCP	Wed, May 11, 2022	20.59	20.69	20.57	20.62
1642	NASDAQ	BSCP	Tue, May 10, 2022	20.65	20.69	20.63	20.63
1641	NASDAQ	BSCP	Mon, May 9, 2022	20.58	20.70	20.58	20.63
1640	NASDAQ	BSCP	Fri, May 6, 2022	20.56	20.60	20.55	20.57
1639	NASDAQ	BSCP	Thu, May 5, 2022	20.63	20.63	20.55	20.59
1638	NASDAQ	BSCP	Wed, May 4, 2022	20.55	20.71	20.51	20.66
1637	NASDAQ	BSCP	Tue, May 3, 2022	20.56	20.60	20.55	20.56
1636	NASDAQ	BSCP	Mon, May 2, 2022	20.54	20.58	20.52	20.55
1635	NASDAQ	BSCP	Fri, Apr 29, 2022	20.59	20.60	20.56	20.56
1634	NASDAQ	BSCP	Thu, Apr 28, 2022	20.64	20.64	20.60	20.64
1633	NASDAQ	BSCP	Wed, Apr 27, 2022	20.70	20.78	20.65	20.65
1632	NASDAQ	BSCP	Tue, Apr 26, 2022	20.69	20.73	20.69	20.72
1631	NASDAQ	BSCP	Mon, Apr 25, 2022	20.61	20.79	20.61	20.67
1630	NASDAQ	BSCP	Fri, Apr 22, 2022	20.51	20.59	20.49	20.57
1629	NASDAQ	BSCP	Thu, Apr 21, 2022	20.63	20.63	20.55	20.57
1628	NASDAQ	BSCP	Wed, Apr 20, 2022	20.63	20.68	20.61	20.66
1627	NASDAQ	BSCP	Tue, Apr 19, 2022	20.67	20.69	20.62	20.62
1626	NASDAQ	BSCP	Mon, Apr 18, 2022	20.72	20.75	20.70	20.72
1625	NASDAQ	BSCP	Thu, Apr 14, 2022	20.82	20.82	20.76	20.78
1624	NASDAQ	BSCP	Wed, Apr 13, 2022	20.81	20.86	20.81	20.84
1623	NASDAQ	BSCP	Tue, Apr 12, 2022	20.78	20.96	20.78	20.81
1622	NASDAQ	BSCP	Mon, Apr 11, 2022	20.73	20.91	20.72	20.74
1621	NASDAQ	BSCP	Fri, Apr 8, 2022	20.76	20.78	20.74	20.76
1620	NASDAQ	BSCP	Thu, Apr 7, 2022	20.81	20.84	20.80	20.81
1619	NASDAQ	BSCP	Wed, Apr 6, 2022	20.75	20.86	20.74	20.79
1618	NASDAQ	BSCP	Tue, Apr 5, 2022	20.87	20.87	20.79	20.81
1617	NASDAQ	BSCP	Mon, Apr 4, 2022	20.85	20.93	20.85	20.90
1616	NASDAQ	BSCP	Fri, Apr 1, 2022	20.83	20.88	20.82	20.86
1615	NASDAQ	BSCP	Thu, Mar 31, 2022	20.90	20.93	20.89	20.91
1614	NASDAQ	BSCP	Wed, Mar 30, 2022	20.87	20.91	20.86	20.90
1613	NASDAQ	BSCP	Tue, Mar 29, 2022	20.81	20.88	20.81	20.87
1612	NASDAQ	BSCP	Mon, Mar 28, 2022	20.80	20.86	20.78	20.80
1611	NASDAQ	BSCP	Fri, Mar 25, 2022	20.86	20.86	20.78	20.82
1610	NASDAQ	BSCP	Thu, Mar 24, 2022	20.86	20.90	20.83	20.90
1609	NASDAQ	BSCP	Wed, Mar 23, 2022	20.89	20.91	20.88	20.89
1608	NASDAQ	BSCP	Tue, Mar 22, 2022	20.85	20.89	20.84	20.89
1607	NASDAQ	BSCP	Mon, Mar 21, 2022	20.93	20.95	20.87	20.89
1606	NASDAQ	BSCP	Fri, Mar 18, 2022	20.99	21.02	20.98	21.02
1605	NASDAQ	BSCP	Thu, Mar 17, 2022	20.98	21.03	20.98	21.03
1604	NASDAQ	BSCP	Wed, Mar 16, 2022	20.96	21.00	20.89	20.97
1603	NASDAQ	BSCP	Tue, Mar 15, 2022	20.94	20.97	20.93	20.94
1602	NASDAQ	BSCP	Mon, Mar 14, 2022	20.95	20.98	20.90	20.93
1601	NASDAQ	BSCP	Fri, Mar 11, 2022	21.05	21.05	21.01	21.03
1600	NASDAQ	BSCP	Thu, Mar 10, 2022	21.08	21.08	21.04	21.06
1599	NASDAQ	BSCP	Wed, Mar 9, 2022	21.09	21.12	21.07	21.11
1598	NASDAQ	BSCP	Tue, Mar 8, 2022	21.16	21.16	21.07	21.10
1597	NASDAQ	BSCP	Mon, Mar 7, 2022	21.25	21.26	21.18	21.19
1596	NASDAQ	BSCP	Fri, Mar 4, 2022	21.31	21.33	21.28	21.29
1595	NASDAQ	BSCP	Thu, Mar 3, 2022	21.31	21.31	21.28	21.30
1594	NASDAQ	BSCP	Wed, Mar 2, 2022	21.36	21.36	21.28	21.30
1593	NASDAQ	BSCP	Tue, Mar 1, 2022	21.39	21.47	21.38	21.42
1592	NASDAQ	BSCP	Mon, Feb 28, 2022	21.30	21.35	21.30	21.35
1591	NASDAQ	BSCP	Fri, Feb 25, 2022	21.25	21.27	21.23	21.27
1590	NASDAQ	BSCP	Thu, Feb 24, 2022	21.24	21.27	21.24	21.26
1589	NASDAQ	BSCP	Wed, Feb 23, 2022	21.27	21.27	21.24	21.24
1588	NASDAQ	BSCP	Tue, Feb 22, 2022	21.30	21.30	21.27	21.28
1587	NASDAQ	BSCP	Fri, Feb 18, 2022	21.36	21.37	21.31	21.33
1586	NASDAQ	BSCP	Thu, Feb 17, 2022	21.34	21.37	21.32	21.35
1585	NASDAQ	BSCP	Wed, Feb 16, 2022	21.31	21.34	21.31	21.33
1584	NASDAQ	BSCP	Tue, Feb 15, 2022	21.30	21.33	21.28	21.31
1583	NASDAQ	BSCP	Mon, Feb 14, 2022	21.31	21.31	21.28	21.30
1582	NASDAQ	BSCP	Fri, Feb 11, 2022	21.34	21.39	21.31	21.37
1581	NASDAQ	BSCP	Thu, Feb 10, 2022	21.39	21.39	21.29	21.29
1580	NASDAQ	BSCP	Wed, Feb 9, 2022	21.46	21.47	21.44	21.45
1579	NASDAQ	BSCP	Tue, Feb 8, 2022	21.47	21.47	21.44	21.45
1578	NASDAQ	BSCP	Mon, Feb 7, 2022	21.46	21.49	21.43	21.49
1577	NASDAQ	BSCP	Fri, Feb 4, 2022	21.48	21.48	21.45	21.46
1576	NASDAQ	BSCP	Thu, Feb 3, 2022	21.55	21.56	21.54	21.56
1575	NASDAQ	BSCP	Wed, Feb 2, 2022	21.58	21.59	21.57	21.58
1574	NASDAQ	BSCP	Tue, Feb 1, 2022	21.56	21.60	21.54	21.56
1573	NASDAQ	BSCP	Mon, Jan 31, 2022	21.53	21.56	21.51	21.55
1572	NASDAQ	BSCP	Fri, Jan 28, 2022	21.52	21.55	21.51	21.53
1571	NASDAQ	BSCP	Thu, Jan 27, 2022	21.54	21.55	21.51	21.52
1570	NASDAQ	BSCP	Wed, Jan 26, 2022	21.65	21.66	21.54	21.55
1569	NASDAQ	BSCP	Tue, Jan 25, 2022	21.66	21.66	21.62	21.64
1568	NASDAQ	BSCP	Mon, Jan 24, 2022	21.65	21.66	21.63	21.65
1567	NASDAQ	BSCP	Fri, Jan 21, 2022	21.66	21.69	21.65	21.68
1566	NASDAQ	BSCP	Thu, Jan 20, 2022	21.66	21.67	21.63	21.64
1565	NASDAQ	BSCP	Wed, Jan 19, 2022	21.64	21.68	21.64	21.66
1564	NASDAQ	BSCP	Tue, Jan 18, 2022	21.68	21.68	21.63	21.64
1563	NASDAQ	BSCP	Fri, Jan 14, 2022	21.75	21.75	21.71	21.72
1562	NASDAQ	BSCP	Thu, Jan 13, 2022	21.75	21.77	21.74	21.76
1561	NASDAQ	BSCP	Wed, Jan 12, 2022	21.75	21.78	21.75	21.75
1560	NASDAQ	BSCP	Tue, Jan 11, 2022	21.72	21.76	21.72	21.75
1559	NASDAQ	BSCP	Mon, Jan 10, 2022	21.76	21.77	21.73	21.74
1558	NASDAQ	BSCP	Fri, Jan 7, 2022	21.79	21.79	21.76	21.77
1557	NASDAQ	BSCP	Thu, Jan 6, 2022	21.82	21.82	21.78	21.79
1556	NASDAQ	BSCP	Wed, Jan 5, 2022	21.86	21.87	21.81	21.82
1555	NASDAQ	BSCP	Tue, Jan 4, 2022	21.86	21.88	21.84	21.87
1554	NASDAQ	BSCP	Mon, Jan 3, 2022	21.87	21.88	21.84	21.85
1553	NASDAQ	BSCP	Fri, Dec 31, 2021	21.89	21.91	21.89	21.90
1552	NASDAQ	BSCP	Thu, Dec 30, 2021	21.88	21.90	21.88	21.90
1551	NASDAQ	BSCP	Wed, Dec 29, 2021	21.89	21.90	21.87	21.88
1550	NASDAQ	BSCP	Tue, Dec 28, 2021	21.91	21.91	21.89	21.90
1549	NASDAQ	BSCP	Mon, Dec 27, 2021	21.89	21.90	21.88	21.90
1548	NASDAQ	BSCP	Thu, Dec 23, 2021	21.88	21.90	21.88	21.90
1547	NASDAQ	BSCP	Wed, Dec 22, 2021	21.87	21.89	21.87	21.88
1546	NASDAQ	BSCP	Tue, Dec 21, 2021	21.85	21.89	21.85	21.87
1545	NASDAQ	BSCP	Mon, Dec 20, 2021	21.89	21.91	21.88	21.88
1544	NASDAQ	BSCP	Fri, Dec 17, 2021	21.96	21.98	21.94	21.94
1543	NASDAQ	BSCP	Thu, Dec 16, 2021	21.93	21.97	21.92	21.95
1542	NASDAQ	BSCP	Wed, Dec 15, 2021	21.90	21.93	21.88	21.92
1541	NASDAQ	BSCP	Tue, Dec 14, 2021	21.90	21.91	21.88	21.89
1540	NASDAQ	BSCP	Mon, Dec 13, 2021	21.91	21.94	21.90	21.93
1539	NASDAQ	BSCP	Fri, Dec 10, 2021	21.90	21.93	21.88	21.90
1538	NASDAQ	BSCP	Thu, Dec 9, 2021	21.91	21.92	21.90	21.91
1537	NASDAQ	BSCP	Wed, Dec 8, 2021	21.89	21.93	21.87	21.90
1536	NASDAQ	BSCP	Tue, Dec 7, 2021	21.90	21.91	21.89	21.90
1535	NASDAQ	BSCP	Mon, Dec 6, 2021	21.93	21.95	21.90	21.91
1534	NASDAQ	BSCP	Fri, Dec 3, 2021	21.89	21.96	21.88	21.96
1533	NASDAQ	BSCP	Thu, Dec 2, 2021	21.92	21.92	21.87	21.89
1532	NASDAQ	BSCP	Wed, Dec 1, 2021	21.90	21.93	21.89	21.92
1531	NASDAQ	BSCP	Tue, Nov 30, 2021	21.97	21.99	21.90	21.93
1530	NASDAQ	BSCP	Mon, Nov 29, 2021	21.90	21.94	21.90	21.93
1529	NASDAQ	BSCP	Fri, Nov 26, 2021	21.86	21.92	21.86	21.91
1528	NASDAQ	BSCP	Wed, Nov 24, 2021	21.84	21.86	21.83	21.86
1527	NASDAQ	BSCP	Tue, Nov 23, 2021	21.87	21.88	21.85	21.86
1526	NASDAQ	BSCP	Mon, Nov 22, 2021	21.92	21.93	21.88	21.89
1525	NASDAQ	BSCP	Fri, Nov 19, 2021	22.00	22.02	21.99	22.00
1524	NASDAQ	BSCP	Thu, Nov 18, 2021	21.98	21.99	21.97	21.99
1523	NASDAQ	BSCP	Wed, Nov 17, 2021	21.96	21.99	21.95	21.99
1522	NASDAQ	BSCP	Tue, Nov 16, 2021	21.95	21.97	21.95	21.96
1521	NASDAQ	BSCP	Mon, Nov 15, 2021	22.02	22.02	21.96	21.96
1520	NASDAQ	BSCP	Fri, Nov 12, 2021	21.99	22.01	21.98	22.00
1519	NASDAQ	BSCP	Thu, Nov 11, 2021	22.02	22.02	21.97	21.98
1518	NASDAQ	BSCP	Wed, Nov 10, 2021	22.07	22.07	22.01	22.02
1517	NASDAQ	BSCP	Tue, Nov 9, 2021	22.12	22.13	22.10	22.12
1516	NASDAQ	BSCP	Mon, Nov 8, 2021	22.12	22.14	22.09	22.10
1515	NASDAQ	BSCP	Fri, Nov 5, 2021	22.11	22.15	22.10	22.15
1514	NASDAQ	BSCP	Thu, Nov 4, 2021	22.08	22.11	22.08	22.11
1513	NASDAQ	BSCP	Wed, Nov 3, 2021	22.07	22.07	22.02	22.06
1512	NASDAQ	BSCP	Tue, Nov 2, 2021	22.04	22.07	22.04	22.07
1511	NASDAQ	BSCP	Mon, Nov 1, 2021	22.04	22.04	22.00	22.03
1510	NASDAQ	BSCP	Fri, Oct 29, 2021	22.03	22.05	22.00	22.05
1509	NASDAQ	BSCP	Thu, Oct 28, 2021	22.04	22.07	22.04	22.06
1508	NASDAQ	BSCP	Wed, Oct 27, 2021	22.05	22.07	22.03	22.05
1507	NASDAQ	BSCP	Tue, Oct 26, 2021	22.03	22.05	22.00	22.05
1506	NASDAQ	BSCP	Mon, Oct 25, 2021	22.02	22.05	22.02	22.05
1505	NASDAQ	BSCP	Fri, Oct 22, 2021	22.02	22.03	22.00	22.03
1504	NASDAQ	BSCP	Thu, Oct 21, 2021	22.04	22.05	22.01	22.02
1503	NASDAQ	BSCP	Wed, Oct 20, 2021	22.06	22.08	22.06	22.06
1502	NASDAQ	BSCP	Tue, Oct 19, 2021	22.06	22.07	22.04	22.06
1501	NASDAQ	BSCP	Mon, Oct 18, 2021	22.07	22.07	22.04	22.06
1500	NASDAQ	BSCP	Fri, Oct 15, 2021	22.14	22.15	22.13	22.14
1499	NASDAQ	BSCP	Thu, Oct 14, 2021	22.16	22.17	22.15	22.17
1498	NASDAQ	BSCP	Wed, Oct 13, 2021	22.13	22.14	22.12	22.14
1497	NASDAQ	BSCP	Tue, Oct 12, 2021	22.13	22.15	22.12	22.14
1496	NASDAQ	BSCP	Mon, Oct 11, 2021	22.14	22.14	22.12	22.13
1495	NASDAQ	BSCP	Fri, Oct 8, 2021	22.17	22.17	22.13	22.15
1494	NASDAQ	BSCP	Thu, Oct 7, 2021	22.19	22.19	22.17	22.18
1493	NASDAQ	BSCP	Wed, Oct 6, 2021	22.20	22.20	22.18	22.19
1492	NASDAQ	BSCP	Tue, Oct 5, 2021	22.20	22.21	22.19	22.21
1491	NASDAQ	BSCP	Mon, Oct 4, 2021	22.22	22.24	22.20	22.21
1490	NASDAQ	BSCP	Fri, Oct 1, 2021	22.18	22.24	22.18	22.24
1489	NASDAQ	BSCP	Thu, Sep 30, 2021	22.18	22.20	22.18	22.20
1488	NASDAQ	BSCP	Wed, Sep 29, 2021	22.18	22.20	22.17	22.18
1487	NASDAQ	BSCP	Tue, Sep 28, 2021	22.18	22.19	22.16	22.18
1486	NASDAQ	BSCP	Mon, Sep 27, 2021	22.20	22.21	22.19	22.21
1485	NASDAQ	BSCP	Fri, Sep 24, 2021	22.20	22.22	22.19	22.22
1484	NASDAQ	BSCP	Thu, Sep 23, 2021	22.23	22.24	22.21	22.23
1483	NASDAQ	BSCP	Wed, Sep 22, 2021	22.27	22.29	22.25	22.26
1482	NASDAQ	BSCP	Tue, Sep 21, 2021	22.27	22.28	22.27	22.27
1481	NASDAQ	BSCP	Mon, Sep 20, 2021	22.26	22.27	22.25	22.26
1480	NASDAQ	BSCP	Fri, Sep 17, 2021	22.30	22.30	22.27	22.29
1479	NASDAQ	BSCP	Thu, Sep 16, 2021	22.31	22.32	22.28	22.30
1478	NASDAQ	BSCP	Wed, Sep 15, 2021	22.33	22.33	22.31	22.32
1477	NASDAQ	BSCP	Tue, Sep 14, 2021	22.31	22.33	22.31	22.33
1476	NASDAQ	BSCP	Mon, Sep 13, 2021	22.31	22.32	22.30	22.31
1475	NASDAQ	BSCP	Fri, Sep 10, 2021	22.31	22.31	22.28	22.31
1474	NASDAQ	BSCP	Thu, Sep 9, 2021	22.30	22.32	22.29	22.32
1473	NASDAQ	BSCP	Wed, Sep 8, 2021	22.29	22.30	22.27	22.29
1472	NASDAQ	BSCP	Tue, Sep 7, 2021	22.30	22.30	22.26	22.28
1471	NASDAQ	BSCP	Fri, Sep 3, 2021	22.30	22.31	22.30	22.31
1470	NASDAQ	BSCP	Thu, Sep 2, 2021	22.31	22.32	22.30	22.31
1469	NASDAQ	BSCP	Wed, Sep 1, 2021	22.31	22.32	22.28	22.30
1468	NASDAQ	BSCP	Tue, Aug 31, 2021	22.30	22.32	22.30	22.31
1467	NASDAQ	BSCP	Mon, Aug 30, 2021	22.29	22.30	22.28	22.30
1466	NASDAQ	BSCP	Fri, Aug 27, 2021	22.23	22.28	22.22	22.28
1465	NASDAQ	BSCP	Thu, Aug 26, 2021	22.25	22.25	22.23	22.24
1464	NASDAQ	BSCP	Wed, Aug 25, 2021	22.26	22.26	22.24	22.25
1463	NASDAQ	BSCP	Tue, Aug 24, 2021	22.27	22.28	22.24	22.27
1462	NASDAQ	BSCP	Mon, Aug 23, 2021	22.26	22.28	22.22	22.28
1461	NASDAQ	BSCP	Fri, Aug 20, 2021	22.30	22.31	22.28	22.29
1460	NASDAQ	BSCP	Thu, Aug 19, 2021	22.31	22.31	22.28	22.30
1459	NASDAQ	BSCP	Wed, Aug 18, 2021	22.31	22.32	22.29	22.30
1458	NASDAQ	BSCP	Tue, Aug 17, 2021	22.30	22.32	22.30	22.32
1457	NASDAQ	BSCP	Mon, Aug 16, 2021	22.30	22.34	22.30	22.32
1456	NASDAQ	BSCP	Fri, Aug 13, 2021	22.28	22.30	22.27	22.29
1455	NASDAQ	BSCP	Thu, Aug 12, 2021	22.27	22.28	22.25	22.27
1454	NASDAQ	BSCP	Wed, Aug 11, 2021	22.27	22.29	22.25	22.28
1453	NASDAQ	BSCP	Tue, Aug 10, 2021	22.28	22.28	22.25	22.26
1452	NASDAQ	BSCP	Mon, Aug 9, 2021	22.30	22.32	22.27	22.29
1451	NASDAQ	BSCP	Fri, Aug 6, 2021	22.32	22.32	22.30	22.31
1450	NASDAQ	BSCP	Thu, Aug 5, 2021	22.37	22.37	22.33	22.35
1449	NASDAQ	BSCP	Wed, Aug 4, 2021	22.41	22.43	22.35	22.38
1448	NASDAQ	BSCP	Tue, Aug 3, 2021	22.39	22.41	22.39	22.41
1447	NASDAQ	BSCP	Mon, Aug 2, 2021	22.37	22.40	22.37	22.40
1446	NASDAQ	BSCP	Fri, Jul 30, 2021	22.37	22.37	22.36	22.37
1445	NASDAQ	BSCP	Thu, Jul 29, 2021	22.37	22.37	22.34	22.36
1444	NASDAQ	BSCP	Wed, Jul 28, 2021	22.35	22.38	22.34	22.38
1443	NASDAQ	BSCP	Tue, Jul 27, 2021	22.37	22.37	22.35	22.36
1442	NASDAQ	BSCP	Mon, Jul 26, 2021	22.35	22.35	22.33	22.35
1441	NASDAQ	BSCP	Fri, Jul 23, 2021	22.35	22.35	22.34	22.35
1440	NASDAQ	BSCP	Thu, Jul 22, 2021	22.33	22.36	22.32	22.36
1439	NASDAQ	BSCP	Wed, Jul 21, 2021	22.35	22.35	22.32	22.34
1438	NASDAQ	BSCP	Tue, Jul 20, 2021	22.38	22.38	22.34	22.37
1437	NASDAQ	BSCP	Mon, Jul 19, 2021	22.34	22.37	22.33	22.35
1436	NASDAQ	BSCP	Fri, Jul 16, 2021	22.32	22.34	22.31	22.33
1435	NASDAQ	BSCP	Thu, Jul 15, 2021	22.33	22.35	22.33	22.34
1434	NASDAQ	BSCP	Wed, Jul 14, 2021	22.31	22.34	22.31	22.33
1433	NASDAQ	BSCP	Tue, Jul 13, 2021	22.32	22.33	22.30	22.31
1432	NASDAQ	BSCP	Mon, Jul 12, 2021	22.34	22.35	22.32	22.33
1431	NASDAQ	BSCP	Fri, Jul 9, 2021	22.35	22.36	22.34	22.35
1430	NASDAQ	BSCP	Thu, Jul 8, 2021	22.35	22.39	22.35	22.38
1429	NASDAQ	BSCP	Wed, Jul 7, 2021	22.35	22.36	22.34	22.36
1428	NASDAQ	BSCP	Tue, Jul 6, 2021	22.31	22.36	22.31	22.35
1427	NASDAQ	BSCP	Fri, Jul 2, 2021	22.29	22.32	22.29	22.32
1426	NASDAQ	BSCP	Thu, Jul 1, 2021	22.31	22.31	22.27	22.29
1425	NASDAQ	BSCP	Wed, Jun 30, 2021	22.30	22.32	22.29	22.31
1424	NASDAQ	BSCP	Tue, Jun 29, 2021	22.27	22.30	22.27	22.30
1423	NASDAQ	BSCP	Mon, Jun 28, 2021	22.27	22.29	22.27	22.29
1422	NASDAQ	BSCP	Fri, Jun 25, 2021	22.29	22.29	22.26	22.27
1421	NASDAQ	BSCP	Thu, Jun 24, 2021	22.28	22.30	22.27	22.29
1420	NASDAQ	BSCP	Wed, Jun 23, 2021	22.29	22.30	22.27	22.28
1419	NASDAQ	BSCP	Tue, Jun 22, 2021	22.26	22.30	22.26	22.30
1418	NASDAQ	BSCP	Mon, Jun 21, 2021	22.25	22.28	22.24	22.27
1417	NASDAQ	BSCP	Fri, Jun 18, 2021	22.29	22.30	22.26	22.30
1416	NASDAQ	BSCP	Thu, Jun 17, 2021	22.31	22.32	22.29	22.31
1415	NASDAQ	BSCP	Wed, Jun 16, 2021	22.39	22.40	22.28	22.32
1414	NASDAQ	BSCP	Tue, Jun 15, 2021	22.37	22.39	22.36	22.38
1413	NASDAQ	BSCP	Mon, Jun 14, 2021	22.39	22.39	22.36	22.38
1412	NASDAQ	BSCP	Fri, Jun 11, 2021	22.42	22.42	22.40	22.41
1411	NASDAQ	BSCP	Thu, Jun 10, 2021	22.38	22.42	22.37	22.41
1410	NASDAQ	BSCP	Wed, Jun 9, 2021	22.40	22.41	22.38	22.40
1409	NASDAQ	BSCP	Tue, Jun 8, 2021	22.37	22.38	22.36	22.38
1408	NASDAQ	BSCP	Mon, Jun 7, 2021	22.34	22.36	22.34	22.36
1407	NASDAQ	BSCP	Fri, Jun 4, 2021	22.32	22.36	22.32	22.35
1406	NASDAQ	BSCP	Thu, Jun 3, 2021	22.32	22.33	22.30	22.32
1405	NASDAQ	BSCP	Wed, Jun 2, 2021	22.35	22.36	22.34	22.36
1404	NASDAQ	BSCP	Tue, Jun 1, 2021	22.34	22.35	22.32	22.34
1403	NASDAQ	BSCP	Fri, May 28, 2021	22.33	22.36	22.33	22.34
1402	NASDAQ	BSCP	Thu, May 27, 2021	22.34	22.35	22.32	22.34
1401	NASDAQ	BSCP	Wed, May 26, 2021	22.33	22.35	22.33	22.35
1400	NASDAQ	BSCP	Tue, May 25, 2021	22.33	22.36	22.33	22.35
1399	NASDAQ	BSCP	Mon, May 24, 2021	22.32	22.36	22.31	22.34
1398	NASDAQ	BSCP	Fri, May 21, 2021	22.35	22.36	22.33	22.35
1397	NASDAQ	BSCP	Thu, May 20, 2021	22.30	22.35	22.30	22.35
1396	NASDAQ	BSCP	Wed, May 19, 2021	22.32	22.33	22.28	22.29
1395	NASDAQ	BSCP	Tue, May 18, 2021	22.31	22.33	22.31	22.32
1394	NASDAQ	BSCP	Mon, May 17, 2021	22.33	22.33	22.31	22.32
1393	NASDAQ	BSCP	Fri, May 14, 2021	22.31	22.35	22.31	22.34
1392	NASDAQ	BSCP	Thu, May 13, 2021	22.28	22.31	22.28	22.31
1391	NASDAQ	BSCP	Wed, May 12, 2021	22.28	22.29	22.26	22.27
1390	NASDAQ	BSCP	Tue, May 11, 2021	22.31	22.33	22.30	22.32
1389	NASDAQ	BSCP	Mon, May 10, 2021	22.36	22.36	22.33	22.34
1388	NASDAQ	BSCP	Fri, May 7, 2021	22.35	22.38	22.35	22.36
1387	NASDAQ	BSCP	Thu, May 6, 2021	22.31	22.34	22.30	22.32
1386	NASDAQ	BSCP	Wed, May 5, 2021	22.29	22.32	22.29	22.32
1385	NASDAQ	BSCP	Tue, May 4, 2021	22.30	22.31	22.28	22.30
1384	NASDAQ	BSCP	Mon, May 3, 2021	22.28	22.30	22.27	22.29
1383	NASDAQ	BSCP	Fri, Apr 30, 2021	22.27	22.29	22.26	22.29
1382	NASDAQ	BSCP	Thu, Apr 29, 2021	22.23	22.27	22.23	22.27
1381	NASDAQ	BSCP	Wed, Apr 28, 2021	22.25	22.28	22.24	22.27
1380	NASDAQ	BSCP	Tue, Apr 27, 2021	22.27	22.27	22.24	22.25
1379	NASDAQ	BSCP	Mon, Apr 26, 2021	22.27	22.29	22.25	22.28
1378	NASDAQ	BSCP	Fri, Apr 23, 2021	22.27	22.29	22.26	22.28
1377	NASDAQ	BSCP	Thu, Apr 22, 2021	22.26	22.28	22.25	22.28
1376	NASDAQ	BSCP	Wed, Apr 21, 2021	22.26	22.28	22.25	22.28
1375	NASDAQ	BSCP	Tue, Apr 20, 2021	22.23	22.27	22.23	22.26
1374	NASDAQ	BSCP	Mon, Apr 19, 2021	22.22	22.25	22.21	22.24
1373	NASDAQ	BSCP	Fri, Apr 16, 2021	22.28	22.29	22.26	22.27
1372	NASDAQ	BSCP	Thu, Apr 15, 2021	22.28	22.32	22.27	22.31
1371	NASDAQ	BSCP	Wed, Apr 14, 2021	22.27	22.28	22.25	22.27
1370	NASDAQ	BSCP	Tue, Apr 13, 2021	22.23	22.28	22.23	22.28
1369	NASDAQ	BSCP	Mon, Apr 12, 2021	22.23	22.23	22.21	22.23
1368	NASDAQ	BSCP	Fri, Apr 9, 2021	22.22	22.25	22.21	22.24
1367	NASDAQ	BSCP	Thu, Apr 8, 2021	22.24	22.26	22.23	22.26
1366	NASDAQ	BSCP	Wed, Apr 7, 2021	22.23	22.24	22.21	22.23
1365	NASDAQ	BSCP	Tue, Apr 6, 2021	22.17	22.22	22.17	22.22
1364	NASDAQ	BSCP	Mon, Apr 5, 2021	22.13	22.16	22.11	22.15
1363	NASDAQ	BSCP	Thu, Apr 1, 2021	22.17	22.19	22.15	22.17
1362	NASDAQ	BSCP	Wed, Mar 31, 2021	22.15	22.17	22.14	22.15
1361	NASDAQ	BSCP	Tue, Mar 30, 2021	22.12	22.15	22.10	22.15
1360	NASDAQ	BSCP	Mon, Mar 29, 2021	22.16	22.16	22.14	22.15
1359	NASDAQ	BSCP	Fri, Mar 26, 2021	22.16	22.17	22.14	22.16
1358	NASDAQ	BSCP	Thu, Mar 25, 2021	22.17	22.19	22.15	22.18
1357	NASDAQ	BSCP	Wed, Mar 24, 2021	22.13	22.17	22.13	22.17
1356	NASDAQ	BSCP	Tue, Mar 23, 2021	22.13	22.16	22.13	22.16
1355	NASDAQ	BSCP	Mon, Mar 22, 2021	22.12	22.14	22.11	22.12
1354	NASDAQ	BSCP	Fri, Mar 19, 2021	22.13	22.16	22.12	22.14
1353	NASDAQ	BSCP	Thu, Mar 18, 2021	22.15	22.17	22.13	22.16
1352	NASDAQ	BSCP	Wed, Mar 17, 2021	22.15	22.25	22.13	22.22
1351	NASDAQ	BSCP	Tue, Mar 16, 2021	22.17	22.18	22.15	22.17
1350	NASDAQ	BSCP	Mon, Mar 15, 2021	22.20	22.20	22.13	22.17
1349	NASDAQ	BSCP	Fri, Mar 12, 2021	22.13	22.15	22.11	22.14
1348	NASDAQ	BSCP	Thu, Mar 11, 2021	22.18	22.26	22.18	22.20
1347	NASDAQ	BSCP	Wed, Mar 10, 2021	22.13	22.18	22.12	22.17
1346	NASDAQ	BSCP	Tue, Mar 9, 2021	22.11	22.14	22.10	22.13
1345	NASDAQ	BSCP	Mon, Mar 8, 2021	22.15	22.17	22.07	22.08
1344	NASDAQ	BSCP	Fri, Mar 5, 2021	22.16	22.21	22.15	22.19
1343	NASDAQ	BSCP	Thu, Mar 4, 2021	22.28	22.29	22.22	22.22
1342	NASDAQ	BSCP	Wed, Mar 3, 2021	22.29	22.29	22.26	22.28
1341	NASDAQ	BSCP	Tue, Mar 2, 2021	22.30	22.33	22.30	22.33
1340	NASDAQ	BSCP	Mon, Mar 1, 2021	22.27	22.32	22.25	22.31
1339	NASDAQ	BSCP	Fri, Feb 26, 2021	22.24	22.27	22.19	22.26
1338	NASDAQ	BSCP	Thu, Feb 25, 2021	22.33	22.33	22.17	22.18
1337	NASDAQ	BSCP	Wed, Feb 24, 2021	22.37	22.41	22.35	22.41
1336	NASDAQ	BSCP	Tue, Feb 23, 2021	22.37	22.41	22.37	22.41
1335	NASDAQ	BSCP	Mon, Feb 22, 2021	22.40	22.42	22.39	22.40
1334	NASDAQ	BSCP	Fri, Feb 19, 2021	22.47	22.47	22.43	22.45
1333	NASDAQ	BSCP	Thu, Feb 18, 2021	22.47	22.49	22.44	22.48
1332	NASDAQ	BSCP	Wed, Feb 17, 2021	22.46	22.49	22.46	22.48
1331	NASDAQ	BSCP	Tue, Feb 16, 2021	22.49	22.49	22.46	22.47
1330	NASDAQ	BSCP	Fri, Feb 12, 2021	22.51	22.53	22.51	22.52
1329	NASDAQ	BSCP	Thu, Feb 11, 2021	22.54	22.55	22.51	22.53
1328	NASDAQ	BSCP	Wed, Feb 10, 2021	22.53	22.54	22.52	22.54
1327	NASDAQ	BSCP	Tue, Feb 9, 2021	22.52	22.53	22.51	22.52
1326	NASDAQ	BSCP	Mon, Feb 8, 2021	22.52	22.53	22.50	22.53
1325	NASDAQ	BSCP	Fri, Feb 5, 2021	22.52	22.53	22.50	22.50
1324	NASDAQ	BSCP	Thu, Feb 4, 2021	22.50	22.52	22.48	22.52
1323	NASDAQ	BSCP	Wed, Feb 3, 2021	22.49	22.51	22.49	22.51
1322	NASDAQ	BSCP	Tue, Feb 2, 2021	22.50	22.52	22.48	22.51
1321	NASDAQ	BSCP	Mon, Feb 1, 2021	22.50	22.52	22.49	22.52
1320	NASDAQ	BSCP	Fri, Jan 29, 2021	22.48	22.51	22.48	22.50
1319	NASDAQ	BSCP	Thu, Jan 28, 2021	22.49	22.51	22.49	22.49
1318	NASDAQ	BSCP	Wed, Jan 27, 2021	22.51	22.52	22.49	22.51
1317	NASDAQ	BSCP	Tue, Jan 26, 2021	22.50	22.52	22.49	22.52
1316	NASDAQ	BSCP	Mon, Jan 25, 2021	22.50	22.52	22.49	22.50
1315	NASDAQ	BSCP	Fri, Jan 22, 2021	22.49	22.51	22.47	22.48
1314	NASDAQ	BSCP	Thu, Jan 21, 2021	22.47	22.51	22.46	22.51
1313	NASDAQ	BSCP	Wed, Jan 20, 2021	22.49	22.51	22.48	22.49
1312	NASDAQ	BSCP	Tue, Jan 19, 2021	22.49	22.50	22.48	22.50
1311	NASDAQ	BSCP	Fri, Jan 15, 2021	22.53	22.54	22.51	22.53
1310	NASDAQ	BSCP	Thu, Jan 14, 2021	22.54	22.55	22.50	22.52
1309	NASDAQ	BSCP	Wed, Jan 13, 2021	22.51	22.54	22.50	22.54
1308	NASDAQ	BSCP	Tue, Jan 12, 2021	22.47	22.50	22.45	22.50
1307	NASDAQ	BSCP	Mon, Jan 11, 2021	22.50	22.50	22.47	22.48
1306	NASDAQ	BSCP	Fri, Jan 8, 2021	22.52	22.52	22.50	22.50
1305	NASDAQ	BSCP	Thu, Jan 7, 2021	22.52	22.54	22.51	22.53
1304	NASDAQ	BSCP	Wed, Jan 6, 2021	22.55	22.55	22.51	22.54
1303	NASDAQ	BSCP	Tue, Jan 5, 2021	22.60	22.60	22.55	22.58
1302	NASDAQ	BSCP	Mon, Jan 4, 2021	22.61	22.61	22.58	22.60
1301	NASDAQ	BSCP	Thu, Dec 31, 2020	22.62	22.63	22.61	22.63
1300	NASDAQ	BSCP	Wed, Dec 30, 2020	22.60	22.62	22.59	22.62
1299	NASDAQ	BSCP	Tue, Dec 29, 2020	22.58	22.60	22.57	22.59
1298	NASDAQ	BSCP	Mon, Dec 28, 2020	22.56	22.59	22.55	22.58
1297	NASDAQ	BSCP	Thu, Dec 24, 2020	22.56	22.57	22.55	22.57
1296	NASDAQ	BSCP	Wed, Dec 23, 2020	22.55	22.56	22.51	22.56
1295	NASDAQ	BSCP	Tue, Dec 22, 2020	22.51	22.54	22.51	22.54
1294	NASDAQ	BSCP	Mon, Dec 21, 2020	22.52	22.52	22.49	22.52
1293	NASDAQ	BSCP	Fri, Dec 18, 2020	22.56	22.57	22.54	22.56
1292	NASDAQ	BSCP	Thu, Dec 17, 2020	22.56	22.57	22.53	22.57
1291	NASDAQ	BSCP	Wed, Dec 16, 2020	22.54	22.55	22.52	22.53
1290	NASDAQ	BSCP	Tue, Dec 15, 2020	22.55	22.55	22.53	22.55
1289	NASDAQ	BSCP	Mon, Dec 14, 2020	22.52	22.53	22.51	22.53
1288	NASDAQ	BSCP	Fri, Dec 11, 2020	22.51	22.53	22.50	22.53
1287	NASDAQ	BSCP	Thu, Dec 10, 2020	22.49	22.51	22.48	22.51
1286	NASDAQ	BSCP	Wed, Dec 9, 2020	22.51	22.51	22.48	22.49
1285	NASDAQ	BSCP	Tue, Dec 8, 2020	22.52	22.53	22.51	22.52
1284	NASDAQ	BSCP	Mon, Dec 7, 2020	22.52	22.54	22.51	22.53
1283	NASDAQ	BSCP	Fri, Dec 4, 2020	22.52	22.52	22.49	22.51
1282	NASDAQ	BSCP	Thu, Dec 3, 2020	22.52	22.56	22.52	22.55
1281	NASDAQ	BSCP	Wed, Dec 2, 2020	22.50	22.53	22.47	22.51
1280	NASDAQ	BSCP	Tue, Dec 1, 2020	22.52	22.54	22.49	22.53
1279	NASDAQ	BSCP	Mon, Nov 30, 2020	22.48	22.53	22.47	22.53
1278	NASDAQ	BSCP	Fri, Nov 27, 2020	22.49	22.51	22.49	22.50
1277	NASDAQ	BSCP	Wed, Nov 25, 2020	22.48	22.49	22.45	22.49
1276	NASDAQ	BSCP	Tue, Nov 24, 2020	22.48	22.48	22.44	22.47
1275	NASDAQ	BSCP	Mon, Nov 23, 2020	22.47	22.47	22.44	22.46
1274	NASDAQ	BSCP	Fri, Nov 20, 2020	22.48	22.52	22.47	22.50
1273	NASDAQ	BSCP	Thu, Nov 19, 2020	22.47	22.51	22.46	22.51
1272	NASDAQ	BSCP	Wed, Nov 18, 2020	22.45	22.48	22.44	22.48
1271	NASDAQ	BSCP	Tue, Nov 17, 2020	22.46	22.48	22.41	22.47
1270	NASDAQ	BSCP	Mon, Nov 16, 2020	22.43	22.47	22.42	22.47
1269	NASDAQ	BSCP	Fri, Nov 13, 2020	22.42	22.44	22.41	22.43
1268	NASDAQ	BSCP	Thu, Nov 12, 2020	22.40	22.42	22.39	22.42
1267	NASDAQ	BSCP	Wed, Nov 11, 2020	22.38	22.51	22.35	22.40
1266	NASDAQ	BSCP	Tue, Nov 10, 2020	22.37	22.41	22.37	22.37
1265	NASDAQ	BSCP	Mon, Nov 9, 2020	22.45	22.46	22.39	22.42
1264	NASDAQ	BSCP	Fri, Nov 6, 2020	22.44	22.46	22.42	22.46
1263	NASDAQ	BSCP	Thu, Nov 5, 2020	22.45	22.48	22.42	22.46
1262	NASDAQ	BSCP	Wed, Nov 4, 2020	22.41	22.45	22.38	22.45
1261	NASDAQ	BSCP	Tue, Nov 3, 2020	22.34	22.37	22.33	22.35
1260	NASDAQ	BSCP	Mon, Nov 2, 2020	22.34	22.37	22.33	22.35
1259	NASDAQ	BSCP	Fri, Oct 30, 2020	22.35	22.36	22.33	22.34
1258	NASDAQ	BSCP	Thu, Oct 29, 2020	22.37	22.37	22.31	22.34
1257	NASDAQ	BSCP	Wed, Oct 28, 2020	22.41	22.42	22.36	22.38
1256	NASDAQ	BSCP	Tue, Oct 27, 2020	22.39	22.44	22.39	22.44
1255	NASDAQ	BSCP	Mon, Oct 26, 2020	22.39	22.41	22.37	22.40
1254	NASDAQ	BSCP	Fri, Oct 23, 2020	22.38	22.39	22.37	22.39
1253	NASDAQ	BSCP	Thu, Oct 22, 2020	22.38	22.39	22.36	22.37
1252	NASDAQ	BSCP	Wed, Oct 21, 2020	22.38	22.40	22.34	22.39
1251	NASDAQ	BSCP	Tue, Oct 20, 2020	22.38	22.40	22.37	22.40
1250	NASDAQ	BSCP	Mon, Oct 19, 2020	22.39	22.40	22.38	22.40
1249	NASDAQ	BSCP	Fri, Oct 16, 2020	22.45	22.46	22.41	22.44
1248	NASDAQ	BSCP	Thu, Oct 15, 2020	22.44	22.45	22.42	22.44
1247	NASDAQ	BSCP	Wed, Oct 14, 2020	22.41	22.45	22.41	22.44
1246	NASDAQ	BSCP	Tue, Oct 13, 2020	22.46	22.46	22.42	22.44
1245	NASDAQ	BSCP	Mon, Oct 12, 2020	22.42	22.47	22.40	22.46
1244	NASDAQ	BSCP	Fri, Oct 9, 2020	22.40	22.42	22.38	22.39
1243	NASDAQ	BSCP	Thu, Oct 8, 2020	22.39	22.39	22.37	22.39
1242	NASDAQ	BSCP	Wed, Oct 7, 2020	22.37	22.38	22.36	22.37
1241	NASDAQ	BSCP	Tue, Oct 6, 2020	22.38	22.41	22.37	22.40
1240	NASDAQ	BSCP	Mon, Oct 5, 2020	22.38	22.39	22.36	22.38
1239	NASDAQ	BSCP	Fri, Oct 2, 2020	22.39	22.39	22.34	22.39
1238	NASDAQ	BSCP	Thu, Oct 1, 2020	22.35	22.38	22.34	22.38
1237	NASDAQ	BSCP	Wed, Sep 30, 2020	22.35	22.36	22.34	22.35
1236	NASDAQ	BSCP	Tue, Sep 29, 2020	22.36	22.36	22.33	22.35
1235	NASDAQ	BSCP	Mon, Sep 28, 2020	22.26	22.36	22.26	22.36
1234	NASDAQ	BSCP	Fri, Sep 25, 2020	22.30	22.31	22.29	22.30
1233	NASDAQ	BSCP	Thu, Sep 24, 2020	22.36	22.36	22.30	22.33
1232	NASDAQ	BSCP	Wed, Sep 23, 2020	22.42	22.42	22.35	22.36
1231	NASDAQ	BSCP	Tue, Sep 22, 2020	22.42	22.42	22.40	22.42
1230	NASDAQ	BSCP	Mon, Sep 21, 2020	22.43	22.43	22.40	22.42
1229	NASDAQ	BSCP	Fri, Sep 18, 2020	22.47	22.48	22.46	22.47
1228	NASDAQ	BSCP	Thu, Sep 17, 2020	22.48	22.49	22.47	22.48
1227	NASDAQ	BSCP	Wed, Sep 16, 2020	22.48	22.49	22.46	22.48
1226	NASDAQ	BSCP	Tue, Sep 15, 2020	22.45	22.47	22.42	22.47
1225	NASDAQ	BSCP	Mon, Sep 14, 2020	22.45	22.48	22.44	22.47
1224	NASDAQ	BSCP	Fri, Sep 11, 2020	22.45	22.48	22.41	22.48
1223	NASDAQ	BSCP	Thu, Sep 10, 2020	22.44	22.47	22.42	22.44
1222	NASDAQ	BSCP	Wed, Sep 9, 2020	22.45	22.46	22.42	22.45
1221	NASDAQ	BSCP	Tue, Sep 8, 2020	22.44	22.45	22.42	22.44
1220	NASDAQ	BSCP	Fri, Sep 4, 2020	22.48	22.48	22.43	22.46
1219	NASDAQ	BSCP	Thu, Sep 3, 2020	22.52	22.52	22.48	22.51
1218	NASDAQ	BSCP	Wed, Sep 2, 2020	22.50	22.53	22.48	22.50
1217	NASDAQ	BSCP	Tue, Sep 1, 2020	22.46	22.53	22.44	22.52
1216	NASDAQ	BSCP	Mon, Aug 31, 2020	22.44	22.47	22.41	22.43
1215	NASDAQ	BSCP	Fri, Aug 28, 2020	22.42	22.45	22.40	22.42
1214	NASDAQ	BSCP	Thu, Aug 27, 2020	22.41	22.44	22.38	22.39
1213	NASDAQ	BSCP	Wed, Aug 26, 2020	22.39	22.42	22.36	22.41
1212	NASDAQ	BSCP	Tue, Aug 25, 2020	22.40	22.43	22.38	22.42
1211	NASDAQ	BSCP	Mon, Aug 24, 2020	22.43	22.43	22.40	22.43
1210	NASDAQ	BSCP	Fri, Aug 21, 2020	22.47	22.48	22.45	22.47
1209	NASDAQ	BSCP	Thu, Aug 20, 2020	22.45	22.47	22.44	22.47
1208	NASDAQ	BSCP	Wed, Aug 19, 2020	22.45	22.46	22.43	22.45
1207	NASDAQ	BSCP	Tue, Aug 18, 2020	22.42	22.47	22.42	22.46
1206	NASDAQ	BSCP	Mon, Aug 17, 2020	22.42	22.44	22.41	22.44
1205	NASDAQ	BSCP	Fri, Aug 14, 2020	22.44	22.45	22.40	22.42
1204	NASDAQ	BSCP	Thu, Aug 13, 2020	22.46	22.49	22.42	22.43
1203	NASDAQ	BSCP	Wed, Aug 12, 2020	22.47	22.49	22.46	22.49
1202	NASDAQ	BSCP	Tue, Aug 11, 2020	22.51	22.51	22.49	22.50
1201	NASDAQ	BSCP	Mon, Aug 10, 2020	22.53	22.55	22.52	22.54
1200	NASDAQ	BSCP	Fri, Aug 7, 2020	22.54	22.55	22.53	22.54
1199	NASDAQ	BSCP	Thu, Aug 6, 2020	22.53	22.55	22.49	22.54
1198	NASDAQ	BSCP	Wed, Aug 5, 2020	22.52	22.53	22.50	22.51
1197	NASDAQ	BSCP	Tue, Aug 4, 2020	22.50	22.52	22.47	22.51
1196	NASDAQ	BSCP	Mon, Aug 3, 2020	22.48	22.50	22.45	22.50
1195	NASDAQ	BSCP	Fri, Jul 31, 2020	22.44	22.48	22.42	22.48
1194	NASDAQ	BSCP	Thu, Jul 30, 2020	22.42	22.46	22.40	22.45
1193	NASDAQ	BSCP	Wed, Jul 29, 2020	22.37	22.44	22.36	22.43
1192	NASDAQ	BSCP	Tue, Jul 28, 2020	22.36	22.40	22.35	22.38
1191	NASDAQ	BSCP	Mon, Jul 27, 2020	22.37	22.43	22.36	22.37
1190	NASDAQ	BSCP	Fri, Jul 24, 2020	22.38	22.40	22.36	22.39
1189	NASDAQ	BSCP	Thu, Jul 23, 2020	22.39	22.40	22.35	22.38
1188	NASDAQ	BSCP	Wed, Jul 22, 2020	22.39	22.40	22.36	22.39
1187	NASDAQ	BSCP	Tue, Jul 21, 2020	22.36	22.38	22.33	22.36
1186	NASDAQ	BSCP	Mon, Jul 20, 2020	22.35	22.39	22.31	22.35
1185	NASDAQ	BSCP	Fri, Jul 17, 2020	22.32	22.38	22.32	22.38
1184	NASDAQ	BSCP	Thu, Jul 16, 2020	22.34	22.36	22.34	22.35
1183	NASDAQ	BSCP	Wed, Jul 15, 2020	22.34	22.35	22.30	22.34
1182	NASDAQ	BSCP	Tue, Jul 14, 2020	22.30	22.33	22.28	22.32
1181	NASDAQ	BSCP	Mon, Jul 13, 2020	22.30	22.32	22.29	22.31
1180	NASDAQ	BSCP	Fri, Jul 10, 2020	22.30	22.31	22.27	22.29
1179	NASDAQ	BSCP	Thu, Jul 9, 2020	22.29	22.32	22.28	22.31
1178	NASDAQ	BSCP	Wed, Jul 8, 2020	22.30	22.32	22.26	22.30
1177	NASDAQ	BSCP	Tue, Jul 7, 2020	22.28	22.31	22.27	22.29
1176	NASDAQ	BSCP	Mon, Jul 6, 2020	22.27	22.32	22.27	22.31
1175	NASDAQ	BSCP	Thu, Jul 2, 2020	22.26	22.28	22.24	22.26
1174	NASDAQ	BSCP	Wed, Jul 1, 2020	22.23	22.25	22.20	22.22
1173	NASDAQ	BSCP	Tue, Jun 30, 2020	22.23	22.27	22.22	22.22
1172	NASDAQ	BSCP	Mon, Jun 29, 2020	22.16	22.22	22.15	22.22
1171	NASDAQ	BSCP	Fri, Jun 26, 2020	22.20	22.20	22.13	22.14
1170	NASDAQ	BSCP	Thu, Jun 25, 2020	22.19	22.20	22.15	22.19
1169	NASDAQ	BSCP	Wed, Jun 24, 2020	22.19	22.19	22.15	22.17
1168	NASDAQ	BSCP	Tue, Jun 23, 2020	22.20	22.22	22.17	22.20
1167	NASDAQ	BSCP	Mon, Jun 22, 2020	22.23	22.23	22.19	22.20
1166	NASDAQ	BSCP	Fri, Jun 19, 2020	22.25	22.29	22.24	22.26
1165	NASDAQ	BSCP	Thu, Jun 18, 2020	22.29	22.29	22.23	22.25
1164	NASDAQ	BSCP	Wed, Jun 17, 2020	22.34	22.34	22.21	22.27
1163	NASDAQ	BSCP	Tue, Jun 16, 2020	22.32	22.34	22.23	22.34
1162	NASDAQ	BSCP	Mon, Jun 15, 2020	21.96	22.25	21.96	22.22
1161	NASDAQ	BSCP	Fri, Jun 12, 2020	22.00	22.11	22.00	22.09
1160	NASDAQ	BSCP	Thu, Jun 11, 2020	22.05	22.14	22.05	22.06
1159	NASDAQ	BSCP	Wed, Jun 10, 2020	22.20	22.23	22.13	22.20
1158	NASDAQ	BSCP	Tue, Jun 9, 2020	22.20	22.21	22.16	22.19
1157	NASDAQ	BSCP	Mon, Jun 8, 2020	22.19	22.22	22.10	22.18
1156	NASDAQ	BSCP	Fri, Jun 5, 2020	22.13	22.17	22.06	22.15
1155	NASDAQ	BSCP	Thu, Jun 4, 2020	22.14	22.15	22.02	22.13
1154	NASDAQ	BSCP	Wed, Jun 3, 2020	22.16	22.16	22.01	22.10
1153	NASDAQ	BSCP	Tue, Jun 2, 2020	22.04	22.13	21.98	22.12
1152	NASDAQ	BSCP	Mon, Jun 1, 2020	22.07	22.08	21.93	22.07
1151	NASDAQ	BSCP	Fri, May 29, 2020	21.93	22.03	21.91	21.99
1150	NASDAQ	BSCP	Thu, May 28, 2020	21.91	21.95	21.84	21.91
1149	NASDAQ	BSCP	Wed, May 27, 2020	21.92	21.92	21.84	21.90
1148	NASDAQ	BSCP	Tue, May 26, 2020	21.87	21.89	21.79	21.89
1147	NASDAQ	BSCP	Fri, May 22, 2020	21.81	21.83	21.77	21.81
1146	NASDAQ	BSCP	Thu, May 21, 2020	21.81	21.81	21.75	21.79
1145	NASDAQ	BSCP	Wed, May 20, 2020	21.68	21.81	21.66	21.80
1144	NASDAQ	BSCP	Tue, May 19, 2020	21.68	21.71	21.58	21.70
1143	NASDAQ	BSCP	Mon, May 18, 2020	21.55	21.63	21.51	21.59
1142	NASDAQ	BSCP	Fri, May 15, 2020	21.61	21.62	21.51	21.55
1141	NASDAQ	BSCP	Thu, May 14, 2020	21.50	21.60	21.50	21.58
1140	NASDAQ	BSCP	Wed, May 13, 2020	21.50	21.59	21.50	21.57
1139	NASDAQ	BSCP	Tue, May 12, 2020	21.50	21.56	21.44	21.45
1138	NASDAQ	BSCP	Mon, May 11, 2020	21.50	21.50	21.43	21.49
1137	NASDAQ	BSCP	Fri, May 8, 2020	21.51	21.54	21.46	21.50
1136	NASDAQ	BSCP	Thu, May 7, 2020	21.45	21.54	21.43	21.51
1135	NASDAQ	BSCP	Wed, May 6, 2020	21.53	21.53	21.43	21.46
1134	NASDAQ	BSCP	Tue, May 5, 2020	21.52	21.54	21.43	21.51
1133	NASDAQ	BSCP	Mon, May 4, 2020	21.47	21.53	21.45	21.47
1132	NASDAQ	BSCP	Fri, May 1, 2020	21.53	21.53	21.43	21.47
1131	NASDAQ	BSCP	Thu, Apr 30, 2020	21.54	21.55	21.47	21.53
1130	NASDAQ	BSCP	Wed, Apr 29, 2020	21.40	21.54	21.40	21.46
1129	NASDAQ	BSCP	Tue, Apr 28, 2020	21.38	21.47	21.35	21.40
1128	NASDAQ	BSCP	Mon, Apr 27, 2020	21.46	21.46	21.35	21.41
1127	NASDAQ	BSCP	Fri, Apr 24, 2020	21.48	21.50	21.34	21.46
1126	NASDAQ	BSCP	Thu, Apr 23, 2020	21.44	21.48	21.33	21.43
1125	NASDAQ	BSCP	Wed, Apr 22, 2020	21.40	21.45	21.30	21.40
1124	NASDAQ	BSCP	Tue, Apr 21, 2020	21.39	21.41	21.30	21.33
1123	NASDAQ	BSCP	Mon, Apr 20, 2020	21.53	21.55	21.38	21.44
1122	NASDAQ	BSCP	Fri, Apr 17, 2020	21.55	21.69	21.51	21.62
1121	NASDAQ	BSCP	Thu, Apr 16, 2020	21.54	21.65	21.47	21.58
1120	NASDAQ	BSCP	Wed, Apr 15, 2020	21.45	21.69	21.42	21.52
1119	NASDAQ	BSCP	Tue, Apr 14, 2020	21.51	21.64	21.50	21.64
1118	NASDAQ	BSCP	Mon, Apr 13, 2020	21.46	21.58	21.36	21.53
1117	NASDAQ	BSCP	Thu, Apr 9, 2020	21.16	21.51	21.10	21.51
1116	NASDAQ	BSCP	Wed, Apr 8, 2020	20.69	20.96	20.67	20.93
1115	NASDAQ	BSCP	Tue, Apr 7, 2020	20.77	20.77	20.68	20.70
1114	NASDAQ	BSCP	Mon, Apr 6, 2020	20.54	20.62	20.51	20.62
1113	NASDAQ	BSCP	Fri, Apr 3, 2020	20.55	20.55	20.43	20.45
1112	NASDAQ	BSCP	Thu, Apr 2, 2020	20.48	20.58	20.42	20.50
1111	NASDAQ	BSCP	Wed, Apr 1, 2020	20.50	20.62	20.46	20.49
1110	NASDAQ	BSCP	Tue, Mar 31, 2020	20.69	20.69	20.52	20.57
1109	NASDAQ	BSCP	Mon, Mar 30, 2020	20.36	20.52	20.27	20.49
1108	NASDAQ	BSCP	Fri, Mar 27, 2020	20.23	20.39	20.10	20.28
1107	NASDAQ	BSCP	Thu, Mar 26, 2020	20.07	20.24	20.03	20.23
1106	NASDAQ	BSCP	Wed, Mar 25, 2020	19.79	20.18	19.72	20.14
1105	NASDAQ	BSCP	Tue, Mar 24, 2020	19.57	19.80	19.34	19.55
1104	NASDAQ	BSCP	Mon, Mar 23, 2020	19.17	19.57	19.17	19.47
1103	NASDAQ	BSCP	Fri, Mar 20, 2020	18.89	19.12	18.61	18.67
1102	NASDAQ	BSCP	Thu, Mar 19, 2020	19.27	19.38	18.60	18.84
1101	NASDAQ	BSCP	Wed, Mar 18, 2020	19.69	19.81	19.13	19.31
1100	NASDAQ	BSCP	Tue, Mar 17, 2020	20.19	20.42	19.97	20.06
1099	NASDAQ	BSCP	Mon, Mar 16, 2020	19.32	20.58	19.32	20.52
1098	NASDAQ	BSCP	Fri, Mar 13, 2020	20.39	20.79	20.39	20.75
1097	NASDAQ	BSCP	Thu, Mar 12, 2020	20.66	21.00	19.75	20.49
1096	NASDAQ	BSCP	Wed, Mar 11, 2020	21.46	21.46	20.98	21.05
1095	NASDAQ	BSCP	Tue, Mar 10, 2020	21.59	21.67	21.46	21.46
1094	NASDAQ	BSCP	Mon, Mar 9, 2020	21.62	22.00	21.62	21.71
1093	NASDAQ	BSCP	Fri, Mar 6, 2020	22.07	22.09	21.94	22.02
1092	NASDAQ	BSCP	Thu, Mar 5, 2020	22.16	22.16	22.05	22.07
1091	NASDAQ	BSCP	Wed, Mar 4, 2020	22.07	22.15	22.07	22.11
1090	NASDAQ	BSCP	Tue, Mar 3, 2020	21.91	22.11	21.91	22.03
1089	NASDAQ	BSCP	Mon, Mar 2, 2020	21.96	21.98	21.86	21.86
1088	NASDAQ	BSCP	Fri, Feb 28, 2020	21.86	21.90	21.80	21.88
1087	NASDAQ	BSCP	Thu, Feb 27, 2020	21.87	21.87	21.76	21.78
1086	NASDAQ	BSCP	Wed, Feb 26, 2020	21.83	21.86	21.80	21.84
1085	NASDAQ	BSCP	Tue, Feb 25, 2020	21.80	21.86	21.78	21.82
1084	NASDAQ	BSCP	Mon, Feb 24, 2020	21.83	21.83	21.78	21.80
1083	NASDAQ	BSCP	Fri, Feb 21, 2020	21.80	21.86	21.79	21.82
1082	NASDAQ	BSCP	Thu, Feb 20, 2020	21.76	21.80	21.75	21.79
1081	NASDAQ	BSCP	Wed, Feb 19, 2020	21.77	21.77	21.75	21.76
1080	NASDAQ	BSCP	Tue, Feb 18, 2020	21.73	21.78	21.73	21.76
1079	NASDAQ	BSCP	Fri, Feb 14, 2020	21.75	21.77	21.71	21.72
1078	NASDAQ	BSCP	Thu, Feb 13, 2020	21.75	21.75	21.71	21.71
1077	NASDAQ	BSCP	Wed, Feb 12, 2020	21.74	21.74	21.71	21.72
1076	NASDAQ	BSCP	Tue, Feb 11, 2020	21.77	21.77	21.73	21.76
1075	NASDAQ	BSCP	Mon, Feb 10, 2020	21.74	21.77	21.73	21.77
1074	NASDAQ	BSCP	Fri, Feb 7, 2020	21.72	21.74	21.68	21.73
1073	NASDAQ	BSCP	Thu, Feb 6, 2020	21.69	21.70	21.67	21.68
1072	NASDAQ	BSCP	Wed, Feb 5, 2020	21.70	21.71	21.67	21.69
1071	NASDAQ	BSCP	Tue, Feb 4, 2020	21.73	21.73	21.66	21.71
1070	NASDAQ	BSCP	Mon, Feb 3, 2020	21.73	21.78	21.71	21.78
1069	NASDAQ	BSCP	Fri, Jan 31, 2020	21.75	21.77	21.72	21.77
1068	NASDAQ	BSCP	Thu, Jan 30, 2020	21.71	21.74	21.68	21.71
1067	NASDAQ	BSCP	Wed, Jan 29, 2020	21.66	21.72	21.64	21.71
1066	NASDAQ	BSCP	Tue, Jan 28, 2020	21.66	21.66	21.61	21.65
1065	NASDAQ	BSCP	Mon, Jan 27, 2020	21.66	21.66	21.63	21.65
1064	NASDAQ	BSCP	Fri, Jan 24, 2020	21.62	21.63	21.58	21.60
1063	NASDAQ	BSCP	Thu, Jan 23, 2020	21.58	21.60	21.55	21.58
1062	NASDAQ	BSCP	Wed, Jan 22, 2020	21.57	21.58	21.55	21.57
1061	NASDAQ	BSCP	Tue, Jan 21, 2020	21.55	21.56	21.50	21.55
1060	NASDAQ	BSCP	Fri, Jan 17, 2020	21.56	21.57	21.54	21.56
1059	NASDAQ	BSCP	Thu, Jan 16, 2020	21.56	21.57	21.52	21.57
1058	NASDAQ	BSCP	Wed, Jan 15, 2020	21.56	21.56	21.50	21.56
1057	NASDAQ	BSCP	Tue, Jan 14, 2020	21.51	21.55	21.50	21.54
1056	NASDAQ	BSCP	Mon, Jan 13, 2020	21.53	21.53	21.50	21.52
1055	NASDAQ	BSCP	Fri, Jan 10, 2020	21.50	21.54	21.50	21.53
1054	NASDAQ	BSCP	Thu, Jan 9, 2020	21.46	21.51	21.45	21.49
1053	NASDAQ	BSCP	Wed, Jan 8, 2020	21.52	21.53	21.46	21.49
1052	NASDAQ	BSCP	Tue, Jan 7, 2020	21.53	21.53	21.47	21.51
1051	NASDAQ	BSCP	Mon, Jan 6, 2020	21.54	21.54	21.48	21.52
1050	NASDAQ	BSCP	Fri, Jan 3, 2020	21.58	21.58	21.47	21.53
1049	NASDAQ	BSCP	Thu, Jan 2, 2020	21.46	21.53	21.46	21.48
1048	NASDAQ	BSCP	Tue, Dec 31, 2019	21.50	21.50	21.44	21.47
1047	NASDAQ	BSCP	Mon, Dec 30, 2019	21.45	21.50	21.41	21.50
1046	NASDAQ	BSCP	Fri, Dec 27, 2019	21.44	21.47	21.41	21.47
1045	NASDAQ	BSCP	Thu, Dec 26, 2019	21.41	21.43	21.40	21.43
1044	NASDAQ	BSCP	Tue, Dec 24, 2019	21.33	21.40	21.33	21.40
1043	NASDAQ	BSCP	Mon, Dec 23, 2019	21.41	21.41	21.35	21.37
1042	NASDAQ	BSCP	Fri, Dec 20, 2019	21.44	21.44	21.41	21.44
1041	NASDAQ	BSCP	Thu, Dec 19, 2019	21.43	21.46	21.39	21.46
1040	NASDAQ	BSCP	Wed, Dec 18, 2019	21.44	21.44	21.39	21.42
1039	NASDAQ	BSCP	Tue, Dec 17, 2019	21.44	21.46	21.41	21.44
1038	NASDAQ	BSCP	Mon, Dec 16, 2019	21.45	21.45	21.39	21.40
1037	NASDAQ	BSCP	Fri, Dec 13, 2019	21.41	21.45	21.39	21.45
1036	NASDAQ	BSCP	Thu, Dec 12, 2019	21.44	21.44	21.34	21.38
1035	NASDAQ	BSCP	Wed, Dec 11, 2019	21.42	21.44	21.37	21.41
1034	NASDAQ	BSCP	Tue, Dec 10, 2019	21.43	21.43	21.36	21.37
1033	NASDAQ	BSCP	Mon, Dec 9, 2019	21.43	21.43	21.39	21.43
1032	NASDAQ	BSCP	Fri, Dec 6, 2019	21.39	21.42	21.38	21.39
1031	NASDAQ	BSCP	Thu, Dec 5, 2019	21.41	21.44	21.39	21.44
1030	NASDAQ	BSCP	Wed, Dec 4, 2019	21.45	21.46	21.41	21.44
1029	NASDAQ	BSCP	Tue, Dec 3, 2019	21.45	21.47	21.40	21.44
1028	NASDAQ	BSCP	Mon, Dec 2, 2019	21.36	21.38	21.32	21.38
1027	NASDAQ	BSCP	Fri, Nov 29, 2019	21.38	21.39	21.36	21.38
1026	NASDAQ	BSCP	Wed, Nov 27, 2019	21.39	21.40	21.36	21.37
1025	NASDAQ	BSCP	Tue, Nov 26, 2019	21.42	21.42	21.38	21.41
1024	NASDAQ	BSCP	Mon, Nov 25, 2019	21.34	21.39	21.34	21.38
1023	NASDAQ	BSCP	Fri, Nov 22, 2019	21.36	21.36	21.34	21.36
1022	NASDAQ	BSCP	Thu, Nov 21, 2019	21.39	21.39	21.33	21.34
1021	NASDAQ	BSCP	Wed, Nov 20, 2019	21.40	21.40	21.34	21.37
1020	NASDAQ	BSCP	Tue, Nov 19, 2019	21.38	21.38	21.34	21.35
1019	NASDAQ	BSCP	Mon, Nov 18, 2019	21.39	21.39	21.33	21.37
1018	NASDAQ	BSCP	Fri, Nov 15, 2019	21.40	21.40	21.37	21.38
1017	NASDAQ	BSCP	Thu, Nov 14, 2019	21.40	21.41	21.37	21.40
1016	NASDAQ	BSCP	Wed, Nov 13, 2019	21.36	21.37	21.32	21.35
1015	NASDAQ	BSCP	Tue, Nov 12, 2019	21.33	21.33	21.28	21.30
1014	NASDAQ	BSCP	Mon, Nov 11, 2019	21.29	21.35	21.29	21.33
1013	NASDAQ	BSCP	Fri, Nov 8, 2019	21.30	21.34	21.29	21.30
1012	NASDAQ	BSCP	Thu, Nov 7, 2019	21.37	21.37	21.27	21.33
1011	NASDAQ	BSCP	Wed, Nov 6, 2019	21.37	21.41	21.34	21.40
1010	NASDAQ	BSCP	Tue, Nov 5, 2019	21.40	21.40	21.32	21.35
1009	NASDAQ	BSCP	Mon, Nov 4, 2019	21.45	21.45	21.40	21.41
1008	NASDAQ	BSCP	Fri, Nov 1, 2019	21.48	21.48	21.42	21.45
1007	NASDAQ	BSCP	Thu, Oct 31, 2019	21.44	21.47	21.42	21.47
1006	NASDAQ	BSCP	Wed, Oct 30, 2019	21.32	21.39	21.32	21.38
1005	NASDAQ	BSCP	Tue, Oct 29, 2019	21.39	21.39	21.34	21.36
1004	NASDAQ	BSCP	Mon, Oct 28, 2019	21.34	21.37	21.33	21.36
1003	NASDAQ	BSCP	Fri, Oct 25, 2019	21.39	21.42	21.35	21.37
1002	NASDAQ	BSCP	Thu, Oct 24, 2019	21.42	21.42	21.39	21.40
1001	NASDAQ	BSCP	Wed, Oct 23, 2019	21.43	21.43	21.37	21.38
1000	NASDAQ	BSCP	Tue, Oct 22, 2019	21.42	21.42	21.35	21.38
999	NASDAQ	BSCP	Mon, Oct 21, 2019	21.39	21.40	21.35	21.37
998	NASDAQ	BSCP	Fri, Oct 18, 2019	21.46	21.46	21.42	21.44
997	NASDAQ	BSCP	Thu, Oct 17, 2019	21.43	21.43	21.39	21.42
996	NASDAQ	BSCP	Wed, Oct 16, 2019	21.41	21.41	21.38	21.40
995	NASDAQ	BSCP	Tue, Oct 15, 2019	21.43	21.44	21.36	21.36
994	NASDAQ	BSCP	Mon, Oct 14, 2019	21.43	21.44	21.39	21.42
993	NASDAQ	BSCP	Fri, Oct 11, 2019	21.43	21.43	21.36	21.39
992	NASDAQ	BSCP	Thu, Oct 10, 2019	21.50	21.50	21.43	21.44
991	NASDAQ	BSCP	Wed, Oct 9, 2019	21.56	21.56	21.49	21.53
990	NASDAQ	BSCP	Tue, Oct 8, 2019	21.51	21.56	21.50	21.52
989	NASDAQ	BSCP	Mon, Oct 7, 2019	21.55	21.55	21.48	21.51
988	NASDAQ	BSCP	Fri, Oct 4, 2019	21.51	21.56	21.51	21.54
987	NASDAQ	BSCP	Thu, Oct 3, 2019	21.47	21.55	21.45	21.54
986	NASDAQ	BSCP	Wed, Oct 2, 2019	21.42	21.44	21.37	21.43
985	NASDAQ	BSCP	Tue, Oct 1, 2019	21.32	21.42	21.28	21.39
984	NASDAQ	BSCP	Mon, Sep 30, 2019	21.33	21.37	21.30	21.37
983	NASDAQ	BSCP	Fri, Sep 27, 2019	21.33	21.35	21.30	21.34
982	NASDAQ	BSCP	Thu, Sep 26, 2019	21.33	21.33	21.29	21.30
981	NASDAQ	BSCP	Wed, Sep 25, 2019	21.36	21.36	21.26	21.29
980	NASDAQ	BSCP	Tue, Sep 24, 2019	21.33	21.38	21.31	21.38
979	NASDAQ	BSCP	Mon, Sep 23, 2019	21.33	21.35	21.30	21.33
978	NASDAQ	BSCP	Fri, Sep 20, 2019	21.30	21.35	21.27	21.35
977	NASDAQ	BSCP	Thu, Sep 19, 2019	21.29	21.31	21.26	21.27
976	NASDAQ	BSCP	Wed, Sep 18, 2019	21.26	21.33	21.22	21.25
975	NASDAQ	BSCP	Tue, Sep 17, 2019	21.23	21.28	21.19	21.26
974	NASDAQ	BSCP	Mon, Sep 16, 2019	21.20	21.22	21.17	21.21
973	NASDAQ	BSCP	Fri, Sep 13, 2019	21.24	21.24	21.13	21.16
972	NASDAQ	BSCP	Thu, Sep 12, 2019	21.33	21.33	21.25	21.26
971	NASDAQ	BSCP	Wed, Sep 11, 2019	21.31	21.32	21.27	21.27
970	NASDAQ	BSCP	Tue, Sep 10, 2019	21.32	21.35	21.27	21.30
969	NASDAQ	BSCP	Mon, Sep 9, 2019	21.36	21.41	21.36	21.40
968	NASDAQ	BSCP	Fri, Sep 6, 2019	21.45	21.46	21.41	21.43
967	NASDAQ	BSCP	Thu, Sep 5, 2019	21.47	21.47	21.38	21.42
966	NASDAQ	BSCP	Wed, Sep 4, 2019	21.50	21.53	21.46	21.51
965	NASDAQ	BSCP	Tue, Sep 3, 2019	21.43	21.51	21.43	21.44
964	NASDAQ	BSCP	Fri, Aug 30, 2019	21.45	21.45	21.40	21.44
963	NASDAQ	BSCP	Thu, Aug 29, 2019	21.47	21.47	21.39	21.39
962	NASDAQ	BSCP	Wed, Aug 28, 2019	21.49	21.49	21.44	21.47
961	NASDAQ	BSCP	Tue, Aug 27, 2019	21.45	21.48	21.42	21.48
960	NASDAQ	BSCP	Mon, Aug 26, 2019	21.40	21.46	21.40	21.41
959	NASDAQ	BSCP	Fri, Aug 23, 2019	21.38	21.46	21.35	21.45
958	NASDAQ	BSCP	Thu, Aug 22, 2019	21.36	21.38	21.32	21.38
957	NASDAQ	BSCP	Wed, Aug 21, 2019	21.36	21.39	21.33	21.39
956	NASDAQ	BSCP	Tue, Aug 20, 2019	21.33	21.39	21.33	21.35
955	NASDAQ	BSCP	Mon, Aug 19, 2019	21.31	21.35	21.28	21.33
954	NASDAQ	BSCP	Fri, Aug 16, 2019	21.38	21.40	21.32	21.40
953	NASDAQ	BSCP	Thu, Aug 15, 2019	21.31	21.39	21.30	21.38
952	NASDAQ	BSCP	Wed, Aug 14, 2019	21.31	21.34	21.26	21.31
951	NASDAQ	BSCP	Tue, Aug 13, 2019	21.33	21.33	21.25	21.28
950	NASDAQ	BSCP	Mon, Aug 12, 2019	21.32	21.37	21.29	21.33
949	NASDAQ	BSCP	Fri, Aug 9, 2019	21.34	21.34	21.27	21.29
948	NASDAQ	BSCP	Thu, Aug 8, 2019	21.31	21.33	21.28	21.33
947	NASDAQ	BSCP	Wed, Aug 7, 2019	21.44	21.44	21.31	21.33
946	NASDAQ	BSCP	Tue, Aug 6, 2019	21.33	21.33	21.29	21.31
945	NASDAQ	BSCP	Mon, Aug 5, 2019	21.32	21.33	21.28	21.31
944	NASDAQ	BSCP	Fri, Aug 2, 2019	21.22	21.26	21.19	21.26
943	NASDAQ	BSCP	Thu, Aug 1, 2019	21.16	21.26	21.12	21.26
942	NASDAQ	BSCP	Wed, Jul 31, 2019	21.10	21.16	21.05	21.12
941	NASDAQ	BSCP	Tue, Jul 30, 2019	21.14	21.14	21.10	21.11
940	NASDAQ	BSCP	Mon, Jul 29, 2019	21.15	21.15	21.11	21.11
939	NASDAQ	BSCP	Fri, Jul 26, 2019	21.14	21.14	21.10	21.13
938	NASDAQ	BSCP	Thu, Jul 25, 2019	21.15	21.15	21.08	21.12
937	NASDAQ	BSCP	Wed, Jul 24, 2019	21.15	21.16	21.12	21.14
936	NASDAQ	BSCP	Tue, Jul 23, 2019	21.09	21.14	21.09	21.12
935	NASDAQ	BSCP	Mon, Jul 22, 2019	21.13	21.15	21.11	21.13
934	NASDAQ	BSCP	Fri, Jul 19, 2019	21.19	21.19	21.16	21.19
933	NASDAQ	BSCP	Thu, Jul 18, 2019	21.14	21.20	21.12	21.20
932	NASDAQ	BSCP	Wed, Jul 17, 2019	21.11	21.14	21.08	21.13
931	NASDAQ	BSCP	Tue, Jul 16, 2019	21.06	21.08	21.04	21.08
930	NASDAQ	BSCP	Mon, Jul 15, 2019	21.08	21.12	21.06	21.09
929	NASDAQ	BSCP	Fri, Jul 12, 2019	21.03	21.09	21.03	21.09
928	NASDAQ	BSCP	Thu, Jul 11, 2019	21.08	21.12	21.07	21.08
927	NASDAQ	BSCP	Wed, Jul 10, 2019	21.11	21.11	21.08	21.11
926	NASDAQ	BSCP	Tue, Jul 9, 2019	21.10	21.10	21.04	21.06
925	NASDAQ	BSCP	Mon, Jul 8, 2019	21.13	21.13	21.09	21.10
924	NASDAQ	BSCP	Fri, Jul 5, 2019	21.14	21.14	21.08	21.13
923	NASDAQ	BSCP	Wed, Jul 3, 2019	21.22	21.23	21.19	21.20
922	NASDAQ	BSCP	Tue, Jul 2, 2019	21.18	21.21	21.16	21.20
921	NASDAQ	BSCP	Mon, Jul 1, 2019	21.15	21.18	21.12	21.17
920	NASDAQ	BSCP	Fri, Jun 28, 2019	21.14	21.16	21.10	21.16
919	NASDAQ	BSCP	Thu, Jun 27, 2019	21.12	21.14	21.08	21.14
918	NASDAQ	BSCP	Wed, Jun 26, 2019	21.13	21.13	21.05	21.06
917	NASDAQ	BSCP	Tue, Jun 25, 2019	21.16	21.17	21.11	21.14
916	NASDAQ	BSCP	Mon, Jun 24, 2019	21.13	21.15	21.10	21.15
915	NASDAQ	BSCP	Fri, Jun 21, 2019	21.14	21.14	21.10	21.07
914	NASDAQ	BSCP	Thu, Jun 20, 2019	21.18	21.22	21.17	21.21
913	NASDAQ	BSCP	Wed, Jun 19, 2019	20.99	21.14	20.97	21.12
912	NASDAQ	BSCP	Tue, Jun 18, 2019	21.04	21.04	20.98	21.01
911	NASDAQ	BSCP	Mon, Jun 17, 2019	20.97	20.97	20.93	20.97
910	NASDAQ	BSCP	Fri, Jun 14, 2019	20.95	20.97	20.92	20.97
909	NASDAQ	BSCP	Thu, Jun 13, 2019	20.94	20.97	20.92	20.97
908	NASDAQ	BSCP	Wed, Jun 12, 2019	20.91	20.93	20.88	20.93
907	NASDAQ	BSCP	Tue, Jun 11, 2019	20.88	20.89	20.86	20.89
906	NASDAQ	BSCP	Mon, Jun 10, 2019	20.91	20.91	20.86	20.87
905	NASDAQ	BSCP	Fri, Jun 7, 2019	20.95	20.95	20.88	20.92
904	NASDAQ	BSCP	Thu, Jun 6, 2019	20.89	20.89	20.85	20.87
903	NASDAQ	BSCP	Wed, Jun 5, 2019	20.91	20.92	20.84	20.88
902	NASDAQ	BSCP	Tue, Jun 4, 2019	20.90	20.90	20.81	20.85
901	NASDAQ	BSCP	Mon, Jun 3, 2019	20.80	20.87	20.78	20.85
900	NASDAQ	BSCP	Fri, May 31, 2019	20.75	20.80	20.71	20.77
899	NASDAQ	BSCP	Thu, May 30, 2019	20.69	20.72	20.66	20.72
898	NASDAQ	BSCP	Wed, May 29, 2019	20.68	20.72	20.67	20.67
897	NASDAQ	BSCP	Tue, May 28, 2019	20.70	20.70	20.65	20.70
896	NASDAQ	BSCP	Fri, May 24, 2019	20.67	20.68	20.62	20.68
895	NASDAQ	BSCP	Thu, May 23, 2019	20.63	20.68	20.60	20.67
894	NASDAQ	BSCP	Wed, May 22, 2019	20.56	20.62	20.55	20.59
893	NASDAQ	BSCP	Tue, May 21, 2019	20.58	20.59	20.53	20.56
892	NASDAQ	BSCP	Mon, May 20, 2019	20.63	20.63	20.56	20.57
891	NASDAQ	BSCP	Fri, May 17, 2019	20.70	20.70	20.64	20.62
890	NASDAQ	BSCP	Thu, May 16, 2019	20.67	20.69	20.65	20.69
889	NASDAQ	BSCP	Wed, May 15, 2019	20.71	20.71	20.66	20.71
888	NASDAQ	BSCP	Tue, May 14, 2019	20.66	20.66	20.62	20.64
887	NASDAQ	BSCP	Mon, May 13, 2019	20.64	20.67	20.61	20.67
886	NASDAQ	BSCP	Fri, May 10, 2019	20.63	20.64	20.58	20.61
885	NASDAQ	BSCP	Thu, May 9, 2019	20.63	20.64	20.58	20.60
884	NASDAQ	BSCP	Wed, May 8, 2019	20.65	20.65	20.56	20.61
883	NASDAQ	BSCP	Tue, May 7, 2019	20.63	20.63	20.60	20.62
882	NASDAQ	BSCP	Mon, May 6, 2019	20.59	20.60	20.57	20.60
881	NASDAQ	BSCP	Fri, May 3, 2019	20.53	20.56	20.53	20.56
880	NASDAQ	BSCP	Thu, May 2, 2019	20.57	20.57	20.51	20.51
879	NASDAQ	BSCP	Wed, May 1, 2019	20.62	20.67	20.57	20.59
878	NASDAQ	BSCP	Tue, Apr 30, 2019	20.59	20.62	20.56	20.62
877	NASDAQ	BSCP	Mon, Apr 29, 2019	20.58	20.60	20.55	20.58
876	NASDAQ	BSCP	Fri, Apr 26, 2019	20.60	20.60	20.57	20.57
875	NASDAQ	BSCP	Thu, Apr 25, 2019	20.56	20.56	20.52	20.54
874	NASDAQ	BSCP	Wed, Apr 24, 2019	20.56	20.56	20.54	20.56
873	NASDAQ	BSCP	Tue, Apr 23, 2019	20.50	20.51	20.47	20.51
872	NASDAQ	BSCP	Mon, Apr 22, 2019	20.48	20.48	20.43	20.44
871	NASDAQ	BSCP	Thu, Apr 18, 2019	20.55	20.55	20.51	20.49
870	NASDAQ	BSCP	Wed, Apr 17, 2019	20.49	20.53	20.49	20.52
869	NASDAQ	BSCP	Tue, Apr 16, 2019	20.54	20.54	20.50	20.51
868	NASDAQ	BSCP	Mon, Apr 15, 2019	20.55	20.57	20.53	20.56
867	NASDAQ	BSCP	Fri, Apr 12, 2019	20.55	20.57	20.51	20.51
866	NASDAQ	BSCP	Thu, Apr 11, 2019	20.58	20.60	20.56	20.59
865	NASDAQ	BSCP	Wed, Apr 10, 2019	20.58	20.62	20.55	20.59
864	NASDAQ	BSCP	Tue, Apr 9, 2019	20.53	20.56	20.53	20.54
863	NASDAQ	BSCP	Mon, Apr 8, 2019	20.54	20.54	20.50	20.53
862	NASDAQ	BSCP	Fri, Apr 5, 2019	20.51	20.54	20.51	20.53
861	NASDAQ	BSCP	Thu, Apr 4, 2019	20.51	20.53	20.49	20.53
860	NASDAQ	BSCP	Wed, Apr 3, 2019	20.48	20.51	20.46	20.49
859	NASDAQ	BSCP	Tue, Apr 2, 2019	20.50	20.52	20.49	20.52
858	NASDAQ	BSCP	Mon, Apr 1, 2019	20.53	20.53	20.46	20.49
857	NASDAQ	BSCP	Fri, Mar 29, 2019	20.53	20.57	20.51	20.56
856	NASDAQ	BSCP	Thu, Mar 28, 2019	20.59	20.60	20.54	20.58
855	NASDAQ	BSCP	Wed, Mar 27, 2019	20.60	20.62	20.59	20.61
854	NASDAQ	BSCP	Tue, Mar 26, 2019	20.54	20.58	20.51	20.58
853	NASDAQ	BSCP	Mon, Mar 25, 2019	20.52	20.58	20.49	20.56
852	NASDAQ	BSCP	Fri, Mar 22, 2019	20.48	20.51	20.45	20.48
851	NASDAQ	BSCP	Thu, Mar 21, 2019	20.43	20.44	20.41	20.42
850	NASDAQ	BSCP	Wed, Mar 20, 2019	20.32	20.42	20.30	20.42
849	NASDAQ	BSCP	Tue, Mar 19, 2019	20.30	20.33	20.27	20.30
848	NASDAQ	BSCP	Mon, Mar 18, 2019	20.32	20.32	20.28	20.30
847	NASDAQ	BSCP	Fri, Mar 15, 2019	20.35	20.38	20.33	20.31
846	NASDAQ	BSCP	Thu, Mar 14, 2019	20.31	20.33	20.29	20.32
845	NASDAQ	BSCP	Wed, Mar 13, 2019	20.30	20.33	20.30	20.33
844	NASDAQ	BSCP	Tue, Mar 12, 2019	20.30	20.34	20.28	20.32
843	NASDAQ	BSCP	Mon, Mar 11, 2019	20.29	20.30	20.26	20.29
842	NASDAQ	BSCP	Fri, Mar 8, 2019	20.29	20.29	20.25	20.29
841	NASDAQ	BSCP	Thu, Mar 7, 2019	20.28	20.30	20.26	20.29
840	NASDAQ	BSCP	Wed, Mar 6, 2019	20.22	20.24	20.20	20.24
839	NASDAQ	BSCP	Tue, Mar 5, 2019	20.19	20.21	20.17	20.21
838	NASDAQ	BSCP	Mon, Mar 4, 2019	20.17	20.21	20.17	20.21
837	NASDAQ	BSCP	Fri, Mar 1, 2019	20.16	20.18	20.16	20.16
836	NASDAQ	BSCP	Thu, Feb 28, 2019	20.17	20.17	20.15	20.16
835	NASDAQ	BSCP	Wed, Feb 27, 2019	20.20	20.20	20.17	20.19
834	NASDAQ	BSCP	Tue, Feb 26, 2019	20.24	20.24	20.20	20.22
833	NASDAQ	BSCP	Mon, Feb 25, 2019	20.20	20.20	20.15	20.19
832	NASDAQ	BSCP	Fri, Feb 22, 2019	20.17	20.19	20.14	20.17
831	NASDAQ	BSCP	Thu, Feb 21, 2019	20.15	20.15	20.11	20.13
830	NASDAQ	BSCP	Wed, Feb 20, 2019	20.15	20.18	20.13	20.16
829	NASDAQ	BSCP	Tue, Feb 19, 2019	20.14	20.17	20.14	20.17
828	NASDAQ	BSCP	Fri, Feb 15, 2019	20.17	20.22	20.17	20.17
827	NASDAQ	BSCP	Thu, Feb 14, 2019	20.21	20.21	20.18	20.21
826	NASDAQ	BSCP	Wed, Feb 13, 2019	20.12	20.17	20.12	20.17
825	NASDAQ	BSCP	Tue, Feb 12, 2019	20.19	20.20	20.15	20.19
824	NASDAQ	BSCP	Mon, Feb 11, 2019	20.15	20.21	20.15	20.19
823	NASDAQ	BSCP	Fri, Feb 8, 2019	20.20	20.22	20.18	20.20
822	NASDAQ	BSCP	Thu, Feb 7, 2019	20.17	20.20	20.16	20.20
821	NASDAQ	BSCP	Wed, Feb 6, 2019	20.20	20.21	20.13	20.19
820	NASDAQ	BSCP	Tue, Feb 5, 2019	20.15	20.19	20.13	20.18
819	NASDAQ	BSCP	Mon, Feb 4, 2019	20.13	20.14	20.07	20.12
818	NASDAQ	BSCP	Fri, Feb 1, 2019	20.17	20.18	20.10	20.12
817	NASDAQ	BSCP	Thu, Jan 31, 2019	20.16	20.19	20.14	20.18
816	NASDAQ	BSCP	Wed, Jan 30, 2019	20.02	20.07	19.98	20.06
815	NASDAQ	BSCP	Tue, Jan 29, 2019	19.98	20.03	19.98	20.02
814	NASDAQ	BSCP	Mon, Jan 28, 2019	19.97	19.98	19.93	19.95
813	NASDAQ	BSCP	Fri, Jan 25, 2019	19.98	19.98	19.91	19.97
812	NASDAQ	BSCP	Thu, Jan 24, 2019	20.00	20.00	19.93	19.99
811	NASDAQ	BSCP	Wed, Jan 23, 2019	19.90	19.93	19.89	19.93
810	NASDAQ	BSCP	Tue, Jan 22, 2019	19.84	19.91	19.84	19.87
809	NASDAQ	BSCP	Fri, Jan 18, 2019	19.90	19.94	19.88	19.93
808	NASDAQ	BSCP	Thu, Jan 17, 2019	19.91	19.92	19.86	19.92
807	NASDAQ	BSCP	Wed, Jan 16, 2019	19.88	19.93	19.80	19.92
806	NASDAQ	BSCP	Tue, Jan 15, 2019	19.87	19.91	19.76	19.79
805	NASDAQ	BSCP	Mon, Jan 14, 2019	19.82	19.84	19.77	19.83
804	NASDAQ	BSCP	Fri, Jan 11, 2019	19.76	19.90	19.75	19.82
803	NASDAQ	BSCP	Thu, Jan 10, 2019	19.80	19.83	19.71	19.72
802	NASDAQ	BSCP	Wed, Jan 9, 2019	19.70	19.78	19.68	19.78
801	NASDAQ	BSCP	Tue, Jan 8, 2019	19.69	19.76	19.64	19.75
800	NASDAQ	BSCP	Mon, Jan 7, 2019	19.65	19.74	19.65	19.70
799	NASDAQ	BSCP	Fri, Jan 4, 2019	19.72	19.73	19.63	19.70
798	NASDAQ	BSCP	Thu, Jan 3, 2019	19.65	19.77	19.65	19.76
797	NASDAQ	BSCP	Wed, Jan 2, 2019	19.68	19.70	19.65	19.70
796	NASDAQ	BSCP	Mon, Dec 31, 2018	19.55	19.67	19.55	19.66
795	NASDAQ	BSCP	Fri, Dec 28, 2018	19.54	19.56	19.51	19.56
794	NASDAQ	BSCP	Thu, Dec 27, 2018	19.54	19.56	19.48	19.49
793	NASDAQ	BSCP	Wed, Dec 26, 2018	19.47	19.54	19.44	19.45
792	NASDAQ	BSCP	Mon, Dec 24, 2018	19.57	19.57	19.47	19.47
791	NASDAQ	BSCP	Fri, Dec 21, 2018	19.65	19.65	19.55	19.51
790	NASDAQ	BSCP	Thu, Dec 20, 2018	19.70	19.70	19.57	19.60
789	NASDAQ	BSCP	Wed, Dec 19, 2018	19.68	19.70	19.62	19.66
788	NASDAQ	BSCP	Tue, Dec 18, 2018	19.64	19.68	19.64	19.68
787	NASDAQ	BSCP	Mon, Dec 17, 2018	19.63	19.66	19.60	19.64
786	NASDAQ	BSCP	Fri, Dec 14, 2018	19.58	19.63	19.56	19.60
785	NASDAQ	BSCP	Thu, Dec 13, 2018	19.61	19.61	19.57	19.58
784	NASDAQ	BSCP	Wed, Dec 12, 2018	19.58	19.59	19.57	19.58
783	NASDAQ	BSCP	Tue, Dec 11, 2018	19.53	19.59	19.52	19.57
782	NASDAQ	BSCP	Mon, Dec 10, 2018	19.57	19.59	19.51	19.59
781	NASDAQ	BSCP	Fri, Dec 7, 2018	19.57	19.58	19.50	19.57
780	NASDAQ	BSCP	Thu, Dec 6, 2018	19.56	19.58	19.49	19.56
779	NASDAQ	BSCP	Tue, Dec 4, 2018	19.51	19.54	19.50	19.51
778	NASDAQ	BSCP	Mon, Dec 3, 2018	19.46	19.52	19.45	19.52
777	NASDAQ	BSCP	Fri, Nov 30, 2018	19.49	19.49	19.42	19.46
776	NASDAQ	BSCP	Thu, Nov 29, 2018	19.51	19.51	19.43	19.46
775	NASDAQ	BSCP	Wed, Nov 28, 2018	19.48	19.51	19.41	19.51
774	NASDAQ	BSCP	Tue, Nov 27, 2018	19.48	19.49	19.42	19.42
773	NASDAQ	BSCP	Mon, Nov 26, 2018	19.43	19.51	19.43	19.50
772	NASDAQ	BSCP	Fri, Nov 23, 2018	19.50	19.51	19.44	19.50
771	NASDAQ	BSCP	Wed, Nov 21, 2018	19.45	19.47	19.40	19.47
770	NASDAQ	BSCP	Tue, Nov 20, 2018	19.43	19.46	19.39	19.40
769	NASDAQ	BSCP	Mon, Nov 19, 2018	19.48	19.48	19.43	19.48
768	NASDAQ	BSCP	Fri, Nov 16, 2018	19.56	19.57	19.49	19.49
767	NASDAQ	BSCP	Thu, Nov 15, 2018	19.55	19.55	19.51	19.55
766	NASDAQ	BSCP	Wed, Nov 14, 2018	19.55	19.56	19.51	19.55
765	NASDAQ	BSCP	Tue, Nov 13, 2018	19.59	19.59	19.52	19.58
764	NASDAQ	BSCP	Mon, Nov 12, 2018	19.60	19.60	19.51	19.53
763	NASDAQ	BSCP	Fri, Nov 9, 2018	19.56	19.59	19.55	19.56
762	NASDAQ	BSCP	Thu, Nov 8, 2018	19.58	19.58	19.51	19.51
761	NASDAQ	BSCP	Wed, Nov 7, 2018	19.60	19.61	19.54	19.54
760	NASDAQ	BSCP	Tue, Nov 6, 2018	19.52	19.56	19.51	19.54
759	NASDAQ	BSCP	Mon, Nov 5, 2018	19.56	19.56	19.51	19.55
758	NASDAQ	BSCP	Fri, Nov 2, 2018	19.53	19.57	19.49	19.52
757	NASDAQ	BSCP	Thu, Nov 1, 2018	19.57	19.58	19.53	19.55
756	NASDAQ	BSCP	Wed, Oct 31, 2018	19.54	19.60	19.53	19.53
755	NASDAQ	BSCP	Tue, Oct 30, 2018	19.62	19.63	19.54	19.61
754	NASDAQ	BSCP	Mon, Oct 29, 2018	19.64	19.64	19.57	19.61
753	NASDAQ	BSCP	Fri, Oct 26, 2018	19.64	19.66	19.59	19.59
752	NASDAQ	BSCP	Thu, Oct 25, 2018	19.60	19.62	19.56	19.61
751	NASDAQ	BSCP	Wed, Oct 24, 2018	19.63	19.64	19.60	19.63
750	NASDAQ	BSCP	Tue, Oct 23, 2018	19.60	19.62	19.57	19.60
749	NASDAQ	BSCP	Mon, Oct 22, 2018	19.61	19.61	19.55	19.59
748	NASDAQ	BSCP	Fri, Oct 19, 2018	19.64	19.64	19.58	19.58
747	NASDAQ	BSCP	Thu, Oct 18, 2018	19.59	19.66	19.59	19.59
746	NASDAQ	BSCP	Wed, Oct 17, 2018	19.70	19.70	19.65	19.66
745	NASDAQ	BSCP	Tue, Oct 16, 2018	19.68	19.70	19.68	19.69
744	NASDAQ	BSCP	Mon, Oct 15, 2018	19.68	19.71	19.66	19.66
743	NASDAQ	BSCP	Fri, Oct 12, 2018	19.68	19.72	19.64	19.72
742	NASDAQ	BSCP	Thu, Oct 11, 2018	19.68	19.72	19.63	19.71
741	NASDAQ	BSCP	Wed, Oct 10, 2018	19.63	19.65	19.62	19.64
740	NASDAQ	BSCP	Tue, Oct 9, 2018	19.65	19.67	19.60	19.66
739	NASDAQ	BSCP	Mon, Oct 8, 2018	19.66	19.66	19.59	19.61
738	NASDAQ	BSCP	Fri, Oct 5, 2018	19.66	19.68	19.63	19.65
737	NASDAQ	BSCP	Thu, Oct 4, 2018	19.71	19.72	19.65	19.69
736	NASDAQ	BSCP	Wed, Oct 3, 2018	19.81	19.82	19.69	19.72
735	NASDAQ	BSCP	Tue, Oct 2, 2018	19.82	19.82	19.80	19.81
734	NASDAQ	BSCP	Mon, Oct 1, 2018	19.77	19.91	19.77	19.80
733	NASDAQ	BSCP	Fri, Sep 28, 2018	19.83	19.84	19.78	19.80
732	NASDAQ	BSCP	Thu, Sep 27, 2018	19.80	19.82	19.74	19.82
731	NASDAQ	BSCP	Wed, Sep 26, 2018	19.73	19.81	19.72	19.81
730	NASDAQ	BSCP	Tue, Sep 25, 2018	19.75	19.76	19.70	19.75
729	NASDAQ	BSCP	Mon, Sep 24, 2018	19.76	19.79	19.71	19.78
728	NASDAQ	BSCP	Fri, Sep 21, 2018	19.83	19.86	19.82	19.79
727	NASDAQ	BSCP	Thu, Sep 20, 2018	19.84	19.85	19.79	19.83
726	NASDAQ	BSCP	Wed, Sep 19, 2018	19.83	19.83	19.76	19.82
725	NASDAQ	BSCP	Tue, Sep 18, 2018	19.88	19.88	19.83	19.85
724	NASDAQ	BSCP	Mon, Sep 17, 2018	19.84	19.90	19.83	19.90
723	NASDAQ	BSCP	Fri, Sep 14, 2018	19.88	19.90	19.85	19.90
722	NASDAQ	BSCP	Thu, Sep 13, 2018	19.91	19.92	19.84	19.92
721	NASDAQ	BSCP	Wed, Sep 12, 2018	19.89	19.91	19.84	19.88
720	NASDAQ	BSCP	Tue, Sep 11, 2018	19.88	19.88	19.83	19.87
719	NASDAQ	BSCP	Mon, Sep 10, 2018	19.87	19.92	19.87	19.91
718	NASDAQ	BSCP	Fri, Sep 7, 2018	19.88	19.89	19.85	19.89
717	NASDAQ	BSCP	Thu, Sep 6, 2018	19.93	19.96	19.90	19.95
716	NASDAQ	BSCP	Wed, Sep 5, 2018	19.91	19.92	19.85	19.90
715	NASDAQ	BSCP	Tue, Sep 4, 2018	19.92	19.92	19.88	19.91
714	NASDAQ	BSCP	Fri, Aug 31, 2018	19.98	19.98	19.95	19.95
713	NASDAQ	BSCP	Thu, Aug 30, 2018	19.96	19.96	19.91	19.96
712	NASDAQ	BSCP	Wed, Aug 29, 2018	19.96	19.96	19.88	19.89
711	NASDAQ	BSCP	Tue, Aug 28, 2018	19.95	19.96	19.92	19.93
710	NASDAQ	BSCP	Mon, Aug 27, 2018	19.94	19.98	19.94	19.97
709	NASDAQ	BSCP	Fri, Aug 24, 2018	19.96	20.00	19.94	20.00
708	NASDAQ	BSCP	Thu, Aug 23, 2018	20.00	20.00	19.95	19.98
707	NASDAQ	BSCP	Wed, Aug 22, 2018	19.96	20.01	19.93	19.99
706	NASDAQ	BSCP	Tue, Aug 21, 2018	19.93	19.98	19.92	19.94
705	NASDAQ	BSCP	Mon, Aug 20, 2018	19.99	19.99	19.94	19.99
704	NASDAQ	BSCP	Fri, Aug 17, 2018	19.98	19.98	19.90	19.94
703	NASDAQ	BSCP	Thu, Aug 16, 2018	19.96	19.96	19.93	19.94
702	NASDAQ	BSCP	Wed, Aug 15, 2018	19.94	19.95	19.92	19.95
701	NASDAQ	BSCP	Tue, Aug 14, 2018	19.92	19.92	19.87	19.91
700	NASDAQ	BSCP	Mon, Aug 13, 2018	19.86	19.92	19.85	19.91
699	NASDAQ	BSCP	Fri, Aug 10, 2018	19.88	19.94	19.83	19.92
698	NASDAQ	BSCP	Thu, Aug 9, 2018	19.88	19.89	19.87	19.88
697	NASDAQ	BSCP	Wed, Aug 8, 2018	19.88	19.88	19.85	19.86
696	NASDAQ	BSCP	Tue, Aug 7, 2018	19.90	19.90	19.84	19.86
695	NASDAQ	BSCP	Mon, Aug 6, 2018	19.90	19.90	19.86	19.90
694	NASDAQ	BSCP	Fri, Aug 3, 2018	19.85	19.88	19.84	19.87
693	NASDAQ	BSCP	Thu, Aug 2, 2018	19.81	19.82	19.74	19.81
692	NASDAQ	BSCP	Wed, Aug 1, 2018	19.83	19.86	19.80	19.81
691	NASDAQ	BSCP	Tue, Jul 31, 2018	19.90	19.90	19.85	19.90
690	NASDAQ	BSCP	Mon, Jul 30, 2018	19.86	19.87	19.82	19.86
689	NASDAQ	BSCP	Fri, Jul 27, 2018	19.84	19.87	19.84	19.87
688	NASDAQ	BSCP	Thu, Jul 26, 2018	19.86	19.87	19.85	19.86
687	NASDAQ	BSCP	Wed, Jul 25, 2018	19.86	19.87	19.79	19.85
686	NASDAQ	BSCP	Tue, Jul 24, 2018	19.81	19.81	19.77	19.78
685	NASDAQ	BSCP	Mon, Jul 23, 2018	19.79	19.81	19.75	19.75
684	NASDAQ	BSCP	Fri, Jul 20, 2018	19.84	19.87	19.83	19.85
683	NASDAQ	BSCP	Thu, Jul 19, 2018	19.87	19.90	19.86	19.87
682	NASDAQ	BSCP	Wed, Jul 18, 2018	19.88	19.88	19.84	19.87
681	NASDAQ	BSCP	Tue, Jul 17, 2018	19.84	19.89	19.83	19.84
680	NASDAQ	BSCP	Mon, Jul 16, 2018	19.85	19.87	19.84	19.87
679	NASDAQ	BSCP	Fri, Jul 13, 2018	19.86	19.90	19.84	19.85
678	NASDAQ	BSCP	Thu, Jul 12, 2018	19.85	19.86	19.81	19.83
677	NASDAQ	BSCP	Wed, Jul 11, 2018	19.78	19.85	19.78	19.85
676	NASDAQ	BSCP	Tue, Jul 10, 2018	19.76	19.83	19.76	19.82
675	NASDAQ	BSCP	Mon, Jul 9, 2018	19.82	19.83	19.79	19.83
674	NASDAQ	BSCP	Fri, Jul 6, 2018	19.77	19.83	19.77	19.83
673	NASDAQ	BSCP	Thu, Jul 5, 2018	19.72	19.78	19.72	19.78
672	NASDAQ	BSCP	Tue, Jul 3, 2018	19.75	19.77	19.73	19.77
671	NASDAQ	BSCP	Mon, Jul 2, 2018	19.79	19.79	19.75	19.73
670	NASDAQ	BSCP	Fri, Jun 29, 2018	19.80	19.81	19.75	19.79
669	NASDAQ	BSCP	Thu, Jun 28, 2018	19.77	19.79	19.76	19.78
668	NASDAQ	BSCP	Wed, Jun 27, 2018	19.77	19.81	19.76	19.81
667	NASDAQ	BSCP	Tue, Jun 26, 2018	19.71	19.77	19.71	19.77
666	NASDAQ	BSCP	Mon, Jun 25, 2018	19.69	19.75	19.69	19.73
665	NASDAQ	BSCP	Fri, Jun 22, 2018	19.70	19.73	19.69	19.71
664	NASDAQ	BSCP	Thu, Jun 21, 2018	19.73	19.74	19.69	19.74
663	NASDAQ	BSCP	Wed, Jun 20, 2018	19.76	19.76	19.68	19.68
662	NASDAQ	BSCP	Tue, Jun 19, 2018	19.76	19.78	19.73	19.75
661	NASDAQ	BSCP	Mon, Jun 18, 2018	19.78	19.78	19.72	19.74
660	NASDAQ	BSCP	Fri, Jun 15, 2018	19.73	19.78	19.73	19.75
659	NASDAQ	BSCP	Thu, Jun 14, 2018	19.69	19.77	19.69	19.77
658	NASDAQ	BSCP	Wed, Jun 13, 2018	19.74	19.74	19.62	19.64
657	NASDAQ	BSCP	Tue, Jun 12, 2018	19.72	19.73	19.71	19.73
656	NASDAQ	BSCP	Mon, Jun 11, 2018	19.72	19.73	19.72	19.73
655	NASDAQ	BSCP	Fri, Jun 8, 2018	19.73	19.76	19.73	19.74
654	NASDAQ	BSCP	Thu, Jun 7, 2018	19.71	19.77	19.68	19.76
653	NASDAQ	BSCP	Wed, Jun 6, 2018	19.68	19.72	19.67	19.70
652	NASDAQ	BSCP	Tue, Jun 5, 2018	19.71	19.79	19.71	19.72
651	NASDAQ	BSCP	Mon, Jun 4, 2018	19.74	19.76	19.72	19.72
650	NASDAQ	BSCP	Fri, Jun 1, 2018	19.82	19.85	19.75	19.83
649	NASDAQ	BSCP	Thu, May 31, 2018	19.88	19.90	19.83	19.86
648	NASDAQ	BSCP	Wed, May 30, 2018	20.00	20.00	19.87	19.87
647	NASDAQ	BSCP	Tue, May 29, 2018	19.85	19.96	19.82	19.93
646	NASDAQ	BSCP	Fri, May 25, 2018	19.79	19.85	19.78	19.85
645	NASDAQ	BSCP	Thu, May 24, 2018	19.79	19.79	19.76	19.78
644	NASDAQ	BSCP	Wed, May 23, 2018	19.72	19.77	19.68	19.74
643	NASDAQ	BSCP	Tue, May 22, 2018	19.67	19.69	19.64	19.67
642	NASDAQ	BSCP	Mon, May 21, 2018	19.67	19.69	19.65	19.69
641	NASDAQ	BSCP	Fri, May 18, 2018	19.66	19.68	19.61	19.67
640	NASDAQ	BSCP	Thu, May 17, 2018	19.57	19.63	19.57	19.62
639	NASDAQ	BSCP	Wed, May 16, 2018	19.63	19.66	19.59	19.63
638	NASDAQ	BSCP	Tue, May 15, 2018	19.66	19.68	19.64	19.66
637	NASDAQ	BSCP	Mon, May 14, 2018	19.74	19.76	19.71	19.72
636	NASDAQ	BSCP	Fri, May 11, 2018	19.75	19.76	19.73	19.75
635	NASDAQ	BSCP	Thu, May 10, 2018	19.75	19.76	19.71	19.75
634	NASDAQ	BSCP	Wed, May 9, 2018	19.69	19.71	19.69	19.71
633	NASDAQ	BSCP	Tue, May 8, 2018	19.71	19.72	19.69	19.71
632	NASDAQ	BSCP	Mon, May 7, 2018	19.75	19.76	19.71	19.73
631	NASDAQ	BSCP	Fri, May 4, 2018	19.70	19.74	19.69	19.72
630	NASDAQ	BSCP	Thu, May 3, 2018	19.74	19.76	19.73	19.75
629	NASDAQ	BSCP	Wed, May 2, 2018	19.73	19.74	19.69	19.71
628	NASDAQ	BSCP	Tue, May 1, 2018	19.80	19.80	19.73	19.71
627	NASDAQ	BSCP	Mon, Apr 30, 2018	19.81	19.83	19.77	19.81
626	NASDAQ	BSCP	Fri, Apr 27, 2018	19.79	19.82	19.75	19.75
625	NASDAQ	BSCP	Thu, Apr 26, 2018	19.75	19.77	19.71	19.73
624	NASDAQ	BSCP	Wed, Apr 25, 2018	19.71	19.73	19.70	19.73
623	NASDAQ	BSCP	Tue, Apr 24, 2018	19.80	19.80	19.72	19.75
622	NASDAQ	BSCP	Mon, Apr 23, 2018	19.82	19.82	19.78	19.81
621	NASDAQ	BSCP	Fri, Apr 20, 2018	19.84	19.86	19.78	19.79
620	NASDAQ	BSCP	Thu, Apr 19, 2018	19.88	19.90	19.82	19.86
619	NASDAQ	BSCP	Wed, Apr 18, 2018	19.99	19.99	19.93	19.95
618	NASDAQ	BSCP	Tue, Apr 17, 2018	20.00	20.02	19.96	20.01
617	NASDAQ	BSCP	Mon, Apr 16, 2018	19.95	19.99	19.92	19.96
616	NASDAQ	BSCP	Fri, Apr 13, 2018	19.99	19.99	19.93	19.97
615	NASDAQ	BSCP	Thu, Apr 12, 2018	19.98	20.01	19.93	19.95
614	NASDAQ	BSCP	Wed, Apr 11, 2018	20.05	20.06	20.00	20.04
613	NASDAQ	BSCP	Tue, Apr 10, 2018	20.03	20.03	19.98	20.01
612	NASDAQ	BSCP	Mon, Apr 9, 2018	19.90	19.95	19.90	19.94
611	NASDAQ	BSCP	Fri, Apr 6, 2018	20.00	20.01	19.96	20.01
610	NASDAQ	BSCP	Thu, Apr 5, 2018	19.96	19.97	19.95	19.95
609	NASDAQ	BSCP	Wed, Apr 4, 2018	19.97	20.00	19.92	19.96
608	NASDAQ	BSCP	Tue, Apr 3, 2018	19.99	19.99	19.93	19.97
607	NASDAQ	BSCP	Mon, Apr 2, 2018	20.04	20.07	20.01	19.98
606	NASDAQ	BSCP	Thu, Mar 29, 2018	20.04	20.07	20.00	20.03
605	NASDAQ	BSCP	Wed, Mar 28, 2018	20.00	20.03	19.97	19.97
604	NASDAQ	BSCP	Tue, Mar 27, 2018	19.92	20.00	19.92	19.99
603	NASDAQ	BSCP	Mon, Mar 26, 2018	19.88	19.94	19.88	19.92
602	NASDAQ	BSCP	Fri, Mar 23, 2018	19.90	19.92	19.90	19.92
601	NASDAQ	BSCP	Thu, Mar 22, 2018	19.95	19.96	19.87	19.92
600	NASDAQ	BSCP	Wed, Mar 21, 2018	19.84	19.89	19.83	19.84
599	NASDAQ	BSCP	Tue, Mar 20, 2018	19.91	19.93	19.86	19.91
598	NASDAQ	BSCP	Mon, Mar 19, 2018	19.95	19.97	19.91	19.95
597	NASDAQ	BSCP	Fri, Mar 16, 2018	19.96	19.97	19.91	19.96
596	NASDAQ	BSCP	Thu, Mar 15, 2018	19.98	19.99	19.94	19.99
595	NASDAQ	BSCP	Wed, Mar 14, 2018	19.93	20.00	19.93	19.98
594	NASDAQ	BSCP	Tue, Mar 13, 2018	19.98	19.99	19.93	19.96
593	NASDAQ	BSCP	Mon, Mar 12, 2018	19.96	19.97	19.94	19.96
592	NASDAQ	BSCP	Fri, Mar 9, 2018	19.99	19.99	19.96	19.97
591	NASDAQ	BSCP	Thu, Mar 8, 2018	20.00	20.02	20.00	20.01
590	NASDAQ	BSCP	Wed, Mar 7, 2018	19.96	20.01	19.96	19.99
589	NASDAQ	BSCP	Tue, Mar 6, 2018	19.97	20.03	19.94	19.94
588	NASDAQ	BSCP	Mon, Mar 5, 2018	19.98	20.02	19.96	19.97
587	NASDAQ	BSCP	Fri, Mar 2, 2018	19.99	20.01	19.94	19.99
586	NASDAQ	BSCP	Thu, Mar 1, 2018	20.06	20.10	20.02	20.04
585	NASDAQ	BSCP	Wed, Feb 28, 2018	20.08	20.09	20.00	20.01
584	NASDAQ	BSCP	Tue, Feb 27, 2018	20.11	20.12	20.01	20.05
583	NASDAQ	BSCP	Mon, Feb 26, 2018	20.13	20.16	20.11	20.11
582	NASDAQ	BSCP	Fri, Feb 23, 2018	20.11	20.12	20.09	20.11
581	NASDAQ	BSCP	Thu, Feb 22, 2018	20.04	20.07	20.03	20.04
580	NASDAQ	BSCP	Wed, Feb 21, 2018	20.09	20.10	20.01	20.02
579	NASDAQ	BSCP	Tue, Feb 20, 2018	20.07	20.10	20.06	20.06
578	NASDAQ	BSCP	Fri, Feb 16, 2018	20.12	20.13	20.07	20.12
577	NASDAQ	BSCP	Thu, Feb 15, 2018	20.08	20.09	20.04	20.05
576	NASDAQ	BSCP	Wed, Feb 14, 2018	20.04	20.04	19.99	19.99
575	NASDAQ	BSCP	Tue, Feb 13, 2018	20.11	20.13	20.04	20.07
574	NASDAQ	BSCP	Mon, Feb 12, 2018	20.10	20.13	20.08	20.08
573	NASDAQ	BSCP	Fri, Feb 9, 2018	20.12	20.14	20.07	20.07
572	NASDAQ	BSCP	Thu, Feb 8, 2018	20.17	20.20	20.12	20.16
571	NASDAQ	BSCP	Wed, Feb 7, 2018	20.29	20.30	20.20	20.20
570	NASDAQ	BSCP	Tue, Feb 6, 2018	20.28	20.30	20.25	20.26
569	NASDAQ	BSCP	Mon, Feb 5, 2018	20.21	20.31	20.19	20.28
568	NASDAQ	BSCP	Fri, Feb 2, 2018	20.23	20.27	20.21	20.22
567	NASDAQ	BSCP	Thu, Feb 1, 2018	20.45	20.45	20.36	20.30
566	NASDAQ	BSCP	Wed, Jan 31, 2018	20.47	20.47	20.39	20.42
565	NASDAQ	BSCP	Tue, Jan 30, 2018	20.45	20.45	20.41	20.42
564	NASDAQ	BSCP	Mon, Jan 29, 2018	20.46	20.47	20.42	20.47
563	NASDAQ	BSCP	Fri, Jan 26, 2018	20.53	20.53	20.45	20.49
562	NASDAQ	BSCP	Thu, Jan 25, 2018	20.43	20.53	20.43	20.51
561	NASDAQ	BSCP	Wed, Jan 24, 2018	20.49	20.50	20.44	20.48
560	NASDAQ	BSCP	Tue, Jan 23, 2018	20.48	20.51	20.45	20.51
559	NASDAQ	BSCP	Mon, Jan 22, 2018	20.45	20.47	20.40	20.42
558	NASDAQ	BSCP	Fri, Jan 19, 2018	20.46	20.48	20.45	20.45
557	NASDAQ	BSCP	Thu, Jan 18, 2018	20.50	20.51	20.45	20.51
556	NASDAQ	BSCP	Wed, Jan 17, 2018	20.59	20.60	20.53	20.55
555	NASDAQ	BSCP	Tue, Jan 16, 2018	20.63	20.63	20.58	20.61
554	NASDAQ	BSCP	Fri, Jan 12, 2018	20.55	20.59	20.54	20.59
553	NASDAQ	BSCP	Thu, Jan 11, 2018	20.57	20.60	20.57	20.60
552	NASDAQ	BSCP	Wed, Jan 10, 2018	20.50	20.57	20.50	20.57
551	NASDAQ	BSCP	Tue, Jan 9, 2018	20.62	20.62	20.56	20.58
550	NASDAQ	BSCP	Mon, Jan 8, 2018	20.61	20.65	20.61	20.63
549	NASDAQ	BSCP	Fri, Jan 5, 2018	20.66	20.66	20.61	20.63
548	NASDAQ	BSCP	Thu, Jan 4, 2018	20.63	20.66	20.60	20.66
547	NASDAQ	BSCP	Wed, Jan 3, 2018	20.61	20.67	20.61	20.66
546	NASDAQ	BSCP	Tue, Jan 2, 2018	20.68	20.68	20.60	20.64
545	NASDAQ	BSCP	Fri, Dec 29, 2017	20.68	20.70	20.66	20.70
544	NASDAQ	BSCP	Thu, Dec 28, 2017	20.68	20.68	20.66	20.67
543	NASDAQ	BSCP	Wed, Dec 27, 2017	20.68	20.73	20.66	20.67
542	NASDAQ	BSCP	Tue, Dec 26, 2017	20.60	20.67	20.60	20.67
541	NASDAQ	BSCP	Fri, Dec 22, 2017	20.63	20.63	20.61	20.61
540	NASDAQ	BSCP	Thu, Dec 21, 2017	20.60	20.63	20.60	20.62
539	NASDAQ	BSCP	Wed, Dec 20, 2017	20.61	20.63	20.60	20.62
538	NASDAQ	BSCP	Tue, Dec 19, 2017	20.69	20.69	20.62	20.64
537	NASDAQ	BSCP	Mon, Dec 18, 2017	20.75	20.76	20.71	20.72
536	NASDAQ	BSCP	Fri, Dec 15, 2017	20.73	20.76	20.71	20.74
535	NASDAQ	BSCP	Thu, Dec 14, 2017	20.72	20.75	20.71	20.74
534	NASDAQ	BSCP	Wed, Dec 13, 2017	20.70	20.76	20.68	20.75
533	NASDAQ	BSCP	Tue, Dec 12, 2017	20.66	20.68	20.64	20.68
532	NASDAQ	BSCP	Mon, Dec 11, 2017	20.71	20.72	20.68	20.70
531	NASDAQ	BSCP	Fri, Dec 8, 2017	20.67	20.71	20.67	20.69
530	NASDAQ	BSCP	Thu, Dec 7, 2017	20.73	20.76	20.69	20.72
529	NASDAQ	BSCP	Wed, Dec 6, 2017	20.76	20.76	20.73	20.75
528	NASDAQ	BSCP	Tue, Dec 5, 2017	20.64	20.70	20.64	20.68
527	NASDAQ	BSCP	Mon, Dec 4, 2017	20.66	20.68	20.65	20.67
526	NASDAQ	BSCP	Fri, Dec 1, 2017	20.69	20.77	20.65	20.71
525	NASDAQ	BSCP	Thu, Nov 30, 2017	20.71	20.71	20.64	20.66
524	NASDAQ	BSCP	Wed, Nov 29, 2017	20.68	20.71	20.68	20.69
523	NASDAQ	BSCP	Tue, Nov 28, 2017	20.78	20.78	20.75	20.76
522	NASDAQ	BSCP	Mon, Nov 27, 2017	20.75	20.76	20.71	20.75
521	NASDAQ	BSCP	Fri, Nov 24, 2017	20.72	20.76	20.72	20.75
520	NASDAQ	BSCP	Wed, Nov 22, 2017	20.73	20.78	20.72	20.77
519	NASDAQ	BSCP	Tue, Nov 21, 2017	20.68	20.72	20.67	20.70
518	NASDAQ	BSCP	Mon, Nov 20, 2017	20.66	20.68	20.64	20.64
517	NASDAQ	BSCP	Fri, Nov 17, 2017	20.69	20.70	20.65	20.65
516	NASDAQ	BSCP	Thu, Nov 16, 2017	20.68	20.69	20.64	20.66
515	NASDAQ	BSCP	Wed, Nov 15, 2017	20.64	20.67	20.63	20.66
514	NASDAQ	BSCP	Tue, Nov 14, 2017	20.62	20.64	20.62	20.63
513	NASDAQ	BSCP	Mon, Nov 13, 2017	20.62	20.64	20.62	20.62
512	NASDAQ	BSCP	Fri, Nov 10, 2017	20.66	20.66	20.61	20.63
511	NASDAQ	BSCP	Thu, Nov 9, 2017	20.70	20.72	20.68	20.71
510	NASDAQ	BSCP	Wed, Nov 8, 2017	20.76	20.76	20.73	20.74
509	NASDAQ	BSCP	Tue, Nov 7, 2017	20.74	20.77	20.74	20.76
508	NASDAQ	BSCP	Mon, Nov 6, 2017	20.77	20.78	20.76	20.77
507	NASDAQ	BSCP	Fri, Nov 3, 2017	20.77	20.79	20.75	20.76
506	NASDAQ	BSCP	Thu, Nov 2, 2017	20.75	20.77	20.73	20.74
505	NASDAQ	BSCP	Wed, Nov 1, 2017	20.81	20.82	20.79	20.75
504	NASDAQ	BSCP	Tue, Oct 31, 2017	20.79	20.81	20.79	20.81
503	NASDAQ	BSCP	Mon, Oct 30, 2017	20.78	20.82	20.75	20.82
502	NASDAQ	BSCP	Fri, Oct 27, 2017	20.72	20.76	20.72	20.73
501	NASDAQ	BSCP	Thu, Oct 26, 2017	20.74	20.74	20.69	20.71
500	NASDAQ	BSCP	Wed, Oct 25, 2017	20.70	20.73	20.68	20.73
499	NASDAQ	BSCP	Tue, Oct 24, 2017	20.76	20.78	20.74	20.75
498	NASDAQ	BSCP	Mon, Oct 23, 2017	20.79	20.81	20.79	20.81
497	NASDAQ	BSCP	Fri, Oct 20, 2017	20.77	20.78	20.76	20.77
496	NASDAQ	BSCP	Thu, Oct 19, 2017	20.84	20.84	20.82	20.82
495	NASDAQ	BSCP	Wed, Oct 18, 2017	20.75	20.81	20.75	20.81
494	NASDAQ	BSCP	Tue, Oct 17, 2017	20.80	20.84	20.80	20.84
493	NASDAQ	BSCP	Mon, Oct 16, 2017	20.84	20.85	20.82	20.83
492	NASDAQ	BSCP	Fri, Oct 13, 2017	20.86	20.86	20.83	20.84
491	NASDAQ	BSCP	Thu, Oct 12, 2017	20.79	20.80	20.77	20.80
490	NASDAQ	BSCP	Wed, Oct 11, 2017	20.79	20.79	20.77	20.79
489	NASDAQ	BSCP	Tue, Oct 10, 2017	20.79	20.79	20.76	20.77
488	NASDAQ	BSCP	Mon, Oct 9, 2017	20.76	20.77	20.73	20.76
487	NASDAQ	BSCP	Fri, Oct 6, 2017	20.67	20.76	20.67	20.75
486	NASDAQ	BSCP	Thu, Oct 5, 2017	20.78	20.78	20.75	20.78
485	NASDAQ	BSCP	Wed, Oct 4, 2017	20.79	20.79	20.75	20.79
484	NASDAQ	BSCP	Tue, Oct 3, 2017	20.75	20.78	20.75	20.78
483	NASDAQ	BSCP	Mon, Oct 2, 2017	20.78	20.81	20.75	20.74
482	NASDAQ	BSCP	Fri, Sep 29, 2017	20.78	20.80	20.77	20.78
481	NASDAQ	BSCP	Thu, Sep 28, 2017	20.75	20.80	20.73	20.80
480	NASDAQ	BSCP	Wed, Sep 27, 2017	20.74	20.79	20.74	20.79
479	NASDAQ	BSCP	Tue, Sep 26, 2017	20.81	20.84	20.81	20.83
478	NASDAQ	BSCP	Mon, Sep 25, 2017	20.80	20.84	20.80	20.83
477	NASDAQ	BSCP	Fri, Sep 22, 2017	20.78	20.79	20.73	20.77
476	NASDAQ	BSCP	Thu, Sep 21, 2017	20.78	20.78	20.74	20.75
475	NASDAQ	BSCP	Wed, Sep 20, 2017	20.81	20.81	20.72	20.75
474	NASDAQ	BSCP	Tue, Sep 19, 2017	20.81	20.81	20.78	20.79
473	NASDAQ	BSCP	Mon, Sep 18, 2017	20.80	20.80	20.75	20.76
472	NASDAQ	BSCP	Fri, Sep 15, 2017	20.79	20.81	20.76	20.81
471	NASDAQ	BSCP	Thu, Sep 14, 2017	20.77	20.80	20.74	20.79
470	NASDAQ	BSCP	Wed, Sep 13, 2017	20.81	20.82	20.78	20.80
469	NASDAQ	BSCP	Tue, Sep 12, 2017	20.79	20.82	20.77	20.80
468	NASDAQ	BSCP	Mon, Sep 11, 2017	20.83	20.87	20.81	20.84
467	NASDAQ	BSCP	Fri, Sep 8, 2017	20.89	20.90	20.85	20.90
466	NASDAQ	BSCP	Thu, Sep 7, 2017	20.90	20.95	20.89	20.89
465	NASDAQ	BSCP	Wed, Sep 6, 2017	20.92	20.92	20.82	20.88
464	NASDAQ	BSCP	Tue, Sep 5, 2017	20.87	20.93	20.85	20.93
463	NASDAQ	BSCP	Fri, Sep 1, 2017	20.85	20.85	20.79	20.79
462	NASDAQ	BSCP	Thu, Aug 31, 2017	20.89	20.92	20.88	20.87
461	NASDAQ	BSCP	Wed, Aug 30, 2017	20.86	20.87	20.83	20.87
460	NASDAQ	BSCP	Tue, Aug 29, 2017	20.89	20.89	20.83	20.88
459	NASDAQ	BSCP	Mon, Aug 28, 2017	20.83	20.84	20.79	20.84
458	NASDAQ	BSCP	Fri, Aug 25, 2017	20.75	20.83	20.75	20.82
457	NASDAQ	BSCP	Thu, Aug 24, 2017	20.81	20.81	20.77	20.79
456	NASDAQ	BSCP	Wed, Aug 23, 2017	20.78	20.82	20.76	20.81
455	NASDAQ	BSCP	Tue, Aug 22, 2017	20.77	20.77	20.76	20.77
454	NASDAQ	BSCP	Mon, Aug 21, 2017	20.78	20.79	20.76	20.78
453	NASDAQ	BSCP	Fri, Aug 18, 2017	20.78	20.79	20.74	20.76
452	NASDAQ	BSCP	Thu, Aug 17, 2017	20.72	20.77	20.72	20.75
451	NASDAQ	BSCP	Wed, Aug 16, 2017	20.68	20.76	20.68	20.75
450	NASDAQ	BSCP	Tue, Aug 15, 2017	20.67	20.69	20.66	20.69
449	NASDAQ	BSCP	Mon, Aug 14, 2017	20.72	20.75	20.70	20.71
448	NASDAQ	BSCP	Fri, Aug 11, 2017	20.65	20.74	20.65	20.72
447	NASDAQ	BSCP	Thu, Aug 10, 2017	20.71	20.72	20.68	20.72
446	NASDAQ	BSCP	Wed, Aug 9, 2017	20.71	20.73	20.68	20.71
445	NASDAQ	BSCP	Tue, Aug 8, 2017	20.71	20.73	20.69	20.69
444	NASDAQ	BSCP	Mon, Aug 7, 2017	20.73	20.75	20.72	20.75
443	NASDAQ	BSCP	Fri, Aug 4, 2017	20.75	20.75	20.70	20.74
442	NASDAQ	BSCP	Thu, Aug 3, 2017	20.77	20.80	20.76	20.80
441	NASDAQ	BSCP	Wed, Aug 2, 2017	20.80	20.80	20.73	20.77
440	NASDAQ	BSCP	Tue, Aug 1, 2017	20.73	20.80	20.72	20.79
439	NASDAQ	BSCP	Mon, Jul 31, 2017	20.79	20.80	20.78	20.75
438	NASDAQ	BSCP	Fri, Jul 28, 2017	20.76	20.79	20.75	20.78
437	NASDAQ	BSCP	Thu, Jul 27, 2017	20.77	20.78	20.72	20.77
436	NASDAQ	BSCP	Wed, Jul 26, 2017	20.73	20.80	20.71	20.80
435	NASDAQ	BSCP	Tue, Jul 25, 2017	20.76	20.76	20.71	20.71
434	NASDAQ	BSCP	Mon, Jul 24, 2017	20.79	20.82	20.79	20.81
433	NASDAQ	BSCP	Fri, Jul 21, 2017	20.82	20.84	20.79	20.83
432	NASDAQ	BSCP	Thu, Jul 20, 2017	20.78	20.80	20.77	20.77
431	NASDAQ	BSCP	Wed, Jul 19, 2017	20.78	20.78	20.75	20.76
430	NASDAQ	BSCP	Tue, Jul 18, 2017	20.76	20.77	20.74	20.76
429	NASDAQ	BSCP	Mon, Jul 17, 2017	20.68	20.70	20.67	20.69
428	NASDAQ	BSCP	Fri, Jul 14, 2017	20.72	20.72	20.66	20.67
427	NASDAQ	BSCP	Thu, Jul 13, 2017	20.62	20.64	20.60	20.63
426	NASDAQ	BSCP	Wed, Jul 12, 2017	20.65	20.67	20.63	20.66
425	NASDAQ	BSCP	Tue, Jul 11, 2017	20.57	20.59	20.52	20.59
424	NASDAQ	BSCP	Mon, Jul 10, 2017	20.56	20.58	20.55	20.57
423	NASDAQ	BSCP	Fri, Jul 7, 2017	20.59	20.59	20.47	20.50
422	NASDAQ	BSCP	Thu, Jul 6, 2017	20.54	20.55	20.50	20.50
421	NASDAQ	BSCP	Wed, Jul 5, 2017	20.57	20.58	20.54	20.54
420	NASDAQ	BSCP	Mon, Jul 3, 2017	20.61	20.61	20.50	20.54
419	NASDAQ	BSCP	Fri, Jun 30, 2017	20.64	20.68	20.64	20.65
418	NASDAQ	BSCP	Thu, Jun 29, 2017	20.65	20.68	20.62	20.67
417	NASDAQ	BSCP	Wed, Jun 28, 2017	20.73	20.73	20.68	20.70
416	NASDAQ	BSCP	Tue, Jun 27, 2017	20.76	20.76	20.70	20.73
415	NASDAQ	BSCP	Mon, Jun 26, 2017	20.80	20.83	20.78	20.78
414	NASDAQ	BSCP	Fri, Jun 23, 2017	20.76	20.78	20.73	20.78
413	NASDAQ	BSCP	Thu, Jun 22, 2017	20.76	20.77	20.74	20.77
412	NASDAQ	BSCP	Wed, Jun 21, 2017	20.74	20.76	20.73	20.76
411	NASDAQ	BSCP	Tue, Jun 20, 2017	20.74	20.77	20.73	20.75
410	NASDAQ	BSCP	Mon, Jun 19, 2017	20.75	20.75	20.71	20.73
409	NASDAQ	BSCP	Fri, Jun 16, 2017	20.75	20.77	20.73	20.77
408	NASDAQ	BSCP	Thu, Jun 15, 2017	20.73	20.76	20.71	20.71
407	NASDAQ	BSCP	Wed, Jun 14, 2017	20.80	20.83	20.73	20.77
406	NASDAQ	BSCP	Tue, Jun 13, 2017	20.64	20.69	20.64	20.68
405	NASDAQ	BSCP	Mon, Jun 12, 2017	20.67	20.70	20.66	20.68
404	NASDAQ	BSCP	Fri, Jun 9, 2017	20.65	20.69	20.62	20.66
403	NASDAQ	BSCP	Thu, Jun 8, 2017	20.69	20.70	20.64	20.69
402	NASDAQ	BSCP	Wed, Jun 7, 2017	20.74	20.74	20.68	20.72
401	NASDAQ	BSCP	Tue, Jun 6, 2017	20.75	20.76	20.72	20.75
400	NASDAQ	BSCP	Mon, Jun 5, 2017	20.71	20.71	20.66	20.70
399	NASDAQ	BSCP	Fri, Jun 2, 2017	20.71	20.74	20.67	20.73
398	NASDAQ	BSCP	Thu, Jun 1, 2017	20.60	20.65	20.60	20.65
397	NASDAQ	BSCP	Wed, May 31, 2017	20.69	20.72	20.69	20.65
396	NASDAQ	BSCP	Tue, May 30, 2017	20.66	20.71	20.66	20.71
395	NASDAQ	BSCP	Fri, May 26, 2017	20.65	20.65	20.62	20.65
394	NASDAQ	BSCP	Thu, May 25, 2017	20.62	20.64	20.60	20.64
393	NASDAQ	BSCP	Wed, May 24, 2017	20.56	20.63	20.56	20.62
392	NASDAQ	BSCP	Tue, May 23, 2017	20.66	20.67	20.60	20.60
391	NASDAQ	BSCP	Mon, May 22, 2017	20.62	20.66	20.62	20.65
390	NASDAQ	BSCP	Fri, May 19, 2017	20.59	20.65	20.59	20.65
389	NASDAQ	BSCP	Thu, May 18, 2017	20.66	20.68	20.59	20.65
388	NASDAQ	BSCP	Wed, May 17, 2017	20.59	20.68	20.59	20.67
387	NASDAQ	BSCP	Tue, May 16, 2017	20.53	20.55	20.52	20.53
386	NASDAQ	BSCP	Mon, May 15, 2017	20.51	20.51	20.48	20.50
385	NASDAQ	BSCP	Fri, May 12, 2017	20.44	20.51	20.44	20.51
384	NASDAQ	BSCP	Thu, May 11, 2017	20.36	20.41	20.36	20.40
383	NASDAQ	BSCP	Wed, May 10, 2017	20.42	20.42	20.37	20.37
382	NASDAQ	BSCP	Tue, May 9, 2017	20.36	20.37	20.34	20.37
381	NASDAQ	BSCP	Mon, May 8, 2017	20.37	20.40	20.37	20.38
380	NASDAQ	BSCP	Fri, May 5, 2017	20.40	20.42	20.38	20.42
379	NASDAQ	BSCP	Thu, May 4, 2017	20.38	20.41	20.37	20.39
378	NASDAQ	BSCP	Wed, May 3, 2017	20.49	20.49	20.44	20.46
377	NASDAQ	BSCP	Tue, May 2, 2017	20.40	20.49	20.40	20.49
376	NASDAQ	BSCP	Mon, May 1, 2017	20.43	20.50	20.42	20.44
375	NASDAQ	BSCP	Fri, Apr 28, 2017	20.46	20.52	20.46	20.52
374	NASDAQ	BSCP	Thu, Apr 27, 2017	20.46	20.52	20.46	20.48
373	NASDAQ	BSCP	Wed, Apr 26, 2017	20.44	20.47	20.43	20.46
372	NASDAQ	BSCP	Tue, Apr 25, 2017	20.45	20.47	20.44	20.44
371	NASDAQ	BSCP	Mon, Apr 24, 2017	20.48	20.52	20.46	20.51
370	NASDAQ	BSCP	Fri, Apr 21, 2017	20.51	20.55	20.50	20.51
369	NASDAQ	BSCP	Thu, Apr 20, 2017	20.48	20.52	20.47	20.51
368	NASDAQ	BSCP	Wed, Apr 19, 2017	20.53	20.56	20.52	20.55
367	NASDAQ	BSCP	Tue, Apr 18, 2017	20.53	20.60	20.52	20.60
366	NASDAQ	BSCP	Mon, Apr 17, 2017	20.53	20.55	20.48	20.50
365	NASDAQ	BSCP	Thu, Apr 13, 2017	20.50	20.52	20.46	20.50
364	NASDAQ	BSCP	Wed, Apr 12, 2017	20.42	20.48	20.42	20.48
363	NASDAQ	BSCP	Tue, Apr 11, 2017	20.39	20.44	20.39	20.44
362	NASDAQ	BSCP	Mon, Apr 10, 2017	20.29	20.36	20.29	20.34
361	NASDAQ	BSCP	Fri, Apr 7, 2017	20.40	20.40	20.30	20.31
360	NASDAQ	BSCP	Thu, Apr 6, 2017	20.34	20.34	20.30	20.34
359	NASDAQ	BSCP	Wed, Apr 5, 2017	20.32	20.39	20.30	20.38
358	NASDAQ	BSCP	Tue, Apr 4, 2017	20.35	20.35	20.31	20.34
357	NASDAQ	BSCP	Mon, Apr 3, 2017	20.27	20.36	20.27	20.36
356	NASDAQ	BSCP	Fri, Mar 31, 2017	20.31	20.33	20.28	20.32
355	NASDAQ	BSCP	Thu, Mar 30, 2017	20.32	20.32	20.29	20.29
354	NASDAQ	BSCP	Wed, Mar 29, 2017	20.32	20.34	20.32	20.32
353	NASDAQ	BSCP	Tue, Mar 28, 2017	20.33	20.33	20.24	20.27
352	NASDAQ	BSCP	Mon, Mar 27, 2017	20.34	20.34	20.31	20.34
351	NASDAQ	BSCP	Fri, Mar 24, 2017	20.23	20.29	20.23	20.27
350	NASDAQ	BSCP	Thu, Mar 23, 2017	20.23	20.26	20.23	20.24
349	NASDAQ	BSCP	Wed, Mar 22, 2017	20.27	20.29	20.25	20.27
348	NASDAQ	BSCP	Tue, Mar 21, 2017	20.18	20.24	20.18	20.24
347	NASDAQ	BSCP	Mon, Mar 20, 2017	20.14	20.20	20.14	20.19
346	NASDAQ	BSCP	Fri, Mar 17, 2017	20.16	20.18	20.14	20.17
345	NASDAQ	BSCP	Thu, Mar 16, 2017	20.10	20.12	20.05	20.07
344	NASDAQ	BSCP	Wed, Mar 15, 2017	20.03	20.16	20.00	20.15
343	NASDAQ	BSCP	Tue, Mar 14, 2017	20.00	20.02	19.96	19.99
342	NASDAQ	BSCP	Mon, Mar 13, 2017	20.00	20.02	19.98	20.00
341	NASDAQ	BSCP	Fri, Mar 10, 2017	20.05	20.05	20.00	20.04
340	NASDAQ	BSCP	Thu, Mar 9, 2017	20.05	20.05	19.97	20.01
339	NASDAQ	BSCP	Wed, Mar 8, 2017	20.09	20.10	20.07	20.09
338	NASDAQ	BSCP	Tue, Mar 7, 2017	20.14	20.18	20.11	20.11
337	NASDAQ	BSCP	Mon, Mar 6, 2017	20.20	20.21	20.14	20.18
336	NASDAQ	BSCP	Fri, Mar 3, 2017	20.22	20.22	20.14	20.20
335	NASDAQ	BSCP	Thu, Mar 2, 2017	20.20	20.22	20.14	20.22
334	NASDAQ	BSCP	Wed, Mar 1, 2017	20.25	20.26	20.19	20.20
333	NASDAQ	BSCP	Tue, Feb 28, 2017	20.40	20.43	20.39	20.35
332	NASDAQ	BSCP	Mon, Feb 27, 2017	20.42	20.42	20.34	20.37
331	NASDAQ	BSCP	Fri, Feb 24, 2017	20.40	20.44	20.36	20.43
330	NASDAQ	BSCP	Thu, Feb 23, 2017	20.32	20.35	20.29	20.33
329	NASDAQ	BSCP	Wed, Feb 22, 2017	20.26	20.29	20.21	20.29
328	NASDAQ	BSCP	Tue, Feb 21, 2017	20.24	20.29	20.18	20.26
327	NASDAQ	BSCP	Fri, Feb 17, 2017	20.26	20.27	20.23	20.25
326	NASDAQ	BSCP	Thu, Feb 16, 2017	20.24	20.24	20.21	20.21
325	NASDAQ	BSCP	Wed, Feb 15, 2017	20.12	20.15	20.08	20.12
324	NASDAQ	BSCP	Tue, Feb 14, 2017	20.18	20.19	20.07	20.15
323	NASDAQ	BSCP	Mon, Feb 13, 2017	20.20	20.22	20.16	20.19
322	NASDAQ	BSCP	Fri, Feb 10, 2017	20.20	20.23	20.16	20.22
321	NASDAQ	BSCP	Thu, Feb 9, 2017	20.24	20.27	20.21	20.23
320	NASDAQ	BSCP	Wed, Feb 8, 2017	20.30	20.32	20.27	20.30
319	NASDAQ	BSCP	Tue, Feb 7, 2017	20.25	20.29	20.23	20.26
318	NASDAQ	BSCP	Mon, Feb 6, 2017	20.17	20.23	20.16	20.23
317	NASDAQ	BSCP	Fri, Feb 3, 2017	20.18	20.21	20.08	20.11
316	NASDAQ	BSCP	Thu, Feb 2, 2017	20.16	20.16	20.08	20.13
315	NASDAQ	BSCP	Wed, Feb 1, 2017	20.11	20.16	20.07	20.12
314	NASDAQ	BSCP	Tue, Jan 31, 2017	20.14	20.23	20.14	20.16
313	NASDAQ	BSCP	Mon, Jan 30, 2017	20.17	20.20	20.17	20.17
312	NASDAQ	BSCP	Fri, Jan 27, 2017	20.16	20.17	20.12	20.17
311	NASDAQ	BSCP	Thu, Jan 26, 2017	20.05	20.15	20.05	20.15
310	NASDAQ	BSCP	Wed, Jan 25, 2017	20.23	20.23	20.05	20.09
309	NASDAQ	BSCP	Tue, Jan 24, 2017	20.22	20.22	20.10	20.11
308	NASDAQ	BSCP	Mon, Jan 23, 2017	20.17	20.28	20.16	20.18
307	NASDAQ	BSCP	Fri, Jan 20, 2017	20.13	20.19	20.11	20.12
306	NASDAQ	BSCP	Thu, Jan 19, 2017	20.16	20.61	20.12	20.19
305	NASDAQ	BSCP	Wed, Jan 18, 2017	20.29	20.30	20.14	20.14
304	NASDAQ	BSCP	Tue, Jan 17, 2017	20.33	20.36	20.30	20.32
303	NASDAQ	BSCP	Fri, Jan 13, 2017	20.25	20.25	20.21	20.24
302	NASDAQ	BSCP	Thu, Jan 12, 2017	20.34	20.36	20.28	20.31
301	NASDAQ	BSCP	Wed, Jan 11, 2017	20.24	20.29	20.24	20.29
300	NASDAQ	BSCP	Tue, Jan 10, 2017	20.29	20.29	20.23	20.27
299	NASDAQ	BSCP	Mon, Jan 9, 2017	20.28	20.28	20.22	20.24
298	NASDAQ	BSCP	Fri, Jan 6, 2017	20.24	20.25	20.21	20.23
297	NASDAQ	BSCP	Thu, Jan 5, 2017	20.19	20.29	20.18	20.28
296	NASDAQ	BSCP	Wed, Jan 4, 2017	20.19	20.21	20.14	20.18
295	NASDAQ	BSCP	Tue, Jan 3, 2017	20.14	20.21	20.10	20.20
294	NASDAQ	BSCP	Fri, Dec 30, 2016	20.10	20.19	20.10	20.16
293	NASDAQ	BSCP	Thu, Dec 29, 2016	20.14	20.14	20.09	20.10
292	NASDAQ	BSCP	Wed, Dec 28, 2016	20.03	20.06	19.96	20.04
291	NASDAQ	BSCP	Tue, Dec 27, 2016	20.02	20.12	20.02	19.96
290	NASDAQ	BSCP	Fri, Dec 23, 2016	20.14	20.14	20.07	20.10
289	NASDAQ	BSCP	Thu, Dec 22, 2016	20.08	20.11	20.03	20.06
288	NASDAQ	BSCP	Wed, Dec 21, 2016	20.07	20.11	20.05	20.10
287	NASDAQ	BSCP	Tue, Dec 20, 2016	19.97	20.07	19.97	20.01
286	NASDAQ	BSCP	Mon, Dec 19, 2016	20.04	20.11	20.01	20.06
285	NASDAQ	BSCP	Fri, Dec 16, 2016	20.02	20.10	20.00	20.03
284	NASDAQ	BSCP	Thu, Dec 15, 2016	20.02	20.04	19.93	19.95
283	NASDAQ	BSCP	Wed, Dec 14, 2016	20.24	20.25	20.00	20.01
282	NASDAQ	BSCP	Tue, Dec 13, 2016	20.11	20.21	20.08	20.18
281	NASDAQ	BSCP	Mon, Dec 12, 2016	20.16	20.17	20.10	20.17
280	NASDAQ	BSCP	Fri, Dec 9, 2016	20.27	20.28	20.08	20.20
279	NASDAQ	BSCP	Thu, Dec 8, 2016	20.25	20.27	20.22	20.24
278	NASDAQ	BSCP	Wed, Dec 7, 2016	20.23	20.33	20.21	20.28
277	NASDAQ	BSCP	Tue, Dec 6, 2016	20.25	20.25	20.16	20.17
276	NASDAQ	BSCP	Mon, Dec 5, 2016	20.17	20.24	20.12	20.21
275	NASDAQ	BSCP	Fri, Dec 2, 2016	20.20	20.22	20.11	20.20
274	NASDAQ	BSCP	Thu, Dec 1, 2016	20.10	20.14	20.05	20.14
273	NASDAQ	BSCP	Wed, Nov 30, 2016	20.16	20.27	20.16	20.17
272	NASDAQ	BSCP	Tue, Nov 29, 2016	20.27	20.33	20.25	20.31
271	NASDAQ	BSCP	Mon, Nov 28, 2016	20.29	20.32	20.22	20.30
270	NASDAQ	BSCP	Fri, Nov 25, 2016	20.24	20.25	20.21	20.21
269	NASDAQ	BSCP	Wed, Nov 23, 2016	20.19	20.24	20.14	20.23
268	NASDAQ	BSCP	Tue, Nov 22, 2016	20.31	20.31	20.24	20.29
267	NASDAQ	BSCP	Mon, Nov 21, 2016	20.26	20.28	20.20	20.26
266	NASDAQ	BSCP	Fri, Nov 18, 2016	20.26	20.35	20.19	20.22
265	NASDAQ	BSCP	Thu, Nov 17, 2016	20.39	20.42	20.33	20.33
264	NASDAQ	BSCP	Wed, Nov 16, 2016	20.36	20.78	20.36	20.40
263	NASDAQ	BSCP	Tue, Nov 15, 2016	20.50	20.69	20.39	20.50
262	NASDAQ	BSCP	Mon, Nov 14, 2016	20.36	20.75	20.33	20.35
261	NASDAQ	BSCP	Fri, Nov 11, 2016	20.54	20.55	20.43	20.51
260	NASDAQ	BSCP	Thu, Nov 10, 2016	20.61	20.64	20.50	20.51
259	NASDAQ	BSCP	Wed, Nov 9, 2016	20.75	20.76	20.63	20.63
258	NASDAQ	BSCP	Tue, Nov 8, 2016	20.93	20.93	20.83	20.86
257	NASDAQ	BSCP	Mon, Nov 7, 2016	20.94	20.94	20.88	20.94
256	NASDAQ	BSCP	Fri, Nov 4, 2016	20.96	20.99	20.92	20.92
255	NASDAQ	BSCP	Thu, Nov 3, 2016	20.93	20.93	20.86	20.86
254	NASDAQ	BSCP	Wed, Nov 2, 2016	20.94	22.15	20.90	20.90
253	NASDAQ	BSCP	Tue, Nov 1, 2016	20.87	20.94	20.87	20.94
252	NASDAQ	BSCP	Mon, Oct 31, 2016	21.02	21.02	20.98	20.93
251	NASDAQ	BSCP	Fri, Oct 28, 2016	20.99	20.99	20.96	20.97
250	NASDAQ	BSCP	Thu, Oct 27, 2016	21.01	21.01	20.96	20.98
249	NASDAQ	BSCP	Wed, Oct 26, 2016	21.08	21.10	21.06	21.07
248	NASDAQ	BSCP	Tue, Oct 25, 2016	21.15	21.15	21.10	21.13
247	NASDAQ	BSCP	Mon, Oct 24, 2016	21.14	21.14	21.10	21.11
246	NASDAQ	BSCP	Fri, Oct 21, 2016	21.16	21.19	21.14	21.18
245	NASDAQ	BSCP	Thu, Oct 20, 2016	21.18	21.18	21.12	21.13
244	NASDAQ	BSCP	Wed, Oct 19, 2016	21.14	21.19	21.13	21.14
243	NASDAQ	BSCP	Tue, Oct 18, 2016	21.11	21.17	21.10	21.13
242	NASDAQ	BSCP	Mon, Oct 17, 2016	21.09	21.11	21.07	21.10
241	NASDAQ	BSCP	Fri, Oct 14, 2016	21.05	21.12	21.03	21.03
240	NASDAQ	BSCP	Thu, Oct 13, 2016	21.10	21.13	21.06	21.12
239	NASDAQ	BSCP	Wed, Oct 12, 2016	21.06	21.07	21.05	21.07
238	NASDAQ	BSCP	Tue, Oct 11, 2016	21.06	21.07	21.02	21.02
237	NASDAQ	BSCP	Mon, Oct 10, 2016	21.05	21.08	21.03	21.08
236	NASDAQ	BSCP	Fri, Oct 7, 2016	21.08	21.08	21.02	21.07
235	NASDAQ	BSCP	Thu, Oct 6, 2016	21.08	21.12	21.02	21.02
234	NASDAQ	BSCP	Wed, Oct 5, 2016	21.09	21.09	21.04	21.06
233	NASDAQ	BSCP	Tue, Oct 4, 2016	21.14	21.15	21.06	21.09
232	NASDAQ	BSCP	Mon, Oct 3, 2016	21.19	21.19	21.13	21.16
231	NASDAQ	BSCP	Fri, Sep 30, 2016	21.30	21.31	21.23	21.26
230	NASDAQ	BSCP	Thu, Sep 29, 2016	21.25	21.28	21.24	21.27
229	NASDAQ	BSCP	Wed, Sep 28, 2016	21.28	21.31	21.27	21.30
228	NASDAQ	BSCP	Tue, Sep 27, 2016	21.25	21.27	21.24	21.27
227	NASDAQ	BSCP	Mon, Sep 26, 2016	21.24	21.28	21.23	21.26
226	NASDAQ	BSCP	Fri, Sep 23, 2016	21.20	21.22	21.18	21.20
225	NASDAQ	BSCP	Thu, Sep 22, 2016	21.15	21.18	21.15	21.17
224	NASDAQ	BSCP	Wed, Sep 21, 2016	21.05	21.11	21.03	21.11
223	NASDAQ	BSCP	Tue, Sep 20, 2016	21.07	21.10	21.05	21.10
222	NASDAQ	BSCP	Mon, Sep 19, 2016	21.06	21.06	21.01	21.04
221	NASDAQ	BSCP	Fri, Sep 16, 2016	21.05	21.05	21.01	21.02
220	NASDAQ	BSCP	Thu, Sep 15, 2016	21.03	21.09	21.02	21.07
219	NASDAQ	BSCP	Wed, Sep 14, 2016	21.02	21.04	20.98	21.03
218	NASDAQ	BSCP	Tue, Sep 13, 2016	21.06	21.06	20.94	20.97
217	NASDAQ	BSCP	Mon, Sep 12, 2016	21.05	21.10	21.01	21.09
216	NASDAQ	BSCP	Fri, Sep 9, 2016	21.09	21.09	21.02	21.03
215	NASDAQ	BSCP	Thu, Sep 8, 2016	21.28	21.29	21.19	21.20
214	NASDAQ	BSCP	Wed, Sep 7, 2016	21.33	21.35	21.30	21.33
213	NASDAQ	BSCP	Tue, Sep 6, 2016	21.30	21.34	21.29	21.33
212	NASDAQ	BSCP	Fri, Sep 2, 2016	21.26	21.26	21.20	21.25
211	NASDAQ	BSCP	Thu, Sep 1, 2016	21.21	21.31	21.21	21.28
210	NASDAQ	BSCP	Wed, Aug 31, 2016	21.34	21.34	21.33	21.28
209	NASDAQ	BSCP	Tue, Aug 30, 2016	21.35	21.35	21.34	21.34
208	NASDAQ	BSCP	Mon, Aug 29, 2016	21.30	21.37	21.30	21.36
207	NASDAQ	BSCP	Fri, Aug 26, 2016	21.34	21.41	21.25	21.28
206	NASDAQ	BSCP	Thu, Aug 25, 2016	21.34	21.37	21.31	21.34
205	NASDAQ	BSCP	Wed, Aug 24, 2016	21.31	21.37	21.31	21.34
204	NASDAQ	BSCP	Tue, Aug 23, 2016	21.37	21.37	21.36	21.36
203	NASDAQ	BSCP	Mon, Aug 22, 2016	21.29	21.36	21.29	21.35
202	NASDAQ	BSCP	Fri, Aug 19, 2016	21.29	21.29	21.26	21.27
201	NASDAQ	BSCP	Thu, Aug 18, 2016	21.28	21.37	21.28	21.36
200	NASDAQ	BSCP	Wed, Aug 17, 2016	21.27	21.29	21.21	21.28
199	NASDAQ	BSCP	Tue, Aug 16, 2016	21.29	21.29	21.25	21.25
198	NASDAQ	BSCP	Mon, Aug 15, 2016	21.31	21.33	21.28	21.29
197	NASDAQ	BSCP	Fri, Aug 12, 2016	21.32	21.34	21.27	21.27
196	NASDAQ	BSCP	Thu, Aug 11, 2016	21.27	21.32	21.23	21.23
195	NASDAQ	BSCP	Wed, Aug 10, 2016	21.25	21.31	21.23	21.31
194	NASDAQ	BSCP	Tue, Aug 9, 2016	21.22	21.27	21.22	21.26
193	NASDAQ	BSCP	Mon, Aug 8, 2016	21.15	21.19	21.15	21.18
192	NASDAQ	BSCP	Fri, Aug 5, 2016	21.23	21.23	21.16	21.18
191	NASDAQ	BSCP	Thu, Aug 4, 2016	21.26	21.31	21.26	21.27
190	NASDAQ	BSCP	Wed, Aug 3, 2016	21.15	21.20	21.12	21.20
189	NASDAQ	BSCP	Tue, Aug 2, 2016	21.17	21.18	21.13	21.13
188	NASDAQ	BSCP	Mon, Aug 1, 2016	21.27	21.30	21.21	21.25
187	NASDAQ	BSCP	Fri, Jul 29, 2016	21.34	21.39	21.34	21.33
186	NASDAQ	BSCP	Thu, Jul 28, 2016	21.28	21.33	21.28	21.32
185	NASDAQ	BSCP	Wed, Jul 27, 2016	21.30	21.33	21.28	21.33
184	NASDAQ	BSCP	Tue, Jul 26, 2016	21.27	21.28	21.19	21.28
183	NASDAQ	BSCP	Mon, Jul 25, 2016	21.30	21.31	21.26	21.27
182	NASDAQ	BSCP	Fri, Jul 22, 2016	21.28	21.34	21.28	21.31
181	NASDAQ	BSCP	Thu, Jul 21, 2016	21.22	21.31	21.22	21.31
180	NASDAQ	BSCP	Wed, Jul 20, 2016	21.24	21.27	21.22	21.26
179	NASDAQ	BSCP	Tue, Jul 19, 2016	21.26	21.27	21.15	21.27
178	NASDAQ	BSCP	Mon, Jul 18, 2016	21.23	21.27	21.18	21.24
177	NASDAQ	BSCP	Fri, Jul 15, 2016	21.22	21.23	21.16	21.18
176	NASDAQ	BSCP	Thu, Jul 14, 2016	21.28	21.30	21.27	21.30
175	NASDAQ	BSCP	Wed, Jul 13, 2016	21.31	21.35	21.25	21.34
174	NASDAQ	BSCP	Tue, Jul 12, 2016	21.31	21.31	21.24	21.25
173	NASDAQ	BSCP	Mon, Jul 11, 2016	21.39	21.41	21.32	21.35
172	NASDAQ	BSCP	Fri, Jul 8, 2016	21.34	21.79	21.32	21.35
171	NASDAQ	BSCP	Thu, Jul 7, 2016	21.30	21.34	21.27	21.34
170	NASDAQ	BSCP	Wed, Jul 6, 2016	21.35	21.38	21.28	21.28
169	NASDAQ	BSCP	Tue, Jul 5, 2016	21.25	21.28	21.24	21.28
168	NASDAQ	BSCP	Fri, Jul 1, 2016	21.23	21.24	21.18	21.24
167	NASDAQ	BSCP	Thu, Jun 30, 2016	21.17	21.25	21.16	21.13
166	NASDAQ	BSCP	Wed, Jun 29, 2016	21.19	21.21	21.12	21.16
165	NASDAQ	BSCP	Tue, Jun 28, 2016	21.14	21.20	21.14	21.20
164	NASDAQ	BSCP	Mon, Jun 27, 2016	21.11	21.12	21.03	21.10
163	NASDAQ	BSCP	Fri, Jun 24, 2016	20.92	21.14	20.92	21.02
162	NASDAQ	BSCP	Thu, Jun 23, 2016	20.89	20.89	20.88	20.88
161	NASDAQ	BSCP	Wed, Jun 22, 2016	20.86	20.86	20.83	20.83
160	NASDAQ	BSCP	Tue, Jun 21, 2016	20.85	20.87	20.83	20.83
159	NASDAQ	BSCP	Mon, Jun 20, 2016	20.87	20.87	20.80	20.86
158	NASDAQ	BSCP	Fri, Jun 17, 2016	20.95	20.95	20.89	20.91
157	NASDAQ	BSCP	Thu, Jun 16, 2016	20.97	20.97	20.92	20.92
156	NASDAQ	BSCP	Wed, Jun 15, 2016	20.96	20.98	20.92	20.97
155	NASDAQ	BSCP	Tue, Jun 14, 2016	20.96	20.96	20.90	20.90
154	NASDAQ	BSCP	Mon, Jun 13, 2016	20.98	20.98	20.94	20.96
153	NASDAQ	BSCP	Fri, Jun 10, 2016	20.96	21.01	20.95	20.97
152	NASDAQ	BSCP	Thu, Jun 9, 2016	20.94	20.97	20.88	20.92
151	NASDAQ	BSCP	Wed, Jun 8, 2016	20.90	20.91	20.81	20.90
150	NASDAQ	BSCP	Tue, Jun 7, 2016	20.91	20.91	20.81	20.87
149	NASDAQ	BSCP	Mon, Jun 6, 2016	20.84	20.85	20.75	20.85
148	NASDAQ	BSCP	Fri, Jun 3, 2016	20.86	20.87	20.82	20.87
147	NASDAQ	BSCP	Thu, Jun 2, 2016	20.73	20.73	20.67	20.67
146	NASDAQ	BSCP	Wed, Jun 1, 2016	20.71	20.71	20.64	20.64
145	NASDAQ	BSCP	Tue, May 31, 2016	20.70	20.71	20.60	20.66
144	NASDAQ	BSCP	Fri, May 27, 2016	20.71	20.76	20.63	20.70
143	NASDAQ	BSCP	Thu, May 26, 2016	20.73	20.75	20.62	20.67
142	NASDAQ	BSCP	Wed, May 25, 2016	20.67	20.69	20.59	20.62
141	NASDAQ	BSCP	Tue, May 24, 2016	20.62	20.64	20.60	20.63
140	NASDAQ	BSCP	Mon, May 23, 2016	20.66	20.67	20.59	20.67
139	NASDAQ	BSCP	Fri, May 20, 2016	20.65	20.66	20.64	20.65
138	NASDAQ	BSCP	Thu, May 19, 2016	20.59	20.63	20.53	20.61
137	NASDAQ	BSCP	Wed, May 18, 2016	20.73	20.73	20.60	20.60
136	NASDAQ	BSCP	Tue, May 17, 2016	20.74	20.81	20.73	20.73
135	NASDAQ	BSCP	Mon, May 16, 2016	20.83	20.83	20.75	20.78
134	NASDAQ	BSCP	Fri, May 13, 2016	20.81	20.84	20.75	20.84
133	NASDAQ	BSCP	Thu, May 12, 2016	20.84	20.84	20.77	20.78
132	NASDAQ	BSCP	Wed, May 11, 2016	20.80	21.15	20.79	20.86
131	NASDAQ	BSCP	Tue, May 10, 2016	20.80	20.84	20.75	20.78
130	NASDAQ	BSCP	Mon, May 9, 2016	20.82	20.84	20.79	20.81
129	NASDAQ	BSCP	Fri, May 6, 2016	20.79	20.82	20.79	20.81
128	NASDAQ	BSCP	Thu, May 5, 2016	20.79	20.85	20.79	20.85
127	NASDAQ	BSCP	Wed, May 4, 2016	20.78	20.82	20.71	20.82
126	NASDAQ	BSCP	Tue, May 3, 2016	20.83	20.83	20.83	20.83
125	NASDAQ	BSCP	Mon, May 2, 2016	20.79	20.81	20.70	20.81
124	NASDAQ	BSCP	Fri, Apr 29, 2016	20.75	20.82	20.74	20.76
123	NASDAQ	BSCP	Thu, Apr 28, 2016	20.74	20.78	20.74	20.78
122	NASDAQ	BSCP	Wed, Apr 27, 2016	20.68	20.77	20.65	20.77
121	NASDAQ	BSCP	Tue, Apr 26, 2016	20.63	20.66	20.63	20.66
120	NASDAQ	BSCP	Mon, Apr 25, 2016	20.66	20.66	20.63	20.64
119	NASDAQ	BSCP	Fri, Apr 22, 2016	20.62	20.68	20.62	20.68
118	NASDAQ	BSCP	Thu, Apr 21, 2016	20.59	20.63	20.57	20.57
117	NASDAQ	BSCP	Wed, Apr 20, 2016	20.72	20.77	20.69	20.69
116	NASDAQ	BSCP	Tue, Apr 19, 2016	20.67	20.72	20.65	20.66
115	NASDAQ	BSCP	Mon, Apr 18, 2016	20.62	20.67	20.61	20.61
114	NASDAQ	BSCP	Fri, Apr 15, 2016	20.58	20.66	20.58	20.66
113	NASDAQ	BSCP	Thu, Apr 14, 2016	20.58	20.58	20.52	20.52
112	NASDAQ	BSCP	Wed, Apr 13, 2016	20.53	20.57	20.53	20.56
111	NASDAQ	BSCP	Tue, Apr 12, 2016	20.48	20.56	20.48	20.53
110	NASDAQ	BSCP	Mon, Apr 11, 2016	20.52	20.54	20.52	20.54
109	NASDAQ	BSCP	Fri, Apr 8, 2016	20.63	20.64	20.59	20.64
108	NASDAQ	BSCP	Thu, Apr 7, 2016	20.56	20.56	20.56	20.56
107	NASDAQ	BSCP	Wed, Apr 6, 2016	20.55	20.57	20.47	20.57
106	NASDAQ	BSCP	Tue, Apr 5, 2016	20.52	20.52	20.52	20.53
105	NASDAQ	BSCP	Mon, Apr 4, 2016	20.52	20.52	20.45	20.52
104	NASDAQ	BSCP	Fri, Apr 1, 2016	20.49	20.64	20.45	20.53
103	NASDAQ	BSCP	Thu, Mar 31, 2016	20.48	20.53	20.48	20.55
102	NASDAQ	BSCP	Wed, Mar 30, 2016	20.50	20.51	20.42	20.49
101	NASDAQ	BSCP	Tue, Mar 29, 2016	20.51	20.64	20.49	20.56
100	NASDAQ	BSCP	Mon, Mar 28, 2016	20.41	20.41	20.37	20.40
99	NASDAQ	BSCP	Thu, Mar 24, 2016	20.39	20.40	20.37	20.40
98	NASDAQ	BSCP	Wed, Mar 23, 2016	20.37	20.38	20.36	20.38
97	NASDAQ	BSCP	Tue, Mar 22, 2016	20.32	20.32	20.21	20.25
96	NASDAQ	BSCP	Mon, Mar 21, 2016	20.31	20.37	20.31	20.37
95	NASDAQ	BSCP	Fri, Mar 18, 2016	20.32	20.32	20.28	20.28
94	NASDAQ	BSCP	Thu, Mar 17, 2016	20.23	20.28	20.21	20.28
93	NASDAQ	BSCP	Wed, Mar 16, 2016	20.12	20.26	20.10	20.26
92	NASDAQ	BSCP	Tue, Mar 15, 2016	20.04	20.04	20.04	20.04
91	NASDAQ	BSCP	Mon, Mar 14, 2016	20.05	20.15	20.04	20.04
90	NASDAQ	BSCP	Fri, Mar 11, 2016	20.06	20.07	20.02	20.07
89	NASDAQ	BSCP	Thu, Mar 10, 2016	20.04	20.04	19.90	19.99
88	NASDAQ	BSCP	Wed, Mar 9, 2016	20.05	20.05	19.99	19.99
87	NASDAQ	BSCP	Tue, Mar 8, 2016	20.10	20.10	20.09	20.06
86	NASDAQ	BSCP	Mon, Mar 7, 2016	19.88	19.91	19.88	19.91
85	NASDAQ	BSCP	Fri, Mar 4, 2016	19.99	19.99	19.99	19.98
84	NASDAQ	BSCP	Thu, Mar 3, 2016	19.93	20.00	19.92	20.00
83	NASDAQ	BSCP	Wed, Mar 2, 2016	19.89	20.27	19.86	19.93
82	NASDAQ	BSCP	Tue, Mar 1, 2016	19.96	20.14	19.94	19.96
81	NASDAQ	BSCP	Mon, Feb 29, 2016	19.99	21.43	19.97	20.07
80	NASDAQ	BSCP	Fri, Feb 26, 2016	20.02	20.03	19.99	20.03
79	NASDAQ	BSCP	Thu, Feb 25, 2016	20.04	20.09	20.04	20.09
78	NASDAQ	BSCP	Wed, Feb 24, 2016	20.03	20.03	19.96	19.96
77	NASDAQ	BSCP	Tue, Feb 23, 2016	19.84	20.08	19.82	19.91
76	NASDAQ	BSCP	Mon, Feb 22, 2016	19.91	20.33	19.88	19.92
75	NASDAQ	BSCP	Fri, Feb 19, 2016	19.84	19.95	19.81	19.81
74	NASDAQ	BSCP	Thu, Feb 18, 2016	19.79	19.92	19.79	19.83
73	NASDAQ	BSCP	Wed, Feb 17, 2016	19.79	19.83	19.68	19.70
72	NASDAQ	BSCP	Tue, Feb 16, 2016	19.74	19.74	19.66	19.68
71	NASDAQ	BSCP	Fri, Feb 12, 2016	19.81	19.86	19.70	19.74
70	NASDAQ	BSCP	Thu, Feb 11, 2016	19.80	19.98	19.73	19.79
69	NASDAQ	BSCP	Wed, Feb 10, 2016	19.86	19.96	19.82	19.86
68	NASDAQ	BSCP	Tue, Feb 9, 2016	19.94	19.94	19.85	19.89
67	NASDAQ	BSCP	Mon, Feb 8, 2016	19.82	19.89	19.82	19.82
66	NASDAQ	BSCP	Fri, Feb 5, 2016	19.77	19.85	19.72	19.85
65	NASDAQ	BSCP	Thu, Feb 4, 2016	19.80	19.95	19.75	19.83
64	NASDAQ	BSCP	Wed, Feb 3, 2016	19.87	19.93	19.78	19.82
63	NASDAQ	BSCP	Tue, Feb 2, 2016	19.82	19.91	19.79	19.83
62	NASDAQ	BSCP	Mon, Feb 1, 2016	19.79	19.81	19.75	19.78
61	NASDAQ	BSCP	Fri, Jan 29, 2016	19.89	19.92	19.85	19.89
60	NASDAQ	BSCP	Thu, Jan 28, 2016	19.76	19.82	19.76	19.82
59	NASDAQ	BSCP	Wed, Jan 27, 2016	19.70	19.80	19.70	19.80
58	NASDAQ	BSCP	Tue, Jan 26, 2016	19.76	19.86	19.76	19.81
57	NASDAQ	BSCP	Mon, Jan 25, 2016	19.78	19.78	19.73	19.78
56	NASDAQ	BSCP	Fri, Jan 22, 2016	19.71	19.87	19.67	19.75
55	NASDAQ	BSCP	Thu, Jan 21, 2016	19.76	19.76	19.67	19.67
54	NASDAQ	BSCP	Wed, Jan 20, 2016	19.81	19.81	19.76	19.78
53	NASDAQ	BSCP	Tue, Jan 19, 2016	19.80	19.86	19.72	19.80
52	NASDAQ	BSCP	Fri, Jan 15, 2016	19.85	19.86	19.77	19.77
51	NASDAQ	BSCP	Thu, Jan 14, 2016	19.93	19.93	19.83	19.89
50	NASDAQ	BSCP	Wed, Jan 13, 2016	19.93	19.97	19.93	19.96
49	NASDAQ	BSCP	Tue, Jan 12, 2016	19.96	19.97	19.89	19.94
48	NASDAQ	BSCP	Mon, Jan 11, 2016	19.84	19.87	19.84	19.86
47	NASDAQ	BSCP	Fri, Jan 8, 2016	19.93	20.25	19.90	19.93
46	NASDAQ	BSCP	Thu, Jan 7, 2016	19.80	19.83	19.77	19.83
45	NASDAQ	BSCP	Wed, Jan 6, 2016	19.86	19.94	19.85	19.88
44	NASDAQ	BSCP	Tue, Jan 5, 2016	19.82	19.84	19.79	19.84
43	NASDAQ	BSCP	Mon, Jan 4, 2016	19.77	19.77	19.74	19.74
42	NASDAQ	BSCP	Thu, Dec 31, 2015	19.70	19.72	19.64	19.64
41	NASDAQ	BSCP	Wed, Dec 30, 2015	19.67	19.67	19.67	19.67
40	NASDAQ	BSCP	Tue, Dec 29, 2015	19.78	19.78	19.75	19.75
39	NASDAQ	BSCP	Mon, Dec 28, 2015	19.77	19.82	19.77	19.82
38	NASDAQ	BSCP	Thu, Dec 24, 2015	19.82	19.82	19.81	19.81
37	NASDAQ	BSCP	Wed, Dec 23, 2015	19.80	19.80	19.80	19.80
36	NASDAQ	BSCP	Tue, Dec 22, 2015	19.80	19.80	19.77	19.77
35	NASDAQ	BSCP	Mon, Dec 21, 2015	19.79	19.81	19.79	19.80
34	NASDAQ	BSCP	Fri, Dec 18, 2015	19.83	19.83	19.79	19.79
33	NASDAQ	BSCP	Thu, Dec 17, 2015	19.76	19.79	19.76	19.78
32	NASDAQ	BSCP	Wed, Dec 16, 2015	19.74	19.98	19.73	19.73
31	NASDAQ	BSCP	Mon, Dec 14, 2015	19.90	22.70	19.74	19.74
30	NASDAQ	BSCP	Fri, Dec 11, 2015	19.97	19.97	19.97	19.97
29	NASDAQ	BSCP	Thu, Dec 10, 2015	20.00	20.00	19.94	19.94
28	NASDAQ	BSCP	Tue, Dec 8, 2015	20.00	20.00	20.00	20.00
27	NASDAQ	BSCP	Mon, Dec 7, 2015	20.04	20.04	20.04	20.04
26	NASDAQ	BSCP	Fri, Dec 4, 2015	19.91	19.96	19.88	19.96
25	NASDAQ	BSCP	Thu, Dec 3, 2015	19.93	19.93	19.77	19.77
24	NASDAQ	BSCP	Wed, Dec 2, 2015	20.07	20.07	20.00	20.00
23	NASDAQ	BSCP	Tue, Dec 1, 2015	20.20	20.20	20.20	20.20
22	NASDAQ	BSCP	Mon, Nov 30, 2015	20.05	20.05	20.05	20.05
21	NASDAQ	BSCP	Fri, Nov 27, 2015	20.04	20.04	20.04	20.04
20	NASDAQ	BSCP	Tue, Nov 24, 2015	20.00	20.00	19.99	20.00
19	NASDAQ	BSCP	Mon, Nov 23, 2015	20.00	20.00	19.98	20.00
18	NASDAQ	BSCP	Fri, Nov 20, 2015	20.00	20.04	20.00	20.04
17	NASDAQ	BSCP	Wed, Nov 18, 2015	19.98	19.98	19.96	19.98
16	NASDAQ	BSCP	Tue, Nov 17, 2015	19.95	19.95	19.95	19.95
15	NASDAQ	BSCP	Fri, Nov 13, 2015	19.94	19.94	19.94	19.94
14	NASDAQ	BSCP	Thu, Nov 12, 2015	19.93	19.93	19.90	19.90
13	NASDAQ	BSCP	Mon, Nov 9, 2015	19.86	19.89	19.85	19.89
12	NASDAQ	BSCP	Fri, Nov 6, 2015	19.92	19.92	19.92	19.92
11	NASDAQ	BSCP	Thu, Nov 5, 2015	20.00	20.00	20.00	20.00
10	NASDAQ	BSCP	Wed, Nov 4, 2015	20.08	20.08	19.99	19.99
9	NASDAQ	BSCP	Tue, Nov 3, 2015	19.99	20.02	19.99	20.02
8	NASDAQ	BSCP	Mon, Nov 2, 2015	20.06	20.10	20.06	20.10
7	NASDAQ	BSCP	Wed, Oct 28, 2015	20.29	20.29	20.29	20.29
6	NASDAQ	BSCP	Tue, Oct 27, 2015	20.32	20.32	20.32	20.32
5	NASDAQ	BSCP	Fri, Oct 23, 2015	20.24	20.24	20.24	20.24
4	NASDAQ	BSCP	Wed, Oct 21, 2015	20.26	20.26	20.26	20.26
3	NASDAQ	BSCP	Mon, Oct 19, 2015	20.22	20.22	20.22	20.22
2	NASDAQ	BSCP	Thu, Oct 15, 2015	20.21	20.21	20.21	20.21
1	NASDAQ	BSCP	Fri, Oct 9, 2015	20.02	20.05	20.02	20.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco BulletShares 2025 Corporate Bond ETF NASDAQ:BSCP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024