Invesco BulletShares 2027 Corporate Bond ETF NASDAQ:BSCR Historical Prices

Below are the 1610 trading days of historical prices for BSCR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1610	NASDAQ	BSCR	Tue, Mar 5, 2024	19.28	19.29	19.26	19.29
1609	NASDAQ	BSCR	Mon, Mar 4, 2024	19.26	19.26	19.23	19.26
1608	NASDAQ	BSCR	Fri, Mar 1, 2024	19.20	19.29	19.19	19.29
1607	NASDAQ	BSCR	Thu, Feb 29, 2024	19.22	19.24	19.19	19.21
1606	NASDAQ	BSCR	Wed, Feb 28, 2024	19.21	19.22	19.19	19.22
1605	NASDAQ	BSCR	Tue, Feb 27, 2024	19.20	19.22	19.18	19.19
1604	NASDAQ	BSCR	Mon, Feb 26, 2024	19.20	19.22	19.18	19.18
1603	NASDAQ	BSCR	Fri, Feb 23, 2024	19.21	19.24	19.21	19.23
1602	NASDAQ	BSCR	Thu, Feb 22, 2024	19.23	19.24	19.21	19.22
1601	NASDAQ	BSCR	Wed, Feb 21, 2024	19.27	19.27	19.22	19.23
1600	NASDAQ	BSCR	Tue, Feb 20, 2024	19.26	19.27	19.24	19.26
1599	NASDAQ	BSCR	Fri, Feb 16, 2024	19.26	19.28	19.26	19.28
1598	NASDAQ	BSCR	Thu, Feb 15, 2024	19.33	19.33	19.30	19.33
1597	NASDAQ	BSCR	Wed, Feb 14, 2024	19.26	19.29	19.26	19.29
1596	NASDAQ	BSCR	Tue, Feb 13, 2024	19.27	19.28	19.23	19.24
1595	NASDAQ	BSCR	Mon, Feb 12, 2024	19.35	19.40	19.33	19.36
1594	NASDAQ	BSCR	Fri, Feb 9, 2024	19.32	19.34	19.31	19.33
1593	NASDAQ	BSCR	Thu, Feb 8, 2024	19.35	19.44	19.32	19.33
1592	NASDAQ	BSCR	Wed, Feb 7, 2024	19.37	19.40	19.36	19.38
1591	NASDAQ	BSCR	Tue, Feb 6, 2024	19.34	19.40	19.33	19.38
1590	NASDAQ	BSCR	Mon, Feb 5, 2024	19.34	19.34	19.30	19.34
1589	NASDAQ	BSCR	Fri, Feb 2, 2024	19.37	19.39	19.35	19.39
1588	NASDAQ	BSCR	Thu, Feb 1, 2024	19.46	19.49	19.43	19.48
1587	NASDAQ	BSCR	Wed, Jan 31, 2024	19.43	19.46	19.40	19.43
1586	NASDAQ	BSCR	Tue, Jan 30, 2024	19.39	19.39	19.34	19.37
1585	NASDAQ	BSCR	Mon, Jan 29, 2024	19.38	19.38	19.36	19.38
1584	NASDAQ	BSCR	Fri, Jan 26, 2024	19.37	19.37	19.34	19.35
1583	NASDAQ	BSCR	Thu, Jan 25, 2024	19.35	19.38	19.33	19.38
1582	NASDAQ	BSCR	Wed, Jan 24, 2024	19.38	19.38	19.31	19.32
1581	NASDAQ	BSCR	Tue, Jan 23, 2024	19.33	19.33	19.31	19.33
1580	NASDAQ	BSCR	Mon, Jan 22, 2024	19.35	19.35	19.34	19.35
1579	NASDAQ	BSCR	Fri, Jan 19, 2024	19.38	19.39	19.36	19.38
1578	NASDAQ	BSCR	Thu, Jan 18, 2024	19.41	19.42	19.39	19.41
1577	NASDAQ	BSCR	Wed, Jan 17, 2024	19.40	19.40	19.38	19.39
1576	NASDAQ	BSCR	Tue, Jan 16, 2024	19.49	19.53	19.44	19.46
1575	NASDAQ	BSCR	Fri, Jan 12, 2024	19.51	19.54	19.49	19.51
1574	NASDAQ	BSCR	Thu, Jan 11, 2024	19.40	19.46	19.39	19.46
1573	NASDAQ	BSCR	Wed, Jan 10, 2024	19.41	19.42	19.38	19.39
1572	NASDAQ	BSCR	Tue, Jan 9, 2024	19.36	19.39	19.35	19.39
1571	NASDAQ	BSCR	Mon, Jan 8, 2024	19.34	19.40	19.33	19.39
1570	NASDAQ	BSCR	Fri, Jan 5, 2024	19.32	19.39	19.31	19.34
1569	NASDAQ	BSCR	Thu, Jan 4, 2024	19.34	19.35	19.33	19.35
1568	NASDAQ	BSCR	Wed, Jan 3, 2024	19.34	19.38	19.32	19.38
1567	NASDAQ	BSCR	Tue, Jan 2, 2024	19.38	19.39	19.37	19.37
1566	NASDAQ	BSCR	Fri, Dec 29, 2023	19.43	19.46	19.42	19.46
1565	NASDAQ	BSCR	Thu, Dec 28, 2023	19.44	19.46	19.43	19.45
1564	NASDAQ	BSCR	Wed, Dec 27, 2023	19.41	19.46	19.40	19.46
1563	NASDAQ	BSCR	Tue, Dec 26, 2023	19.38	19.40	19.36	19.39
1562	NASDAQ	BSCR	Fri, Dec 22, 2023	19.40	19.41	19.37	19.39
1561	NASDAQ	BSCR	Thu, Dec 21, 2023	19.40	19.41	19.36	19.38
1560	NASDAQ	BSCR	Wed, Dec 20, 2023	19.34	19.37	19.32	19.36
1559	NASDAQ	BSCR	Tue, Dec 19, 2023	19.33	19.34	19.31	19.31
1558	NASDAQ	BSCR	Mon, Dec 18, 2023	19.33	19.33	19.31	19.32
1557	NASDAQ	BSCR	Fri, Dec 15, 2023	19.40	19.41	19.37	19.39
1556	NASDAQ	BSCR	Thu, Dec 14, 2023	19.41	19.45	19.40	19.42
1555	NASDAQ	BSCR	Wed, Dec 13, 2023	19.21	19.37	19.20	19.35
1554	NASDAQ	BSCR	Tue, Dec 12, 2023	19.14	19.19	19.13	19.18
1553	NASDAQ	BSCR	Mon, Dec 11, 2023	19.14	19.18	19.13	19.15
1552	NASDAQ	BSCR	Fri, Dec 8, 2023	19.17	19.17	19.14	19.15
1551	NASDAQ	BSCR	Thu, Dec 7, 2023	19.21	19.24	19.20	19.22
1550	NASDAQ	BSCR	Wed, Dec 6, 2023	19.22	19.23	19.20	19.22
1549	NASDAQ	BSCR	Tue, Dec 5, 2023	19.18	19.21	19.16	19.20
1548	NASDAQ	BSCR	Mon, Dec 4, 2023	19.17	19.19	19.15	19.16
1547	NASDAQ	BSCR	Fri, Dec 1, 2023	19.10	19.21	19.10	19.21
1546	NASDAQ	BSCR	Thu, Nov 30, 2023	19.12	19.13	19.08	19.10
1545	NASDAQ	BSCR	Wed, Nov 29, 2023	19.11	19.16	19.11	19.14
1544	NASDAQ	BSCR	Tue, Nov 28, 2023	19.00	19.09	18.99	19.09
1543	NASDAQ	BSCR	Mon, Nov 27, 2023	18.97	19.01	18.95	19.00
1542	NASDAQ	BSCR	Fri, Nov 24, 2023	18.95	18.96	18.94	18.95
1541	NASDAQ	BSCR	Wed, Nov 22, 2023	18.98	18.99	18.95	18.98
1540	NASDAQ	BSCR	Tue, Nov 21, 2023	18.95	18.97	18.94	18.96
1539	NASDAQ	BSCR	Mon, Nov 20, 2023	18.77	18.94	18.76	18.94
1538	NASDAQ	BSCR	Fri, Nov 17, 2023	18.98	19.00	18.97	18.99
1537	NASDAQ	BSCR	Thu, Nov 16, 2023	18.97	18.99	18.96	18.99
1536	NASDAQ	BSCR	Wed, Nov 15, 2023	18.92	18.92	18.89	18.90
1535	NASDAQ	BSCR	Tue, Nov 14, 2023	18.94	18.98	18.94	18.98
1534	NASDAQ	BSCR	Mon, Nov 13, 2023	18.78	18.81	18.77	18.81
1533	NASDAQ	BSCR	Fri, Nov 10, 2023	18.83	18.83	18.79	18.80
1532	NASDAQ	BSCR	Thu, Nov 9, 2023	18.85	18.88	18.77	18.78
1531	NASDAQ	BSCR	Wed, Nov 8, 2023	18.84	18.86	18.84	18.85
1530	NASDAQ	BSCR	Tue, Nov 7, 2023	18.81	18.86	18.81	18.85
1529	NASDAQ	BSCR	Mon, Nov 6, 2023	18.84	18.84	18.78	18.79
1528	NASDAQ	BSCR	Fri, Nov 3, 2023	18.88	18.92	18.86	18.87
1527	NASDAQ	BSCR	Thu, Nov 2, 2023	18.79	18.80	18.77	18.79
1526	NASDAQ	BSCR	Wed, Nov 1, 2023	18.63	18.75	18.63	18.75
1525	NASDAQ	BSCR	Tue, Oct 31, 2023	18.62	18.64	18.60	18.62
1524	NASDAQ	BSCR	Mon, Oct 30, 2023	18.62	18.64	18.61	18.63
1523	NASDAQ	BSCR	Fri, Oct 27, 2023	18.65	18.65	18.63	18.64
1522	NASDAQ	BSCR	Thu, Oct 26, 2023	18.60	18.66	18.59	18.64
1521	NASDAQ	BSCR	Wed, Oct 25, 2023	18.60	18.60	18.56	18.58
1520	NASDAQ	BSCR	Tue, Oct 24, 2023	18.61	18.65	18.60	18.62
1519	NASDAQ	BSCR	Mon, Oct 23, 2023	18.54	18.62	18.52	18.62
1518	NASDAQ	BSCR	Fri, Oct 20, 2023	18.59	18.63	18.59	18.62
1517	NASDAQ	BSCR	Thu, Oct 19, 2023	18.57	18.60	18.53	18.55
1516	NASDAQ	BSCR	Wed, Oct 18, 2023	18.61	18.62	18.57	18.59
1515	NASDAQ	BSCR	Tue, Oct 17, 2023	18.64	18.64	18.60	18.62
1514	NASDAQ	BSCR	Mon, Oct 16, 2023	18.74	18.74	18.70	18.72
1513	NASDAQ	BSCR	Fri, Oct 13, 2023	18.78	18.78	18.74	18.75
1512	NASDAQ	BSCR	Thu, Oct 12, 2023	18.76	18.77	18.71	18.73
1511	NASDAQ	BSCR	Wed, Oct 11, 2023	18.79	18.81	18.76	18.78
1510	NASDAQ	BSCR	Tue, Oct 10, 2023	18.74	18.79	18.74	18.78
1509	NASDAQ	BSCR	Mon, Oct 9, 2023	18.73	18.79	18.71	18.78
1508	NASDAQ	BSCR	Fri, Oct 6, 2023	18.62	18.67	18.59	18.66
1507	NASDAQ	BSCR	Thu, Oct 5, 2023	18.69	18.69	18.66	18.68
1506	NASDAQ	BSCR	Wed, Oct 4, 2023	18.63	18.67	18.60	18.66
1505	NASDAQ	BSCR	Tue, Oct 3, 2023	18.66	18.67	18.59	18.59
1504	NASDAQ	BSCR	Mon, Oct 2, 2023	18.69	18.71	18.66	18.66
1503	NASDAQ	BSCR	Fri, Sep 29, 2023	18.77	18.79	18.73	18.74
1502	NASDAQ	BSCR	Thu, Sep 28, 2023	18.70	18.74	18.67	18.74
1501	NASDAQ	BSCR	Wed, Sep 27, 2023	18.75	18.76	18.67	18.69
1500	NASDAQ	BSCR	Tue, Sep 26, 2023	18.77	18.77	18.72	18.73
1499	NASDAQ	BSCR	Mon, Sep 25, 2023	18.76	18.78	18.75	18.76
1498	NASDAQ	BSCR	Fri, Sep 22, 2023	18.77	18.80	18.75	18.79
1497	NASDAQ	BSCR	Thu, Sep 21, 2023	18.75	18.76	18.74	18.76
1496	NASDAQ	BSCR	Wed, Sep 20, 2023	18.84	18.85	18.79	18.79
1495	NASDAQ	BSCR	Tue, Sep 19, 2023	18.82	18.84	18.80	18.81
1494	NASDAQ	BSCR	Mon, Sep 18, 2023	18.82	18.84	18.82	18.84
1493	NASDAQ	BSCR	Fri, Sep 15, 2023	18.91	18.91	18.88	18.90
1492	NASDAQ	BSCR	Thu, Sep 14, 2023	18.94	18.95	18.91	18.92
1491	NASDAQ	BSCR	Wed, Sep 13, 2023	18.89	18.92	18.88	18.92
1490	NASDAQ	BSCR	Tue, Sep 12, 2023	18.89	18.90	18.89	18.89
1489	NASDAQ	BSCR	Mon, Sep 11, 2023	18.89	18.89	18.88	18.88
1488	NASDAQ	BSCR	Fri, Sep 8, 2023	18.94	18.95	18.91	18.92
1487	NASDAQ	BSCR	Thu, Sep 7, 2023	18.88	18.92	18.87	18.91
1486	NASDAQ	BSCR	Wed, Sep 6, 2023	18.90	18.90	18.85	18.86
1485	NASDAQ	BSCR	Tue, Sep 5, 2023	18.94	18.95	18.91	18.92
1484	NASDAQ	BSCR	Fri, Sep 1, 2023	19.01	19.02	18.95	18.95
1483	NASDAQ	BSCR	Thu, Aug 31, 2023	18.98	19.00	18.97	18.98
1482	NASDAQ	BSCR	Wed, Aug 30, 2023	18.99	18.99	18.96	18.96
1481	NASDAQ	BSCR	Tue, Aug 29, 2023	18.87	18.98	18.87	18.97
1480	NASDAQ	BSCR	Mon, Aug 28, 2023	18.88	18.89	18.86	18.89
1479	NASDAQ	BSCR	Fri, Aug 25, 2023	18.87	18.88	18.82	18.84
1478	NASDAQ	BSCR	Thu, Aug 24, 2023	18.87	18.89	18.86	18.88
1477	NASDAQ	BSCR	Wed, Aug 23, 2023	18.85	18.91	18.85	18.90
1476	NASDAQ	BSCR	Tue, Aug 22, 2023	18.80	18.82	18.78	18.79
1475	NASDAQ	BSCR	Mon, Aug 21, 2023	18.83	18.83	18.79	18.80
1474	NASDAQ	BSCR	Fri, Aug 18, 2023	18.89	18.93	18.86	18.91
1473	NASDAQ	BSCR	Thu, Aug 17, 2023	18.89	18.90	18.85	18.88
1472	NASDAQ	BSCR	Wed, Aug 16, 2023	18.93	18.95	18.88	18.89
1471	NASDAQ	BSCR	Tue, Aug 15, 2023	18.93	18.96	18.92	18.93
1470	NASDAQ	BSCR	Mon, Aug 14, 2023	18.95	18.96	18.92	18.95
1469	NASDAQ	BSCR	Fri, Aug 11, 2023	18.98	19.01	18.97	18.97
1468	NASDAQ	BSCR	Thu, Aug 10, 2023	19.10	19.12	19.01	19.02
1467	NASDAQ	BSCR	Wed, Aug 9, 2023	19.10	19.11	19.08	19.09
1466	NASDAQ	BSCR	Tue, Aug 8, 2023	19.10	19.11	19.09	19.11
1465	NASDAQ	BSCR	Mon, Aug 7, 2023	19.07	19.13	19.05	19.09
1464	NASDAQ	BSCR	Fri, Aug 4, 2023	19.02	19.07	19.01	19.07
1463	NASDAQ	BSCR	Thu, Aug 3, 2023	18.97	19.00	18.94	18.98
1462	NASDAQ	BSCR	Wed, Aug 2, 2023	19.00	19.01	18.97	19.01
1461	NASDAQ	BSCR	Tue, Aug 1, 2023	19.05	19.19	19.01	19.01
1460	NASDAQ	BSCR	Mon, Jul 31, 2023	19.06	19.09	19.06	19.09
1459	NASDAQ	BSCR	Fri, Jul 28, 2023	19.04	19.06	19.02	19.06
1458	NASDAQ	BSCR	Thu, Jul 27, 2023	19.07	19.07	18.98	18.99
1457	NASDAQ	BSCR	Wed, Jul 26, 2023	19.04	19.16	19.03	19.09
1456	NASDAQ	BSCR	Tue, Jul 25, 2023	19.01	19.03	18.99	19.03
1455	NASDAQ	BSCR	Mon, Jul 24, 2023	19.08	19.09	19.04	19.04
1454	NASDAQ	BSCR	Fri, Jul 21, 2023	19.12	19.13	19.10	19.12
1453	NASDAQ	BSCR	Thu, Jul 20, 2023	19.12	19.12	19.07	19.11
1452	NASDAQ	BSCR	Wed, Jul 19, 2023	19.17	19.18	19.14	19.16
1451	NASDAQ	BSCR	Tue, Jul 18, 2023	19.16	19.17	19.13	19.14
1450	NASDAQ	BSCR	Mon, Jul 17, 2023	19.10	19.13	19.09	19.13
1449	NASDAQ	BSCR	Fri, Jul 14, 2023	19.15	19.16	19.09	19.09
1448	NASDAQ	BSCR	Thu, Jul 13, 2023	19.15	19.20	19.14	19.20
1447	NASDAQ	BSCR	Wed, Jul 12, 2023	19.06	19.12	19.06	19.10
1446	NASDAQ	BSCR	Tue, Jul 11, 2023	18.96	18.99	18.96	18.98
1445	NASDAQ	BSCR	Mon, Jul 10, 2023	18.91	18.97	18.90	18.96
1444	NASDAQ	BSCR	Fri, Jul 7, 2023	18.88	18.93	18.88	18.89
1443	NASDAQ	BSCR	Thu, Jul 6, 2023	18.87	18.88	18.82	18.87
1442	NASDAQ	BSCR	Wed, Jul 5, 2023	19.01	19.01	18.94	18.97
1441	NASDAQ	BSCR	Mon, Jul 3, 2023	19.03	19.06	19.01	19.02
1440	NASDAQ	BSCR	Fri, Jun 30, 2023	19.02	19.05	18.99	19.03
1439	NASDAQ	BSCR	Thu, Jun 29, 2023	19.00	19.01	18.96	19.01
1438	NASDAQ	BSCR	Wed, Jun 28, 2023	19.05	19.09	19.02	19.09
1437	NASDAQ	BSCR	Tue, Jun 27, 2023	19.06	19.08	19.01	19.04
1436	NASDAQ	BSCR	Mon, Jun 26, 2023	19.07	19.08	19.05	19.07
1435	NASDAQ	BSCR	Fri, Jun 23, 2023	19.08	19.09	19.02	19.03
1434	NASDAQ	BSCR	Thu, Jun 22, 2023	19.04	19.05	19.01	19.02
1433	NASDAQ	BSCR	Wed, Jun 21, 2023	19.02	19.08	19.02	19.07
1432	NASDAQ	BSCR	Tue, Jun 20, 2023	19.05	19.09	19.04	19.08
1431	NASDAQ	BSCR	Fri, Jun 16, 2023	19.09	19.11	19.08	19.11
1430	NASDAQ	BSCR	Thu, Jun 15, 2023	19.09	19.15	19.08	19.15
1429	NASDAQ	BSCR	Wed, Jun 14, 2023	19.09	19.10	19.00	19.05
1428	NASDAQ	BSCR	Tue, Jun 13, 2023	19.20	19.20	19.02	19.05
1427	NASDAQ	BSCR	Mon, Jun 12, 2023	19.09	19.10	19.04	19.08
1426	NASDAQ	BSCR	Fri, Jun 9, 2023	19.08	19.08	19.06	19.07
1425	NASDAQ	BSCR	Thu, Jun 8, 2023	19.08	19.12	19.08	19.11
1424	NASDAQ	BSCR	Wed, Jun 7, 2023	19.11	19.12	19.04	19.06
1423	NASDAQ	BSCR	Tue, Jun 6, 2023	19.14	19.17	19.11	19.13
1422	NASDAQ	BSCR	Mon, Jun 5, 2023	19.11	19.18	19.09	19.13
1421	NASDAQ	BSCR	Fri, Jun 2, 2023	19.20	19.21	19.15	19.16
1420	NASDAQ	BSCR	Thu, Jun 1, 2023	19.21	19.23	19.19	19.21
1419	NASDAQ	BSCR	Wed, May 31, 2023	19.16	19.19	19.13	19.18
1418	NASDAQ	BSCR	Tue, May 30, 2023	19.10	19.15	19.08	19.15
1417	NASDAQ	BSCR	Fri, May 26, 2023	19.02	19.04	19.00	19.04
1416	NASDAQ	BSCR	Thu, May 25, 2023	19.09	19.09	19.03	19.04
1415	NASDAQ	BSCR	Wed, May 24, 2023	19.15	19.15	19.09	19.10
1414	NASDAQ	BSCR	Tue, May 23, 2023	19.12	19.16	19.11	19.14
1413	NASDAQ	BSCR	Mon, May 22, 2023	19.13	19.16	19.12	19.13
1412	NASDAQ	BSCR	Fri, May 19, 2023	19.19	19.24	19.16	19.20
1411	NASDAQ	BSCR	Thu, May 18, 2023	19.21	19.23	19.20	19.21
1410	NASDAQ	BSCR	Wed, May 17, 2023	19.32	19.32	19.25	19.26
1409	NASDAQ	BSCR	Tue, May 16, 2023	19.32	19.32	19.27	19.30
1408	NASDAQ	BSCR	Mon, May 15, 2023	19.35	19.35	19.32	19.35
1407	NASDAQ	BSCR	Fri, May 12, 2023	19.43	19.44	19.35	19.36
1406	NASDAQ	BSCR	Thu, May 11, 2023	19.47	19.47	19.43	19.44
1405	NASDAQ	BSCR	Wed, May 10, 2023	19.36	19.42	19.36	19.42
1404	NASDAQ	BSCR	Tue, May 9, 2023	19.30	19.33	19.30	19.32
1403	NASDAQ	BSCR	Mon, May 8, 2023	19.32	19.35	19.30	19.31
1402	NASDAQ	BSCR	Fri, May 5, 2023	19.40	19.41	19.37	19.38
1401	NASDAQ	BSCR	Thu, May 4, 2023	19.42	19.49	19.38	19.45
1400	NASDAQ	BSCR	Wed, May 3, 2023	19.39	19.44	19.38	19.44
1399	NASDAQ	BSCR	Tue, May 2, 2023	19.30	19.38	19.28	19.36
1398	NASDAQ	BSCR	Mon, May 1, 2023	19.34	19.34	19.26	19.28
1397	NASDAQ	BSCR	Fri, Apr 28, 2023	19.34	19.36	19.34	19.36
1396	NASDAQ	BSCR	Thu, Apr 27, 2023	19.31	19.33	19.28	19.30
1395	NASDAQ	BSCR	Wed, Apr 26, 2023	19.40	19.40	19.33	19.36
1394	NASDAQ	BSCR	Tue, Apr 25, 2023	19.37	19.41	19.37	19.40
1393	NASDAQ	BSCR	Mon, Apr 24, 2023	19.27	19.31	19.27	19.31
1392	NASDAQ	BSCR	Fri, Apr 21, 2023	19.37	19.37	19.31	19.33
1391	NASDAQ	BSCR	Thu, Apr 20, 2023	19.31	19.33	19.31	19.33
1390	NASDAQ	BSCR	Wed, Apr 19, 2023	19.29	19.29	19.25	19.27
1389	NASDAQ	BSCR	Tue, Apr 18, 2023	19.30	19.34	19.30	19.31
1388	NASDAQ	BSCR	Mon, Apr 17, 2023	19.32	19.32	19.28	19.29
1387	NASDAQ	BSCR	Fri, Apr 14, 2023	19.38	19.38	19.34	19.37
1386	NASDAQ	BSCR	Thu, Apr 13, 2023	19.44	19.46	19.40	19.41
1385	NASDAQ	BSCR	Wed, Apr 12, 2023	19.44	19.44	19.37	19.40
1384	NASDAQ	BSCR	Tue, Apr 11, 2023	19.35	19.37	19.33	19.37
1383	NASDAQ	BSCR	Mon, Apr 10, 2023	19.35	19.37	19.31	19.37
1382	NASDAQ	BSCR	Thu, Apr 6, 2023	19.46	19.46	19.41	19.41
1381	NASDAQ	BSCR	Wed, Apr 5, 2023	19.47	19.50	19.44	19.44
1380	NASDAQ	BSCR	Tue, Apr 4, 2023	19.37	19.45	19.37	19.45
1379	NASDAQ	BSCR	Mon, Apr 3, 2023	19.30	19.43	19.29	19.42
1378	NASDAQ	BSCR	Fri, Mar 31, 2023	19.23	19.32	19.21	19.31
1377	NASDAQ	BSCR	Thu, Mar 30, 2023	19.18	19.22	19.18	19.21
1376	NASDAQ	BSCR	Wed, Mar 29, 2023	19.10	19.20	19.10	19.20
1375	NASDAQ	BSCR	Tue, Mar 28, 2023	19.15	19.15	19.11	19.14
1374	NASDAQ	BSCR	Mon, Mar 27, 2023	19.19	19.25	19.15	19.16
1373	NASDAQ	BSCR	Fri, Mar 24, 2023	19.34	19.36	19.28	19.32
1372	NASDAQ	BSCR	Thu, Mar 23, 2023	19.25	19.32	19.24	19.28
1371	NASDAQ	BSCR	Wed, Mar 22, 2023	19.08	19.29	19.03	19.22
1370	NASDAQ	BSCR	Tue, Mar 21, 2023	19.04	19.17	19.02	19.07
1369	NASDAQ	BSCR	Mon, Mar 20, 2023	19.09	19.09	19.01	19.03
1368	NASDAQ	BSCR	Fri, Mar 17, 2023	19.09	19.21	19.08	19.13
1367	NASDAQ	BSCR	Thu, Mar 16, 2023	19.11	19.11	18.97	19.02
1366	NASDAQ	BSCR	Wed, Mar 15, 2023	19.06	19.07	18.94	19.06
1365	NASDAQ	BSCR	Tue, Mar 14, 2023	19.03	19.04	18.88	18.98
1364	NASDAQ	BSCR	Mon, Mar 13, 2023	19.13	19.19	18.95	18.96
1363	NASDAQ	BSCR	Fri, Mar 10, 2023	19.02	19.06	18.97	19.01
1362	NASDAQ	BSCR	Thu, Mar 9, 2023	18.86	18.90	18.84	18.87
1361	NASDAQ	BSCR	Wed, Mar 8, 2023	18.88	18.89	18.81	18.82
1360	NASDAQ	BSCR	Tue, Mar 7, 2023	18.92	18.92	18.84	18.86
1359	NASDAQ	BSCR	Mon, Mar 6, 2023	18.95	18.95	18.90	18.91
1358	NASDAQ	BSCR	Fri, Mar 3, 2023	18.90	18.93	18.86	18.93
1357	NASDAQ	BSCR	Thu, Mar 2, 2023	18.81	18.86	18.80	18.85
1356	NASDAQ	BSCR	Wed, Mar 1, 2023	18.90	18.90	18.84	18.85
1355	NASDAQ	BSCR	Tue, Feb 28, 2023	18.89	18.94	18.89	18.94
1354	NASDAQ	BSCR	Mon, Feb 27, 2023	18.94	18.94	18.90	18.93
1353	NASDAQ	BSCR	Fri, Feb 24, 2023	18.89	18.90	18.86	18.90
1352	NASDAQ	BSCR	Thu, Feb 23, 2023	18.96	18.99	18.94	18.98
1351	NASDAQ	BSCR	Wed, Feb 22, 2023	18.96	18.98	18.93	18.94
1350	NASDAQ	BSCR	Tue, Feb 21, 2023	18.97	18.97	18.91	18.93
1349	NASDAQ	BSCR	Fri, Feb 17, 2023	19.03	19.09	19.02	19.09
1348	NASDAQ	BSCR	Thu, Feb 16, 2023	19.07	19.10	19.03	19.07
1347	NASDAQ	BSCR	Wed, Feb 15, 2023	19.10	19.11	19.06	19.09
1346	NASDAQ	BSCR	Tue, Feb 14, 2023	19.14	19.15	19.06	19.12
1345	NASDAQ	BSCR	Mon, Feb 13, 2023	19.15	19.18	19.14	19.17
1344	NASDAQ	BSCR	Fri, Feb 10, 2023	19.21	19.21	19.16	19.17
1343	NASDAQ	BSCR	Thu, Feb 9, 2023	19.30	19.30	19.19	19.21
1342	NASDAQ	BSCR	Wed, Feb 8, 2023	19.28	19.31	19.25	19.27
1341	NASDAQ	BSCR	Tue, Feb 7, 2023	19.27	19.33	19.24	19.26
1340	NASDAQ	BSCR	Mon, Feb 6, 2023	19.30	19.31	19.27	19.27
1339	NASDAQ	BSCR	Fri, Feb 3, 2023	19.42	19.43	19.37	19.38
1338	NASDAQ	BSCR	Thu, Feb 2, 2023	19.54	19.56	19.49	19.51
1337	NASDAQ	BSCR	Wed, Feb 1, 2023	19.41	19.51	19.36	19.50
1336	NASDAQ	BSCR	Tue, Jan 31, 2023	19.36	19.40	19.31	19.39
1335	NASDAQ	BSCR	Mon, Jan 30, 2023	19.31	19.33	19.28	19.28
1334	NASDAQ	BSCR	Fri, Jan 27, 2023	19.34	19.35	19.32	19.35
1333	NASDAQ	BSCR	Thu, Jan 26, 2023	19.39	19.40	19.34	19.37
1332	NASDAQ	BSCR	Wed, Jan 25, 2023	19.39	19.41	19.37	19.40
1331	NASDAQ	BSCR	Tue, Jan 24, 2023	19.35	19.40	19.32	19.39
1330	NASDAQ	BSCR	Mon, Jan 23, 2023	19.35	19.38	19.34	19.36
1329	NASDAQ	BSCR	Fri, Jan 20, 2023	19.41	19.44	19.38	19.44
1328	NASDAQ	BSCR	Thu, Jan 19, 2023	19.46	19.49	19.46	19.48
1327	NASDAQ	BSCR	Wed, Jan 18, 2023	19.50	19.54	19.47	19.50
1326	NASDAQ	BSCR	Tue, Jan 17, 2023	19.37	19.40	19.35	19.39
1325	NASDAQ	BSCR	Fri, Jan 13, 2023	19.40	19.41	19.35	19.37
1324	NASDAQ	BSCR	Thu, Jan 12, 2023	19.37	19.43	19.33	19.42
1323	NASDAQ	BSCR	Wed, Jan 11, 2023	19.28	19.31	19.26	19.31
1322	NASDAQ	BSCR	Tue, Jan 10, 2023	19.24	19.26	19.22	19.23
1321	NASDAQ	BSCR	Mon, Jan 9, 2023	19.25	19.31	19.25	19.28
1320	NASDAQ	BSCR	Fri, Jan 6, 2023	19.10	19.25	19.09	19.24
1319	NASDAQ	BSCR	Thu, Jan 5, 2023	19.03	19.08	19.01	19.06
1318	NASDAQ	BSCR	Wed, Jan 4, 2023	19.12	19.12	19.07	19.10
1317	NASDAQ	BSCR	Tue, Jan 3, 2023	19.11	19.11	19.02	19.03
1316	NASDAQ	BSCR	Fri, Dec 30, 2022	19.00	19.01	18.96	19.00
1315	NASDAQ	BSCR	Thu, Dec 29, 2022	19.00	19.03	18.99	19.03
1314	NASDAQ	BSCR	Wed, Dec 28, 2022	19.01	19.03	18.97	18.98
1313	NASDAQ	BSCR	Tue, Dec 27, 2022	19.03	19.06	19.00	19.01
1312	NASDAQ	BSCR	Fri, Dec 23, 2022	19.08	19.10	19.06	19.10
1311	NASDAQ	BSCR	Thu, Dec 22, 2022	19.12	19.15	19.08	19.12
1310	NASDAQ	BSCR	Wed, Dec 21, 2022	19.12	19.13	19.09	19.10
1309	NASDAQ	BSCR	Tue, Dec 20, 2022	19.06	19.07	19.01	19.05
1308	NASDAQ	BSCR	Mon, Dec 19, 2022	19.16	19.16	19.10	19.12
1307	NASDAQ	BSCR	Fri, Dec 16, 2022	19.20	19.28	19.18	19.24
1306	NASDAQ	BSCR	Thu, Dec 15, 2022	19.26	19.28	19.21	19.25
1305	NASDAQ	BSCR	Wed, Dec 14, 2022	19.23	19.29	19.16	19.25
1304	NASDAQ	BSCR	Tue, Dec 13, 2022	19.34	19.34	19.21	19.22
1303	NASDAQ	BSCR	Mon, Dec 12, 2022	19.17	19.19	19.12	19.13
1302	NASDAQ	BSCR	Fri, Dec 9, 2022	19.14	19.18	19.14	19.14
1301	NASDAQ	BSCR	Thu, Dec 8, 2022	19.20	19.20	19.15	19.17
1300	NASDAQ	BSCR	Wed, Dec 7, 2022	19.17	19.24	19.16	19.24
1299	NASDAQ	BSCR	Tue, Dec 6, 2022	19.12	19.15	19.10	19.14
1298	NASDAQ	BSCR	Mon, Dec 5, 2022	19.18	19.18	19.08	19.11
1297	NASDAQ	BSCR	Fri, Dec 2, 2022	19.10	19.23	19.08	19.22
1296	NASDAQ	BSCR	Thu, Dec 1, 2022	19.13	19.20	19.11	19.20
1295	NASDAQ	BSCR	Wed, Nov 30, 2022	18.95	19.11	18.89	19.10
1294	NASDAQ	BSCR	Tue, Nov 29, 2022	18.98	18.99	18.95	18.96
1293	NASDAQ	BSCR	Mon, Nov 28, 2022	19.02	19.03	18.99	19.00
1292	NASDAQ	BSCR	Fri, Nov 25, 2022	19.02	19.03	19.01	19.03
1291	NASDAQ	BSCR	Wed, Nov 23, 2022	18.97	19.02	18.97	19.02
1290	NASDAQ	BSCR	Tue, Nov 22, 2022	18.95	18.97	18.94	18.95
1289	NASDAQ	BSCR	Mon, Nov 21, 2022	18.97	18.98	18.91	18.92
1288	NASDAQ	BSCR	Fri, Nov 18, 2022	19.00	19.00	18.96	18.99
1287	NASDAQ	BSCR	Thu, Nov 17, 2022	18.98	19.01	18.95	19.00
1286	NASDAQ	BSCR	Wed, Nov 16, 2022	19.05	19.08	19.03	19.07
1285	NASDAQ	BSCR	Tue, Nov 15, 2022	18.99	19.03	18.95	19.02
1284	NASDAQ	BSCR	Mon, Nov 14, 2022	18.91	18.93	18.89	18.91
1283	NASDAQ	BSCR	Fri, Nov 11, 2022	18.96	18.96	18.90	18.96
1282	NASDAQ	BSCR	Thu, Nov 10, 2022	18.82	18.96	18.82	18.94
1281	NASDAQ	BSCR	Wed, Nov 9, 2022	18.60	18.63	18.54	18.61
1280	NASDAQ	BSCR	Tue, Nov 8, 2022	18.56	18.60	18.54	18.60
1279	NASDAQ	BSCR	Mon, Nov 7, 2022	18.55	18.58	18.52	18.54
1278	NASDAQ	BSCR	Fri, Nov 4, 2022	18.51	18.57	18.48	18.57
1277	NASDAQ	BSCR	Thu, Nov 3, 2022	18.42	18.52	18.40	18.51
1276	NASDAQ	BSCR	Wed, Nov 2, 2022	18.56	18.69	18.53	18.55
1275	NASDAQ	BSCR	Tue, Nov 1, 2022	18.62	18.63	18.53	18.56
1274	NASDAQ	BSCR	Mon, Oct 31, 2022	18.55	18.57	18.51	18.57
1273	NASDAQ	BSCR	Fri, Oct 28, 2022	18.55	18.62	18.55	18.59
1272	NASDAQ	BSCR	Thu, Oct 27, 2022	18.57	18.64	18.55	18.60
1271	NASDAQ	BSCR	Wed, Oct 26, 2022	18.49	18.58	18.49	18.54
1270	NASDAQ	BSCR	Tue, Oct 25, 2022	18.48	18.55	18.48	18.50
1269	NASDAQ	BSCR	Mon, Oct 24, 2022	18.37	18.43	18.34	18.39
1268	NASDAQ	BSCR	Fri, Oct 21, 2022	18.35	18.46	18.33	18.44
1267	NASDAQ	BSCR	Thu, Oct 20, 2022	18.37	18.43	18.31	18.34
1266	NASDAQ	BSCR	Wed, Oct 19, 2022	18.42	18.45	18.39	18.40
1265	NASDAQ	BSCR	Tue, Oct 18, 2022	18.56	18.62	18.49	18.54
1264	NASDAQ	BSCR	Mon, Oct 17, 2022	18.53	18.56	18.48	18.49
1263	NASDAQ	BSCR	Fri, Oct 14, 2022	18.57	18.57	18.42	18.43
1262	NASDAQ	BSCR	Thu, Oct 13, 2022	18.35	18.54	18.35	18.52
1261	NASDAQ	BSCR	Wed, Oct 12, 2022	18.55	18.57	18.51	18.55
1260	NASDAQ	BSCR	Tue, Oct 11, 2022	18.62	18.63	18.53	18.55
1259	NASDAQ	BSCR	Mon, Oct 10, 2022	18.65	18.65	18.53	18.57
1258	NASDAQ	BSCR	Fri, Oct 7, 2022	18.67	18.67	18.60	18.60
1257	NASDAQ	BSCR	Thu, Oct 6, 2022	18.75	18.77	18.71	18.73
1256	NASDAQ	BSCR	Wed, Oct 5, 2022	18.78	18.80	18.71	18.78
1255	NASDAQ	BSCR	Tue, Oct 4, 2022	18.87	18.89	18.83	18.87
1254	NASDAQ	BSCR	Mon, Oct 3, 2022	18.75	18.89	18.73	18.80
1253	NASDAQ	BSCR	Fri, Sep 30, 2022	18.68	18.71	18.59	18.61
1252	NASDAQ	BSCR	Thu, Sep 29, 2022	18.65	18.67	18.58	18.66
1251	NASDAQ	BSCR	Wed, Sep 28, 2022	18.63	18.77	18.59	18.75
1250	NASDAQ	BSCR	Tue, Sep 27, 2022	18.61	18.65	18.48	18.50
1249	NASDAQ	BSCR	Mon, Sep 26, 2022	18.70	18.71	18.54	18.56
1248	NASDAQ	BSCR	Fri, Sep 23, 2022	18.80	18.80	18.73	18.78
1247	NASDAQ	BSCR	Thu, Sep 22, 2022	18.91	18.91	18.81	18.85
1246	NASDAQ	BSCR	Wed, Sep 21, 2022	19.00	19.02	18.93	19.00
1245	NASDAQ	BSCR	Tue, Sep 20, 2022	18.99	19.02	18.98	18.99
1244	NASDAQ	BSCR	Mon, Sep 19, 2022	19.01	19.06	19.00	19.04
1243	NASDAQ	BSCR	Fri, Sep 16, 2022	19.10	19.14	19.09	19.13
1242	NASDAQ	BSCR	Thu, Sep 15, 2022	19.13	19.15	19.11	19.11
1241	NASDAQ	BSCR	Wed, Sep 14, 2022	19.14	19.18	19.14	19.16
1240	NASDAQ	BSCR	Tue, Sep 13, 2022	19.13	19.17	19.12	19.16
1239	NASDAQ	BSCR	Mon, Sep 12, 2022	19.32	19.34	19.27	19.27
1238	NASDAQ	BSCR	Fri, Sep 9, 2022	19.30	19.34	19.27	19.28
1237	NASDAQ	BSCR	Thu, Sep 8, 2022	19.28	19.31	19.27	19.28
1236	NASDAQ	BSCR	Wed, Sep 7, 2022	19.23	19.29	19.23	19.28
1235	NASDAQ	BSCR	Tue, Sep 6, 2022	19.25	19.25	19.17	19.19
1234	NASDAQ	BSCR	Fri, Sep 2, 2022	19.31	19.37	19.30	19.30
1233	NASDAQ	BSCR	Thu, Sep 1, 2022	19.27	19.27	19.17	19.26
1232	NASDAQ	BSCR	Wed, Aug 31, 2022	19.39	19.40	19.28	19.28
1231	NASDAQ	BSCR	Tue, Aug 30, 2022	19.40	19.43	19.33	19.39
1230	NASDAQ	BSCR	Mon, Aug 29, 2022	19.40	19.42	19.38	19.39
1229	NASDAQ	BSCR	Fri, Aug 26, 2022	19.53	19.54	19.45	19.45
1228	NASDAQ	BSCR	Thu, Aug 25, 2022	19.47	19.56	19.46	19.56
1227	NASDAQ	BSCR	Wed, Aug 24, 2022	19.45	19.47	19.43	19.44
1226	NASDAQ	BSCR	Tue, Aug 23, 2022	19.46	19.54	19.45	19.48
1225	NASDAQ	BSCR	Mon, Aug 22, 2022	19.52	19.53	19.48	19.49
1224	NASDAQ	BSCR	Fri, Aug 19, 2022	19.62	19.62	19.58	19.62
1223	NASDAQ	BSCR	Thu, Aug 18, 2022	19.71	19.77	19.69	19.71
1222	NASDAQ	BSCR	Wed, Aug 17, 2022	19.69	19.72	19.64	19.68
1221	NASDAQ	BSCR	Tue, Aug 16, 2022	19.79	19.79	19.74	19.79
1220	NASDAQ	BSCR	Mon, Aug 15, 2022	19.82	19.84	19.82	19.83
1219	NASDAQ	BSCR	Fri, Aug 12, 2022	19.77	19.81	19.73	19.81
1218	NASDAQ	BSCR	Thu, Aug 11, 2022	19.84	19.86	19.70	19.71
1217	NASDAQ	BSCR	Wed, Aug 10, 2022	19.75	19.82	19.74	19.76
1216	NASDAQ	BSCR	Tue, Aug 9, 2022	19.66	19.66	19.64	19.64
1215	NASDAQ	BSCR	Mon, Aug 8, 2022	19.72	19.73	19.70	19.71
1214	NASDAQ	BSCR	Fri, Aug 5, 2022	19.66	19.89	19.63	19.68
1213	NASDAQ	BSCR	Thu, Aug 4, 2022	19.78	19.86	19.77	19.86
1212	NASDAQ	BSCR	Wed, Aug 3, 2022	19.72	19.77	19.65	19.76
1211	NASDAQ	BSCR	Tue, Aug 2, 2022	19.87	19.87	19.69	19.69
1210	NASDAQ	BSCR	Mon, Aug 1, 2022	19.88	19.89	19.86	19.89
1209	NASDAQ	BSCR	Fri, Jul 29, 2022	19.81	19.89	19.81	19.89
1208	NASDAQ	BSCR	Thu, Jul 28, 2022	19.83	19.85	19.79	19.84
1207	NASDAQ	BSCR	Wed, Jul 27, 2022	19.63	19.72	19.62	19.70
1206	NASDAQ	BSCR	Tue, Jul 26, 2022	19.64	19.66	19.60	19.60
1205	NASDAQ	BSCR	Mon, Jul 25, 2022	19.62	19.64	19.60	19.61
1204	NASDAQ	BSCR	Fri, Jul 22, 2022	19.63	19.68	19.61	19.66
1203	NASDAQ	BSCR	Thu, Jul 21, 2022	19.40	19.53	19.40	19.53
1202	NASDAQ	BSCR	Wed, Jul 20, 2022	19.42	19.44	19.34	19.34
1201	NASDAQ	BSCR	Tue, Jul 19, 2022	19.38	19.40	19.35	19.38
1200	NASDAQ	BSCR	Mon, Jul 18, 2022	19.41	19.41	19.36	19.37
1199	NASDAQ	BSCR	Fri, Jul 15, 2022	19.42	19.50	19.41	19.47
1198	NASDAQ	BSCR	Thu, Jul 14, 2022	19.33	19.43	19.31	19.37
1197	NASDAQ	BSCR	Wed, Jul 13, 2022	19.32	19.48	19.32	19.45
1196	NASDAQ	BSCR	Tue, Jul 12, 2022	19.46	19.49	19.44	19.44
1195	NASDAQ	BSCR	Mon, Jul 11, 2022	19.46	19.48	19.42	19.43
1194	NASDAQ	BSCR	Fri, Jul 8, 2022	19.41	19.44	19.38	19.42
1193	NASDAQ	BSCR	Thu, Jul 7, 2022	19.50	19.50	19.42	19.46
1192	NASDAQ	BSCR	Wed, Jul 6, 2022	19.62	19.62	19.44	19.46
1191	NASDAQ	BSCR	Tue, Jul 5, 2022	19.54	19.58	19.53	19.55
1190	NASDAQ	BSCR	Fri, Jul 1, 2022	19.47	19.55	19.46	19.52
1189	NASDAQ	BSCR	Thu, Jun 30, 2022	19.30	19.38	19.30	19.37
1188	NASDAQ	BSCR	Wed, Jun 29, 2022	19.20	19.28	19.17	19.27
1187	NASDAQ	BSCR	Tue, Jun 28, 2022	19.19	19.20	19.15	19.19
1186	NASDAQ	BSCR	Mon, Jun 27, 2022	19.21	19.25	19.20	19.21
1185	NASDAQ	BSCR	Fri, Jun 24, 2022	19.25	19.32	19.20	19.27
1184	NASDAQ	BSCR	Thu, Jun 23, 2022	19.22	19.33	19.18	19.24
1183	NASDAQ	BSCR	Wed, Jun 22, 2022	19.21	19.22	19.14	19.14
1182	NASDAQ	BSCR	Tue, Jun 21, 2022	19.12	19.16	19.11	19.13
1181	NASDAQ	BSCR	Fri, Jun 17, 2022	19.18	19.36	19.11	19.17
1180	NASDAQ	BSCR	Thu, Jun 16, 2022	19.03	19.17	19.01	19.16
1179	NASDAQ	BSCR	Wed, Jun 15, 2022	19.08	19.18	19.00	19.16
1178	NASDAQ	BSCR	Tue, Jun 14, 2022	19.10	19.12	18.93	18.95
1177	NASDAQ	BSCR	Mon, Jun 13, 2022	19.09	19.22	18.98	19.06
1176	NASDAQ	BSCR	Fri, Jun 10, 2022	19.41	19.41	19.30	19.35
1175	NASDAQ	BSCR	Thu, Jun 9, 2022	19.54	19.56	19.49	19.49
1174	NASDAQ	BSCR	Wed, Jun 8, 2022	19.58	19.62	19.57	19.57
1173	NASDAQ	BSCR	Tue, Jun 7, 2022	19.59	19.64	19.59	19.62
1172	NASDAQ	BSCR	Mon, Jun 6, 2022	19.63	19.63	19.56	19.58
1171	NASDAQ	BSCR	Fri, Jun 3, 2022	19.62	19.65	19.61	19.65
1170	NASDAQ	BSCR	Thu, Jun 2, 2022	19.65	19.70	19.63	19.68
1169	NASDAQ	BSCR	Wed, Jun 1, 2022	19.76	19.79	19.63	19.65
1168	NASDAQ	BSCR	Tue, May 31, 2022	19.77	19.78	19.70	19.76
1167	NASDAQ	BSCR	Fri, May 27, 2022	19.83	19.88	19.81	19.86
1166	NASDAQ	BSCR	Thu, May 26, 2022	19.80	19.87	19.80	19.83
1165	NASDAQ	BSCR	Wed, May 25, 2022	19.74	19.79	19.73	19.76
1164	NASDAQ	BSCR	Tue, May 24, 2022	19.60	19.71	19.60	19.68
1163	NASDAQ	BSCR	Mon, May 23, 2022	19.57	19.60	19.54	19.55
1162	NASDAQ	BSCR	Fri, May 20, 2022	19.61	19.63	19.61	19.62
1161	NASDAQ	BSCR	Thu, May 19, 2022	19.62	19.64	19.59	19.61
1160	NASDAQ	BSCR	Wed, May 18, 2022	19.52	19.61	19.51	19.54
1159	NASDAQ	BSCR	Tue, May 17, 2022	19.56	19.59	19.54	19.56
1158	NASDAQ	BSCR	Mon, May 16, 2022	19.62	19.68	19.62	19.66
1157	NASDAQ	BSCR	Fri, May 13, 2022	19.63	19.63	19.60	19.61
1156	NASDAQ	BSCR	Thu, May 12, 2022	19.63	19.69	19.63	19.66
1155	NASDAQ	BSCR	Wed, May 11, 2022	19.56	19.65	19.54	19.61
1154	NASDAQ	BSCR	Tue, May 10, 2022	19.63	19.65	19.59	19.59
1153	NASDAQ	BSCR	Mon, May 9, 2022	19.49	19.59	19.49	19.57
1152	NASDAQ	BSCR	Fri, May 6, 2022	19.49	19.57	19.47	19.50
1151	NASDAQ	BSCR	Thu, May 5, 2022	19.61	19.61	19.50	19.55
1150	NASDAQ	BSCR	Wed, May 4, 2022	19.53	19.71	19.50	19.69
1149	NASDAQ	BSCR	Tue, May 3, 2022	19.59	19.59	19.55	19.55
1148	NASDAQ	BSCR	Mon, May 2, 2022	19.53	19.54	19.49	19.52
1147	NASDAQ	BSCR	Fri, Apr 29, 2022	19.55	19.61	19.54	19.58
1146	NASDAQ	BSCR	Thu, Apr 28, 2022	19.64	19.66	19.61	19.65
1145	NASDAQ	BSCR	Wed, Apr 27, 2022	19.76	19.76	19.68	19.69
1144	NASDAQ	BSCR	Tue, Apr 26, 2022	19.79	19.79	19.72	19.74
1143	NASDAQ	BSCR	Mon, Apr 25, 2022	19.66	19.75	19.66	19.71
1142	NASDAQ	BSCR	Fri, Apr 22, 2022	19.50	19.60	19.49	19.58
1141	NASDAQ	BSCR	Thu, Apr 21, 2022	19.67	19.67	19.55	19.57
1140	NASDAQ	BSCR	Wed, Apr 20, 2022	19.69	19.75	19.69	19.69
1139	NASDAQ	BSCR	Tue, Apr 19, 2022	19.70	19.73	19.64	19.64
1138	NASDAQ	BSCR	Mon, Apr 18, 2022	19.81	19.83	19.77	19.79
1137	NASDAQ	BSCR	Thu, Apr 14, 2022	19.96	19.97	19.83	19.87
1136	NASDAQ	BSCR	Wed, Apr 13, 2022	19.96	20.01	19.96	19.98
1135	NASDAQ	BSCR	Tue, Apr 12, 2022	19.93	19.99	19.93	19.96
1134	NASDAQ	BSCR	Mon, Apr 11, 2022	19.87	19.87	19.84	19.85
1133	NASDAQ	BSCR	Fri, Apr 8, 2022	19.91	19.95	19.89	19.91
1132	NASDAQ	BSCR	Thu, Apr 7, 2022	20.01	20.04	19.98	19.99
1131	NASDAQ	BSCR	Wed, Apr 6, 2022	19.95	20.03	19.92	19.99
1130	NASDAQ	BSCR	Tue, Apr 5, 2022	20.16	20.16	20.02	20.04
1129	NASDAQ	BSCR	Mon, Apr 4, 2022	20.16	20.21	20.15	20.20
1128	NASDAQ	BSCR	Fri, Apr 1, 2022	20.10	20.18	20.10	20.18
1127	NASDAQ	BSCR	Thu, Mar 31, 2022	20.21	20.26	20.19	20.21
1126	NASDAQ	BSCR	Wed, Mar 30, 2022	20.17	20.22	20.15	20.21
1125	NASDAQ	BSCR	Tue, Mar 29, 2022	20.11	20.18	20.09	20.18
1124	NASDAQ	BSCR	Mon, Mar 28, 2022	20.04	20.08	20.02	20.07
1123	NASDAQ	BSCR	Fri, Mar 25, 2022	20.16	20.16	20.00	20.03
1122	NASDAQ	BSCR	Thu, Mar 24, 2022	20.12	20.18	20.11	20.16
1121	NASDAQ	BSCR	Wed, Mar 23, 2022	20.20	20.20	20.16	20.18
1120	NASDAQ	BSCR	Tue, Mar 22, 2022	20.14	20.17	20.13	20.16
1119	NASDAQ	BSCR	Mon, Mar 21, 2022	20.29	20.30	20.17	20.18
1118	NASDAQ	BSCR	Fri, Mar 18, 2022	20.37	20.40	20.36	20.39
1117	NASDAQ	BSCR	Thu, Mar 17, 2022	20.34	20.39	20.33	20.38
1116	NASDAQ	BSCR	Wed, Mar 16, 2022	20.29	20.31	19.89	20.30
1115	NASDAQ	BSCR	Tue, Mar 15, 2022	20.29	20.29	20.23	20.27
1114	NASDAQ	BSCR	Mon, Mar 14, 2022	20.31	20.31	20.23	20.23
1113	NASDAQ	BSCR	Fri, Mar 11, 2022	20.44	20.44	20.39	20.41
1112	NASDAQ	BSCR	Thu, Mar 10, 2022	20.49	20.49	20.42	20.45
1111	NASDAQ	BSCR	Wed, Mar 9, 2022	20.51	20.54	20.51	20.53
1110	NASDAQ	BSCR	Tue, Mar 8, 2022	20.57	20.59	20.50	20.55
1109	NASDAQ	BSCR	Mon, Mar 7, 2022	20.74	20.76	20.67	20.67
1108	NASDAQ	BSCR	Fri, Mar 4, 2022	20.83	20.86	20.81	20.81
1107	NASDAQ	BSCR	Thu, Mar 3, 2022	20.78	20.80	20.77	20.79
1106	NASDAQ	BSCR	Wed, Mar 2, 2022	20.86	20.86	20.77	20.77
1105	NASDAQ	BSCR	Tue, Mar 1, 2022	20.92	20.99	20.92	20.94
1104	NASDAQ	BSCR	Mon, Feb 28, 2022	20.77	20.84	20.77	20.83
1103	NASDAQ	BSCR	Fri, Feb 25, 2022	20.67	20.71	20.67	20.70
1102	NASDAQ	BSCR	Thu, Feb 24, 2022	20.64	20.72	20.64	20.68
1101	NASDAQ	BSCR	Wed, Feb 23, 2022	20.70	20.70	20.66	20.66
1100	NASDAQ	BSCR	Tue, Feb 22, 2022	20.74	20.74	20.71	20.73
1099	NASDAQ	BSCR	Fri, Feb 18, 2022	20.79	20.81	20.78	20.79
1098	NASDAQ	BSCR	Thu, Feb 17, 2022	20.79	20.80	20.78	20.78
1097	NASDAQ	BSCR	Wed, Feb 16, 2022	20.78	20.78	20.74	20.78
1096	NASDAQ	BSCR	Tue, Feb 15, 2022	20.72	20.77	20.72	20.75
1095	NASDAQ	BSCR	Mon, Feb 14, 2022	20.77	20.79	20.75	20.76
1094	NASDAQ	BSCR	Fri, Feb 11, 2022	20.78	20.86	20.74	20.85
1093	NASDAQ	BSCR	Thu, Feb 10, 2022	20.83	20.84	20.74	20.74
1092	NASDAQ	BSCR	Wed, Feb 9, 2022	20.92	20.94	20.89	20.89
1091	NASDAQ	BSCR	Tue, Feb 8, 2022	20.92	20.92	20.88	20.89
1090	NASDAQ	BSCR	Mon, Feb 7, 2022	20.90	20.94	20.89	20.94
1089	NASDAQ	BSCR	Fri, Feb 4, 2022	20.90	20.90	20.87	20.89
1088	NASDAQ	BSCR	Thu, Feb 3, 2022	21.05	21.08	21.01	21.05
1087	NASDAQ	BSCR	Wed, Feb 2, 2022	21.09	21.12	21.09	21.11
1086	NASDAQ	BSCR	Tue, Feb 1, 2022	21.06	21.09	21.04	21.06
1085	NASDAQ	BSCR	Mon, Jan 31, 2022	21.03	21.07	21.01	21.05
1084	NASDAQ	BSCR	Fri, Jan 28, 2022	21.01	21.05	21.00	21.04
1083	NASDAQ	BSCR	Thu, Jan 27, 2022	21.04	21.05	21.02	21.02
1082	NASDAQ	BSCR	Wed, Jan 26, 2022	21.14	21.16	21.03	21.04
1081	NASDAQ	BSCR	Tue, Jan 25, 2022	21.18	21.18	21.13	21.15
1080	NASDAQ	BSCR	Mon, Jan 24, 2022	21.18	21.20	21.15	21.16
1079	NASDAQ	BSCR	Fri, Jan 21, 2022	21.19	21.23	21.18	21.18
1078	NASDAQ	BSCR	Thu, Jan 20, 2022	21.16	21.21	21.13	21.13
1077	NASDAQ	BSCR	Wed, Jan 19, 2022	21.17	21.18	21.14	21.14
1076	NASDAQ	BSCR	Tue, Jan 18, 2022	21.18	21.18	21.12	21.12
1075	NASDAQ	BSCR	Fri, Jan 14, 2022	21.28	21.29	21.23	21.24
1074	NASDAQ	BSCR	Thu, Jan 13, 2022	21.31	21.34	21.29	21.32
1073	NASDAQ	BSCR	Wed, Jan 12, 2022	21.32	21.34	21.20	21.30
1072	NASDAQ	BSCR	Tue, Jan 11, 2022	21.23	21.31	21.23	21.31
1071	NASDAQ	BSCR	Mon, Jan 10, 2022	21.26	21.28	21.25	21.27
1070	NASDAQ	BSCR	Fri, Jan 7, 2022	21.31	21.32	21.26	21.30
1069	NASDAQ	BSCR	Thu, Jan 6, 2022	21.35	21.36	21.32	21.33
1068	NASDAQ	BSCR	Wed, Jan 5, 2022	21.45	21.46	21.37	21.39
1067	NASDAQ	BSCR	Tue, Jan 4, 2022	21.43	21.48	21.43	21.48
1066	NASDAQ	BSCR	Mon, Jan 3, 2022	21.47	21.47	21.42	21.45
1065	NASDAQ	BSCR	Fri, Dec 31, 2021	21.56	21.58	21.55	21.55
1064	NASDAQ	BSCR	Thu, Dec 30, 2021	21.54	21.56	21.52	21.56
1063	NASDAQ	BSCR	Wed, Dec 29, 2021	21.54	21.54	21.51	21.53
1062	NASDAQ	BSCR	Tue, Dec 28, 2021	21.56	21.57	21.54	21.56
1061	NASDAQ	BSCR	Mon, Dec 27, 2021	21.51	21.55	21.51	21.55
1060	NASDAQ	BSCR	Thu, Dec 23, 2021	21.53	21.54	21.50	21.52
1059	NASDAQ	BSCR	Wed, Dec 22, 2021	21.52	21.53	21.52	21.53
1058	NASDAQ	BSCR	Tue, Dec 21, 2021	21.37	21.53	21.37	21.53
1057	NASDAQ	BSCR	Mon, Dec 20, 2021	21.55	21.56	21.54	21.54
1056	NASDAQ	BSCR	Fri, Dec 17, 2021	21.59	21.62	21.57	21.57
1055	NASDAQ	BSCR	Thu, Dec 16, 2021	21.55	21.59	21.55	21.57
1054	NASDAQ	BSCR	Wed, Dec 15, 2021	21.47	21.52	21.44	21.52
1053	NASDAQ	BSCR	Tue, Dec 14, 2021	21.49	21.50	21.47	21.49
1052	NASDAQ	BSCR	Mon, Dec 13, 2021	21.49	21.55	21.49	21.52
1051	NASDAQ	BSCR	Fri, Dec 10, 2021	21.47	21.51	21.46	21.49
1050	NASDAQ	BSCR	Thu, Dec 9, 2021	21.50	21.50	21.46	21.46
1049	NASDAQ	BSCR	Wed, Dec 8, 2021	21.47	21.49	21.43	21.46
1048	NASDAQ	BSCR	Tue, Dec 7, 2021	21.45	21.50	21.45	21.49
1047	NASDAQ	BSCR	Mon, Dec 6, 2021	21.50	21.51	21.46	21.48
1046	NASDAQ	BSCR	Fri, Dec 3, 2021	21.44	21.55	21.44	21.53
1045	NASDAQ	BSCR	Thu, Dec 2, 2021	21.47	21.47	21.43	21.45
1044	NASDAQ	BSCR	Wed, Dec 1, 2021	21.44	21.49	21.44	21.49
1043	NASDAQ	BSCR	Tue, Nov 30, 2021	21.55	21.58	21.47	21.50
1042	NASDAQ	BSCR	Mon, Nov 29, 2021	21.44	21.50	21.44	21.50
1041	NASDAQ	BSCR	Fri, Nov 26, 2021	21.41	21.47	21.41	21.46
1040	NASDAQ	BSCR	Wed, Nov 24, 2021	21.35	21.37	21.34	21.37
1039	NASDAQ	BSCR	Tue, Nov 23, 2021	21.39	21.40	21.36	21.37
1038	NASDAQ	BSCR	Mon, Nov 22, 2021	21.46	21.47	21.40	21.40
1037	NASDAQ	BSCR	Fri, Nov 19, 2021	21.60	21.61	21.56	21.57
1036	NASDAQ	BSCR	Thu, Nov 18, 2021	21.52	21.57	21.52	21.56
1035	NASDAQ	BSCR	Wed, Nov 17, 2021	21.51	21.55	21.50	21.55
1034	NASDAQ	BSCR	Tue, Nov 16, 2021	21.51	21.54	21.50	21.51
1033	NASDAQ	BSCR	Mon, Nov 15, 2021	21.58	21.58	21.52	21.52
1032	NASDAQ	BSCR	Fri, Nov 12, 2021	21.57	21.58	21.54	21.57
1031	NASDAQ	BSCR	Thu, Nov 11, 2021	21.58	21.59	21.53	21.55
1030	NASDAQ	BSCR	Wed, Nov 10, 2021	21.66	21.68	21.59	21.60
1029	NASDAQ	BSCR	Tue, Nov 9, 2021	21.75	21.77	21.74	21.75
1028	NASDAQ	BSCR	Mon, Nov 8, 2021	21.77	21.77	21.71	21.72
1027	NASDAQ	BSCR	Fri, Nov 5, 2021	21.74	21.80	21.73	21.79
1026	NASDAQ	BSCR	Thu, Nov 4, 2021	21.67	21.73	21.67	21.72
1025	NASDAQ	BSCR	Wed, Nov 3, 2021	21.66	21.66	21.60	21.65
1024	NASDAQ	BSCR	Tue, Nov 2, 2021	21.62	21.67	21.62	21.66
1023	NASDAQ	BSCR	Mon, Nov 1, 2021	21.60	21.62	21.59	21.61
1022	NASDAQ	BSCR	Fri, Oct 29, 2021	21.58	21.64	21.58	21.63
1021	NASDAQ	BSCR	Thu, Oct 28, 2021	21.63	21.66	21.62	21.64
1020	NASDAQ	BSCR	Wed, Oct 27, 2021	21.64	21.67	21.62	21.66
1019	NASDAQ	BSCR	Tue, Oct 26, 2021	21.63	21.64	21.61	21.63
1018	NASDAQ	BSCR	Mon, Oct 25, 2021	21.60	21.64	21.59	21.63
1017	NASDAQ	BSCR	Fri, Oct 22, 2021	21.57	21.59	21.57	21.59
1016	NASDAQ	BSCR	Thu, Oct 21, 2021	21.59	21.61	21.57	21.58
1015	NASDAQ	BSCR	Wed, Oct 20, 2021	21.64	21.66	21.64	21.65
1014	NASDAQ	BSCR	Tue, Oct 19, 2021	21.63	21.66	21.62	21.64
1013	NASDAQ	BSCR	Mon, Oct 18, 2021	21.64	21.67	21.62	21.65
1012	NASDAQ	BSCR	Fri, Oct 15, 2021	21.77	21.77	21.73	21.75
1011	NASDAQ	BSCR	Thu, Oct 14, 2021	21.78	21.82	21.78	21.81
1010	NASDAQ	BSCR	Wed, Oct 13, 2021	21.74	21.77	21.74	21.77
1009	NASDAQ	BSCR	Tue, Oct 12, 2021	21.75	21.76	21.73	21.76
1008	NASDAQ	BSCR	Mon, Oct 11, 2021	21.73	21.76	21.71	21.71
1007	NASDAQ	BSCR	Fri, Oct 8, 2021	21.82	21.82	21.76	21.76
1006	NASDAQ	BSCR	Thu, Oct 7, 2021	21.84	21.84	21.82	21.82
1005	NASDAQ	BSCR	Wed, Oct 6, 2021	21.85	21.86	21.83	21.85
1004	NASDAQ	BSCR	Tue, Oct 5, 2021	21.89	21.89	21.84	21.87
1003	NASDAQ	BSCR	Mon, Oct 4, 2021	21.89	21.91	21.89	21.90
1002	NASDAQ	BSCR	Fri, Oct 1, 2021	21.87	21.94	21.87	21.93
1001	NASDAQ	BSCR	Thu, Sep 30, 2021	21.85	21.86	21.83	21.84
1000	NASDAQ	BSCR	Wed, Sep 29, 2021	21.86	21.88	21.83	21.84
999	NASDAQ	BSCR	Tue, Sep 28, 2021	21.87	21.87	21.81	21.84
998	NASDAQ	BSCR	Mon, Sep 27, 2021	21.89	21.90	21.88	21.90
997	NASDAQ	BSCR	Fri, Sep 24, 2021	21.92	21.92	21.88	21.92
996	NASDAQ	BSCR	Thu, Sep 23, 2021	21.94	21.94	21.90	21.92
995	NASDAQ	BSCR	Wed, Sep 22, 2021	21.98	22.00	21.95	21.98
994	NASDAQ	BSCR	Tue, Sep 21, 2021	21.99	22.00	21.99	21.99
993	NASDAQ	BSCR	Mon, Sep 20, 2021	21.96	21.99	21.96	21.98
992	NASDAQ	BSCR	Fri, Sep 17, 2021	21.99	22.00	21.97	21.99
991	NASDAQ	BSCR	Thu, Sep 16, 2021	22.01	22.03	21.99	22.02
990	NASDAQ	BSCR	Wed, Sep 15, 2021	22.04	22.05	22.03	22.05
989	NASDAQ	BSCR	Tue, Sep 14, 2021	22.05	22.09	22.05	22.06
988	NASDAQ	BSCR	Mon, Sep 13, 2021	22.03	22.05	22.03	22.04
987	NASDAQ	BSCR	Fri, Sep 10, 2021	22.04	22.04	22.01	22.03
986	NASDAQ	BSCR	Thu, Sep 9, 2021	22.02	22.06	22.01	22.05
985	NASDAQ	BSCR	Wed, Sep 8, 2021	21.99	22.03	21.97	22.01
984	NASDAQ	BSCR	Tue, Sep 7, 2021	21.99	21.99	21.97	21.98
983	NASDAQ	BSCR	Fri, Sep 3, 2021	22.03	22.04	22.01	22.03
982	NASDAQ	BSCR	Thu, Sep 2, 2021	22.04	22.05	22.03	22.03
981	NASDAQ	BSCR	Wed, Sep 1, 2021	22.04	22.05	22.00	22.02
980	NASDAQ	BSCR	Tue, Aug 31, 2021	22.02	22.04	22.01	22.03
979	NASDAQ	BSCR	Mon, Aug 30, 2021	21.99	22.03	21.97	22.03
978	NASDAQ	BSCR	Fri, Aug 27, 2021	21.93	22.00	21.91	22.00
977	NASDAQ	BSCR	Thu, Aug 26, 2021	21.94	21.94	21.92	21.93
976	NASDAQ	BSCR	Wed, Aug 25, 2021	21.95	21.96	21.92	21.94
975	NASDAQ	BSCR	Tue, Aug 24, 2021	21.95	21.97	21.94	21.95
974	NASDAQ	BSCR	Mon, Aug 23, 2021	21.97	21.99	21.95	21.97
973	NASDAQ	BSCR	Fri, Aug 20, 2021	22.00	22.01	21.98	21.98
972	NASDAQ	BSCR	Thu, Aug 19, 2021	22.00	22.01	21.98	21.99
971	NASDAQ	BSCR	Wed, Aug 18, 2021	22.00	22.01	21.96	21.98
970	NASDAQ	BSCR	Tue, Aug 17, 2021	22.01	22.02	22.00	22.01
969	NASDAQ	BSCR	Mon, Aug 16, 2021	22.02	22.05	22.02	22.02
968	NASDAQ	BSCR	Fri, Aug 13, 2021	21.96	22.00	21.96	21.99
967	NASDAQ	BSCR	Thu, Aug 12, 2021	21.95	21.96	21.94	21.95
966	NASDAQ	BSCR	Wed, Aug 11, 2021	21.92	22.05	21.91	21.96
965	NASDAQ	BSCR	Tue, Aug 10, 2021	21.95	21.95	21.91	21.91
964	NASDAQ	BSCR	Mon, Aug 9, 2021	22.00	22.01	21.94	21.95
963	NASDAQ	BSCR	Fri, Aug 6, 2021	22.01	22.02	22.00	22.00
962	NASDAQ	BSCR	Thu, Aug 5, 2021	22.07	22.08	22.03	22.05
961	NASDAQ	BSCR	Wed, Aug 4, 2021	22.15	22.17	22.08	22.11
960	NASDAQ	BSCR	Tue, Aug 3, 2021	22.13	22.15	22.12	22.12
959	NASDAQ	BSCR	Mon, Aug 2, 2021	22.10	22.15	22.10	22.11
958	NASDAQ	BSCR	Fri, Jul 30, 2021	22.09	22.10	22.08	22.08
957	NASDAQ	BSCR	Thu, Jul 29, 2021	22.07	22.08	22.05	22.06
956	NASDAQ	BSCR	Wed, Jul 28, 2021	22.06	22.10	22.04	22.10
955	NASDAQ	BSCR	Tue, Jul 27, 2021	22.07	22.08	22.06	22.08
954	NASDAQ	BSCR	Mon, Jul 26, 2021	22.05	22.07	22.04	22.04
953	NASDAQ	BSCR	Fri, Jul 23, 2021	22.02	22.06	22.01	22.06
952	NASDAQ	BSCR	Thu, Jul 22, 2021	22.02	22.11	22.01	22.05
951	NASDAQ	BSCR	Wed, Jul 21, 2021	22.01	22.02	22.00	22.00
950	NASDAQ	BSCR	Tue, Jul 20, 2021	22.07	22.08	22.03	22.05
949	NASDAQ	BSCR	Mon, Jul 19, 2021	22.00	22.05	21.97	22.03
948	NASDAQ	BSCR	Fri, Jul 16, 2021	21.97	22.01	21.97	22.00
947	NASDAQ	BSCR	Thu, Jul 15, 2021	22.01	22.02	21.98	22.01
946	NASDAQ	BSCR	Wed, Jul 14, 2021	21.97	22.00	21.97	22.00
945	NASDAQ	BSCR	Tue, Jul 13, 2021	21.97	21.98	21.93	21.94
944	NASDAQ	BSCR	Mon, Jul 12, 2021	22.00	22.00	21.98	21.99
943	NASDAQ	BSCR	Fri, Jul 9, 2021	21.99	22.01	21.98	21.99
942	NASDAQ	BSCR	Thu, Jul 8, 2021	22.00	22.05	22.00	22.04
941	NASDAQ	BSCR	Wed, Jul 7, 2021	22.02	22.03	21.98	22.02
940	NASDAQ	BSCR	Tue, Jul 6, 2021	21.94	22.01	21.94	22.00
939	NASDAQ	BSCR	Fri, Jul 2, 2021	21.91	21.94	21.91	21.94
938	NASDAQ	BSCR	Thu, Jul 1, 2021	21.92	21.92	21.88	21.90
937	NASDAQ	BSCR	Wed, Jun 30, 2021	21.91	21.93	21.91	21.92
936	NASDAQ	BSCR	Tue, Jun 29, 2021	21.88	21.91	21.87	21.91
935	NASDAQ	BSCR	Mon, Jun 28, 2021	21.86	21.89	21.86	21.88
934	NASDAQ	BSCR	Fri, Jun 25, 2021	21.87	21.88	21.83	21.85
933	NASDAQ	BSCR	Thu, Jun 24, 2021	21.87	21.89	21.86	21.87
932	NASDAQ	BSCR	Wed, Jun 23, 2021	21.87	21.89	21.86	21.86
931	NASDAQ	BSCR	Tue, Jun 22, 2021	21.83	21.89	21.83	21.88
930	NASDAQ	BSCR	Mon, Jun 21, 2021	21.83	21.86	21.81	21.83
929	NASDAQ	BSCR	Fri, Jun 18, 2021	21.86	21.91	21.85	21.90
928	NASDAQ	BSCR	Thu, Jun 17, 2021	21.89	21.90	21.86	21.89
927	NASDAQ	BSCR	Wed, Jun 16, 2021	22.00	22.00	21.89	21.89
926	NASDAQ	BSCR	Tue, Jun 15, 2021	21.96	21.99	21.96	21.98
925	NASDAQ	BSCR	Mon, Jun 14, 2021	21.98	21.99	21.96	21.97
924	NASDAQ	BSCR	Fri, Jun 11, 2021	22.03	22.03	22.01	22.01
923	NASDAQ	BSCR	Thu, Jun 10, 2021	21.95	22.03	21.95	22.03
922	NASDAQ	BSCR	Wed, Jun 9, 2021	21.98	22.02	21.97	21.98
921	NASDAQ	BSCR	Tue, Jun 8, 2021	21.94	21.96	21.89	21.95
920	NASDAQ	BSCR	Mon, Jun 7, 2021	21.89	21.94	21.89	21.92
919	NASDAQ	BSCR	Fri, Jun 4, 2021	21.87	21.92	21.87	21.92
918	NASDAQ	BSCR	Thu, Jun 3, 2021	21.86	21.87	21.84	21.85
917	NASDAQ	BSCR	Wed, Jun 2, 2021	21.90	21.92	21.90	21.92
916	NASDAQ	BSCR	Tue, Jun 1, 2021	21.88	21.90	21.86	21.89
915	NASDAQ	BSCR	Fri, May 28, 2021	21.88	21.92	21.84	21.90
914	NASDAQ	BSCR	Thu, May 27, 2021	21.88	21.91	21.87	21.88
913	NASDAQ	BSCR	Wed, May 26, 2021	21.87	21.93	21.86	21.90
912	NASDAQ	BSCR	Tue, May 25, 2021	21.88	21.92	21.87	21.90
911	NASDAQ	BSCR	Mon, May 24, 2021	21.85	21.87	21.85	21.86
910	NASDAQ	BSCR	Fri, May 21, 2021	21.90	21.90	21.87	21.88
909	NASDAQ	BSCR	Thu, May 20, 2021	21.86	21.95	21.86	21.89
908	NASDAQ	BSCR	Wed, May 19, 2021	21.86	21.87	21.81	21.82
907	NASDAQ	BSCR	Tue, May 18, 2021	21.85	21.91	21.84	21.86
906	NASDAQ	BSCR	Mon, May 17, 2021	21.87	21.94	21.85	21.86
905	NASDAQ	BSCR	Fri, May 14, 2021	21.88	21.89	21.86	21.87
904	NASDAQ	BSCR	Thu, May 13, 2021	21.81	21.85	21.81	21.84
903	NASDAQ	BSCR	Wed, May 12, 2021	21.79	21.81	21.77	21.79
902	NASDAQ	BSCR	Tue, May 11, 2021	21.85	21.86	21.84	21.86
901	NASDAQ	BSCR	Mon, May 10, 2021	21.90	21.98	21.87	21.88
900	NASDAQ	BSCR	Fri, May 7, 2021	21.92	21.98	21.88	21.90
899	NASDAQ	BSCR	Thu, May 6, 2021	21.85	21.89	21.84	21.88
898	NASDAQ	BSCR	Wed, May 5, 2021	21.83	21.87	21.82	21.85
897	NASDAQ	BSCR	Tue, May 4, 2021	21.86	21.86	21.79	21.83
896	NASDAQ	BSCR	Mon, May 3, 2021	21.81	21.85	21.81	21.84
895	NASDAQ	BSCR	Fri, Apr 30, 2021	21.78	21.82	21.73	21.81
894	NASDAQ	BSCR	Thu, Apr 29, 2021	21.74	21.84	21.72	21.78
893	NASDAQ	BSCR	Wed, Apr 28, 2021	21.76	21.82	21.76	21.78
892	NASDAQ	BSCR	Tue, Apr 27, 2021	21.78	21.79	21.75	21.76
891	NASDAQ	BSCR	Mon, Apr 26, 2021	21.80	21.81	21.78	21.79
890	NASDAQ	BSCR	Fri, Apr 23, 2021	21.79	21.82	21.78	21.80
889	NASDAQ	BSCR	Thu, Apr 22, 2021	21.77	21.80	21.77	21.79
888	NASDAQ	BSCR	Wed, Apr 21, 2021	21.76	21.80	21.76	21.80
887	NASDAQ	BSCR	Tue, Apr 20, 2021	21.74	21.78	21.73	21.77
886	NASDAQ	BSCR	Mon, Apr 19, 2021	21.71	21.75	21.69	21.73
885	NASDAQ	BSCR	Fri, Apr 16, 2021	21.78	21.80	21.74	21.77
884	NASDAQ	BSCR	Thu, Apr 15, 2021	21.80	21.86	21.80	21.83
883	NASDAQ	BSCR	Wed, Apr 14, 2021	21.76	21.78	21.76	21.78
882	NASDAQ	BSCR	Tue, Apr 13, 2021	21.72	21.78	21.72	21.78
881	NASDAQ	BSCR	Mon, Apr 12, 2021	21.72	21.72	21.70	21.72
880	NASDAQ	BSCR	Fri, Apr 9, 2021	21.71	21.76	21.70	21.74
879	NASDAQ	BSCR	Thu, Apr 8, 2021	21.73	21.77	21.73	21.77
878	NASDAQ	BSCR	Wed, Apr 7, 2021	21.81	21.81	21.71	21.72
877	NASDAQ	BSCR	Tue, Apr 6, 2021	21.64	21.72	21.64	21.72
876	NASDAQ	BSCR	Mon, Apr 5, 2021	21.60	21.63	21.58	21.60
875	NASDAQ	BSCR	Thu, Apr 1, 2021	21.66	21.68	21.61	21.67
874	NASDAQ	BSCR	Wed, Mar 31, 2021	21.63	21.65	21.61	21.61
873	NASDAQ	BSCR	Tue, Mar 30, 2021	21.59	21.63	21.57	21.62
872	NASDAQ	BSCR	Mon, Mar 29, 2021	21.65	21.65	21.62	21.62
871	NASDAQ	BSCR	Fri, Mar 26, 2021	21.65	21.67	21.63	21.65
870	NASDAQ	BSCR	Thu, Mar 25, 2021	21.67	21.68	21.62	21.67
869	NASDAQ	BSCR	Wed, Mar 24, 2021	21.62	21.67	21.62	21.65
868	NASDAQ	BSCR	Tue, Mar 23, 2021	21.63	21.71	21.62	21.65
867	NASDAQ	BSCR	Mon, Mar 22, 2021	21.62	21.69	21.61	21.62
866	NASDAQ	BSCR	Fri, Mar 19, 2021	21.64	21.67	21.63	21.63
865	NASDAQ	BSCR	Thu, Mar 18, 2021	21.65	21.68	21.62	21.66
864	NASDAQ	BSCR	Wed, Mar 17, 2021	21.67	21.80	21.64	21.75
863	NASDAQ	BSCR	Tue, Mar 16, 2021	21.70	21.73	21.70	21.70
862	NASDAQ	BSCR	Mon, Mar 15, 2021	21.65	21.71	21.65	21.69
861	NASDAQ	BSCR	Fri, Mar 12, 2021	21.67	21.67	21.64	21.65
860	NASDAQ	BSCR	Thu, Mar 11, 2021	21.76	21.79	21.75	21.75
859	NASDAQ	BSCR	Wed, Mar 10, 2021	21.66	21.74	21.66	21.73
858	NASDAQ	BSCR	Tue, Mar 9, 2021	21.64	21.70	21.63	21.66
857	NASDAQ	BSCR	Mon, Mar 8, 2021	21.70	21.70	21.60	21.60
856	NASDAQ	BSCR	Fri, Mar 5, 2021	21.73	21.79	21.72	21.75
855	NASDAQ	BSCR	Thu, Mar 4, 2021	21.92	21.94	21.80	21.80
854	NASDAQ	BSCR	Wed, Mar 3, 2021	21.95	21.95	21.91	21.91
853	NASDAQ	BSCR	Tue, Mar 2, 2021	22.00	22.02	21.98	22.01
852	NASDAQ	BSCR	Mon, Mar 1, 2021	21.95	22.01	21.94	22.01
851	NASDAQ	BSCR	Fri, Feb 26, 2021	21.87	21.95	21.83	21.92
850	NASDAQ	BSCR	Thu, Feb 25, 2021	22.03	22.04	21.81	21.82
849	NASDAQ	BSCR	Wed, Feb 24, 2021	22.07	22.14	22.06	22.14
848	NASDAQ	BSCR	Tue, Feb 23, 2021	22.09	22.14	22.07	22.14
847	NASDAQ	BSCR	Mon, Feb 22, 2021	22.12	22.14	22.09	22.10
846	NASDAQ	BSCR	Fri, Feb 19, 2021	22.23	22.23	22.18	22.18
845	NASDAQ	BSCR	Thu, Feb 18, 2021	22.24	22.26	22.21	22.25
844	NASDAQ	BSCR	Wed, Feb 17, 2021	22.22	22.26	22.22	22.26
843	NASDAQ	BSCR	Tue, Feb 16, 2021	22.27	22.27	22.21	22.22
842	NASDAQ	BSCR	Fri, Feb 12, 2021	22.31	22.34	22.30	22.32
841	NASDAQ	BSCR	Thu, Feb 11, 2021	22.35	22.36	22.33	22.34
840	NASDAQ	BSCR	Wed, Feb 10, 2021	22.33	22.36	22.33	22.36
839	NASDAQ	BSCR	Tue, Feb 9, 2021	22.33	22.34	22.31	22.32
838	NASDAQ	BSCR	Mon, Feb 8, 2021	22.32	22.35	22.32	22.34
837	NASDAQ	BSCR	Fri, Feb 5, 2021	22.34	22.34	22.32	22.33
836	NASDAQ	BSCR	Thu, Feb 4, 2021	22.29	22.32	22.28	22.32
835	NASDAQ	BSCR	Wed, Feb 3, 2021	22.28	22.31	22.27	22.31
834	NASDAQ	BSCR	Tue, Feb 2, 2021	22.28	22.31	22.28	22.30
833	NASDAQ	BSCR	Mon, Feb 1, 2021	22.29	22.34	22.29	22.32
832	NASDAQ	BSCR	Fri, Jan 29, 2021	22.25	22.30	22.25	22.29
831	NASDAQ	BSCR	Thu, Jan 28, 2021	22.30	22.32	22.27	22.28
830	NASDAQ	BSCR	Wed, Jan 27, 2021	22.32	22.33	22.30	22.31
829	NASDAQ	BSCR	Tue, Jan 26, 2021	22.30	22.33	22.30	22.33
828	NASDAQ	BSCR	Mon, Jan 25, 2021	22.29	22.34	22.29	22.33
827	NASDAQ	BSCR	Fri, Jan 22, 2021	22.29	22.33	22.29	22.30
826	NASDAQ	BSCR	Thu, Jan 21, 2021	22.28	22.32	22.27	22.32
825	NASDAQ	BSCR	Wed, Jan 20, 2021	22.30	22.34	22.30	22.31
824	NASDAQ	BSCR	Tue, Jan 19, 2021	22.30	22.32	22.29	22.32
823	NASDAQ	BSCR	Fri, Jan 15, 2021	22.34	22.36	22.33	22.36
822	NASDAQ	BSCR	Thu, Jan 14, 2021	22.35	22.38	22.33	22.33
821	NASDAQ	BSCR	Wed, Jan 13, 2021	22.30	22.36	22.29	22.35
820	NASDAQ	BSCR	Tue, Jan 12, 2021	22.23	22.28	22.21	22.28
819	NASDAQ	BSCR	Mon, Jan 11, 2021	22.26	22.29	22.24	22.25
818	NASDAQ	BSCR	Fri, Jan 8, 2021	22.29	22.30	22.28	22.30
817	NASDAQ	BSCR	Thu, Jan 7, 2021	22.30	22.33	22.30	22.32
816	NASDAQ	BSCR	Wed, Jan 6, 2021	22.29	22.35	22.29	22.33
815	NASDAQ	BSCR	Tue, Jan 5, 2021	22.35	22.38	22.34	22.38
814	NASDAQ	BSCR	Mon, Jan 4, 2021	22.37	22.40	22.37	22.39
813	NASDAQ	BSCR	Thu, Dec 31, 2020	22.38	22.41	22.38	22.39
812	NASDAQ	BSCR	Wed, Dec 30, 2020	22.35	22.40	22.35	22.40
811	NASDAQ	BSCR	Tue, Dec 29, 2020	22.34	22.37	22.34	22.36
810	NASDAQ	BSCR	Mon, Dec 28, 2020	22.31	22.36	22.30	22.35
809	NASDAQ	BSCR	Thu, Dec 24, 2020	22.31	22.34	22.30	22.34
808	NASDAQ	BSCR	Wed, Dec 23, 2020	22.24	22.30	22.24	22.30
807	NASDAQ	BSCR	Tue, Dec 22, 2020	22.26	22.29	22.25	22.29
806	NASDAQ	BSCR	Mon, Dec 21, 2020	22.25	22.25	22.23	22.25
805	NASDAQ	BSCR	Fri, Dec 18, 2020	22.31	22.33	22.29	22.31
804	NASDAQ	BSCR	Thu, Dec 17, 2020	22.31	22.32	22.27	22.32
803	NASDAQ	BSCR	Wed, Dec 16, 2020	22.27	22.31	22.25	22.29
802	NASDAQ	BSCR	Tue, Dec 15, 2020	22.27	22.31	22.26	22.31
801	NASDAQ	BSCR	Mon, Dec 14, 2020	22.23	22.27	22.23	22.27
800	NASDAQ	BSCR	Fri, Dec 11, 2020	22.26	22.29	22.24	22.27
799	NASDAQ	BSCR	Thu, Dec 10, 2020	22.21	22.26	22.20	22.25
798	NASDAQ	BSCR	Wed, Dec 9, 2020	22.20	22.21	22.15	22.17
797	NASDAQ	BSCR	Tue, Dec 8, 2020	22.24	22.26	22.23	22.25
796	NASDAQ	BSCR	Mon, Dec 7, 2020	22.24	22.27	22.22	22.25
795	NASDAQ	BSCR	Fri, Dec 4, 2020	22.23	22.24	22.20	22.22
794	NASDAQ	BSCR	Thu, Dec 3, 2020	22.25	22.30	22.22	22.28
793	NASDAQ	BSCR	Wed, Dec 2, 2020	22.18	22.26	22.18	22.25
792	NASDAQ	BSCR	Tue, Dec 1, 2020	22.27	22.27	22.22	22.23
791	NASDAQ	BSCR	Mon, Nov 30, 2020	22.27	22.30	22.26	22.29
790	NASDAQ	BSCR	Fri, Nov 27, 2020	22.20	22.26	22.20	22.26
789	NASDAQ	BSCR	Wed, Nov 25, 2020	22.17	22.25	22.16	22.22
788	NASDAQ	BSCR	Tue, Nov 24, 2020	22.18	22.21	22.15	22.19
787	NASDAQ	BSCR	Mon, Nov 23, 2020	22.19	22.21	22.16	22.20
786	NASDAQ	BSCR	Fri, Nov 20, 2020	22.22	22.25	22.19	22.21
785	NASDAQ	BSCR	Thu, Nov 19, 2020	22.21	22.27	22.15	22.24
784	NASDAQ	BSCR	Wed, Nov 18, 2020	22.15	22.20	22.15	22.20
783	NASDAQ	BSCR	Tue, Nov 17, 2020	22.15	22.19	22.10	22.13
782	NASDAQ	BSCR	Mon, Nov 16, 2020	22.10	22.16	22.07	22.16
781	NASDAQ	BSCR	Fri, Nov 13, 2020	22.10	22.11	22.04	22.07
780	NASDAQ	BSCR	Thu, Nov 12, 2020	22.04	22.09	22.02	22.08
779	NASDAQ	BSCR	Wed, Nov 11, 2020	22.02	22.04	21.97	22.03
778	NASDAQ	BSCR	Tue, Nov 10, 2020	22.01	22.06	21.98	21.98
777	NASDAQ	BSCR	Mon, Nov 9, 2020	22.07	22.08	22.00	22.07
776	NASDAQ	BSCR	Fri, Nov 6, 2020	22.07	22.14	22.06	22.14
775	NASDAQ	BSCR	Thu, Nov 5, 2020	22.14	22.17	22.11	22.15
774	NASDAQ	BSCR	Wed, Nov 4, 2020	22.01	22.13	22.01	22.13
773	NASDAQ	BSCR	Tue, Nov 3, 2020	21.91	21.95	21.91	21.94
772	NASDAQ	BSCR	Mon, Nov 2, 2020	21.90	21.98	21.90	21.90
771	NASDAQ	BSCR	Fri, Oct 30, 2020	21.96	21.98	21.90	21.92
770	NASDAQ	BSCR	Thu, Oct 29, 2020	21.96	21.99	21.93	21.96
769	NASDAQ	BSCR	Wed, Oct 28, 2020	22.07	22.07	22.00	22.01
768	NASDAQ	BSCR	Tue, Oct 27, 2020	22.00	22.08	22.00	22.07
767	NASDAQ	BSCR	Mon, Oct 26, 2020	22.01	22.05	21.99	22.02
766	NASDAQ	BSCR	Fri, Oct 23, 2020	21.96	21.99	21.95	21.99
765	NASDAQ	BSCR	Thu, Oct 22, 2020	21.93	21.96	21.93	21.96
764	NASDAQ	BSCR	Wed, Oct 21, 2020	21.95	21.99	21.94	21.97
763	NASDAQ	BSCR	Tue, Oct 20, 2020	22.00	22.00	21.97	21.99
762	NASDAQ	BSCR	Mon, Oct 19, 2020	21.96	22.04	21.96	22.01
761	NASDAQ	BSCR	Fri, Oct 16, 2020	22.08	22.11	22.00	22.06
760	NASDAQ	BSCR	Thu, Oct 15, 2020	22.03	22.09	22.03	22.07
759	NASDAQ	BSCR	Wed, Oct 14, 2020	22.11	22.11	22.04	22.10
758	NASDAQ	BSCR	Tue, Oct 13, 2020	22.10	22.11	22.04	22.08
757	NASDAQ	BSCR	Mon, Oct 12, 2020	22.05	22.11	22.04	22.09
756	NASDAQ	BSCR	Fri, Oct 9, 2020	22.02	22.04	22.00	22.03
755	NASDAQ	BSCR	Thu, Oct 8, 2020	21.95	22.03	21.95	22.03
754	NASDAQ	BSCR	Wed, Oct 7, 2020	21.97	22.01	21.94	21.97
753	NASDAQ	BSCR	Tue, Oct 6, 2020	21.97	22.02	21.95	22.00
752	NASDAQ	BSCR	Mon, Oct 5, 2020	21.99	22.01	21.96	21.98
751	NASDAQ	BSCR	Fri, Oct 2, 2020	21.94	22.03	21.94	22.02
750	NASDAQ	BSCR	Thu, Oct 1, 2020	21.96	22.03	21.95	22.03
749	NASDAQ	BSCR	Wed, Sep 30, 2020	21.98	21.99	21.94	21.98
748	NASDAQ	BSCR	Tue, Sep 29, 2020	21.99	22.00	21.96	22.00
747	NASDAQ	BSCR	Mon, Sep 28, 2020	21.92	22.00	21.88	21.95
746	NASDAQ	BSCR	Fri, Sep 25, 2020	21.85	21.91	21.85	21.90
745	NASDAQ	BSCR	Thu, Sep 24, 2020	21.96	21.96	21.91	21.91
744	NASDAQ	BSCR	Wed, Sep 23, 2020	22.04	22.05	21.97	21.97
743	NASDAQ	BSCR	Tue, Sep 22, 2020	22.05	22.06	22.03	22.03
742	NASDAQ	BSCR	Mon, Sep 21, 2020	22.08	22.08	22.04	22.06
741	NASDAQ	BSCR	Fri, Sep 18, 2020	22.13	22.13	22.11	22.13
740	NASDAQ	BSCR	Thu, Sep 17, 2020	22.11	22.15	22.08	22.13
739	NASDAQ	BSCR	Wed, Sep 16, 2020	22.12	22.16	22.10	22.12
738	NASDAQ	BSCR	Tue, Sep 15, 2020	22.08	22.13	22.07	22.13
737	NASDAQ	BSCR	Mon, Sep 14, 2020	22.08	22.12	22.06	22.09
736	NASDAQ	BSCR	Fri, Sep 11, 2020	22.09	22.09	22.03	22.08
735	NASDAQ	BSCR	Thu, Sep 10, 2020	22.06	22.07	22.01	22.05
734	NASDAQ	BSCR	Wed, Sep 9, 2020	22.02	22.08	22.02	22.07
733	NASDAQ	BSCR	Tue, Sep 8, 2020	22.06	22.07	22.02	22.04
732	NASDAQ	BSCR	Fri, Sep 4, 2020	22.13	22.13	22.03	22.07
731	NASDAQ	BSCR	Thu, Sep 3, 2020	22.19	22.20	22.13	22.17
730	NASDAQ	BSCR	Wed, Sep 2, 2020	22.12	22.21	22.11	22.20
729	NASDAQ	BSCR	Tue, Sep 1, 2020	22.05	22.16	22.04	22.14
728	NASDAQ	BSCR	Mon, Aug 31, 2020	22.03	22.10	22.01	22.07
727	NASDAQ	BSCR	Fri, Aug 28, 2020	22.01	22.03	21.97	22.01
726	NASDAQ	BSCR	Thu, Aug 27, 2020	22.01	22.03	21.95	21.97
725	NASDAQ	BSCR	Wed, Aug 26, 2020	22.00	22.05	21.96	22.03
724	NASDAQ	BSCR	Tue, Aug 25, 2020	22.02	22.05	21.96	22.03
723	NASDAQ	BSCR	Mon, Aug 24, 2020	22.09	22.10	22.05	22.08
722	NASDAQ	BSCR	Fri, Aug 21, 2020	22.13	22.13	22.09	22.13
721	NASDAQ	BSCR	Thu, Aug 20, 2020	22.09	22.12	22.05	22.09
720	NASDAQ	BSCR	Wed, Aug 19, 2020	22.09	22.11	22.05	22.05
719	NASDAQ	BSCR	Tue, Aug 18, 2020	22.05	22.11	22.02	22.07
718	NASDAQ	BSCR	Mon, Aug 17, 2020	22.00	22.06	22.00	22.06
717	NASDAQ	BSCR	Fri, Aug 14, 2020	22.06	22.08	22.00	22.03
716	NASDAQ	BSCR	Thu, Aug 13, 2020	22.13	22.16	22.03	22.04
715	NASDAQ	BSCR	Wed, Aug 12, 2020	22.15	22.18	22.10	22.13
714	NASDAQ	BSCR	Tue, Aug 11, 2020	22.18	22.18	22.14	22.17
713	NASDAQ	BSCR	Mon, Aug 10, 2020	22.26	22.28	22.20	22.23
712	NASDAQ	BSCR	Fri, Aug 7, 2020	22.29	22.31	22.25	22.27
711	NASDAQ	BSCR	Thu, Aug 6, 2020	22.22	22.32	22.22	22.30
710	NASDAQ	BSCR	Wed, Aug 5, 2020	22.23	22.29	22.20	22.26
709	NASDAQ	BSCR	Tue, Aug 4, 2020	22.18	22.27	22.18	22.25
708	NASDAQ	BSCR	Mon, Aug 3, 2020	22.15	22.22	22.15	22.22
707	NASDAQ	BSCR	Fri, Jul 31, 2020	22.17	22.20	22.12	22.18
706	NASDAQ	BSCR	Thu, Jul 30, 2020	22.14	22.18	22.11	22.16
705	NASDAQ	BSCR	Wed, Jul 29, 2020	22.08	22.16	22.06	22.16
704	NASDAQ	BSCR	Tue, Jul 28, 2020	22.02	22.12	22.02	22.08
703	NASDAQ	BSCR	Mon, Jul 27, 2020	22.09	22.12	22.01	22.06
702	NASDAQ	BSCR	Fri, Jul 24, 2020	22.13	22.13	22.09	22.09
701	NASDAQ	BSCR	Thu, Jul 23, 2020	22.09	22.15	22.09	22.13
700	NASDAQ	BSCR	Wed, Jul 22, 2020	22.07	22.15	22.07	22.12
699	NASDAQ	BSCR	Tue, Jul 21, 2020	22.05	22.12	22.03	22.03
698	NASDAQ	BSCR	Mon, Jul 20, 2020	22.04	22.10	22.04	22.08
697	NASDAQ	BSCR	Fri, Jul 17, 2020	22.06	22.09	22.01	22.06
696	NASDAQ	BSCR	Thu, Jul 16, 2020	22.02	22.05	22.01	22.03
695	NASDAQ	BSCR	Wed, Jul 15, 2020	21.98	22.02	21.93	21.99
694	NASDAQ	BSCR	Tue, Jul 14, 2020	21.94	22.00	21.90	21.98
693	NASDAQ	BSCR	Mon, Jul 13, 2020	21.94	21.96	21.88	21.91
692	NASDAQ	BSCR	Fri, Jul 10, 2020	21.96	21.96	21.91	21.94
691	NASDAQ	BSCR	Thu, Jul 9, 2020	21.90	21.96	21.90	21.94
690	NASDAQ	BSCR	Wed, Jul 8, 2020	21.93	21.93	21.88	21.91
689	NASDAQ	BSCR	Tue, Jul 7, 2020	21.86	21.97	21.86	21.93
688	NASDAQ	BSCR	Mon, Jul 6, 2020	21.88	21.92	21.85	21.91
687	NASDAQ	BSCR	Thu, Jul 2, 2020	21.87	21.89	21.81	21.88
686	NASDAQ	BSCR	Wed, Jul 1, 2020	21.80	21.84	21.77	21.81
685	NASDAQ	BSCR	Tue, Jun 30, 2020	21.75	21.82	21.75	21.78
684	NASDAQ	BSCR	Mon, Jun 29, 2020	21.70	21.79	21.67	21.79
683	NASDAQ	BSCR	Fri, Jun 26, 2020	21.72	21.72	21.65	21.68
682	NASDAQ	BSCR	Thu, Jun 25, 2020	21.76	21.79	21.73	21.74
681	NASDAQ	BSCR	Wed, Jun 24, 2020	21.74	21.76	21.66	21.75
680	NASDAQ	BSCR	Tue, Jun 23, 2020	21.77	21.80	21.72	21.78
679	NASDAQ	BSCR	Mon, Jun 22, 2020	21.82	21.87	21.80	21.81
678	NASDAQ	BSCR	Fri, Jun 19, 2020	21.84	21.92	21.84	21.89
677	NASDAQ	BSCR	Thu, Jun 18, 2020	21.88	21.96	21.83	21.88
676	NASDAQ	BSCR	Wed, Jun 17, 2020	21.90	21.95	21.83	21.93
675	NASDAQ	BSCR	Tue, Jun 16, 2020	21.88	21.93	21.85	21.93
674	NASDAQ	BSCR	Mon, Jun 15, 2020	21.63	21.84	21.59	21.81
673	NASDAQ	BSCR	Fri, Jun 12, 2020	21.72	21.72	21.60	21.68
672	NASDAQ	BSCR	Thu, Jun 11, 2020	21.72	21.72	21.52	21.57
671	NASDAQ	BSCR	Wed, Jun 10, 2020	21.69	21.78	21.67	21.73
670	NASDAQ	BSCR	Tue, Jun 9, 2020	21.64	21.70	21.60	21.67
669	NASDAQ	BSCR	Mon, Jun 8, 2020	21.66	21.71	21.56	21.66
668	NASDAQ	BSCR	Fri, Jun 5, 2020	21.65	21.68	21.51	21.64
667	NASDAQ	BSCR	Thu, Jun 4, 2020	21.51	21.64	21.51	21.60
666	NASDAQ	BSCR	Wed, Jun 3, 2020	21.54	21.67	21.51	21.59
665	NASDAQ	BSCR	Tue, Jun 2, 2020	21.45	21.52	21.44	21.52
664	NASDAQ	BSCR	Mon, Jun 1, 2020	21.55	21.55	21.42	21.45
663	NASDAQ	BSCR	Fri, May 29, 2020	21.45	21.51	21.38	21.50
662	NASDAQ	BSCR	Thu, May 28, 2020	21.36	21.41	21.27	21.39
661	NASDAQ	BSCR	Wed, May 27, 2020	21.30	21.41	21.24	21.39
660	NASDAQ	BSCR	Tue, May 26, 2020	21.22	21.36	21.20	21.32
659	NASDAQ	BSCR	Fri, May 22, 2020	21.30	21.30	21.20	21.28
658	NASDAQ	BSCR	Thu, May 21, 2020	21.24	21.30	21.14	21.27
657	NASDAQ	BSCR	Wed, May 20, 2020	21.11	21.21	21.02	21.16
656	NASDAQ	BSCR	Tue, May 19, 2020	20.93	21.00	20.90	21.00
655	NASDAQ	BSCR	Mon, May 18, 2020	20.88	21.00	20.87	20.96
654	NASDAQ	BSCR	Fri, May 15, 2020	20.97	20.99	20.81	20.90
653	NASDAQ	BSCR	Thu, May 14, 2020	20.87	20.94	20.80	20.93
652	NASDAQ	BSCR	Wed, May 13, 2020	20.80	20.95	20.78	20.95
651	NASDAQ	BSCR	Tue, May 12, 2020	20.90	20.90	20.72	20.87
650	NASDAQ	BSCR	Mon, May 11, 2020	20.70	20.80	20.68	20.75
649	NASDAQ	BSCR	Fri, May 8, 2020	20.77	20.86	20.76	20.80
648	NASDAQ	BSCR	Thu, May 7, 2020	20.80	20.86	20.71	20.83
647	NASDAQ	BSCR	Wed, May 6, 2020	20.75	20.85	20.70	20.81
646	NASDAQ	BSCR	Tue, May 5, 2020	20.85	20.95	20.81	20.86
645	NASDAQ	BSCR	Mon, May 4, 2020	20.88	20.91	20.76	20.86
644	NASDAQ	BSCR	Fri, May 1, 2020	20.90	20.90	20.73	20.75
643	NASDAQ	BSCR	Thu, Apr 30, 2020	20.91	21.01	20.84	20.96
642	NASDAQ	BSCR	Wed, Apr 29, 2020	20.80	20.94	20.79	20.87
641	NASDAQ	BSCR	Tue, Apr 28, 2020	20.92	20.92	20.79	20.84
640	NASDAQ	BSCR	Mon, Apr 27, 2020	20.87	20.87	20.72	20.79
639	NASDAQ	BSCR	Fri, Apr 24, 2020	20.85	20.87	20.71	20.87
638	NASDAQ	BSCR	Thu, Apr 23, 2020	20.84	20.88	20.70	20.86
637	NASDAQ	BSCR	Wed, Apr 22, 2020	20.79	20.79	20.66	20.68
636	NASDAQ	BSCR	Tue, Apr 21, 2020	20.81	20.81	20.59	20.65
635	NASDAQ	BSCR	Mon, Apr 20, 2020	20.82	20.85	20.69	20.84
634	NASDAQ	BSCR	Fri, Apr 17, 2020	21.03	21.06	20.82	20.86
633	NASDAQ	BSCR	Thu, Apr 16, 2020	20.90	20.95	20.82	20.92
632	NASDAQ	BSCR	Wed, Apr 15, 2020	20.78	20.92	20.71	20.92
631	NASDAQ	BSCR	Tue, Apr 14, 2020	20.77	20.84	20.55	20.84
630	NASDAQ	BSCR	Mon, Apr 13, 2020	20.67	20.77	20.57	20.72
629	NASDAQ	BSCR	Thu, Apr 9, 2020	20.27	20.81	20.27	20.64
628	NASDAQ	BSCR	Wed, Apr 8, 2020	19.87	20.16	19.87	20.10
627	NASDAQ	BSCR	Tue, Apr 7, 2020	19.94	19.94	19.85	19.89
626	NASDAQ	BSCR	Mon, Apr 6, 2020	19.67	19.79	19.67	19.78
625	NASDAQ	BSCR	Fri, Apr 3, 2020	19.66	19.66	19.58	19.58
624	NASDAQ	BSCR	Thu, Apr 2, 2020	19.67	19.70	19.59	19.67
623	NASDAQ	BSCR	Wed, Apr 1, 2020	19.71	19.71	19.48	19.57
622	NASDAQ	BSCR	Tue, Mar 31, 2020	19.77	19.89	19.74	19.81
621	NASDAQ	BSCR	Mon, Mar 30, 2020	19.46	19.71	19.45	19.68
620	NASDAQ	BSCR	Fri, Mar 27, 2020	19.55	19.55	19.36	19.53
619	NASDAQ	BSCR	Thu, Mar 26, 2020	19.47	19.67	19.38	19.60
618	NASDAQ	BSCR	Wed, Mar 25, 2020	19.04	19.50	19.04	19.40
617	NASDAQ	BSCR	Tue, Mar 24, 2020	19.01	19.16	18.75	18.91
616	NASDAQ	BSCR	Mon, Mar 23, 2020	18.21	18.87	18.21	18.78
615	NASDAQ	BSCR	Fri, Mar 20, 2020	18.19	18.49	17.89	17.93
614	NASDAQ	BSCR	Thu, Mar 19, 2020	18.70	18.70	18.09	18.11
613	NASDAQ	BSCR	Wed, Mar 18, 2020	19.13	19.25	18.37	18.72
612	NASDAQ	BSCR	Tue, Mar 17, 2020	19.92	19.96	19.54	19.62
611	NASDAQ	BSCR	Mon, Mar 16, 2020	18.67	20.25	18.67	20.14
610	NASDAQ	BSCR	Fri, Mar 13, 2020	20.65	20.65	19.89	20.32
609	NASDAQ	BSCR	Thu, Mar 12, 2020	20.18	20.29	19.65	19.87
608	NASDAQ	BSCR	Wed, Mar 11, 2020	21.04	21.04	20.45	20.50
607	NASDAQ	BSCR	Tue, Mar 10, 2020	21.23	21.25	21.02	21.04
606	NASDAQ	BSCR	Mon, Mar 9, 2020	21.34	21.53	21.28	21.35
605	NASDAQ	BSCR	Fri, Mar 6, 2020	21.66	21.73	21.49	21.65
604	NASDAQ	BSCR	Thu, Mar 5, 2020	21.70	21.74	21.65	21.67
603	NASDAQ	BSCR	Wed, Mar 4, 2020	21.73	21.74	21.66	21.68
602	NASDAQ	BSCR	Tue, Mar 3, 2020	21.38	21.70	21.38	21.62
601	NASDAQ	BSCR	Mon, Mar 2, 2020	21.52	21.53	21.41	21.41
600	NASDAQ	BSCR	Fri, Feb 28, 2020	21.39	21.46	21.30	21.44
599	NASDAQ	BSCR	Thu, Feb 27, 2020	21.44	21.44	21.29	21.32
598	NASDAQ	BSCR	Wed, Feb 26, 2020	21.35	21.42	21.35	21.39
597	NASDAQ	BSCR	Tue, Feb 25, 2020	21.38	21.43	21.37	21.39
596	NASDAQ	BSCR	Mon, Feb 24, 2020	21.50	21.50	21.36	21.38
595	NASDAQ	BSCR	Fri, Feb 21, 2020	21.44	21.44	21.37	21.40
594	NASDAQ	BSCR	Thu, Feb 20, 2020	21.33	21.37	21.33	21.35
593	NASDAQ	BSCR	Wed, Feb 19, 2020	21.33	21.35	21.31	21.33
592	NASDAQ	BSCR	Tue, Feb 18, 2020	21.35	21.35	21.31	21.33
591	NASDAQ	BSCR	Fri, Feb 14, 2020	21.33	21.33	21.28	21.32
590	NASDAQ	BSCR	Thu, Feb 13, 2020	21.30	21.30	21.25	21.27
589	NASDAQ	BSCR	Wed, Feb 12, 2020	21.29	21.29	21.24	21.27
588	NASDAQ	BSCR	Tue, Feb 11, 2020	21.32	21.32	21.29	21.31
587	NASDAQ	BSCR	Mon, Feb 10, 2020	21.33	21.33	21.28	21.31
586	NASDAQ	BSCR	Fri, Feb 7, 2020	21.29	21.29	21.23	21.27
585	NASDAQ	BSCR	Thu, Feb 6, 2020	21.24	21.24	21.21	21.22
584	NASDAQ	BSCR	Wed, Feb 5, 2020	21.22	21.24	21.20	21.22
583	NASDAQ	BSCR	Tue, Feb 4, 2020	21.28	21.29	21.21	21.25
582	NASDAQ	BSCR	Mon, Feb 3, 2020	21.25	21.33	21.25	21.31
581	NASDAQ	BSCR	Fri, Jan 31, 2020	21.27	21.30	21.25	21.29
580	NASDAQ	BSCR	Thu, Jan 30, 2020	21.22	21.28	21.22	21.26
579	NASDAQ	BSCR	Wed, Jan 29, 2020	21.23	21.24	21.21	21.22
578	NASDAQ	BSCR	Tue, Jan 28, 2020	21.17	21.18	21.14	21.16
577	NASDAQ	BSCR	Mon, Jan 27, 2020	21.31	21.31	21.16	21.18
576	NASDAQ	BSCR	Fri, Jan 24, 2020	21.16	21.16	21.11	21.14
575	NASDAQ	BSCR	Thu, Jan 23, 2020	21.13	21.13	21.08	21.10
574	NASDAQ	BSCR	Wed, Jan 22, 2020	21.10	21.10	21.06	21.08
573	NASDAQ	BSCR	Tue, Jan 21, 2020	21.12	21.12	21.06	21.08
572	NASDAQ	BSCR	Fri, Jan 17, 2020	21.07	21.08	21.03	21.05
571	NASDAQ	BSCR	Thu, Jan 16, 2020	21.10	21.10	21.05	21.08
570	NASDAQ	BSCR	Wed, Jan 15, 2020	21.10	21.12	21.05	21.12
569	NASDAQ	BSCR	Tue, Jan 14, 2020	21.05	21.06	21.01	21.06
568	NASDAQ	BSCR	Mon, Jan 13, 2020	21.04	21.05	21.01	21.03
567	NASDAQ	BSCR	Fri, Jan 10, 2020	21.04	21.06	21.00	21.05
566	NASDAQ	BSCR	Thu, Jan 9, 2020	20.97	21.01	20.94	21.00
565	NASDAQ	BSCR	Wed, Jan 8, 2020	21.01	21.02	20.96	20.99
564	NASDAQ	BSCR	Tue, Jan 7, 2020	21.02	21.03	20.97	21.00
563	NASDAQ	BSCR	Mon, Jan 6, 2020	21.07	21.07	21.01	21.04
562	NASDAQ	BSCR	Fri, Jan 3, 2020	21.01	21.06	21.00	21.05
561	NASDAQ	BSCR	Thu, Jan 2, 2020	21.02	21.02	20.98	20.98
560	NASDAQ	BSCR	Tue, Dec 31, 2019	20.92	20.96	20.91	20.95
559	NASDAQ	BSCR	Mon, Dec 30, 2019	20.90	21.01	20.90	21.00
558	NASDAQ	BSCR	Fri, Dec 27, 2019	20.99	21.00	20.94	21.00
557	NASDAQ	BSCR	Thu, Dec 26, 2019	20.89	20.95	20.89	20.95
556	NASDAQ	BSCR	Tue, Dec 24, 2019	20.87	20.93	20.87	20.92
555	NASDAQ	BSCR	Mon, Dec 23, 2019	20.93	20.93	20.87	20.90
554	NASDAQ	BSCR	Fri, Dec 20, 2019	20.95	20.97	20.94	20.96
553	NASDAQ	BSCR	Thu, Dec 19, 2019	20.96	20.99	20.91	20.95
552	NASDAQ	BSCR	Wed, Dec 18, 2019	20.95	20.95	20.91	20.95
551	NASDAQ	BSCR	Tue, Dec 17, 2019	20.97	20.97	20.95	20.96
550	NASDAQ	BSCR	Mon, Dec 16, 2019	20.98	20.98	20.96	20.97
549	NASDAQ	BSCR	Fri, Dec 13, 2019	20.97	21.01	20.93	21.01
548	NASDAQ	BSCR	Thu, Dec 12, 2019	21.00	21.00	20.88	20.91
547	NASDAQ	BSCR	Wed, Dec 11, 2019	20.95	21.02	20.92	21.01
546	NASDAQ	BSCR	Tue, Dec 10, 2019	20.96	20.97	20.90	20.94
545	NASDAQ	BSCR	Mon, Dec 9, 2019	20.93	20.97	20.91	20.94
544	NASDAQ	BSCR	Fri, Dec 6, 2019	20.92	20.95	20.89	20.94
543	NASDAQ	BSCR	Thu, Dec 5, 2019	20.94	20.97	20.90	20.95
542	NASDAQ	BSCR	Wed, Dec 4, 2019	20.97	21.00	20.91	20.96
541	NASDAQ	BSCR	Tue, Dec 3, 2019	20.97	21.01	20.95	21.00
540	NASDAQ	BSCR	Mon, Dec 2, 2019	20.87	20.89	20.86	20.88
539	NASDAQ	BSCR	Fri, Nov 29, 2019	20.95	20.95	20.91	20.93
538	NASDAQ	BSCR	Wed, Nov 27, 2019	20.95	20.95	20.93	20.94
537	NASDAQ	BSCR	Tue, Nov 26, 2019	20.97	20.98	20.94	20.98
536	NASDAQ	BSCR	Mon, Nov 25, 2019	20.89	20.94	20.89	20.92
535	NASDAQ	BSCR	Fri, Nov 22, 2019	20.87	20.89	20.87	20.89
534	NASDAQ	BSCR	Thu, Nov 21, 2019	20.89	20.89	20.86	20.87
533	NASDAQ	BSCR	Wed, Nov 20, 2019	20.91	20.91	20.89	20.90
532	NASDAQ	BSCR	Tue, Nov 19, 2019	20.87	20.88	20.86	20.88
531	NASDAQ	BSCR	Mon, Nov 18, 2019	20.87	20.87	20.86	20.87
530	NASDAQ	BSCR	Fri, Nov 15, 2019	20.88	20.89	20.85	20.87
529	NASDAQ	BSCR	Thu, Nov 14, 2019	20.87	20.90	20.87	20.89
528	NASDAQ	BSCR	Wed, Nov 13, 2019	20.82	20.83	20.79	20.82
527	NASDAQ	BSCR	Tue, Nov 12, 2019	20.79	20.79	20.76	20.77
526	NASDAQ	BSCR	Mon, Nov 11, 2019	20.78	20.79	20.76	20.77
525	NASDAQ	BSCR	Fri, Nov 8, 2019	20.74	20.80	20.74	20.78
524	NASDAQ	BSCR	Thu, Nov 7, 2019	20.83	20.83	20.74	20.79
523	NASDAQ	BSCR	Wed, Nov 6, 2019	20.82	20.89	20.82	20.87
522	NASDAQ	BSCR	Tue, Nov 5, 2019	20.86	20.86	20.77	20.82
521	NASDAQ	BSCR	Mon, Nov 4, 2019	20.93	20.93	20.86	20.92
520	NASDAQ	BSCR	Fri, Nov 1, 2019	20.97	21.00	20.94	20.95
519	NASDAQ	BSCR	Thu, Oct 31, 2019	20.97	20.97	20.96	20.97
518	NASDAQ	BSCR	Wed, Oct 30, 2019	20.80	20.86	20.80	20.86
517	NASDAQ	BSCR	Tue, Oct 29, 2019	20.84	20.84	20.79	20.82
516	NASDAQ	BSCR	Mon, Oct 28, 2019	20.81	20.81	20.78	20.79
515	NASDAQ	BSCR	Fri, Oct 25, 2019	20.88	20.88	20.82	20.85
514	NASDAQ	BSCR	Thu, Oct 24, 2019	20.89	20.90	20.87	20.87
513	NASDAQ	BSCR	Wed, Oct 23, 2019	20.88	20.88	20.83	20.85
512	NASDAQ	BSCR	Tue, Oct 22, 2019	20.85	20.86	20.80	20.83
511	NASDAQ	BSCR	Mon, Oct 21, 2019	20.83	20.83	20.77	20.80
510	NASDAQ	BSCR	Fri, Oct 18, 2019	20.91	20.92	20.90	20.90
509	NASDAQ	BSCR	Thu, Oct 17, 2019	20.88	20.91	20.87	20.89
508	NASDAQ	BSCR	Wed, Oct 16, 2019	20.85	20.89	20.85	20.88
507	NASDAQ	BSCR	Tue, Oct 15, 2019	20.89	20.89	20.82	20.82
506	NASDAQ	BSCR	Mon, Oct 14, 2019	20.89	20.89	20.84	20.87
505	NASDAQ	BSCR	Fri, Oct 11, 2019	20.86	20.86	20.81	20.81
504	NASDAQ	BSCR	Thu, Oct 10, 2019	20.93	20.93	20.88	20.89
503	NASDAQ	BSCR	Wed, Oct 9, 2019	20.98	21.02	20.98	20.98
502	NASDAQ	BSCR	Tue, Oct 8, 2019	21.04	21.04	20.99	21.02
501	NASDAQ	BSCR	Mon, Oct 7, 2019	21.02	21.03	20.98	20.99
500	NASDAQ	BSCR	Fri, Oct 4, 2019	21.03	21.06	21.01	21.05
499	NASDAQ	BSCR	Thu, Oct 3, 2019	20.95	21.04	20.94	21.01
498	NASDAQ	BSCR	Wed, Oct 2, 2019	20.93	20.95	20.89	20.93
497	NASDAQ	BSCR	Tue, Oct 1, 2019	20.81	20.92	20.81	20.90
496	NASDAQ	BSCR	Mon, Sep 30, 2019	20.87	20.88	20.83	20.87
495	NASDAQ	BSCR	Fri, Sep 27, 2019	20.83	20.87	20.79	20.85
494	NASDAQ	BSCR	Thu, Sep 26, 2019	20.84	20.87	20.83	20.83
493	NASDAQ	BSCR	Wed, Sep 25, 2019	20.89	20.89	20.78	20.80
492	NASDAQ	BSCR	Tue, Sep 24, 2019	20.82	20.91	20.82	20.87
491	NASDAQ	BSCR	Mon, Sep 23, 2019	20.87	20.90	20.86	20.86
490	NASDAQ	BSCR	Fri, Sep 20, 2019	20.77	20.88	20.77	20.79
489	NASDAQ	BSCR	Thu, Sep 19, 2019	20.82	20.82	20.78	20.78
488	NASDAQ	BSCR	Wed, Sep 18, 2019	20.80	20.83	20.75	20.75
487	NASDAQ	BSCR	Tue, Sep 17, 2019	20.71	20.75	20.69	20.73
486	NASDAQ	BSCR	Mon, Sep 16, 2019	20.68	20.70	20.64	20.70
485	NASDAQ	BSCR	Fri, Sep 13, 2019	20.69	20.72	20.63	20.63
484	NASDAQ	BSCR	Thu, Sep 12, 2019	20.80	20.82	20.76	20.76
483	NASDAQ	BSCR	Wed, Sep 11, 2019	20.80	20.80	20.76	20.78
482	NASDAQ	BSCR	Tue, Sep 10, 2019	20.85	20.87	20.80	20.81
481	NASDAQ	BSCR	Mon, Sep 9, 2019	20.93	20.94	20.89	20.93
480	NASDAQ	BSCR	Fri, Sep 6, 2019	21.01	21.02	20.98	21.01
479	NASDAQ	BSCR	Thu, Sep 5, 2019	20.97	20.99	20.93	20.97
478	NASDAQ	BSCR	Wed, Sep 4, 2019	21.07	21.10	21.05	21.09
477	NASDAQ	BSCR	Tue, Sep 3, 2019	21.07	21.12	21.04	21.12
476	NASDAQ	BSCR	Fri, Aug 30, 2019	21.07	21.07	21.03	21.07
475	NASDAQ	BSCR	Thu, Aug 29, 2019	21.10	21.10	21.02	21.06
474	NASDAQ	BSCR	Wed, Aug 28, 2019	21.14	21.14	21.08	21.09
473	NASDAQ	BSCR	Tue, Aug 27, 2019	21.01	21.10	21.01	21.10
472	NASDAQ	BSCR	Mon, Aug 26, 2019	21.05	21.05	21.01	21.03
471	NASDAQ	BSCR	Fri, Aug 23, 2019	20.97	21.05	20.94	21.05
470	NASDAQ	BSCR	Thu, Aug 22, 2019	20.97	20.97	20.95	20.95
469	NASDAQ	BSCR	Wed, Aug 21, 2019	20.90	20.99	20.90	20.98
468	NASDAQ	BSCR	Tue, Aug 20, 2019	20.96	20.97	20.91	20.96
467	NASDAQ	BSCR	Mon, Aug 19, 2019	20.87	20.91	20.86	20.89
466	NASDAQ	BSCR	Fri, Aug 16, 2019	20.96	20.99	20.92	20.98
465	NASDAQ	BSCR	Thu, Aug 15, 2019	20.92	20.97	20.88	20.97
464	NASDAQ	BSCR	Wed, Aug 14, 2019	20.91	20.91	20.88	20.89
463	NASDAQ	BSCR	Tue, Aug 13, 2019	20.90	20.90	20.82	20.82
462	NASDAQ	BSCR	Mon, Aug 12, 2019	20.86	20.88	20.82	20.88
461	NASDAQ	BSCR	Fri, Aug 9, 2019	20.85	20.85	20.78	20.78
460	NASDAQ	BSCR	Thu, Aug 8, 2019	20.77	20.83	20.71	20.81
459	NASDAQ	BSCR	Wed, Aug 7, 2019	20.92	20.92	20.81	20.81
458	NASDAQ	BSCR	Tue, Aug 6, 2019	20.79	20.80	20.75	20.80
457	NASDAQ	BSCR	Mon, Aug 5, 2019	20.72	20.77	20.72	20.75
456	NASDAQ	BSCR	Fri, Aug 2, 2019	20.69	20.72	20.68	20.72
455	NASDAQ	BSCR	Thu, Aug 1, 2019	20.61	20.73	20.59	20.70
454	NASDAQ	BSCR	Wed, Jul 31, 2019	20.52	20.58	20.51	20.53
453	NASDAQ	BSCR	Tue, Jul 30, 2019	20.53	20.53	20.48	20.53
452	NASDAQ	BSCR	Mon, Jul 29, 2019	20.56	20.56	20.50	20.54
451	NASDAQ	BSCR	Fri, Jul 26, 2019	20.53	20.54	20.50	20.52
450	NASDAQ	BSCR	Thu, Jul 25, 2019	20.52	20.52	20.47	20.49
449	NASDAQ	BSCR	Wed, Jul 24, 2019	20.52	20.54	20.50	20.53
448	NASDAQ	BSCR	Tue, Jul 23, 2019	20.46	20.51	20.46	20.51
447	NASDAQ	BSCR	Mon, Jul 22, 2019	20.51	20.52	20.48	20.50
446	NASDAQ	BSCR	Fri, Jul 19, 2019	20.53	20.54	20.51	20.53
445	NASDAQ	BSCR	Thu, Jul 18, 2019	20.50	20.55	20.48	20.55
444	NASDAQ	BSCR	Wed, Jul 17, 2019	20.46	20.50	20.45	20.50
443	NASDAQ	BSCR	Tue, Jul 16, 2019	20.42	20.43	20.39	20.43
442	NASDAQ	BSCR	Mon, Jul 15, 2019	20.45	20.46	20.43	20.46
441	NASDAQ	BSCR	Fri, Jul 12, 2019	20.38	20.44	20.38	20.43
440	NASDAQ	BSCR	Thu, Jul 11, 2019	20.48	20.48	20.39	20.43
439	NASDAQ	BSCR	Wed, Jul 10, 2019	20.50	20.51	20.45	20.49
438	NASDAQ	BSCR	Tue, Jul 9, 2019	20.50	20.50	20.43	20.48
437	NASDAQ	BSCR	Mon, Jul 8, 2019	20.55	20.55	20.48	20.51
436	NASDAQ	BSCR	Fri, Jul 5, 2019	20.50	20.53	20.46	20.51
435	NASDAQ	BSCR	Wed, Jul 3, 2019	20.63	20.67	20.63	20.65
434	NASDAQ	BSCR	Tue, Jul 2, 2019	20.58	20.62	20.53	20.61
433	NASDAQ	BSCR	Mon, Jul 1, 2019	20.56	20.58	20.51	20.54
432	NASDAQ	BSCR	Fri, Jun 28, 2019	20.49	20.54	20.49	20.51
431	NASDAQ	BSCR	Thu, Jun 27, 2019	20.47	20.50	20.43	20.49
430	NASDAQ	BSCR	Wed, Jun 26, 2019	20.42	20.45	20.39	20.41
429	NASDAQ	BSCR	Tue, Jun 25, 2019	20.50	20.51	20.45	20.46
428	NASDAQ	BSCR	Mon, Jun 24, 2019	20.48	20.51	20.46	20.49
427	NASDAQ	BSCR	Fri, Jun 21, 2019	20.50	20.50	20.46	20.42
426	NASDAQ	BSCR	Thu, Jun 20, 2019	20.52	20.57	20.51	20.53
425	NASDAQ	BSCR	Wed, Jun 19, 2019	20.27	20.45	20.27	20.44
424	NASDAQ	BSCR	Tue, Jun 18, 2019	20.36	20.36	20.31	20.36
423	NASDAQ	BSCR	Mon, Jun 17, 2019	20.28	20.28	20.21	20.26
422	NASDAQ	BSCR	Fri, Jun 14, 2019	20.24	20.27	20.23	20.26
421	NASDAQ	BSCR	Thu, Jun 13, 2019	20.25	20.28	20.22	20.26
420	NASDAQ	BSCR	Wed, Jun 12, 2019	20.19	20.22	20.18	20.22
419	NASDAQ	BSCR	Tue, Jun 11, 2019	20.19	20.19	20.17	20.18
418	NASDAQ	BSCR	Mon, Jun 10, 2019	20.20	20.21	20.15	20.15
417	NASDAQ	BSCR	Fri, Jun 7, 2019	20.19	20.25	20.19	20.23
416	NASDAQ	BSCR	Thu, Jun 6, 2019	20.17	20.19	20.13	20.15
415	NASDAQ	BSCR	Wed, Jun 5, 2019	20.13	20.18	20.13	20.15
414	NASDAQ	BSCR	Tue, Jun 4, 2019	20.11	20.12	20.08	20.12
413	NASDAQ	BSCR	Mon, Jun 3, 2019	20.05	20.15	20.05	20.12
412	NASDAQ	BSCR	Fri, May 31, 2019	20.11	20.11	20.01	20.07
411	NASDAQ	BSCR	Thu, May 30, 2019	19.97	20.02	19.95	20.00
410	NASDAQ	BSCR	Wed, May 29, 2019	19.98	19.98	19.93	19.93
409	NASDAQ	BSCR	Tue, May 28, 2019	19.95	19.97	19.93	19.96
408	NASDAQ	BSCR	Fri, May 24, 2019	19.90	19.91	19.87	19.91
407	NASDAQ	BSCR	Thu, May 23, 2019	19.87	19.91	19.87	19.90
406	NASDAQ	BSCR	Wed, May 22, 2019	19.80	19.85	19.80	19.83
405	NASDAQ	BSCR	Tue, May 21, 2019	19.81	19.82	19.80	19.81
404	NASDAQ	BSCR	Mon, May 20, 2019	19.86	19.86	19.80	19.80
403	NASDAQ	BSCR	Fri, May 17, 2019	19.92	19.93	19.90	19.86
402	NASDAQ	BSCR	Thu, May 16, 2019	19.92	19.93	19.90	19.93
401	NASDAQ	BSCR	Wed, May 15, 2019	19.95	19.95	19.90	19.92
400	NASDAQ	BSCR	Tue, May 14, 2019	19.88	19.89	19.88	19.89
399	NASDAQ	BSCR	Mon, May 13, 2019	19.89	19.90	19.87	19.88
398	NASDAQ	BSCR	Fri, May 10, 2019	19.86	19.87	19.85	19.85
397	NASDAQ	BSCR	Thu, May 9, 2019	19.87	19.87	19.81	19.85
396	NASDAQ	BSCR	Wed, May 8, 2019	19.89	19.89	19.80	19.80
395	NASDAQ	BSCR	Tue, May 7, 2019	19.87	19.88	19.83	19.87
394	NASDAQ	BSCR	Mon, May 6, 2019	19.84	19.86	19.80	19.83
393	NASDAQ	BSCR	Fri, May 3, 2019	19.80	19.83	19.78	19.80
392	NASDAQ	BSCR	Thu, May 2, 2019	19.81	19.81	19.71	19.76
391	NASDAQ	BSCR	Wed, May 1, 2019	19.87	19.92	19.81	19.81
390	NASDAQ	BSCR	Tue, Apr 30, 2019	19.81	19.84	19.80	19.80
389	NASDAQ	BSCR	Mon, Apr 29, 2019	19.78	19.83	19.78	19.81
388	NASDAQ	BSCR	Fri, Apr 26, 2019	19.85	19.85	19.81	19.83
387	NASDAQ	BSCR	Thu, Apr 25, 2019	19.80	19.80	19.75	19.75
386	NASDAQ	BSCR	Wed, Apr 24, 2019	19.79	19.82	19.77	19.82
385	NASDAQ	BSCR	Tue, Apr 23, 2019	19.71	19.73	19.70	19.72
384	NASDAQ	BSCR	Mon, Apr 22, 2019	19.71	19.71	19.68	19.70
383	NASDAQ	BSCR	Thu, Apr 18, 2019	19.79	19.79	19.76	19.71
382	NASDAQ	BSCR	Wed, Apr 17, 2019	19.76	19.78	19.74	19.77
381	NASDAQ	BSCR	Tue, Apr 16, 2019	19.78	19.78	19.76	19.76
380	NASDAQ	BSCR	Mon, Apr 15, 2019	19.82	19.83	19.79	19.81
379	NASDAQ	BSCR	Fri, Apr 12, 2019	19.81	19.82	19.78	19.78
378	NASDAQ	BSCR	Thu, Apr 11, 2019	19.82	19.82	19.79	19.82
377	NASDAQ	BSCR	Wed, Apr 10, 2019	19.80	19.83	19.80	19.82
376	NASDAQ	BSCR	Tue, Apr 9, 2019	19.79	19.80	19.75	19.78
375	NASDAQ	BSCR	Mon, Apr 8, 2019	19.74	19.76	19.73	19.75
374	NASDAQ	BSCR	Fri, Apr 5, 2019	19.73	19.76	19.71	19.76
373	NASDAQ	BSCR	Thu, Apr 4, 2019	19.72	19.74	19.71	19.74
372	NASDAQ	BSCR	Wed, Apr 3, 2019	19.68	19.70	19.64	19.69
371	NASDAQ	BSCR	Tue, Apr 2, 2019	19.70	19.73	19.70	19.71
370	NASDAQ	BSCR	Mon, Apr 1, 2019	19.76	19.76	19.71	19.72
369	NASDAQ	BSCR	Fri, Mar 29, 2019	19.79	19.79	19.72	19.77
368	NASDAQ	BSCR	Thu, Mar 28, 2019	19.75	19.82	19.73	19.82
367	NASDAQ	BSCR	Wed, Mar 27, 2019	19.82	19.82	19.76	19.78
366	NASDAQ	BSCR	Tue, Mar 26, 2019	19.76	19.78	19.71	19.77
365	NASDAQ	BSCR	Mon, Mar 25, 2019	19.65	19.79	19.65	19.76
364	NASDAQ	BSCR	Fri, Mar 22, 2019	19.69	19.73	19.67	19.73
363	NASDAQ	BSCR	Thu, Mar 21, 2019	19.60	19.63	19.58	19.59
362	NASDAQ	BSCR	Wed, Mar 20, 2019	19.47	19.58	19.47	19.57
361	NASDAQ	BSCR	Tue, Mar 19, 2019	19.46	19.49	19.46	19.48
360	NASDAQ	BSCR	Mon, Mar 18, 2019	19.50	19.50	19.46	19.47
359	NASDAQ	BSCR	Fri, Mar 15, 2019	19.55	19.55	19.48	19.46
358	NASDAQ	BSCR	Thu, Mar 14, 2019	19.46	19.50	19.45	19.45
357	NASDAQ	BSCR	Wed, Mar 13, 2019	19.50	19.51	19.45	19.48
356	NASDAQ	BSCR	Tue, Mar 12, 2019	19.43	19.50	19.42	19.49
355	NASDAQ	BSCR	Mon, Mar 11, 2019	19.43	19.44	19.39	19.42
354	NASDAQ	BSCR	Fri, Mar 8, 2019	19.43	19.43	19.38	19.43
353	NASDAQ	BSCR	Thu, Mar 7, 2019	19.42	19.44	19.37	19.44
352	NASDAQ	BSCR	Wed, Mar 6, 2019	19.39	19.39	19.37	19.38
351	NASDAQ	BSCR	Tue, Mar 5, 2019	19.33	19.35	19.31	19.32
350	NASDAQ	BSCR	Mon, Mar 4, 2019	19.30	19.36	19.28	19.33
349	NASDAQ	BSCR	Fri, Mar 1, 2019	19.31	19.34	19.27	19.28
348	NASDAQ	BSCR	Thu, Feb 28, 2019	19.35	19.36	19.27	19.32
347	NASDAQ	BSCR	Wed, Feb 27, 2019	19.38	19.38	19.31	19.32
346	NASDAQ	BSCR	Tue, Feb 26, 2019	19.38	19.39	19.34	19.36
345	NASDAQ	BSCR	Mon, Feb 25, 2019	19.36	19.36	19.31	19.32
344	NASDAQ	BSCR	Fri, Feb 22, 2019	19.32	19.37	19.32	19.33
343	NASDAQ	BSCR	Thu, Feb 21, 2019	19.28	19.29	19.24	19.27
342	NASDAQ	BSCR	Wed, Feb 20, 2019	19.31	19.34	19.31	19.33
341	NASDAQ	BSCR	Tue, Feb 19, 2019	19.37	19.37	19.33	19.35
340	NASDAQ	BSCR	Fri, Feb 15, 2019	19.33	19.36	19.33	19.29
339	NASDAQ	BSCR	Thu, Feb 14, 2019	19.39	19.39	19.31	19.34
338	NASDAQ	BSCR	Wed, Feb 13, 2019	19.28	19.33	19.27	19.30
337	NASDAQ	BSCR	Tue, Feb 12, 2019	19.29	19.32	19.27	19.32
336	NASDAQ	BSCR	Mon, Feb 11, 2019	19.31	19.35	19.28	19.32
335	NASDAQ	BSCR	Fri, Feb 8, 2019	19.37	19.38	19.34	19.35
334	NASDAQ	BSCR	Thu, Feb 7, 2019	19.35	19.37	19.32	19.36
333	NASDAQ	BSCR	Wed, Feb 6, 2019	19.37	19.37	19.31	19.35
332	NASDAQ	BSCR	Tue, Feb 5, 2019	19.31	19.35	19.30	19.31
331	NASDAQ	BSCR	Mon, Feb 4, 2019	19.28	19.29	19.23	19.29
330	NASDAQ	BSCR	Fri, Feb 1, 2019	19.33	19.37	19.26	19.27
329	NASDAQ	BSCR	Thu, Jan 31, 2019	19.31	19.37	19.30	19.35
328	NASDAQ	BSCR	Wed, Jan 30, 2019	19.16	19.23	19.14	19.22
327	NASDAQ	BSCR	Tue, Jan 29, 2019	19.16	19.17	19.12	19.14
326	NASDAQ	BSCR	Mon, Jan 28, 2019	19.10	19.13	19.10	19.11
325	NASDAQ	BSCR	Fri, Jan 25, 2019	19.07	19.12	19.07	19.09
324	NASDAQ	BSCR	Thu, Jan 24, 2019	19.15	19.15	19.04	19.06
323	NASDAQ	BSCR	Wed, Jan 23, 2019	19.05	19.06	19.03	19.06
322	NASDAQ	BSCR	Tue, Jan 22, 2019	19.03	19.05	19.02	19.03
321	NASDAQ	BSCR	Fri, Jan 18, 2019	19.00	19.07	19.00	19.04
320	NASDAQ	BSCR	Thu, Jan 17, 2019	18.93	19.03	18.93	19.01
319	NASDAQ	BSCR	Wed, Jan 16, 2019	18.97	19.02	18.94	19.02
318	NASDAQ	BSCR	Tue, Jan 15, 2019	18.95	19.02	18.92	18.97
317	NASDAQ	BSCR	Mon, Jan 14, 2019	18.98	19.01	18.89	18.98
316	NASDAQ	BSCR	Fri, Jan 11, 2019	19.00	19.03	18.94	19.00
315	NASDAQ	BSCR	Thu, Jan 10, 2019	18.97	18.97	18.88	18.92
314	NASDAQ	BSCR	Wed, Jan 9, 2019	18.91	18.94	18.89	18.92
313	NASDAQ	BSCR	Tue, Jan 8, 2019	18.86	18.89	18.85	18.87
312	NASDAQ	BSCR	Mon, Jan 7, 2019	18.87	18.88	18.82	18.86
311	NASDAQ	BSCR	Fri, Jan 4, 2019	18.86	18.86	18.80	18.84
310	NASDAQ	BSCR	Thu, Jan 3, 2019	18.88	18.93	18.88	18.90
309	NASDAQ	BSCR	Wed, Jan 2, 2019	18.87	18.88	18.81	18.86
308	NASDAQ	BSCR	Mon, Dec 31, 2018	18.79	18.88	18.75	18.84
307	NASDAQ	BSCR	Fri, Dec 28, 2018	18.75	18.79	18.74	18.77
306	NASDAQ	BSCR	Thu, Dec 27, 2018	18.67	18.74	18.67	18.70
305	NASDAQ	BSCR	Wed, Dec 26, 2018	18.66	18.67	18.64	18.64
304	NASDAQ	BSCR	Mon, Dec 24, 2018	18.73	18.73	18.68	18.68
303	NASDAQ	BSCR	Fri, Dec 21, 2018	18.78	18.81	18.77	18.80
302	NASDAQ	BSCR	Thu, Dec 20, 2018	18.92	18.92	18.80	18.82
301	NASDAQ	BSCR	Wed, Dec 19, 2018	18.90	18.91	18.88	18.88
300	NASDAQ	BSCR	Tue, Dec 18, 2018	18.87	18.90	18.87	18.88
299	NASDAQ	BSCR	Mon, Dec 17, 2018	18.85	18.86	18.84	18.85
298	NASDAQ	BSCR	Fri, Dec 14, 2018	18.84	18.84	18.78	18.80
297	NASDAQ	BSCR	Thu, Dec 13, 2018	18.85	18.85	18.80	18.81
296	NASDAQ	BSCR	Wed, Dec 12, 2018	18.81	18.81	18.78	18.78
295	NASDAQ	BSCR	Tue, Dec 11, 2018	18.81	18.82	18.74	18.77
294	NASDAQ	BSCR	Mon, Dec 10, 2018	18.80	18.80	18.72	18.79
293	NASDAQ	BSCR	Fri, Dec 7, 2018	18.76	18.78	18.75	18.77
292	NASDAQ	BSCR	Thu, Dec 6, 2018	18.75	18.81	18.69	18.75
291	NASDAQ	BSCR	Tue, Dec 4, 2018	18.73	18.74	18.69	18.72
290	NASDAQ	BSCR	Mon, Dec 3, 2018	18.69	18.71	18.69	18.71
289	NASDAQ	BSCR	Fri, Nov 30, 2018	18.67	18.67	18.59	18.60
288	NASDAQ	BSCR	Thu, Nov 29, 2018	18.70	18.70	18.63	18.68
287	NASDAQ	BSCR	Wed, Nov 28, 2018	18.66	18.70	18.63	18.69
286	NASDAQ	BSCR	Tue, Nov 27, 2018	18.67	18.67	18.65	18.66
285	NASDAQ	BSCR	Mon, Nov 26, 2018	18.69	18.69	18.65	18.67
284	NASDAQ	BSCR	Fri, Nov 23, 2018	18.65	18.69	18.65	18.69
283	NASDAQ	BSCR	Wed, Nov 21, 2018	18.68	18.68	18.65	18.66
282	NASDAQ	BSCR	Tue, Nov 20, 2018	18.59	18.65	18.58	18.58
281	NASDAQ	BSCR	Mon, Nov 19, 2018	18.67	18.68	18.67	18.67
280	NASDAQ	BSCR	Fri, Nov 16, 2018	18.72	18.75	18.69	18.75
279	NASDAQ	BSCR	Thu, Nov 15, 2018	18.73	18.73	18.69	18.72
278	NASDAQ	BSCR	Wed, Nov 14, 2018	18.70	18.75	18.70	18.73
277	NASDAQ	BSCR	Tue, Nov 13, 2018	18.74	18.76	18.74	18.74
276	NASDAQ	BSCR	Mon, Nov 12, 2018	18.79	18.79	18.73	18.74
275	NASDAQ	BSCR	Fri, Nov 9, 2018	18.74	18.76	18.73	18.76
274	NASDAQ	BSCR	Thu, Nov 8, 2018	18.76	18.76	18.67	18.71
273	NASDAQ	BSCR	Wed, Nov 7, 2018	18.80	18.80	18.75	18.76
272	NASDAQ	BSCR	Tue, Nov 6, 2018	18.75	18.75	18.72	18.72
271	NASDAQ	BSCR	Mon, Nov 5, 2018	18.72	18.74	18.69	18.73
270	NASDAQ	BSCR	Fri, Nov 2, 2018	18.70	18.73	18.69	18.70
269	NASDAQ	BSCR	Thu, Nov 1, 2018	18.75	18.79	18.74	18.76
268	NASDAQ	BSCR	Wed, Oct 31, 2018	18.76	18.78	18.73	18.76
267	NASDAQ	BSCR	Tue, Oct 30, 2018	18.81	18.81	18.76	18.79
266	NASDAQ	BSCR	Mon, Oct 29, 2018	18.80	18.83	18.76	18.82
265	NASDAQ	BSCR	Fri, Oct 26, 2018	18.80	18.85	18.80	18.82
264	NASDAQ	BSCR	Thu, Oct 25, 2018	18.80	18.81	18.78	18.81
263	NASDAQ	BSCR	Wed, Oct 24, 2018	18.82	18.82	18.80	18.82
262	NASDAQ	BSCR	Tue, Oct 23, 2018	18.80	18.81	18.77	18.77
261	NASDAQ	BSCR	Mon, Oct 22, 2018	18.79	18.79	18.73	18.77
260	NASDAQ	BSCR	Fri, Oct 19, 2018	18.80	18.84	18.78	18.80
259	NASDAQ	BSCR	Thu, Oct 18, 2018	18.81	18.85	18.80	18.82
258	NASDAQ	BSCR	Wed, Oct 17, 2018	18.86	18.87	18.82	18.83
257	NASDAQ	BSCR	Tue, Oct 16, 2018	18.87	18.89	18.82	18.89
256	NASDAQ	BSCR	Mon, Oct 15, 2018	18.89	18.89	18.83	18.87
255	NASDAQ	BSCR	Fri, Oct 12, 2018	18.89	18.91	18.86	18.86
254	NASDAQ	BSCR	Thu, Oct 11, 2018	18.87	18.90	18.83	18.87
253	NASDAQ	BSCR	Wed, Oct 10, 2018	18.82	18.84	18.81	18.83
252	NASDAQ	BSCR	Tue, Oct 9, 2018	18.84	18.86	18.82	18.85
251	NASDAQ	BSCR	Mon, Oct 8, 2018	18.81	18.84	18.81	18.82
250	NASDAQ	BSCR	Fri, Oct 5, 2018	18.82	18.84	18.81	18.81
249	NASDAQ	BSCR	Thu, Oct 4, 2018	18.88	18.90	18.88	18.89
248	NASDAQ	BSCR	Wed, Oct 3, 2018	19.03	19.03	18.92	18.94
247	NASDAQ	BSCR	Tue, Oct 2, 2018	18.98	19.05	18.98	19.01
246	NASDAQ	BSCR	Mon, Oct 1, 2018	18.97	19.04	18.97	18.97
245	NASDAQ	BSCR	Fri, Sep 28, 2018	19.06	19.06	19.03	19.05
244	NASDAQ	BSCR	Thu, Sep 27, 2018	19.02	19.04	19.00	19.02
243	NASDAQ	BSCR	Wed, Sep 26, 2018	19.01	19.02	18.97	19.02
242	NASDAQ	BSCR	Tue, Sep 25, 2018	18.94	18.94	18.90	18.93
241	NASDAQ	BSCR	Mon, Sep 24, 2018	18.96	18.97	18.93	18.97
240	NASDAQ	BSCR	Fri, Sep 21, 2018	19.04	19.07	19.00	19.06
239	NASDAQ	BSCR	Thu, Sep 20, 2018	19.02	19.06	19.00	19.03
238	NASDAQ	BSCR	Wed, Sep 19, 2018	19.04	19.04	18.99	19.02
237	NASDAQ	BSCR	Tue, Sep 18, 2018	19.08	19.08	19.04	19.04
236	NASDAQ	BSCR	Mon, Sep 17, 2018	19.03	19.11	19.03	19.09
235	NASDAQ	BSCR	Fri, Sep 14, 2018	19.08	19.11	19.08	19.10
234	NASDAQ	BSCR	Thu, Sep 13, 2018	19.14	19.14	19.10	19.13
233	NASDAQ	BSCR	Wed, Sep 12, 2018	19.11	19.11	19.09	19.10
232	NASDAQ	BSCR	Tue, Sep 11, 2018	19.08	19.08	19.04	19.06
231	NASDAQ	BSCR	Mon, Sep 10, 2018	19.10	19.11	19.08	19.10
230	NASDAQ	BSCR	Fri, Sep 7, 2018	19.08	19.10	19.08	19.09
229	NASDAQ	BSCR	Thu, Sep 6, 2018	19.14	19.17	19.14	19.17
228	NASDAQ	BSCR	Wed, Sep 5, 2018	19.12	19.14	19.09	19.12
227	NASDAQ	BSCR	Tue, Sep 4, 2018	19.14	19.14	19.11	19.12
226	NASDAQ	BSCR	Fri, Aug 31, 2018	19.20	19.20	19.18	19.18
225	NASDAQ	BSCR	Thu, Aug 30, 2018	19.18	19.20	19.16	19.18
224	NASDAQ	BSCR	Wed, Aug 29, 2018	19.18	19.18	19.16	19.17
223	NASDAQ	BSCR	Tue, Aug 28, 2018	19.19	19.19	19.15	19.17
222	NASDAQ	BSCR	Mon, Aug 27, 2018	19.21	19.21	19.16	19.21
221	NASDAQ	BSCR	Fri, Aug 24, 2018	19.18	19.23	19.18	19.22
220	NASDAQ	BSCR	Thu, Aug 23, 2018	19.22	19.22	19.20	19.21
219	NASDAQ	BSCR	Wed, Aug 22, 2018	19.24	19.24	19.21	19.21
218	NASDAQ	BSCR	Tue, Aug 21, 2018	19.21	19.21	19.17	19.20
217	NASDAQ	BSCR	Mon, Aug 20, 2018	19.22	19.23	19.19	19.23
216	NASDAQ	BSCR	Fri, Aug 17, 2018	19.20	19.21	19.16	19.18
215	NASDAQ	BSCR	Thu, Aug 16, 2018	19.15	19.18	19.15	19.17
214	NASDAQ	BSCR	Wed, Aug 15, 2018	19.16	19.17	19.12	19.16
213	NASDAQ	BSCR	Tue, Aug 14, 2018	19.15	19.15	19.08	19.15
212	NASDAQ	BSCR	Mon, Aug 13, 2018	19.12	19.14	19.07	19.12
211	NASDAQ	BSCR	Fri, Aug 10, 2018	19.09	19.15	19.09	19.13
210	NASDAQ	BSCR	Thu, Aug 9, 2018	19.11	19.12	19.08	19.10
209	NASDAQ	BSCR	Wed, Aug 8, 2018	19.09	19.09	19.06	19.08
208	NASDAQ	BSCR	Tue, Aug 7, 2018	19.12	19.12	19.08	19.11
207	NASDAQ	BSCR	Mon, Aug 6, 2018	19.15	19.15	19.13	19.14
206	NASDAQ	BSCR	Fri, Aug 3, 2018	19.10	19.11	19.08	19.10
205	NASDAQ	BSCR	Thu, Aug 2, 2018	19.02	19.05	19.02	19.04
204	NASDAQ	BSCR	Wed, Aug 1, 2018	19.07	19.08	19.03	19.03
203	NASDAQ	BSCR	Tue, Jul 31, 2018	19.11	19.13	19.11	19.11
202	NASDAQ	BSCR	Mon, Jul 30, 2018	19.10	19.11	19.07	19.10
201	NASDAQ	BSCR	Fri, Jul 27, 2018	19.10	19.10	19.08	19.08
200	NASDAQ	BSCR	Thu, Jul 26, 2018	19.10	19.11	19.07	19.07
199	NASDAQ	BSCR	Wed, Jul 25, 2018	19.05	19.10	19.04	19.08
198	NASDAQ	BSCR	Tue, Jul 24, 2018	19.03	19.03	18.98	19.01
197	NASDAQ	BSCR	Mon, Jul 23, 2018	19.01	19.01	18.97	18.99
196	NASDAQ	BSCR	Fri, Jul 20, 2018	19.08	19.08	19.05	19.08
195	NASDAQ	BSCR	Thu, Jul 19, 2018	19.10	19.12	19.10	19.12
194	NASDAQ	BSCR	Wed, Jul 18, 2018	19.10	19.11	19.07	19.09
193	NASDAQ	BSCR	Tue, Jul 17, 2018	19.11	19.11	19.09	19.09
192	NASDAQ	BSCR	Mon, Jul 16, 2018	19.11	19.11	19.09	19.09
191	NASDAQ	BSCR	Fri, Jul 13, 2018	19.10	19.14	19.09	19.12
190	NASDAQ	BSCR	Thu, Jul 12, 2018	19.08	19.09	19.06	19.06
189	NASDAQ	BSCR	Wed, Jul 11, 2018	19.05	19.07	19.05	19.07
188	NASDAQ	BSCR	Tue, Jul 10, 2018	19.02	19.06	19.02	19.05
187	NASDAQ	BSCR	Mon, Jul 9, 2018	19.04	19.05	19.04	19.05
186	NASDAQ	BSCR	Fri, Jul 6, 2018	19.06	19.06	19.05	19.05
185	NASDAQ	BSCR	Thu, Jul 5, 2018	19.00	19.01	18.99	19.01
184	NASDAQ	BSCR	Tue, Jul 3, 2018	18.96	18.99	18.95	18.99
183	NASDAQ	BSCR	Mon, Jul 2, 2018	19.01	19.01	18.95	18.94
182	NASDAQ	BSCR	Fri, Jun 29, 2018	19.00	19.02	19.00	19.00
181	NASDAQ	BSCR	Thu, Jun 28, 2018	19.00	19.00	18.98	18.99
180	NASDAQ	BSCR	Wed, Jun 27, 2018	19.00	19.03	18.99	19.03
179	NASDAQ	BSCR	Tue, Jun 26, 2018	18.94	18.96	18.93	18.93
178	NASDAQ	BSCR	Mon, Jun 25, 2018	18.96	18.96	18.89	18.94
177	NASDAQ	BSCR	Fri, Jun 22, 2018	18.90	18.92	18.90	18.92
176	NASDAQ	BSCR	Thu, Jun 21, 2018	18.95	18.95	18.94	18.95
175	NASDAQ	BSCR	Wed, Jun 20, 2018	19.01	19.01	18.92	18.93
174	NASDAQ	BSCR	Tue, Jun 19, 2018	18.97	19.00	18.97	18.98
173	NASDAQ	BSCR	Mon, Jun 18, 2018	18.99	18.99	18.97	18.99
172	NASDAQ	BSCR	Fri, Jun 15, 2018	19.03	19.03	18.99	18.99
171	NASDAQ	BSCR	Thu, Jun 14, 2018	18.98	18.99	18.96	18.99
170	NASDAQ	BSCR	Wed, Jun 13, 2018	18.96	18.96	18.91	18.92
169	NASDAQ	BSCR	Tue, Jun 12, 2018	18.94	18.96	18.92	18.96
168	NASDAQ	BSCR	Mon, Jun 11, 2018	18.95	18.95	18.94	18.95
167	NASDAQ	BSCR	Fri, Jun 8, 2018	18.97	18.99	18.96	18.96
166	NASDAQ	BSCR	Thu, Jun 7, 2018	18.91	19.01	18.91	18.99
165	NASDAQ	BSCR	Wed, Jun 6, 2018	18.96	18.96	18.93	18.93
164	NASDAQ	BSCR	Tue, Jun 5, 2018	18.99	19.03	18.95	19.02
163	NASDAQ	BSCR	Mon, Jun 4, 2018	18.98	18.98	18.97	18.97
162	NASDAQ	BSCR	Fri, Jun 1, 2018	19.05	19.09	19.05	19.07
161	NASDAQ	BSCR	Thu, May 31, 2018	19.12	19.13	19.10	19.11
160	NASDAQ	BSCR	Wed, May 30, 2018	19.13	19.13	19.10	19.11
159	NASDAQ	BSCR	Tue, May 29, 2018	19.08	19.20	19.08	19.19
158	NASDAQ	BSCR	Fri, May 25, 2018	19.06	19.09	19.05	19.09
157	NASDAQ	BSCR	Thu, May 24, 2018	19.01	19.01	18.99	19.01
156	NASDAQ	BSCR	Wed, May 23, 2018	18.95	18.95	18.95	18.95
155	NASDAQ	BSCR	Tue, May 22, 2018	0.00	0.00	0.00	18.89
154	NASDAQ	BSCR	Mon, May 21, 2018	18.88	18.90	18.85	18.89
153	NASDAQ	BSCR	Fri, May 18, 2018	18.86	18.88	18.84	18.88
152	NASDAQ	BSCR	Thu, May 17, 2018	18.83	18.83	18.78	18.81
151	NASDAQ	BSCR	Wed, May 16, 2018	18.84	18.85	18.84	18.85
150	NASDAQ	BSCR	Tue, May 15, 2018	18.87	18.89	18.80	18.86
149	NASDAQ	BSCR	Mon, May 14, 2018	18.95	19.00	18.93	18.98
148	NASDAQ	BSCR	Fri, May 11, 2018	19.00	19.00	18.96	19.00
147	NASDAQ	BSCR	Thu, May 10, 2018	18.94	18.98	18.94	18.98
146	NASDAQ	BSCR	Wed, May 9, 2018	18.85	18.92	18.85	18.91
145	NASDAQ	BSCR	Tue, May 8, 2018	18.93	18.94	18.89	18.93
144	NASDAQ	BSCR	Mon, May 7, 2018	18.96	18.96	18.91	18.94
143	NASDAQ	BSCR	Fri, May 4, 2018	18.92	18.95	18.92	18.92
142	NASDAQ	BSCR	Thu, May 3, 2018	18.98	18.99	18.92	18.95
141	NASDAQ	BSCR	Wed, May 2, 2018	18.94	18.95	18.93	18.93
140	NASDAQ	BSCR	Tue, May 1, 2018	18.96	19.01	18.95	18.93
139	NASDAQ	BSCR	Mon, Apr 30, 2018	19.00	19.05	19.00	19.03
138	NASDAQ	BSCR	Fri, Apr 27, 2018	19.00	19.00	19.00	19.00
137	NASDAQ	BSCR	Thu, Apr 26, 2018	19.00	19.00	18.96	18.97
136	NASDAQ	BSCR	Wed, Apr 25, 2018	18.97	18.97	18.94	18.96
135	NASDAQ	BSCR	Tue, Apr 24, 2018	19.04	19.04	18.97	19.00
134	NASDAQ	BSCR	Mon, Apr 23, 2018	19.06	19.07	18.98	19.05
133	NASDAQ	BSCR	Fri, Apr 20, 2018	19.07	19.11	19.07	19.09
132	NASDAQ	BSCR	Thu, Apr 19, 2018	19.14	19.15	19.10	19.12
131	NASDAQ	BSCR	Wed, Apr 18, 2018	19.26	19.26	19.21	19.21
130	NASDAQ	BSCR	Tue, Apr 17, 2018	19.27	19.27	19.23	19.27
129	NASDAQ	BSCR	Mon, Apr 16, 2018	19.26	19.28	19.24	19.27
128	NASDAQ	BSCR	Fri, Apr 13, 2018	19.21	19.21	19.21	19.21
127	NASDAQ	BSCR	Thu, Apr 12, 2018	19.28	19.28	19.27	19.27
126	NASDAQ	BSCR	Wed, Apr 11, 2018	19.33	19.34	19.26	19.31
125	NASDAQ	BSCR	Tue, Apr 10, 2018	19.28	19.30	19.25	19.25
124	NASDAQ	BSCR	Mon, Apr 9, 2018	19.26	19.29	19.24	19.27
123	NASDAQ	BSCR	Fri, Apr 6, 2018	19.26	19.28	19.24	19.26
122	NASDAQ	BSCR	Thu, Apr 5, 2018	19.23	19.23	19.19	19.22
121	NASDAQ	BSCR	Wed, Apr 4, 2018	19.24	19.25	19.20	19.23
120	NASDAQ	BSCR	Tue, Apr 3, 2018	19.26	19.26	19.24	19.24
119	NASDAQ	BSCR	Mon, Apr 2, 2018	19.31	19.34	19.28	19.26
118	NASDAQ	BSCR	Thu, Mar 29, 2018	19.31	19.35	19.31	19.33
117	NASDAQ	BSCR	Wed, Mar 28, 2018	19.29	19.29	19.23	19.23
116	NASDAQ	BSCR	Tue, Mar 27, 2018	19.19	19.24	19.15	19.24
115	NASDAQ	BSCR	Mon, Mar 26, 2018	19.14	19.16	19.12	19.14
114	NASDAQ	BSCR	Fri, Mar 23, 2018	19.17	19.19	19.12	19.19
113	NASDAQ	BSCR	Thu, Mar 22, 2018	19.21	19.25	19.14	19.18
112	NASDAQ	BSCR	Wed, Mar 21, 2018	19.16	19.17	19.13	19.15
111	NASDAQ	BSCR	Tue, Mar 20, 2018	19.14	19.21	19.13	19.13
110	NASDAQ	BSCR	Mon, Mar 19, 2018	19.20	19.26	19.20	19.22
109	NASDAQ	BSCR	Fri, Mar 16, 2018	19.25	19.26	19.21	19.26
108	NASDAQ	BSCR	Thu, Mar 15, 2018	19.27	19.27	19.24	19.26
107	NASDAQ	BSCR	Wed, Mar 14, 2018	19.20	19.28	19.20	19.24
106	NASDAQ	BSCR	Tue, Mar 13, 2018	19.27	19.27	19.23	19.23
105	NASDAQ	BSCR	Mon, Mar 12, 2018	19.22	19.24	19.22	19.22
104	NASDAQ	BSCR	Fri, Mar 9, 2018	19.26	19.26	19.19	19.23
103	NASDAQ	BSCR	Thu, Mar 8, 2018	19.28	19.28	19.25	19.25
102	NASDAQ	BSCR	Wed, Mar 7, 2018	19.24	19.28	19.21	19.21
101	NASDAQ	BSCR	Tue, Mar 6, 2018	19.28	19.29	19.25	19.25
100	NASDAQ	BSCR	Mon, Mar 5, 2018	19.30	19.30	19.25	19.27
99	NASDAQ	BSCR	Fri, Mar 2, 2018	19.27	19.56	19.26	19.27
98	NASDAQ	BSCR	Thu, Mar 1, 2018	19.33	19.38	19.31	19.34
97	NASDAQ	BSCR	Wed, Feb 28, 2018	19.36	19.36	19.34	19.36
96	NASDAQ	BSCR	Tue, Feb 27, 2018	19.37	19.37	19.32	19.32
95	NASDAQ	BSCR	Mon, Feb 26, 2018	19.46	19.46	19.42	19.42
94	NASDAQ	BSCR	Fri, Feb 23, 2018	19.37	19.39	19.34	19.39
93	NASDAQ	BSCR	Thu, Feb 22, 2018	19.34	19.34	19.28	19.31
92	NASDAQ	BSCR	Wed, Feb 21, 2018	19.36	19.36	19.27	19.28
91	NASDAQ	BSCR	Tue, Feb 20, 2018	19.30	19.36	19.30	19.36
90	NASDAQ	BSCR	Fri, Feb 16, 2018	19.40	19.43	19.39	19.39
89	NASDAQ	BSCR	Thu, Feb 15, 2018	19.36	19.37	19.32	19.36
88	NASDAQ	BSCR	Wed, Feb 14, 2018	19.28	19.30	19.28	19.28
87	NASDAQ	BSCR	Tue, Feb 13, 2018	19.36	19.39	19.33	19.39
86	NASDAQ	BSCR	Mon, Feb 12, 2018	19.39	19.41	19.35	19.39
85	NASDAQ	BSCR	Fri, Feb 9, 2018	19.39	19.40	19.38	19.38
84	NASDAQ	BSCR	Thu, Feb 8, 2018	19.44	19.47	19.41	19.42
83	NASDAQ	BSCR	Wed, Feb 7, 2018	19.60	19.60	19.49	19.49
82	NASDAQ	BSCR	Tue, Feb 6, 2018	19.56	19.63	19.55	19.58
81	NASDAQ	BSCR	Mon, Feb 5, 2018	19.52	19.63	19.51	19.61
80	NASDAQ	BSCR	Fri, Feb 2, 2018	19.57	19.59	19.54	19.55
79	NASDAQ	BSCR	Thu, Feb 1, 2018	19.78	19.78	19.66	19.65
78	NASDAQ	BSCR	Wed, Jan 31, 2018	19.74	19.76	19.73	19.76
77	NASDAQ	BSCR	Tue, Jan 30, 2018	19.76	19.79	19.70	19.73
76	NASDAQ	BSCR	Mon, Jan 29, 2018	19.77	19.78	19.75	19.78
75	NASDAQ	BSCR	Fri, Jan 26, 2018	19.87	19.87	19.83	19.86
74	NASDAQ	BSCR	Thu, Jan 25, 2018	19.78	19.87	19.78	19.85
73	NASDAQ	BSCR	Wed, Jan 24, 2018	19.81	19.83	19.80	19.81
72	NASDAQ	BSCR	Tue, Jan 23, 2018	19.81	19.84	19.76	19.83
71	NASDAQ	BSCR	Mon, Jan 22, 2018	19.78	19.79	19.75	19.75
70	NASDAQ	BSCR	Fri, Jan 19, 2018	19.78	19.79	19.76	19.79
69	NASDAQ	BSCR	Thu, Jan 18, 2018	19.81	19.85	19.77	19.78
68	NASDAQ	BSCR	Wed, Jan 17, 2018	19.92	19.92	19.85	19.90
67	NASDAQ	BSCR	Tue, Jan 16, 2018	19.98	19.98	19.94	19.96
66	NASDAQ	BSCR	Fri, Jan 12, 2018	19.91	19.96	19.89	19.94
65	NASDAQ	BSCR	Thu, Jan 11, 2018	19.92	19.96	19.92	19.95
64	NASDAQ	BSCR	Wed, Jan 10, 2018	19.87	19.94	19.83	19.94
63	NASDAQ	BSCR	Tue, Jan 9, 2018	19.97	19.97	19.90	19.90
62	NASDAQ	BSCR	Mon, Jan 8, 2018	20.01	20.01	19.95	20.00
61	NASDAQ	BSCR	Fri, Jan 5, 2018	19.96	19.97	19.91	19.97
60	NASDAQ	BSCR	Thu, Jan 4, 2018	19.95	19.99	19.95	19.99
59	NASDAQ	BSCR	Wed, Jan 3, 2018	19.98	20.00	19.95	20.00
58	NASDAQ	BSCR	Tue, Jan 2, 2018	20.02	20.02	19.93	19.99
57	NASDAQ	BSCR	Fri, Dec 29, 2017	20.00	20.00	20.00	20.00
56	NASDAQ	BSCR	Thu, Dec 28, 2017	20.00	20.01	19.99	20.00
55	NASDAQ	BSCR	Wed, Dec 27, 2017	0.00	0.00	0.00	19.89
54	NASDAQ	BSCR	Tue, Dec 26, 2017	19.94	19.94	19.94	19.94
53	NASDAQ	BSCR	Fri, Dec 22, 2017	19.93	19.93	19.93	19.93
52	NASDAQ	BSCR	Thu, Dec 21, 2017	19.93	19.93	19.93	19.93
51	NASDAQ	BSCR	Wed, Dec 20, 2017	19.92	19.95	19.92	19.92
50	NASDAQ	BSCR	Tue, Dec 19, 2017	20.02	20.02	19.94	19.97
49	NASDAQ	BSCR	Mon, Dec 18, 2017	20.09	20.09	20.06	20.06
48	NASDAQ	BSCR	Fri, Dec 15, 2017	20.07	20.07	20.05	20.05
47	NASDAQ	BSCR	Thu, Dec 14, 2017	20.07	20.07	20.03	20.05
46	NASDAQ	BSCR	Wed, Dec 13, 2017	20.04	20.07	20.04	20.07
45	NASDAQ	BSCR	Mon, Dec 11, 2017	20.04	20.04	20.04	20.04
44	NASDAQ	BSCR	Fri, Dec 8, 2017	19.99	20.01	19.99	19.99
43	NASDAQ	BSCR	Thu, Dec 7, 2017	20.04	20.04	20.02	20.04
42	NASDAQ	BSCR	Wed, Dec 6, 2017	20.04	20.04	20.04	20.04
41	NASDAQ	BSCR	Tue, Dec 5, 2017	19.98	19.98	19.98	19.98
40	NASDAQ	BSCR	Mon, Dec 4, 2017	20.00	20.00	19.97	19.99
39	NASDAQ	BSCR	Thu, Nov 30, 2017	20.05	20.05	19.99	20.00
38	NASDAQ	BSCR	Wed, Nov 29, 2017	20.05	20.05	20.05	20.05
37	NASDAQ	BSCR	Mon, Nov 27, 2017	20.05	20.07	20.04	20.07
36	NASDAQ	BSCR	Wed, Nov 22, 2017	20.03	20.09	20.02	20.08
35	NASDAQ	BSCR	Tue, Nov 21, 2017	19.99	19.99	19.98	19.98
34	NASDAQ	BSCR	Mon, Nov 20, 2017	19.97	19.97	19.96	19.96
33	NASDAQ	BSCR	Fri, Nov 17, 2017	19.98	19.98	19.95	19.95
32	NASDAQ	BSCR	Thu, Nov 16, 2017	19.94	19.95	19.93	19.93
31	NASDAQ	BSCR	Tue, Nov 14, 2017	19.89	19.90	19.89	19.90
30	NASDAQ	BSCR	Mon, Nov 13, 2017	19.93	19.93	19.90	19.90
29	NASDAQ	BSCR	Fri, Nov 10, 2017	19.90	19.90	19.90	19.90
28	NASDAQ	BSCR	Thu, Nov 9, 2017	20.00	20.00	19.98	19.99
27	NASDAQ	BSCR	Wed, Nov 8, 2017	0.00	0.00	0.00	20.03
26	NASDAQ	BSCR	Tue, Nov 7, 2017	20.04	20.05	20.03	20.03
25	NASDAQ	BSCR	Mon, Nov 6, 2017	20.05	20.06	20.05	20.06
24	NASDAQ	BSCR	Fri, Nov 3, 2017	20.06	20.06	20.02	20.03
23	NASDAQ	BSCR	Thu, Nov 2, 2017	20.05	20.05	20.04	20.05
22	NASDAQ	BSCR	Mon, Oct 30, 2017	20.09	20.09	20.09	20.09
21	NASDAQ	BSCR	Fri, Oct 27, 2017	0.00	0.00	0.00	20.01
20	NASDAQ	BSCR	Wed, Oct 25, 2017	19.99	20.01	19.98	20.01
19	NASDAQ	BSCR	Tue, Oct 24, 2017	20.06	20.07	20.05	20.07
18	NASDAQ	BSCR	Fri, Oct 20, 2017	20.06	20.06	20.06	20.06
17	NASDAQ	BSCR	Thu, Oct 19, 2017	20.12	20.12	20.10	20.10
16	NASDAQ	BSCR	Wed, Oct 18, 2017	20.08	20.08	20.08	20.08
15	NASDAQ	BSCR	Tue, Oct 17, 2017	20.08	20.08	20.08	20.08
14	NASDAQ	BSCR	Mon, Oct 16, 2017	20.10	20.10	20.10	20.10
13	NASDAQ	BSCR	Fri, Oct 13, 2017	20.12	20.12	20.11	20.12
12	NASDAQ	BSCR	Thu, Oct 12, 2017	20.06	20.06	20.05	20.06
11	NASDAQ	BSCR	Wed, Oct 11, 2017	20.05	20.07	20.05	20.06
10	NASDAQ	BSCR	Tue, Oct 10, 2017	20.04	20.04	20.03	20.03
9	NASDAQ	BSCR	Mon, Oct 9, 2017	20.03	20.03	20.02	20.03
8	NASDAQ	BSCR	Fri, Oct 6, 2017	19.98	20.02	19.98	20.02
7	NASDAQ	BSCR	Thu, Oct 5, 2017	20.04	20.04	20.03	20.04
6	NASDAQ	BSCR	Wed, Oct 4, 2017	20.08	20.08	20.04	20.04
5	NASDAQ	BSCR	Tue, Oct 3, 2017	20.00	20.04	20.00	20.03
4	NASDAQ	BSCR	Mon, Oct 2, 2017	19.99	20.02	19.99	20.02
3	NASDAQ	BSCR	Fri, Sep 29, 2017	20.00	20.00	20.00	20.00
2	NASDAQ	BSCR	Thu, Sep 28, 2017	19.97	19.97	19.97	19.97
1	NASDAQ	BSCR	Wed, Sep 27, 2017	19.99	19.99	19.99	19.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco BulletShares 2027 Corporate Bond ETF NASDAQ:BSCR 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