Bank First Corp NASDAQ:BFC Historical Prices

Below are the 2206 trading days of historical prices for BFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2206	NASDAQ	BFC	Thu, Mar 7, 2024	84.41	84.41	82.99	83.81
2205	NASDAQ	BFC	Wed, Mar 6, 2024	83.50	84.31	82.70	83.45
2204	NASDAQ	BFC	Tue, Mar 5, 2024	83.07	84.53	83.07	83.74
2203	NASDAQ	BFC	Mon, Mar 4, 2024	84.30	84.61	83.04	83.21
2202	NASDAQ	BFC	Fri, Mar 1, 2024	85.88	86.75	84.94	85.03
2201	NASDAQ	BFC	Thu, Feb 29, 2024	86.00	87.00	85.95	86.50
2200	NASDAQ	BFC	Wed, Feb 28, 2024	83.91	85.94	83.91	85.09
2199	NASDAQ	BFC	Tue, Feb 27, 2024	85.97	86.50	84.60	84.60
2198	NASDAQ	BFC	Mon, Feb 26, 2024	85.23	87.00	85.23	85.97
2197	NASDAQ	BFC	Fri, Feb 23, 2024	85.29	85.98	85.20	85.84
2196	NASDAQ	BFC	Thu, Feb 22, 2024	84.55	85.69	83.86	85.67
2195	NASDAQ	BFC	Wed, Feb 21, 2024	84.76	86.00	84.20	85.22
2194	NASDAQ	BFC	Tue, Feb 20, 2024	85.56	86.56	83.66	85.70
2193	NASDAQ	BFC	Fri, Feb 16, 2024	87.64	88.15	86.53	86.53
2192	NASDAQ	BFC	Thu, Feb 15, 2024	84.80	88.31	84.80	87.87
2191	NASDAQ	BFC	Wed, Feb 14, 2024	81.95	84.29	81.88	83.99
2190	NASDAQ	BFC	Tue, Feb 13, 2024	84.28	84.28	80.26	80.76
2189	NASDAQ	BFC	Mon, Feb 12, 2024	84.70	87.53	84.70	85.95
2188	NASDAQ	BFC	Fri, Feb 9, 2024	84.00	89.31	82.32	85.01
2187	NASDAQ	BFC	Thu, Feb 8, 2024	81.44	83.70	81.44	83.16
2186	NASDAQ	BFC	Wed, Feb 7, 2024	82.10	83.38	80.37	81.96
2185	NASDAQ	BFC	Tue, Feb 6, 2024	82.19	82.35	81.12	82.35
2184	NASDAQ	BFC	Mon, Feb 5, 2024	83.19	83.55	82.07	82.60
2183	NASDAQ	BFC	Fri, Feb 2, 2024	84.59	85.88	83.49	84.00
2182	NASDAQ	BFC	Thu, Feb 1, 2024	84.50	85.74	82.18	85.69
2181	NASDAQ	BFC	Wed, Jan 31, 2024	88.46	89.97	84.44	84.44
2180	NASDAQ	BFC	Tue, Jan 30, 2024	87.30	90.00	87.30	89.58
2179	NASDAQ	BFC	Mon, Jan 29, 2024	88.24	89.96	87.25	89.96
2178	NASDAQ	BFC	Fri, Jan 26, 2024	89.15	89.20	88.38	89.13
2177	NASDAQ	BFC	Thu, Jan 25, 2024	89.82	89.82	87.71	88.98
2176	NASDAQ	BFC	Wed, Jan 24, 2024	88.73	89.73	87.90	88.93
2175	NASDAQ	BFC	Tue, Jan 23, 2024	90.25	90.25	88.42	88.82
2174	NASDAQ	BFC	Mon, Jan 22, 2024	90.13	90.25	88.00	89.94
2173	NASDAQ	BFC	Fri, Jan 19, 2024	88.42	89.98	87.72	89.80
2172	NASDAQ	BFC	Thu, Jan 18, 2024	83.00	88.63	83.00	88.63
2171	NASDAQ	BFC	Wed, Jan 17, 2024	79.00	84.21	79.00	82.50
2170	NASDAQ	BFC	Tue, Jan 16, 2024	80.36	82.72	78.96	78.96
2169	NASDAQ	BFC	Fri, Jan 12, 2024	83.00	83.00	80.89	81.26
2168	NASDAQ	BFC	Thu, Jan 11, 2024	81.16	82.21	80.09	82.07
2167	NASDAQ	BFC	Wed, Jan 10, 2024	82.24	83.95	81.74	82.31
2166	NASDAQ	BFC	Tue, Jan 9, 2024	82.52	82.80	82.11	82.24
2165	NASDAQ	BFC	Mon, Jan 8, 2024	83.16	83.69	82.50	83.50
2164	NASDAQ	BFC	Fri, Jan 5, 2024	84.09	84.46	82.60	82.93
2163	NASDAQ	BFC	Thu, Jan 4, 2024	85.13	85.13	83.92	84.45
2162	NASDAQ	BFC	Wed, Jan 3, 2024	86.98	87.28	84.42	84.42
2161	NASDAQ	BFC	Tue, Jan 2, 2024	86.95	87.87	86.20	86.85
2160	NASDAQ	BFC	Fri, Dec 29, 2023	88.98	89.00	86.66	86.66
2159	NASDAQ	BFC	Thu, Dec 28, 2023	89.82	89.85	88.38	88.38
2158	NASDAQ	BFC	Wed, Dec 27, 2023	89.60	90.01	89.09	89.85
2157	NASDAQ	BFC	Tue, Dec 26, 2023	88.39	90.01	88.39	89.60
2156	NASDAQ	BFC	Fri, Dec 22, 2023	89.00	89.61	88.55	89.27
2155	NASDAQ	BFC	Thu, Dec 21, 2023	88.82	88.82	87.89	88.44
2154	NASDAQ	BFC	Wed, Dec 20, 2023	88.30	89.95	87.36	87.96
2153	NASDAQ	BFC	Tue, Dec 19, 2023	87.49	88.29	86.63	87.35
2152	NASDAQ	BFC	Mon, Dec 18, 2023	87.10	87.16	82.07	86.77
2151	NASDAQ	BFC	Fri, Dec 15, 2023	88.00	88.92	87.01	87.10
2150	NASDAQ	BFC	Thu, Dec 14, 2023	90.44	92.50	86.73	87.85
2149	NASDAQ	BFC	Wed, Dec 13, 2023	88.55	91.30	86.78	90.62
2148	NASDAQ	BFC	Tue, Dec 12, 2023	87.24	88.48	87.20	87.91
2147	NASDAQ	BFC	Mon, Dec 11, 2023	87.79	88.29	86.53	87.91
2146	NASDAQ	BFC	Fri, Dec 8, 2023	88.00	89.40	84.85	88.16
2145	NASDAQ	BFC	Thu, Dec 7, 2023	86.01	87.76	85.50	87.76
2144	NASDAQ	BFC	Wed, Dec 6, 2023	86.15	87.70	83.60	86.06
2143	NASDAQ	BFC	Tue, Dec 5, 2023	85.84	86.50	85.56	86.15
2142	NASDAQ	BFC	Mon, Dec 4, 2023	84.80	86.40	84.64	86.40
2141	NASDAQ	BFC	Fri, Dec 1, 2023	82.75	84.89	82.75	84.89
2140	NASDAQ	BFC	Thu, Nov 30, 2023	83.00	83.16	80.41	80.76
2139	NASDAQ	BFC	Wed, Nov 29, 2023	82.43	83.90	82.43	82.89
2138	NASDAQ	BFC	Tue, Nov 28, 2023	83.29	83.35	82.39	82.55
2137	NASDAQ	BFC	Mon, Nov 27, 2023	83.28	84.15	83.28	83.91
2136	NASDAQ	BFC	Fri, Nov 24, 2023	83.35	84.00	83.23	83.96
2135	NASDAQ	BFC	Wed, Nov 22, 2023	83.50	83.75	83.09	83.29
2134	NASDAQ	BFC	Tue, Nov 21, 2023	81.00	83.90	81.00	83.20
2133	NASDAQ	BFC	Mon, Nov 20, 2023	83.60	84.55	83.57	84.50
2132	NASDAQ	BFC	Fri, Nov 17, 2023	83.82	83.82	83.04	83.60
2131	NASDAQ	BFC	Thu, Nov 16, 2023	82.72	82.74	82.50	82.74
2130	NASDAQ	BFC	Wed, Nov 15, 2023	84.12	85.51	83.00	83.65
2129	NASDAQ	BFC	Tue, Nov 14, 2023	82.25	85.00	82.25	84.70
2128	NASDAQ	BFC	Mon, Nov 13, 2023	81.29	81.84	81.29	81.66
2127	NASDAQ	BFC	Fri, Nov 10, 2023	78.50	81.95	78.50	81.84
2126	NASDAQ	BFC	Thu, Nov 9, 2023	82.35	82.35	77.89	79.40
2125	NASDAQ	BFC	Wed, Nov 8, 2023	81.91	82.58	81.45	82.35
2124	NASDAQ	BFC	Tue, Nov 7, 2023	81.23	81.99	80.75	81.86
2123	NASDAQ	BFC	Mon, Nov 6, 2023	81.32	82.18	80.78	82.05
2122	NASDAQ	BFC	Fri, Nov 3, 2023	81.00	82.62	80.99	81.80
2121	NASDAQ	BFC	Thu, Nov 2, 2023	80.00	80.93	80.00	80.80
2120	NASDAQ	BFC	Wed, Nov 1, 2023	79.00	80.36	78.98	79.62
2119	NASDAQ	BFC	Tue, Oct 31, 2023	79.90	79.97	78.29	78.97
2118	NASDAQ	BFC	Mon, Oct 30, 2023	77.93	79.78	77.71	79.78
2117	NASDAQ	BFC	Fri, Oct 27, 2023	77.76	77.76	76.96	77.14
2116	NASDAQ	BFC	Thu, Oct 26, 2023	77.20	79.85	70.00	79.55
2115	NASDAQ	BFC	Wed, Oct 25, 2023	75.27	77.52	75.27	76.71
2114	NASDAQ	BFC	Tue, Oct 24, 2023	74.00	75.93	74.00	75.93
2113	NASDAQ	BFC	Mon, Oct 23, 2023	75.55	76.66	74.30	74.99
2112	NASDAQ	BFC	Fri, Oct 20, 2023	78.19	78.19	72.11	75.60
2111	NASDAQ	BFC	Thu, Oct 19, 2023	78.13	79.25	77.72	77.75
2110	NASDAQ	BFC	Wed, Oct 18, 2023	79.80	79.80	78.23	78.77
2109	NASDAQ	BFC	Tue, Oct 17, 2023	81.00	81.00	80.03	80.09
2108	NASDAQ	BFC	Mon, Oct 16, 2023	78.05	79.07	78.00	79.07
2107	NASDAQ	BFC	Fri, Oct 13, 2023	78.83	80.59	77.81	78.10
2106	NASDAQ	BFC	Thu, Oct 12, 2023	78.78	79.12	78.40	78.87
2105	NASDAQ	BFC	Wed, Oct 11, 2023	79.50	79.50	78.74	79.11
2104	NASDAQ	BFC	Tue, Oct 10, 2023	79.66	79.96	78.70	78.81
2103	NASDAQ	BFC	Mon, Oct 9, 2023	78.52	80.20	78.52	79.12
2102	NASDAQ	BFC	Fri, Oct 6, 2023	79.02	80.00	78.72	79.33
2101	NASDAQ	BFC	Thu, Oct 5, 2023	77.68	79.94	77.68	79.54
2100	NASDAQ	BFC	Wed, Oct 4, 2023	76.88	77.69	76.50	77.38
2099	NASDAQ	BFC	Tue, Oct 3, 2023	76.54	77.33	76.00	76.97
2098	NASDAQ	BFC	Mon, Oct 2, 2023	76.77	76.92	76.27	76.52
2097	NASDAQ	BFC	Fri, Sep 29, 2023	77.51	77.94	76.93	77.15
2096	NASDAQ	BFC	Thu, Sep 28, 2023	76.92	77.57	76.92	77.05
2095	NASDAQ	BFC	Wed, Sep 27, 2023	77.38	77.41	76.19	76.84
2094	NASDAQ	BFC	Tue, Sep 26, 2023	77.55	78.10	77.26	77.39
2093	NASDAQ	BFC	Mon, Sep 25, 2023	77.36	78.40	77.30	78.13
2092	NASDAQ	BFC	Fri, Sep 22, 2023	77.50	77.95	77.50	77.54
2091	NASDAQ	BFC	Thu, Sep 21, 2023	77.63	78.86	77.26	78.38
2090	NASDAQ	BFC	Wed, Sep 20, 2023	78.60	79.22	77.91	78.07
2089	NASDAQ	BFC	Tue, Sep 19, 2023	78.43	78.98	77.12	77.61
2088	NASDAQ	BFC	Mon, Sep 18, 2023	79.63	79.63	77.72	77.91
2087	NASDAQ	BFC	Fri, Sep 15, 2023	78.69	79.52	78.09	78.87
2086	NASDAQ	BFC	Thu, Sep 14, 2023	80.31	80.31	77.74	78.62
2085	NASDAQ	BFC	Wed, Sep 13, 2023	78.98	78.98	78.03	78.03
2084	NASDAQ	BFC	Tue, Sep 12, 2023	78.58	79.91	78.58	79.19
2083	NASDAQ	BFC	Mon, Sep 11, 2023	78.25	78.25	78.25	78.25
2082	NASDAQ	BFC	Fri, Sep 8, 2023	79.64	79.74	78.74	78.86
2081	NASDAQ	BFC	Thu, Sep 7, 2023	79.16	80.59	78.04	78.94
2080	NASDAQ	BFC	Wed, Sep 6, 2023	79.64	79.72	79.05	79.06
2079	NASDAQ	BFC	Tue, Sep 5, 2023	79.12	81.21	79.12	80.57
2078	NASDAQ	BFC	Fri, Sep 1, 2023	78.28	79.97	78.28	79.65
2077	NASDAQ	BFC	Thu, Aug 31, 2023	77.72	77.97	76.67	77.63
2076	NASDAQ	BFC	Wed, Aug 30, 2023	78.24	78.33	76.34	76.34
2075	NASDAQ	BFC	Tue, Aug 29, 2023	79.02	79.02	77.41	77.98
2074	NASDAQ	BFC	Mon, Aug 28, 2023	78.59	79.16	78.19	79.02
2073	NASDAQ	BFC	Fri, Aug 25, 2023	78.79	78.79	77.90	78.00
2072	NASDAQ	BFC	Thu, Aug 24, 2023	77.79	78.64	77.79	78.03
2071	NASDAQ	BFC	Wed, Aug 23, 2023	78.32	78.44	77.59	78.28
2070	NASDAQ	BFC	Tue, Aug 22, 2023	78.78	78.90	77.05	78.03
2069	NASDAQ	BFC	Mon, Aug 21, 2023	80.00	80.45	79.17	79.18
2068	NASDAQ	BFC	Fri, Aug 18, 2023	79.75	82.03	79.75	80.08
2067	NASDAQ	BFC	Thu, Aug 17, 2023	80.00	80.38	79.75	80.09
2066	NASDAQ	BFC	Wed, Aug 16, 2023	80.18	80.43	79.50	79.50
2065	NASDAQ	BFC	Tue, Aug 15, 2023	82.07	82.25	80.64	80.76
2064	NASDAQ	BFC	Mon, Aug 14, 2023	83.00	83.88	82.52	83.07
2063	NASDAQ	BFC	Fri, Aug 11, 2023	83.48	83.79	83.26	83.52
2062	NASDAQ	BFC	Thu, Aug 10, 2023	84.56	84.56	82.39	82.97
2061	NASDAQ	BFC	Wed, Aug 9, 2023	85.31	85.97	84.40	84.72
2060	NASDAQ	BFC	Tue, Aug 8, 2023	87.01	87.01	84.88	85.12
2059	NASDAQ	BFC	Mon, Aug 7, 2023	87.15	88.00	86.92	87.52
2058	NASDAQ	BFC	Fri, Aug 4, 2023	87.50	88.00	87.05	87.46
2057	NASDAQ	BFC	Thu, Aug 3, 2023	88.22	88.75	87.67	87.67
2056	NASDAQ	BFC	Wed, Aug 2, 2023	88.47	88.65	87.18	88.10
2055	NASDAQ	BFC	Tue, Aug 1, 2023	88.01	89.00	87.74	88.65
2054	NASDAQ	BFC	Mon, Jul 31, 2023	88.75	88.75	87.73	88.36
2053	NASDAQ	BFC	Fri, Jul 28, 2023	87.62	88.29	87.04	87.69
2052	NASDAQ	BFC	Thu, Jul 27, 2023	88.18	88.24	87.16	87.35
2051	NASDAQ	BFC	Wed, Jul 26, 2023	86.77	88.63	86.77	88.27
2050	NASDAQ	BFC	Tue, Jul 25, 2023	86.50	87.36	86.43	86.77
2049	NASDAQ	BFC	Mon, Jul 24, 2023	87.70	88.33	86.41	86.95
2048	NASDAQ	BFC	Fri, Jul 21, 2023	88.33	88.83	87.34	87.68
2047	NASDAQ	BFC	Thu, Jul 20, 2023	86.09	87.92	85.82	87.92
2046	NASDAQ	BFC	Wed, Jul 19, 2023	87.10	89.75	85.63	85.99
2045	NASDAQ	BFC	Tue, Jul 18, 2023	85.36	86.40	85.36	86.00
2044	NASDAQ	BFC	Mon, Jul 17, 2023	84.50	86.50	84.50	86.13
2043	NASDAQ	BFC	Fri, Jul 14, 2023	82.60	83.46	82.10	83.05
2042	NASDAQ	BFC	Thu, Jul 13, 2023	81.40	82.68	81.00	82.58
2041	NASDAQ	BFC	Wed, Jul 12, 2023	82.13	83.40	81.06	81.14
2040	NASDAQ	BFC	Tue, Jul 11, 2023	84.15	84.15	80.83	81.42
2039	NASDAQ	BFC	Mon, Jul 10, 2023	82.83	84.97	82.83	83.77
2038	NASDAQ	BFC	Fri, Jul 7, 2023	82.97	84.63	82.97	83.43
2037	NASDAQ	BFC	Thu, Jul 6, 2023	84.78	84.78	82.53	82.53
2036	NASDAQ	BFC	Wed, Jul 5, 2023	84.05	85.95	83.27	85.02
2035	NASDAQ	BFC	Mon, Jul 3, 2023	83.19	84.44	83.19	84.08
2034	NASDAQ	BFC	Fri, Jun 30, 2023	83.23	83.72	82.72	83.20
2033	NASDAQ	BFC	Thu, Jun 29, 2023	83.33	85.70	83.33	84.09
2032	NASDAQ	BFC	Wed, Jun 28, 2023	82.54	83.62	81.34	83.16
2031	NASDAQ	BFC	Tue, Jun 27, 2023	84.00	84.24	82.74	82.93
2030	NASDAQ	BFC	Mon, Jun 26, 2023	82.98	84.53	81.97	83.17
2029	NASDAQ	BFC	Fri, Jun 23, 2023	83.28	85.57	82.65	83.37
2028	NASDAQ	BFC	Thu, Jun 22, 2023	86.08	86.08	83.21	84.30
2027	NASDAQ	BFC	Wed, Jun 21, 2023	86.87	88.41	86.75	86.75
2026	NASDAQ	BFC	Tue, Jun 20, 2023	86.08	86.70	85.32	86.70
2025	NASDAQ	BFC	Fri, Jun 16, 2023	89.22	89.99	85.68	85.68
2024	NASDAQ	BFC	Thu, Jun 15, 2023	88.97	89.63	88.04	88.47
2023	NASDAQ	BFC	Wed, Jun 14, 2023	90.49	90.81	86.45	86.71
2022	NASDAQ	BFC	Tue, Jun 13, 2023	88.89	90.00	88.80	89.42
2021	NASDAQ	BFC	Mon, Jun 12, 2023	87.22	87.98	86.99	87.19
2020	NASDAQ	BFC	Fri, Jun 9, 2023	87.34	88.95	86.65	86.65
2019	NASDAQ	BFC	Thu, Jun 8, 2023	87.62	88.36	85.57	87.82
2018	NASDAQ	BFC	Wed, Jun 7, 2023	85.76	88.99	84.00	87.81
2017	NASDAQ	BFC	Tue, Jun 6, 2023	80.97	85.81	80.97	84.77
2016	NASDAQ	BFC	Mon, Jun 5, 2023	81.97	82.78	80.69	81.40
2015	NASDAQ	BFC	Fri, Jun 2, 2023	79.32	81.99	75.39	81.99
2014	NASDAQ	BFC	Thu, Jun 1, 2023	76.97	80.00	76.97	78.81
2013	NASDAQ	BFC	Wed, May 31, 2023	76.06	77.04	74.32	76.12
2012	NASDAQ	BFC	Tue, May 30, 2023	75.26	77.01	73.51	76.79
2011	NASDAQ	BFC	Fri, May 26, 2023	75.30	75.95	75.19	75.82
2010	NASDAQ	BFC	Thu, May 25, 2023	74.90	74.90	73.53	74.16
2009	NASDAQ	BFC	Wed, May 24, 2023	76.30	76.30	74.01	75.83
2008	NASDAQ	BFC	Tue, May 23, 2023	72.25	77.51	69.71	76.15
2007	NASDAQ	BFC	Mon, May 22, 2023	69.74	72.39	69.74	71.70
2006	NASDAQ	BFC	Fri, May 19, 2023	71.40	71.40	68.60	69.22
2005	NASDAQ	BFC	Thu, May 18, 2023	70.60	70.88	68.63	70.40
2004	NASDAQ	BFC	Wed, May 17, 2023	67.91	71.04	67.80	70.82
2003	NASDAQ	BFC	Tue, May 16, 2023	68.55	68.55	67.66	67.66
2002	NASDAQ	BFC	Mon, May 15, 2023	67.80	68.99	67.80	67.85
2001	NASDAQ	BFC	Fri, May 12, 2023	67.72	68.28	67.02	68.04
2000	NASDAQ	BFC	Thu, May 11, 2023	68.33	68.60	68.20	68.28
1999	NASDAQ	BFC	Wed, May 10, 2023	69.57	69.57	67.98	69.11
1998	NASDAQ	BFC	Tue, May 9, 2023	68.09	69.11	67.76	68.48
1997	NASDAQ	BFC	Mon, May 8, 2023	69.00	69.00	67.65	68.10
1996	NASDAQ	BFC	Fri, May 5, 2023	68.12	69.45	68.03	68.97
1995	NASDAQ	BFC	Thu, May 4, 2023	66.21	67.51	65.00	67.44
1994	NASDAQ	BFC	Wed, May 3, 2023	66.70	68.97	66.65	66.84
1993	NASDAQ	BFC	Tue, May 2, 2023	68.40	68.40	65.05	66.38
1992	NASDAQ	BFC	Mon, May 1, 2023	68.55	68.55	67.55	68.50
1991	NASDAQ	BFC	Fri, Apr 28, 2023	69.98	69.98	68.02	68.39
1990	NASDAQ	BFC	Thu, Apr 27, 2023	67.99	68.14	67.10	67.84
1989	NASDAQ	BFC	Wed, Apr 26, 2023	65.53	67.08	65.53	67.08
1988	NASDAQ	BFC	Tue, Apr 25, 2023	66.89	68.85	65.23	66.26
1987	NASDAQ	BFC	Mon, Apr 24, 2023	68.21	68.21	67.15	67.38
1986	NASDAQ	BFC	Fri, Apr 21, 2023	67.28	68.00	66.81	67.99
1985	NASDAQ	BFC	Thu, Apr 20, 2023	68.25	68.25	66.47	67.44
1984	NASDAQ	BFC	Wed, Apr 19, 2023	66.93	68.40	66.93	67.84
1983	NASDAQ	BFC	Tue, Apr 18, 2023	69.33	69.33	67.26	67.26
1982	NASDAQ	BFC	Mon, Apr 17, 2023	69.64	70.15	67.82	69.51
1981	NASDAQ	BFC	Fri, Apr 14, 2023	68.30	68.75	67.59	68.50
1980	NASDAQ	BFC	Thu, Apr 13, 2023	69.57	70.12	69.15	69.87
1979	NASDAQ	BFC	Wed, Apr 12, 2023	68.96	69.62	68.96	69.30
1978	NASDAQ	BFC	Tue, Apr 11, 2023	70.50	70.74	69.84	70.44
1977	NASDAQ	BFC	Mon, Apr 10, 2023	67.72	70.83	67.66	70.24
1976	NASDAQ	BFC	Thu, Apr 6, 2023	68.70	69.01	67.61	67.92
1975	NASDAQ	BFC	Wed, Apr 5, 2023	68.66	74.94	67.07	68.11
1974	NASDAQ	BFC	Tue, Apr 4, 2023	73.41	74.00	68.10	68.44
1973	NASDAQ	BFC	Mon, Apr 3, 2023	73.16	74.49	72.46	74.00
1972	NASDAQ	BFC	Fri, Mar 31, 2023	72.04	73.74	71.77	73.58
1971	NASDAQ	BFC	Thu, Mar 30, 2023	72.00	72.00	70.20	71.54
1970	NASDAQ	BFC	Wed, Mar 29, 2023	73.82	74.10	68.06	72.45
1969	NASDAQ	BFC	Tue, Mar 28, 2023	73.30	74.03	73.20	73.84
1968	NASDAQ	BFC	Mon, Mar 27, 2023	74.74	74.74	73.46	73.87
1967	NASDAQ	BFC	Fri, Mar 24, 2023	73.19	74.47	72.92	73.99
1966	NASDAQ	BFC	Thu, Mar 23, 2023	73.39	74.34	72.78	73.26
1965	NASDAQ	BFC	Wed, Mar 22, 2023	74.97	75.27	73.71	74.57
1964	NASDAQ	BFC	Tue, Mar 21, 2023	76.23	78.09	74.33	74.98
1963	NASDAQ	BFC	Mon, Mar 20, 2023	74.06	75.81	73.96	75.47
1962	NASDAQ	BFC	Fri, Mar 17, 2023	73.10	77.64	72.48	73.54
1961	NASDAQ	BFC	Thu, Mar 16, 2023	71.36	74.46	67.73	73.63
1960	NASDAQ	BFC	Wed, Mar 15, 2023	71.14	72.52	68.23	72.40
1959	NASDAQ	BFC	Tue, Mar 14, 2023	73.50	75.48	72.59	72.59
1958	NASDAQ	BFC	Mon, Mar 13, 2023	72.71	72.71	70.95	71.57
1957	NASDAQ	BFC	Fri, Mar 10, 2023	76.00	78.72	73.05	74.40
1956	NASDAQ	BFC	Thu, Mar 9, 2023	77.61	79.61	75.63	76.90
1955	NASDAQ	BFC	Wed, Mar 8, 2023	79.00	79.00	77.85	77.85
1954	NASDAQ	BFC	Tue, Mar 7, 2023	78.71	79.41	77.93	79.41
1953	NASDAQ	BFC	Mon, Mar 6, 2023	78.37	78.65	78.06	78.35
1952	NASDAQ	BFC	Fri, Mar 3, 2023	78.91	79.22	78.55	78.80
1951	NASDAQ	BFC	Thu, Mar 2, 2023	79.86	80.30	78.22	79.63
1950	NASDAQ	BFC	Wed, Mar 1, 2023	80.80	80.80	79.54	79.54
1949	NASDAQ	BFC	Tue, Feb 28, 2023	81.57	82.49	79.88	81.53
1948	NASDAQ	BFC	Mon, Feb 27, 2023	82.79	83.06	81.31	81.62
1947	NASDAQ	BFC	Fri, Feb 24, 2023	81.60	82.86	80.92	82.41
1946	NASDAQ	BFC	Thu, Feb 23, 2023	82.40	83.14	82.15	82.50
1945	NASDAQ	BFC	Wed, Feb 22, 2023	82.55	83.58	82.01	82.79
1944	NASDAQ	BFC	Tue, Feb 21, 2023	83.32	84.91	82.74	82.88
1943	NASDAQ	BFC	Fri, Feb 17, 2023	81.45	84.11	81.45	84.05
1942	NASDAQ	BFC	Thu, Feb 16, 2023	80.25	81.36	80.25	80.78
1941	NASDAQ	BFC	Wed, Feb 15, 2023	78.39	80.11	78.39	80.11
1940	NASDAQ	BFC	Tue, Feb 14, 2023	79.80	79.80	78.31	78.31
1939	NASDAQ	BFC	Mon, Feb 13, 2023	78.72	79.78	78.72	79.78
1938	NASDAQ	BFC	Fri, Feb 10, 2023	78.51	79.65	78.19	79.35
1937	NASDAQ	BFC	Thu, Feb 9, 2023	78.09	78.42	77.56	78.42
1936	NASDAQ	BFC	Wed, Feb 8, 2023	80.05	80.05	78.51	78.51
1935	NASDAQ	BFC	Tue, Feb 7, 2023	79.52	80.93	78.52	80.79
1934	NASDAQ	BFC	Mon, Feb 6, 2023	81.20	81.20	79.69	80.12
1933	NASDAQ	BFC	Fri, Feb 3, 2023	81.44	82.19	80.33	81.87
1932	NASDAQ	BFC	Thu, Feb 2, 2023	80.51	81.49	80.01	81.49
1931	NASDAQ	BFC	Wed, Feb 1, 2023	80.14	81.13	79.32	80.10
1930	NASDAQ	BFC	Tue, Jan 31, 2023	78.04	80.42	78.04	79.86
1929	NASDAQ	BFC	Mon, Jan 30, 2023	77.25	79.00	77.24	78.17
1928	NASDAQ	BFC	Fri, Jan 27, 2023	77.05	77.63	76.77	77.04
1927	NASDAQ	BFC	Thu, Jan 26, 2023	79.37	79.37	77.69	77.92
1926	NASDAQ	BFC	Wed, Jan 25, 2023	77.18	78.99	76.97	78.53
1925	NASDAQ	BFC	Tue, Jan 24, 2023	78.31	78.65	77.35	78.16
1924	NASDAQ	BFC	Mon, Jan 23, 2023	78.00	78.35	78.00	78.16
1923	NASDAQ	BFC	Fri, Jan 20, 2023	79.06	79.06	77.01	78.58
1922	NASDAQ	BFC	Thu, Jan 19, 2023	79.13	79.81	77.74	78.33
1921	NASDAQ	BFC	Wed, Jan 18, 2023	86.15	86.15	79.29	79.76
1920	NASDAQ	BFC	Tue, Jan 17, 2023	87.88	88.27	84.42	85.33
1919	NASDAQ	BFC	Fri, Jan 13, 2023	88.34	88.97	86.82	87.08
1918	NASDAQ	BFC	Thu, Jan 12, 2023	86.04	88.77	86.00	88.01
1917	NASDAQ	BFC	Wed, Jan 11, 2023	87.00	87.43	85.96	86.63
1916	NASDAQ	BFC	Tue, Jan 10, 2023	87.57	87.57	86.58	86.96
1915	NASDAQ	BFC	Mon, Jan 9, 2023	88.68	88.68	86.81	86.81
1914	NASDAQ	BFC	Fri, Jan 6, 2023	88.85	90.48	88.85	90.48
1913	NASDAQ	BFC	Thu, Jan 5, 2023	89.89	89.89	88.58	88.82
1912	NASDAQ	BFC	Wed, Jan 4, 2023	91.90	93.15	90.82	91.00
1911	NASDAQ	BFC	Tue, Jan 3, 2023	92.87	92.87	90.76	91.55
1910	NASDAQ	BFC	Fri, Dec 30, 2022	93.58	93.58	91.94	92.82
1909	NASDAQ	BFC	Thu, Dec 29, 2022	91.83	93.67	91.81	93.67
1908	NASDAQ	BFC	Wed, Dec 28, 2022	92.52	92.52	91.21	91.52
1907	NASDAQ	BFC	Tue, Dec 27, 2022	91.87	92.75	91.72	92.09
1906	NASDAQ	BFC	Fri, Dec 23, 2022	90.75	93.89	90.75	93.00
1905	NASDAQ	BFC	Thu, Dec 22, 2022	92.59	92.59	90.75	92.29
1904	NASDAQ	BFC	Wed, Dec 21, 2022	91.85	93.82	91.85	93.15
1903	NASDAQ	BFC	Tue, Dec 20, 2022	91.68	93.57	91.68	91.77
1902	NASDAQ	BFC	Mon, Dec 19, 2022	90.96	92.58	90.55	91.48
1901	NASDAQ	BFC	Fri, Dec 16, 2022	91.35	92.04	89.93	90.36
1900	NASDAQ	BFC	Thu, Dec 15, 2022	94.82	94.82	91.24	91.36
1899	NASDAQ	BFC	Wed, Dec 14, 2022	95.69	97.64	94.25	94.25
1898	NASDAQ	BFC	Tue, Dec 13, 2022	96.84	98.48	96.15	96.37
1897	NASDAQ	BFC	Mon, Dec 12, 2022	96.82	96.82	95.44	95.69
1896	NASDAQ	BFC	Fri, Dec 9, 2022	96.42	97.19	95.18	96.19
1895	NASDAQ	BFC	Thu, Dec 8, 2022	96.22	97.36	96.22	96.29
1894	NASDAQ	BFC	Wed, Dec 7, 2022	95.85	96.21	94.82	95.97
1893	NASDAQ	BFC	Tue, Dec 6, 2022	97.03	97.81	95.46	95.90
1892	NASDAQ	BFC	Mon, Dec 5, 2022	97.69	98.00	95.40	97.39
1891	NASDAQ	BFC	Fri, Dec 2, 2022	95.91	97.82	95.25	97.32
1890	NASDAQ	BFC	Thu, Dec 1, 2022	95.34	96.86	94.78	95.95
1889	NASDAQ	BFC	Wed, Nov 30, 2022	93.11	95.49	89.65	95.03
1888	NASDAQ	BFC	Tue, Nov 29, 2022	97.62	97.62	93.35	93.70
1887	NASDAQ	BFC	Mon, Nov 28, 2022	98.48	98.48	96.81	97.98
1886	NASDAQ	BFC	Fri, Nov 25, 2022	98.81	99.84	98.81	99.13
1885	NASDAQ	BFC	Wed, Nov 23, 2022	98.55	99.09	97.73	98.49
1884	NASDAQ	BFC	Tue, Nov 22, 2022	97.09	99.24	97.09	98.71
1883	NASDAQ	BFC	Mon, Nov 21, 2022	93.55	97.48	93.55	97.48
1882	NASDAQ	BFC	Fri, Nov 18, 2022	94.45	94.60	92.58	93.69
1881	NASDAQ	BFC	Thu, Nov 17, 2022	92.45	93.47	91.02	93.47
1880	NASDAQ	BFC	Wed, Nov 16, 2022	92.79	92.79	91.48	92.55
1879	NASDAQ	BFC	Tue, Nov 15, 2022	90.40	91.59	90.40	91.59
1878	NASDAQ	BFC	Mon, Nov 14, 2022	91.43	92.04	88.11	89.41
1877	NASDAQ	BFC	Fri, Nov 11, 2022	92.87	93.16	90.80	90.99
1876	NASDAQ	BFC	Thu, Nov 10, 2022	90.30	93.77	90.25	93.77
1875	NASDAQ	BFC	Wed, Nov 9, 2022	88.35	89.50	88.35	89.24
1874	NASDAQ	BFC	Tue, Nov 8, 2022	90.40	90.52	88.56	88.56
1873	NASDAQ	BFC	Mon, Nov 7, 2022	88.30	91.26	88.30	90.80
1872	NASDAQ	BFC	Fri, Nov 4, 2022	87.16	89.25	87.10	88.44
1871	NASDAQ	BFC	Thu, Nov 3, 2022	86.30	88.00	86.30	87.21
1870	NASDAQ	BFC	Wed, Nov 2, 2022	86.55	88.47	85.76	87.10
1869	NASDAQ	BFC	Tue, Nov 1, 2022	85.92	88.33	85.81	87.56
1868	NASDAQ	BFC	Mon, Oct 31, 2022	86.00	86.50	85.30	86.15
1867	NASDAQ	BFC	Fri, Oct 28, 2022	80.53	86.00	80.53	85.80
1866	NASDAQ	BFC	Thu, Oct 27, 2022	82.83	82.83	81.84	81.84
1865	NASDAQ	BFC	Wed, Oct 26, 2022	80.69	81.53	80.69	81.12
1864	NASDAQ	BFC	Tue, Oct 25, 2022	81.43	81.52	80.03	80.69
1863	NASDAQ	BFC	Mon, Oct 24, 2022	81.82	82.39	80.87	81.40
1862	NASDAQ	BFC	Fri, Oct 21, 2022	80.47	82.44	80.47	82.24
1861	NASDAQ	BFC	Thu, Oct 20, 2022	79.90	80.27	79.51	80.27
1860	NASDAQ	BFC	Wed, Oct 19, 2022	80.00	81.00	78.40	80.04
1859	NASDAQ	BFC	Tue, Oct 18, 2022	81.00	82.50	79.91	80.87
1858	NASDAQ	BFC	Mon, Oct 17, 2022	78.35	80.42	78.05	80.42
1857	NASDAQ	BFC	Fri, Oct 14, 2022	80.00	80.50	77.81	78.12
1856	NASDAQ	BFC	Thu, Oct 13, 2022	76.77	80.24	76.77	80.01
1855	NASDAQ	BFC	Wed, Oct 12, 2022	77.93	78.00	77.05	77.05
1854	NASDAQ	BFC	Tue, Oct 11, 2022	77.87	78.39	76.95	78.01
1853	NASDAQ	BFC	Mon, Oct 10, 2022	75.87	77.47	75.87	76.85
1852	NASDAQ	BFC	Fri, Oct 7, 2022	77.81	77.81	76.01	76.13
1851	NASDAQ	BFC	Thu, Oct 6, 2022	78.60	78.84	77.20	77.20
1850	NASDAQ	BFC	Wed, Oct 5, 2022	76.78	78.92	76.63	78.52
1849	NASDAQ	BFC	Tue, Oct 4, 2022	77.31	77.31	76.57	76.75
1848	NASDAQ	BFC	Mon, Oct 3, 2022	76.37	76.99	76.37	76.52
1847	NASDAQ	BFC	Fri, Sep 30, 2022	76.32	78.12	76.32	76.48
1846	NASDAQ	BFC	Thu, Sep 29, 2022	77.93	77.93	76.00	76.09
1845	NASDAQ	BFC	Wed, Sep 28, 2022	76.43	77.77	76.24	77.03
1844	NASDAQ	BFC	Tue, Sep 27, 2022	77.92	77.92	76.30	76.72
1843	NASDAQ	BFC	Mon, Sep 26, 2022	78.27	78.27	77.27	77.57
1842	NASDAQ	BFC	Fri, Sep 23, 2022	78.05	78.50	77.49	77.86
1841	NASDAQ	BFC	Thu, Sep 22, 2022	78.19	78.80	78.02	78.60
1840	NASDAQ	BFC	Wed, Sep 21, 2022	80.27	80.82	79.45	79.64
1839	NASDAQ	BFC	Tue, Sep 20, 2022	80.49	80.75	78.46	80.74
1838	NASDAQ	BFC	Mon, Sep 19, 2022	79.14	80.98	79.14	80.91
1837	NASDAQ	BFC	Fri, Sep 16, 2022	78.75	80.16	77.06	80.10
1836	NASDAQ	BFC	Thu, Sep 15, 2022	78.04	79.66	77.93	79.60
1835	NASDAQ	BFC	Wed, Sep 14, 2022	76.27	78.39	76.27	78.39
1834	NASDAQ	BFC	Tue, Sep 13, 2022	75.97	77.64	75.97	76.03
1833	NASDAQ	BFC	Mon, Sep 12, 2022	79.48	80.52	77.90	78.30
1832	NASDAQ	BFC	Fri, Sep 9, 2022	77.84	78.86	77.38	78.86
1831	NASDAQ	BFC	Thu, Sep 8, 2022	77.83	79.22	77.43	77.83
1830	NASDAQ	BFC	Wed, Sep 7, 2022	79.72	79.72	77.58	78.58
1829	NASDAQ	BFC	Tue, Sep 6, 2022	79.55	79.55	77.14	77.46
1828	NASDAQ	BFC	Fri, Sep 2, 2022	80.10	81.29	78.90	78.90
1827	NASDAQ	BFC	Thu, Sep 1, 2022	81.40	82.00	79.63	80.61
1826	NASDAQ	BFC	Wed, Aug 31, 2022	79.20	81.99	79.20	81.27
1825	NASDAQ	BFC	Tue, Aug 30, 2022	79.91	80.12	78.26	78.70
1824	NASDAQ	BFC	Mon, Aug 29, 2022	79.61	81.66	79.09	79.09
1823	NASDAQ	BFC	Fri, Aug 26, 2022	80.03	81.29	78.68	80.17
1822	NASDAQ	BFC	Thu, Aug 25, 2022	78.38	80.49	78.38	80.49
1821	NASDAQ	BFC	Wed, Aug 24, 2022	79.73	80.20	78.19	78.53
1820	NASDAQ	BFC	Tue, Aug 23, 2022	80.18	80.61	79.51	79.51
1819	NASDAQ	BFC	Mon, Aug 22, 2022	81.10	81.49	80.94	81.08
1818	NASDAQ	BFC	Fri, Aug 19, 2022	81.17	82.66	81.17	81.75
1817	NASDAQ	BFC	Thu, Aug 18, 2022	80.55	81.89	79.61	81.82
1816	NASDAQ	BFC	Wed, Aug 17, 2022	81.50	81.50	80.24	80.47
1815	NASDAQ	BFC	Tue, Aug 16, 2022	80.04	81.84	79.78	80.64
1814	NASDAQ	BFC	Mon, Aug 15, 2022	78.74	81.67	78.56	81.00
1813	NASDAQ	BFC	Fri, Aug 12, 2022	76.44	79.00	76.44	78.99
1812	NASDAQ	BFC	Thu, Aug 11, 2022	75.29	76.98	75.29	76.78
1811	NASDAQ	BFC	Wed, Aug 10, 2022	76.50	76.50	75.79	75.92
1810	NASDAQ	BFC	Tue, Aug 9, 2022	75.84	76.20	75.45	76.20
1809	NASDAQ	BFC	Mon, Aug 8, 2022	75.61	76.74	74.92	76.61
1808	NASDAQ	BFC	Fri, Aug 5, 2022	77.02	77.02	75.53	75.90
1807	NASDAQ	BFC	Thu, Aug 4, 2022	78.20	78.20	77.80	77.80
1806	NASDAQ	BFC	Wed, Aug 3, 2022	77.32	77.84	77.25	77.84
1805	NASDAQ	BFC	Tue, Aug 2, 2022	78.70	78.70	76.63	77.40
1804	NASDAQ	BFC	Mon, Aug 1, 2022	77.00	77.49	76.21	77.23
1803	NASDAQ	BFC	Fri, Jul 29, 2022	77.00	77.40	76.70	76.92
1802	NASDAQ	BFC	Thu, Jul 28, 2022	78.74	78.74	77.29	77.29
1801	NASDAQ	BFC	Wed, Jul 27, 2022	75.85	78.44	75.85	77.94
1800	NASDAQ	BFC	Tue, Jul 26, 2022	75.04	77.00	75.04	75.84
1799	NASDAQ	BFC	Mon, Jul 25, 2022	75.14	75.60	74.76	75.15
1798	NASDAQ	BFC	Fri, Jul 22, 2022	77.50	77.50	75.18	75.23
1797	NASDAQ	BFC	Thu, Jul 21, 2022	76.78	77.71	75.79	76.21
1796	NASDAQ	BFC	Wed, Jul 20, 2022	77.88	78.16	76.30	76.94
1795	NASDAQ	BFC	Tue, Jul 19, 2022	75.41	77.91	75.41	77.13
1794	NASDAQ	BFC	Mon, Jul 18, 2022	77.15	77.70	75.10	75.10
1793	NASDAQ	BFC	Fri, Jul 15, 2022	76.02	77.30	76.02	77.08
1792	NASDAQ	BFC	Thu, Jul 14, 2022	75.19	76.02	74.58	75.93
1791	NASDAQ	BFC	Wed, Jul 13, 2022	76.15	76.44	75.60	75.60
1790	NASDAQ	BFC	Tue, Jul 12, 2022	76.67	77.33	76.43	76.43
1789	NASDAQ	BFC	Mon, Jul 11, 2022	76.14	76.58	75.90	76.00
1788	NASDAQ	BFC	Fri, Jul 8, 2022	77.09	78.02	76.05	76.93
1787	NASDAQ	BFC	Thu, Jul 7, 2022	77.42	77.91	76.39	77.05
1786	NASDAQ	BFC	Wed, Jul 6, 2022	77.00	78.16	76.58	77.40
1785	NASDAQ	BFC	Tue, Jul 5, 2022	75.87	76.96	75.32	76.96
1784	NASDAQ	BFC	Fri, Jul 1, 2022	76.50	76.72	76.50	76.72
1783	NASDAQ	BFC	Thu, Jun 30, 2022	74.60	75.99	74.49	75.81
1782	NASDAQ	BFC	Wed, Jun 29, 2022	74.39	75.62	74.08	75.46
1781	NASDAQ	BFC	Tue, Jun 28, 2022	76.79	76.92	73.90	74.45
1780	NASDAQ	BFC	Mon, Jun 27, 2022	77.50	79.25	76.12	76.35
1779	NASDAQ	BFC	Fri, Jun 24, 2022	73.21	77.56	73.21	77.56
1778	NASDAQ	BFC	Thu, Jun 23, 2022	72.60	74.48	72.60	74.38
1777	NASDAQ	BFC	Wed, Jun 22, 2022	72.58	74.55	72.58	73.59
1776	NASDAQ	BFC	Tue, Jun 21, 2022	73.54	74.57	73.54	74.48
1775	NASDAQ	BFC	Fri, Jun 17, 2022	71.93	73.66	71.93	73.66
1774	NASDAQ	BFC	Thu, Jun 16, 2022	71.47	71.95	71.16	71.55
1773	NASDAQ	BFC	Wed, Jun 15, 2022	71.60	73.69	70.65	73.05
1772	NASDAQ	BFC	Tue, Jun 14, 2022	71.44	71.44	70.68	71.10
1771	NASDAQ	BFC	Mon, Jun 13, 2022	71.89	71.98	70.90	70.90
1770	NASDAQ	BFC	Fri, Jun 10, 2022	71.00	71.20	70.90	71.20
1769	NASDAQ	BFC	Thu, Jun 9, 2022	71.72	72.45	71.44	71.90
1768	NASDAQ	BFC	Wed, Jun 8, 2022	72.86	72.93	72.67	72.71
1767	NASDAQ	BFC	Tue, Jun 7, 2022	73.36	73.36	72.98	72.98
1766	NASDAQ	BFC	Mon, Jun 6, 2022	73.60	73.95	73.33	73.76
1765	NASDAQ	BFC	Fri, Jun 3, 2022	73.48	73.49	72.89	72.95
1764	NASDAQ	BFC	Thu, Jun 2, 2022	73.72	74.23	73.11	74.19
1763	NASDAQ	BFC	Wed, Jun 1, 2022	72.70	74.14	72.09	74.14
1762	NASDAQ	BFC	Tue, May 31, 2022	71.48	72.67	71.48	72.67
1761	NASDAQ	BFC	Fri, May 27, 2022	71.50	71.80	71.28	71.66
1760	NASDAQ	BFC	Thu, May 26, 2022	70.96	71.29	70.96	71.06
1759	NASDAQ	BFC	Wed, May 25, 2022	70.50	71.40	70.40	70.40
1758	NASDAQ	BFC	Tue, May 24, 2022	69.43	70.72	69.14	70.47
1757	NASDAQ	BFC	Mon, May 23, 2022	70.71	70.71	69.47	69.70
1756	NASDAQ	BFC	Fri, May 20, 2022	70.24	70.24	69.67	69.92
1755	NASDAQ	BFC	Thu, May 19, 2022	70.10	70.43	69.66	69.75
1754	NASDAQ	BFC	Wed, May 18, 2022	71.22	71.23	70.51	70.55
1753	NASDAQ	BFC	Tue, May 17, 2022	71.23	71.56	71.23	71.54
1752	NASDAQ	BFC	Mon, May 16, 2022	70.18	70.35	70.12	70.12
1751	NASDAQ	BFC	Fri, May 13, 2022	70.85	71.01	70.25	70.25
1750	NASDAQ	BFC	Thu, May 12, 2022	70.62	71.10	70.26	70.30
1749	NASDAQ	BFC	Wed, May 11, 2022	71.89	72.62	71.07	71.31
1748	NASDAQ	BFC	Tue, May 10, 2022	71.57	71.96	70.91	71.70
1747	NASDAQ	BFC	Mon, May 9, 2022	70.90	71.54	70.36	71.54
1746	NASDAQ	BFC	Fri, May 6, 2022	71.48	71.48	70.70	71.20
1745	NASDAQ	BFC	Thu, May 5, 2022	71.50	71.50	70.51	71.10
1744	NASDAQ	BFC	Wed, May 4, 2022	71.44	72.16	71.02	71.97
1743	NASDAQ	BFC	Tue, May 3, 2022	70.71	71.03	70.65	70.89
1742	NASDAQ	BFC	Mon, May 2, 2022	70.92	71.42	70.56	70.80
1741	NASDAQ	BFC	Fri, Apr 29, 2022	71.44	71.76	70.54	70.70
1740	NASDAQ	BFC	Thu, Apr 28, 2022	71.01	71.77	70.87	71.77
1739	NASDAQ	BFC	Wed, Apr 27, 2022	71.16	71.89	70.67	71.17
1738	NASDAQ	BFC	Tue, Apr 26, 2022	71.58	71.95	70.74	70.91
1737	NASDAQ	BFC	Mon, Apr 25, 2022	71.91	74.25	70.95	72.18
1736	NASDAQ	BFC	Fri, Apr 22, 2022	72.88	73.50	71.68	71.68
1735	NASDAQ	BFC	Thu, Apr 21, 2022	73.96	74.77	72.57	72.59
1734	NASDAQ	BFC	Wed, Apr 20, 2022	72.23	73.92	72.23	73.60
1733	NASDAQ	BFC	Tue, Apr 19, 2022	71.77	72.28	71.77	72.04
1732	NASDAQ	BFC	Mon, Apr 18, 2022	71.19	72.03	71.19	71.80
1731	NASDAQ	BFC	Thu, Apr 14, 2022	72.17	72.49	71.53	71.60
1730	NASDAQ	BFC	Wed, Apr 13, 2022	71.86	72.67	71.60	72.03
1729	NASDAQ	BFC	Tue, Apr 12, 2022	71.68	71.90	71.10	71.45
1728	NASDAQ	BFC	Mon, Apr 11, 2022	71.00	71.16	70.58	70.97
1727	NASDAQ	BFC	Fri, Apr 8, 2022	70.72	71.16	70.52	70.63
1726	NASDAQ	BFC	Thu, Apr 7, 2022	71.27	71.27	70.60	70.60
1725	NASDAQ	BFC	Wed, Apr 6, 2022	71.88	73.47	71.25	71.25
1724	NASDAQ	BFC	Tue, Apr 5, 2022	72.47	72.75	71.38	71.55
1723	NASDAQ	BFC	Mon, Apr 4, 2022	71.97	72.18	71.62	71.99
1722	NASDAQ	BFC	Fri, Apr 1, 2022	72.69	72.69	71.72	72.37
1721	NASDAQ	BFC	Thu, Mar 31, 2022	72.75	72.95	71.51	71.99
1720	NASDAQ	BFC	Wed, Mar 30, 2022	73.33	73.86	72.34	72.34
1719	NASDAQ	BFC	Tue, Mar 29, 2022	73.07	73.50	72.63	73.47
1718	NASDAQ	BFC	Mon, Mar 28, 2022	72.34	73.41	72.34	72.61
1717	NASDAQ	BFC	Fri, Mar 25, 2022	71.59	72.48	71.30	72.23
1716	NASDAQ	BFC	Thu, Mar 24, 2022	71.93	72.41	71.28	71.60
1715	NASDAQ	BFC	Wed, Mar 23, 2022	71.26	71.80	71.21	71.36
1714	NASDAQ	BFC	Tue, Mar 22, 2022	72.21	72.85	71.49	72.28
1713	NASDAQ	BFC	Mon, Mar 21, 2022	71.32	71.98	71.32	71.98
1712	NASDAQ	BFC	Fri, Mar 18, 2022	71.89	72.04	70.71	70.71
1711	NASDAQ	BFC	Thu, Mar 17, 2022	71.50	72.03	71.42	71.80
1710	NASDAQ	BFC	Wed, Mar 16, 2022	70.62	71.98	70.62	71.40
1709	NASDAQ	BFC	Tue, Mar 15, 2022	70.74	71.53	70.74	70.93
1708	NASDAQ	BFC	Mon, Mar 14, 2022	70.67	71.68	70.63	71.35
1707	NASDAQ	BFC	Fri, Mar 11, 2022	71.32	71.35	70.54	70.60
1706	NASDAQ	BFC	Thu, Mar 10, 2022	70.02	71.11	69.76	70.67
1705	NASDAQ	BFC	Wed, Mar 9, 2022	71.14	71.14	70.15	70.74
1704	NASDAQ	BFC	Tue, Mar 8, 2022	70.06	70.25	70.06	70.25
1703	NASDAQ	BFC	Mon, Mar 7, 2022	70.14	71.13	70.14	70.31
1702	NASDAQ	BFC	Fri, Mar 4, 2022	70.07	70.26	70.07	70.26
1701	NASDAQ	BFC	Thu, Mar 3, 2022	70.30	71.36	70.02	71.20
1700	NASDAQ	BFC	Wed, Mar 2, 2022	68.98	71.19	68.98	70.90
1699	NASDAQ	BFC	Tue, Mar 1, 2022	71.19	71.19	68.28	68.54
1698	NASDAQ	BFC	Mon, Feb 28, 2022	70.54	71.20	70.43	70.43
1697	NASDAQ	BFC	Fri, Feb 25, 2022	71.44	71.44	70.53	70.90
1696	NASDAQ	BFC	Thu, Feb 24, 2022	70.00	70.50	69.75	70.50
1695	NASDAQ	BFC	Wed, Feb 23, 2022	71.93	71.93	70.34	70.34
1694	NASDAQ	BFC	Tue, Feb 22, 2022	70.36	71.34	70.36	70.71
1693	NASDAQ	BFC	Fri, Feb 18, 2022	69.99	71.01	69.99	70.30
1692	NASDAQ	BFC	Thu, Feb 17, 2022	70.55	70.92	70.06	70.08
1691	NASDAQ	BFC	Wed, Feb 16, 2022	70.77	70.83	70.19	70.80
1690	NASDAQ	BFC	Tue, Feb 15, 2022	71.07	71.60	70.86	70.86
1689	NASDAQ	BFC	Mon, Feb 14, 2022	70.35	70.35	70.35	70.35
1688	NASDAQ	BFC	Fri, Feb 11, 2022	70.60	71.38	70.60	71.37
1687	NASDAQ	BFC	Thu, Feb 10, 2022	70.22	70.33	70.00	70.00
1686	NASDAQ	BFC	Wed, Feb 9, 2022	70.80	71.08	70.71	70.71
1685	NASDAQ	BFC	Tue, Feb 8, 2022	70.65	71.60	70.65	71.60
1684	NASDAQ	BFC	Mon, Feb 7, 2022	71.98	71.98	70.67	70.98
1683	NASDAQ	BFC	Fri, Feb 4, 2022	70.38	71.48	70.38	70.71
1682	NASDAQ	BFC	Thu, Feb 3, 2022	70.50	71.05	70.40	70.61
1681	NASDAQ	BFC	Wed, Feb 2, 2022	71.12	72.40	70.22	70.22
1680	NASDAQ	BFC	Tue, Feb 1, 2022	69.50	71.66	69.50	70.78
1679	NASDAQ	BFC	Mon, Jan 31, 2022	69.75	70.50	69.75	69.99
1678	NASDAQ	BFC	Fri, Jan 28, 2022	71.00	71.00	69.71	70.00
1677	NASDAQ	BFC	Thu, Jan 27, 2022	70.67	70.70	70.67	70.70
1676	NASDAQ	BFC	Wed, Jan 26, 2022	72.00	73.06	71.05	71.59
1675	NASDAQ	BFC	Tue, Jan 25, 2022	71.16	71.78	71.16	71.72
1674	NASDAQ	BFC	Mon, Jan 24, 2022	70.70	72.00	70.70	71.62
1673	NASDAQ	BFC	Fri, Jan 21, 2022	70.70	72.16	70.56	70.56
1672	NASDAQ	BFC	Thu, Jan 20, 2022	72.00	72.54	71.24	71.24
1671	NASDAQ	BFC	Wed, Jan 19, 2022	70.55	72.08	70.55	71.80
1670	NASDAQ	BFC	Tue, Jan 18, 2022	72.04	72.04	70.55	70.78
1669	NASDAQ	BFC	Fri, Jan 14, 2022	71.45	72.58	70.61	71.64
1668	NASDAQ	BFC	Thu, Jan 13, 2022	72.84	73.22	72.03	72.12
1667	NASDAQ	BFC	Wed, Jan 12, 2022	72.85	73.92	71.27	72.20
1666	NASDAQ	BFC	Tue, Jan 11, 2022	73.63	73.79	71.33	72.49
1665	NASDAQ	BFC	Mon, Jan 10, 2022	72.76	73.43	72.09	73.43
1664	NASDAQ	BFC	Fri, Jan 7, 2022	73.28	73.73	72.79	73.06
1663	NASDAQ	BFC	Thu, Jan 6, 2022	72.47	73.68	72.25	73.68
1662	NASDAQ	BFC	Wed, Jan 5, 2022	72.26	72.98	71.34	72.27
1661	NASDAQ	BFC	Tue, Jan 4, 2022	72.70	72.70	71.51	71.70
1660	NASDAQ	BFC	Mon, Jan 3, 2022	72.00	72.66	71.47	71.73
1659	NASDAQ	BFC	Fri, Dec 31, 2021	72.24	72.24	72.24	72.24
1658	NASDAQ	BFC	Thu, Dec 30, 2021	72.67	72.81	71.92	72.81
1657	NASDAQ	BFC	Wed, Dec 29, 2021	71.78	73.08	71.08	72.98
1656	NASDAQ	BFC	Tue, Dec 28, 2021	71.91	71.92	71.60	71.60
1655	NASDAQ	BFC	Mon, Dec 27, 2021	71.80	71.93	70.94	71.70
1654	NASDAQ	BFC	Thu, Dec 23, 2021	71.45	72.17	70.28	70.51
1653	NASDAQ	BFC	Wed, Dec 22, 2021	71.15	72.28	70.30	72.27
1652	NASDAQ	BFC	Tue, Dec 21, 2021	70.56	72.21	69.91	69.91
1651	NASDAQ	BFC	Mon, Dec 20, 2021	70.80	70.80	69.03	69.03
1650	NASDAQ	BFC	Fri, Dec 17, 2021	71.23	72.27	69.82	71.37
1649	NASDAQ	BFC	Thu, Dec 16, 2021	70.00	71.18	70.00	70.49
1648	NASDAQ	BFC	Wed, Dec 15, 2021	69.31	70.67	69.05	69.51
1647	NASDAQ	BFC	Tue, Dec 14, 2021	68.79	69.55	68.79	68.82
1646	NASDAQ	BFC	Mon, Dec 13, 2021	70.68	70.75	69.43	69.45
1645	NASDAQ	BFC	Fri, Dec 10, 2021	71.37	71.37	70.42	70.68
1644	NASDAQ	BFC	Thu, Dec 9, 2021	71.29	71.29	70.52	70.52
1643	NASDAQ	BFC	Wed, Dec 8, 2021	71.65	72.80	71.53	71.71
1642	NASDAQ	BFC	Tue, Dec 7, 2021	72.00	72.73	71.07	72.04
1641	NASDAQ	BFC	Mon, Dec 6, 2021	70.88	71.81	70.38	71.81
1640	NASDAQ	BFC	Fri, Dec 3, 2021	71.94	71.94	70.11	70.11
1639	NASDAQ	BFC	Thu, Dec 2, 2021	69.51	72.00	69.51	72.00
1638	NASDAQ	BFC	Wed, Dec 1, 2021	71.09	73.49	70.80	70.80
1637	NASDAQ	BFC	Tue, Nov 30, 2021	68.78	70.27	68.51	70.23
1636	NASDAQ	BFC	Mon, Nov 29, 2021	71.20	71.20	69.52	69.56
1635	NASDAQ	BFC	Fri, Nov 26, 2021	71.49	72.25	70.05	70.33
1634	NASDAQ	BFC	Wed, Nov 24, 2021	71.12	72.69	71.01	72.55
1633	NASDAQ	BFC	Tue, Nov 23, 2021	71.50	73.75	71.24	72.91
1632	NASDAQ	BFC	Mon, Nov 22, 2021	72.35	73.26	71.74	71.94
1631	NASDAQ	BFC	Fri, Nov 19, 2021	71.60	72.95	71.03	71.40
1630	NASDAQ	BFC	Thu, Nov 18, 2021	71.67	72.95	71.10	72.08
1629	NASDAQ	BFC	Wed, Nov 17, 2021	71.12	71.57	71.12	71.30
1628	NASDAQ	BFC	Tue, Nov 16, 2021	73.00	73.00	71.37	72.00
1627	NASDAQ	BFC	Mon, Nov 15, 2021	73.23	73.23	72.12	72.68
1626	NASDAQ	BFC	Fri, Nov 12, 2021	71.02	73.98	71.02	73.67
1625	NASDAQ	BFC	Thu, Nov 11, 2021	71.57	73.02	71.57	73.02
1624	NASDAQ	BFC	Wed, Nov 10, 2021	73.84	73.84	69.06	72.05
1623	NASDAQ	BFC	Tue, Nov 9, 2021	73.91	73.91	73.60	73.60
1622	NASDAQ	BFC	Mon, Nov 8, 2021	72.19	73.95	72.19	73.95
1621	NASDAQ	BFC	Fri, Nov 5, 2021	73.00	73.95	72.33	73.49
1620	NASDAQ	BFC	Thu, Nov 4, 2021	72.50	72.80	71.17	72.80
1619	NASDAQ	BFC	Wed, Nov 3, 2021	70.97	73.87	70.97	72.10
1618	NASDAQ	BFC	Tue, Nov 2, 2021	71.03	72.43	70.80	71.67
1617	NASDAQ	BFC	Mon, Nov 1, 2021	70.32	73.00	70.32	72.49
1616	NASDAQ	BFC	Fri, Oct 29, 2021	71.00	72.39	69.52	70.99
1615	NASDAQ	BFC	Thu, Oct 28, 2021	70.00	72.00	69.74	70.69
1614	NASDAQ	BFC	Wed, Oct 27, 2021	69.02	71.77	69.02	70.02
1613	NASDAQ	BFC	Tue, Oct 26, 2021	68.51	71.38	68.51	69.98
1612	NASDAQ	BFC	Mon, Oct 25, 2021	67.76	69.26	67.76	68.99
1611	NASDAQ	BFC	Fri, Oct 22, 2021	69.01	69.01	67.60	68.50
1610	NASDAQ	BFC	Thu, Oct 21, 2021	69.38	70.39	68.33	68.33
1609	NASDAQ	BFC	Wed, Oct 20, 2021	69.14	69.61	69.04	69.05
1608	NASDAQ	BFC	Tue, Oct 19, 2021	69.65	69.77	69.50	69.69
1607	NASDAQ	BFC	Mon, Oct 18, 2021	71.00	71.30	70.39	70.39
1606	NASDAQ	BFC	Fri, Oct 15, 2021	70.00	71.91	69.62	70.27
1605	NASDAQ	BFC	Thu, Oct 14, 2021	69.89	70.00	68.87	69.84
1604	NASDAQ	BFC	Wed, Oct 13, 2021	68.83	69.25	68.51	69.25
1603	NASDAQ	BFC	Tue, Oct 12, 2021	69.90	69.90	68.72	69.26
1602	NASDAQ	BFC	Mon, Oct 11, 2021	70.95	71.00	69.34	69.35
1601	NASDAQ	BFC	Fri, Oct 8, 2021	68.60	70.06	68.60	69.90
1600	NASDAQ	BFC	Thu, Oct 7, 2021	71.10	72.05	71.10	72.05
1599	NASDAQ	BFC	Wed, Oct 6, 2021	69.86	71.62	69.50	71.10
1598	NASDAQ	BFC	Tue, Oct 5, 2021	70.16	70.16	69.30	70.00
1597	NASDAQ	BFC	Mon, Oct 4, 2021	72.05	72.71	69.59	69.66
1596	NASDAQ	BFC	Fri, Oct 1, 2021	70.66	72.91	70.66	72.02
1595	NASDAQ	BFC	Thu, Sep 30, 2021	72.60	72.60	70.75	70.87
1594	NASDAQ	BFC	Wed, Sep 29, 2021	72.00	72.00	71.70	71.90
1593	NASDAQ	BFC	Tue, Sep 28, 2021	70.34	70.60	70.34	70.60
1592	NASDAQ	BFC	Mon, Sep 27, 2021	70.51	71.88	70.35	70.35
1591	NASDAQ	BFC	Fri, Sep 24, 2021	68.98	68.98	68.98	68.98
1590	NASDAQ	BFC	Thu, Sep 23, 2021	67.77	69.85	67.77	69.85
1589	NASDAQ	BFC	Wed, Sep 22, 2021	67.50	67.70	67.50	67.57
1588	NASDAQ	BFC	Tue, Sep 21, 2021	68.80	68.80	67.24	68.20
1587	NASDAQ	BFC	Mon, Sep 20, 2021	68.83	68.83	67.91	67.96
1586	NASDAQ	BFC	Fri, Sep 17, 2021	67.36	69.91	66.80	69.81
1585	NASDAQ	BFC	Thu, Sep 16, 2021	67.50	67.83	66.64	67.29
1584	NASDAQ	BFC	Wed, Sep 15, 2021	67.07	68.58	67.07	67.44
1583	NASDAQ	BFC	Tue, Sep 14, 2021	68.06	68.36	67.50	67.50
1582	NASDAQ	BFC	Mon, Sep 13, 2021	68.52	68.52	68.06	68.23
1581	NASDAQ	BFC	Fri, Sep 10, 2021	68.83	69.94	68.11	68.20
1580	NASDAQ	BFC	Thu, Sep 9, 2021	69.50	69.80	68.88	69.00
1579	NASDAQ	BFC	Wed, Sep 8, 2021	69.60	70.05	69.02	69.29
1578	NASDAQ	BFC	Tue, Sep 7, 2021	69.06	70.02	69.06	69.16
1577	NASDAQ	BFC	Fri, Sep 3, 2021	70.92	70.92	69.72	69.72
1576	NASDAQ	BFC	Thu, Sep 2, 2021	70.36	70.37	70.30	70.37
1575	NASDAQ	BFC	Wed, Sep 1, 2021	69.90	71.35	69.90	70.45
1574	NASDAQ	BFC	Tue, Aug 31, 2021	71.00	71.30	70.40	71.00
1573	NASDAQ	BFC	Mon, Aug 30, 2021	70.92	71.88	69.72	70.65
1572	NASDAQ	BFC	Fri, Aug 27, 2021	70.63	72.00	70.63	70.99
1571	NASDAQ	BFC	Thu, Aug 26, 2021	69.63	71.51	69.28	70.05
1570	NASDAQ	BFC	Wed, Aug 25, 2021	69.00	71.19	69.00	70.11
1569	NASDAQ	BFC	Tue, Aug 24, 2021	69.28	70.19	68.92	69.30
1568	NASDAQ	BFC	Mon, Aug 23, 2021	68.85	70.37	68.85	69.40
1567	NASDAQ	BFC	Fri, Aug 20, 2021	69.01	70.00	68.34	68.99
1566	NASDAQ	BFC	Thu, Aug 19, 2021	69.80	71.00	68.06	69.21
1565	NASDAQ	BFC	Wed, Aug 18, 2021	70.20	70.50	69.80	69.80
1564	NASDAQ	BFC	Tue, Aug 17, 2021	70.37	70.52	70.25	70.25
1563	NASDAQ	BFC	Mon, Aug 16, 2021	70.50	70.75	70.28	70.28
1562	NASDAQ	BFC	Fri, Aug 13, 2021	70.92	70.92	70.30	70.38
1561	NASDAQ	BFC	Thu, Aug 12, 2021	71.60	71.60	71.60	71.60
1560	NASDAQ	BFC	Wed, Aug 11, 2021	70.38	71.87	70.38	71.70
1559	NASDAQ	BFC	Tue, Aug 10, 2021	70.25	71.87	70.25	71.87
1558	NASDAQ	BFC	Mon, Aug 9, 2021	70.26	71.37	70.25	70.25
1557	NASDAQ	BFC	Fri, Aug 6, 2021	71.69	72.00	71.00	71.50
1556	NASDAQ	BFC	Thu, Aug 5, 2021	69.95	71.16	69.95	71.16
1555	NASDAQ	BFC	Wed, Aug 4, 2021	68.62	70.00	68.62	69.95
1554	NASDAQ	BFC	Tue, Aug 3, 2021	69.21	69.21	69.21	69.21
1553	NASDAQ	BFC	Mon, Aug 2, 2021	69.96	69.97	69.61	69.61
1552	NASDAQ	BFC	Fri, Jul 30, 2021	69.95	69.99	69.95	69.99
1551	NASDAQ	BFC	Thu, Jul 29, 2021	68.55	70.28	68.48	69.79
1550	NASDAQ	BFC	Wed, Jul 28, 2021	69.14	69.83	68.51	68.63
1549	NASDAQ	BFC	Tue, Jul 27, 2021	68.22	68.40	68.09	68.40
1548	NASDAQ	BFC	Mon, Jul 26, 2021	69.27	70.42	68.61	68.80
1547	NASDAQ	BFC	Fri, Jul 23, 2021	69.67	69.67	68.68	69.11
1546	NASDAQ	BFC	Thu, Jul 22, 2021	70.30	70.42	68.77	69.90
1545	NASDAQ	BFC	Wed, Jul 21, 2021	68.43	70.87	68.43	70.21
1544	NASDAQ	BFC	Tue, Jul 20, 2021	69.72	71.19	68.22	69.04
1543	NASDAQ	BFC	Mon, Jul 19, 2021	69.56	69.85	69.25	69.25
1542	NASDAQ	BFC	Fri, Jul 16, 2021	70.08	70.40	69.80	70.00
1541	NASDAQ	BFC	Thu, Jul 15, 2021	69.25	69.33	68.81	69.33
1540	NASDAQ	BFC	Wed, Jul 14, 2021	70.47	70.47	69.40	69.40
1539	NASDAQ	BFC	Tue, Jul 13, 2021	69.04	70.29	69.00	69.34
1538	NASDAQ	BFC	Mon, Jul 12, 2021	69.87	70.56	69.23	69.69
1537	NASDAQ	BFC	Fri, Jul 9, 2021	69.54	70.32	69.43	69.43
1536	NASDAQ	BFC	Thu, Jul 8, 2021	68.79	69.45	68.12	69.45
1535	NASDAQ	BFC	Wed, Jul 7, 2021	69.87	71.27	68.94	68.94
1534	NASDAQ	BFC	Tue, Jul 6, 2021	68.98	69.58	68.98	69.58
1533	NASDAQ	BFC	Fri, Jul 2, 2021	70.49	70.96	69.21	69.21
1532	NASDAQ	BFC	Thu, Jul 1, 2021	70.25	70.25	70.01	70.17
1531	NASDAQ	BFC	Wed, Jun 30, 2021	70.20	70.38	69.77	69.77
1530	NASDAQ	BFC	Tue, Jun 29, 2021	70.06	70.82	69.89	70.20
1529	NASDAQ	BFC	Mon, Jun 28, 2021	70.94	71.73	70.19	70.47
1528	NASDAQ	BFC	Fri, Jun 25, 2021	71.86	72.62	70.51	70.51
1527	NASDAQ	BFC	Thu, Jun 24, 2021	71.35	72.70	71.24	72.70
1526	NASDAQ	BFC	Wed, Jun 23, 2021	70.89	71.30	70.06	71.30
1525	NASDAQ	BFC	Tue, Jun 22, 2021	70.56	70.91	70.56	70.58
1524	NASDAQ	BFC	Mon, Jun 21, 2021	70.96	71.17	70.11	70.56
1523	NASDAQ	BFC	Fri, Jun 18, 2021	71.09	71.35	70.06	70.88
1522	NASDAQ	BFC	Thu, Jun 17, 2021	70.06	72.71	70.06	72.04
1521	NASDAQ	BFC	Wed, Jun 16, 2021	72.21	72.72	71.82	72.35
1520	NASDAQ	BFC	Tue, Jun 15, 2021	71.71	72.50	70.05	72.00
1519	NASDAQ	BFC	Mon, Jun 14, 2021	71.45	72.44	71.41	71.41
1518	NASDAQ	BFC	Fri, Jun 11, 2021	72.28	72.28	71.22	71.40
1517	NASDAQ	BFC	Thu, Jun 10, 2021	71.45	71.89	70.23	70.78
1516	NASDAQ	BFC	Wed, Jun 9, 2021	71.04	71.44	70.80	71.44
1515	NASDAQ	BFC	Tue, Jun 8, 2021	72.04	72.25	69.86	70.38
1514	NASDAQ	BFC	Mon, Jun 7, 2021	71.35	72.04	70.98	71.45
1513	NASDAQ	BFC	Fri, Jun 4, 2021	72.21	72.80	71.37	71.56
1512	NASDAQ	BFC	Thu, Jun 3, 2021	71.75	72.12	71.22	72.12
1511	NASDAQ	BFC	Wed, Jun 2, 2021	71.47	72.00	70.78	71.77
1510	NASDAQ	BFC	Tue, Jun 1, 2021	71.18	71.88	70.67	71.79
1509	NASDAQ	BFC	Fri, May 28, 2021	71.11	71.50	71.10	71.22
1508	NASDAQ	BFC	Thu, May 27, 2021	71.12	71.85	70.20	70.61
1507	NASDAQ	BFC	Wed, May 26, 2021	71.14	71.80	70.12	70.84
1506	NASDAQ	BFC	Tue, May 25, 2021	71.99	72.20	70.06	70.10
1505	NASDAQ	BFC	Mon, May 24, 2021	72.55	72.83	70.52	72.20
1504	NASDAQ	BFC	Fri, May 21, 2021	72.39	72.70	70.78	72.70
1503	NASDAQ	BFC	Thu, May 20, 2021	70.34	71.97	70.34	71.85
1502	NASDAQ	BFC	Wed, May 19, 2021	70.50	71.60	69.80	70.72
1501	NASDAQ	BFC	Tue, May 18, 2021	73.35	73.39	71.02	71.02
1500	NASDAQ	BFC	Mon, May 17, 2021	71.86	73.39	71.55	73.18
1499	NASDAQ	BFC	Fri, May 14, 2021	71.85	72.18	71.50	72.00
1498	NASDAQ	BFC	Thu, May 13, 2021	70.05	71.60	70.05	71.06
1497	NASDAQ	BFC	Wed, May 12, 2021	71.87	71.87	69.48	69.67
1496	NASDAQ	BFC	Tue, May 11, 2021	70.79	71.97	70.60	71.08
1495	NASDAQ	BFC	Mon, May 10, 2021	71.92	72.16	71.03	71.03
1494	NASDAQ	BFC	Fri, May 7, 2021	71.70	72.23	71.25	72.23
1493	NASDAQ	BFC	Thu, May 6, 2021	71.25	72.43	71.25	71.86
1492	NASDAQ	BFC	Wed, May 5, 2021	71.31	72.51	71.27	71.27
1491	NASDAQ	BFC	Tue, May 4, 2021	72.92	73.31	71.43	71.43
1490	NASDAQ	BFC	Mon, May 3, 2021	73.16	73.83	72.40	72.89
1489	NASDAQ	BFC	Fri, Apr 30, 2021	71.35	73.57	71.35	72.32
1488	NASDAQ	BFC	Thu, Apr 29, 2021	71.35	71.40	71.35	71.35
1487	NASDAQ	BFC	Wed, Apr 28, 2021	72.40	72.58	71.65	71.65
1486	NASDAQ	BFC	Tue, Apr 27, 2021	71.45	73.67	71.45	72.22
1485	NASDAQ	BFC	Mon, Apr 26, 2021	72.17	73.12	72.00	72.09
1484	NASDAQ	BFC	Fri, Apr 23, 2021	71.00	73.60	70.73	71.22
1483	NASDAQ	BFC	Thu, Apr 22, 2021	71.00	71.54	70.65	71.33
1482	NASDAQ	BFC	Wed, Apr 21, 2021	70.19	71.40	70.03	71.40
1481	NASDAQ	BFC	Tue, Apr 20, 2021	69.34	70.76	69.26	69.35
1480	NASDAQ	BFC	Mon, Apr 19, 2021	70.11	70.24	69.15	69.85
1479	NASDAQ	BFC	Fri, Apr 16, 2021	72.32	72.32	69.50	69.94
1478	NASDAQ	BFC	Thu, Apr 15, 2021	69.57	71.52	69.57	71.52
1477	NASDAQ	BFC	Wed, Apr 14, 2021	69.70	70.76	69.34	69.85
1476	NASDAQ	BFC	Tue, Apr 13, 2021	71.60	72.10	69.40	69.56
1475	NASDAQ	BFC	Mon, Apr 12, 2021	71.56	73.13	71.08	71.08
1474	NASDAQ	BFC	Fri, Apr 9, 2021	72.60	72.60	71.47	72.28
1473	NASDAQ	BFC	Thu, Apr 8, 2021	71.95	73.96	71.44	72.98
1472	NASDAQ	BFC	Wed, Apr 7, 2021	73.47	74.28	71.04	71.30
1471	NASDAQ	BFC	Tue, Apr 6, 2021	72.27	73.56	72.27	73.52
1470	NASDAQ	BFC	Mon, Apr 5, 2021	73.33	74.54	71.85	73.28
1469	NASDAQ	BFC	Thu, Apr 1, 2021	73.17	73.52	72.25	73.10
1468	NASDAQ	BFC	Wed, Mar 31, 2021	73.00	75.31	73.00	74.99
1467	NASDAQ	BFC	Tue, Mar 30, 2021	70.00	71.54	69.77	70.77
1466	NASDAQ	BFC	Mon, Mar 29, 2021	70.07	71.27	69.99	70.35
1465	NASDAQ	BFC	Fri, Mar 26, 2021	70.72	71.20	70.09	71.20
1464	NASDAQ	BFC	Thu, Mar 25, 2021	71.43	71.43	69.64	70.79
1463	NASDAQ	BFC	Wed, Mar 24, 2021	71.76	72.91	69.30	69.40
1462	NASDAQ	BFC	Tue, Mar 23, 2021	72.81	73.75	70.60	70.72
1461	NASDAQ	BFC	Mon, Mar 22, 2021	76.07	76.07	72.30	73.01
1460	NASDAQ	BFC	Fri, Mar 19, 2021	71.56	77.00	71.56	77.00
1459	NASDAQ	BFC	Thu, Mar 18, 2021	72.99	73.00	70.43	71.50
1458	NASDAQ	BFC	Wed, Mar 17, 2021	72.87	73.97	70.00	73.00
1457	NASDAQ	BFC	Tue, Mar 16, 2021	75.79	75.90	74.22	74.71
1456	NASDAQ	BFC	Mon, Mar 15, 2021	76.56	77.00	75.72	76.50
1455	NASDAQ	BFC	Fri, Mar 12, 2021	76.24	77.00	76.01	77.00
1454	NASDAQ	BFC	Thu, Mar 11, 2021	76.36	76.36	75.96	76.34
1453	NASDAQ	BFC	Wed, Mar 10, 2021	76.35	76.72	74.78	76.09
1452	NASDAQ	BFC	Tue, Mar 9, 2021	75.00	76.93	75.00	76.86
1451	NASDAQ	BFC	Mon, Mar 8, 2021	74.00	76.95	71.01	74.99
1450	NASDAQ	BFC	Fri, Mar 5, 2021	72.25	73.99	72.25	73.99
1449	NASDAQ	BFC	Thu, Mar 4, 2021	71.01	74.00	70.89	71.53
1448	NASDAQ	BFC	Wed, Mar 3, 2021	70.69	73.75	70.69	72.60
1447	NASDAQ	BFC	Tue, Mar 2, 2021	71.29	71.29	69.93	70.10
1446	NASDAQ	BFC	Mon, Mar 1, 2021	70.76	71.76	70.32	71.09
1445	NASDAQ	BFC	Fri, Feb 26, 2021	71.51	72.10	69.09	69.90
1444	NASDAQ	BFC	Thu, Feb 25, 2021	72.85	73.25	70.57	71.74
1443	NASDAQ	BFC	Wed, Feb 24, 2021	72.25	74.56	69.90	73.25
1442	NASDAQ	BFC	Tue, Feb 23, 2021	69.53	72.70	69.53	72.58
1441	NASDAQ	BFC	Mon, Feb 22, 2021	68.85	70.03	68.66	69.75
1440	NASDAQ	BFC	Fri, Feb 19, 2021	69.49	69.51	68.12	69.10
1439	NASDAQ	BFC	Thu, Feb 18, 2021	70.08	70.10	69.21	69.41
1438	NASDAQ	BFC	Wed, Feb 17, 2021	69.50	71.00	69.12	70.10
1437	NASDAQ	BFC	Tue, Feb 16, 2021	70.00	70.00	69.06	69.76
1436	NASDAQ	BFC	Fri, Feb 12, 2021	69.59	70.00	68.84	69.98
1435	NASDAQ	BFC	Thu, Feb 11, 2021	69.28	69.80	68.51	69.77
1434	NASDAQ	BFC	Wed, Feb 10, 2021	69.30	70.00	68.08	68.90
1433	NASDAQ	BFC	Tue, Feb 9, 2021	68.01	69.87	68.01	69.87
1432	NASDAQ	BFC	Mon, Feb 8, 2021	69.26	69.89	68.71	69.89
1431	NASDAQ	BFC	Fri, Feb 5, 2021	69.50	69.50	68.02	68.78
1430	NASDAQ	BFC	Thu, Feb 4, 2021	67.99	69.49	67.99	69.49
1429	NASDAQ	BFC	Wed, Feb 3, 2021	67.77	68.48	67.77	67.89
1428	NASDAQ	BFC	Tue, Feb 2, 2021	67.30	68.50	67.21	68.27
1427	NASDAQ	BFC	Mon, Feb 1, 2021	66.30	67.69	66.27	66.87
1426	NASDAQ	BFC	Fri, Jan 29, 2021	68.27	68.53	66.02	66.02
1425	NASDAQ	BFC	Thu, Jan 28, 2021	69.19	69.25	67.80	68.30
1424	NASDAQ	BFC	Wed, Jan 27, 2021	68.28	69.39	67.80	68.40
1423	NASDAQ	BFC	Tue, Jan 26, 2021	70.00	70.00	68.02	68.83
1422	NASDAQ	BFC	Mon, Jan 25, 2021	70.00	70.00	68.11	69.25
1421	NASDAQ	BFC	Fri, Jan 22, 2021	69.12	70.00	69.10	70.00
1420	NASDAQ	BFC	Thu, Jan 21, 2021	69.10	69.96	68.52	69.88
1419	NASDAQ	BFC	Wed, Jan 20, 2021	68.00	69.00	68.00	68.93
1418	NASDAQ	BFC	Tue, Jan 19, 2021	68.50	69.66	67.68	67.92
1417	NASDAQ	BFC	Fri, Jan 15, 2021	67.49	68.75	67.49	67.88
1416	NASDAQ	BFC	Thu, Jan 14, 2021	68.62	69.00	68.08	68.11
1415	NASDAQ	BFC	Wed, Jan 13, 2021	70.19	70.19	68.52	69.20
1414	NASDAQ	BFC	Tue, Jan 12, 2021	68.66	69.93	68.50	69.75
1413	NASDAQ	BFC	Mon, Jan 11, 2021	67.97	69.27	67.97	69.24
1412	NASDAQ	BFC	Fri, Jan 8, 2021	68.49	68.75	68.05	68.74
1411	NASDAQ	BFC	Thu, Jan 7, 2021	68.45	69.90	67.51	69.19
1410	NASDAQ	BFC	Wed, Jan 6, 2021	65.70	68.75	65.10	67.77
1409	NASDAQ	BFC	Tue, Jan 5, 2021	65.14	65.65	64.01	65.10
1408	NASDAQ	BFC	Mon, Jan 4, 2021	65.52	65.99	64.50	65.30
1407	NASDAQ	BFC	Thu, Dec 31, 2020	65.75	66.11	64.79	64.82
1406	NASDAQ	BFC	Wed, Dec 30, 2020	66.00	67.86	65.06	66.38
1405	NASDAQ	BFC	Tue, Dec 29, 2020	66.66	66.73	65.52	66.09
1404	NASDAQ	BFC	Mon, Dec 28, 2020	68.06	69.06	66.23	66.23
1403	NASDAQ	BFC	Thu, Dec 24, 2020	68.95	68.95	67.95	68.10
1402	NASDAQ	BFC	Wed, Dec 23, 2020	68.10	69.12	67.93	68.75
1401	NASDAQ	BFC	Tue, Dec 22, 2020	67.88	68.37	67.19	68.22
1400	NASDAQ	BFC	Mon, Dec 21, 2020	68.50	68.78	66.39	68.65
1399	NASDAQ	BFC	Fri, Dec 18, 2020	69.91	69.91	68.07	69.38
1398	NASDAQ	BFC	Thu, Dec 17, 2020	69.40	69.78	68.09	69.48
1397	NASDAQ	BFC	Wed, Dec 16, 2020	70.10	70.63	68.70	69.21
1396	NASDAQ	BFC	Tue, Dec 15, 2020	68.51	70.42	67.01	70.41
1395	NASDAQ	BFC	Mon, Dec 14, 2020	69.20	70.05	68.24	69.33
1394	NASDAQ	BFC	Fri, Dec 11, 2020	69.51	69.72	68.60	68.85
1393	NASDAQ	BFC	Thu, Dec 10, 2020	69.07	70.30	68.78	70.30
1392	NASDAQ	BFC	Wed, Dec 9, 2020	71.40	71.61	69.57	69.60
1391	NASDAQ	BFC	Tue, Dec 8, 2020	69.60	70.83	69.60	70.83
1390	NASDAQ	BFC	Mon, Dec 7, 2020	68.55	69.89	68.00	69.50
1389	NASDAQ	BFC	Fri, Dec 4, 2020	69.01	69.50	68.27	69.26
1388	NASDAQ	BFC	Thu, Dec 3, 2020	68.82	69.64	68.21	69.17
1387	NASDAQ	BFC	Wed, Dec 2, 2020	69.30	69.85	68.73	68.83
1386	NASDAQ	BFC	Tue, Dec 1, 2020	69.50	69.64	68.13	69.30
1385	NASDAQ	BFC	Mon, Nov 30, 2020	68.34	69.16	67.50	69.16
1384	NASDAQ	BFC	Fri, Nov 27, 2020	67.87	68.50	67.39	68.49
1383	NASDAQ	BFC	Wed, Nov 25, 2020	68.00	68.25	67.20	68.25
1382	NASDAQ	BFC	Tue, Nov 24, 2020	66.67	68.50	66.60	68.40
1381	NASDAQ	BFC	Mon, Nov 23, 2020	65.50	66.66	63.84	66.19
1380	NASDAQ	BFC	Fri, Nov 20, 2020	66.03	66.10	64.59	65.11
1379	NASDAQ	BFC	Thu, Nov 19, 2020	66.32	66.88	66.00	66.88
1378	NASDAQ	BFC	Wed, Nov 18, 2020	60.65	67.25	60.65	66.75
1377	NASDAQ	BFC	Tue, Nov 17, 2020	65.31	67.50	65.31	67.02
1376	NASDAQ	BFC	Mon, Nov 16, 2020	66.62	67.00	65.26	66.86
1375	NASDAQ	BFC	Fri, Nov 13, 2020	65.35	66.40	65.00	66.39
1374	NASDAQ	BFC	Thu, Nov 12, 2020	65.33	65.37	64.40	65.30
1373	NASDAQ	BFC	Wed, Nov 11, 2020	65.00	66.74	65.00	66.74
1372	NASDAQ	BFC	Tue, Nov 10, 2020	65.00	65.49	64.74	65.25
1371	NASDAQ	BFC	Mon, Nov 9, 2020	63.48	66.94	63.48	64.26
1370	NASDAQ	BFC	Fri, Nov 6, 2020	63.58	63.73	63.26	63.26
1369	NASDAQ	BFC	Thu, Nov 5, 2020	63.86	64.01	62.50	64.01
1368	NASDAQ	BFC	Wed, Nov 4, 2020	64.12	64.14	62.70	64.12
1367	NASDAQ	BFC	Tue, Nov 3, 2020	64.40	64.87	64.13	64.50
1366	NASDAQ	BFC	Mon, Nov 2, 2020	63.93	64.14	62.90	64.14
1365	NASDAQ	BFC	Fri, Oct 30, 2020	64.18	64.43	63.79	64.01
1364	NASDAQ	BFC	Thu, Oct 29, 2020	64.02	64.73	63.93	64.73
1363	NASDAQ	BFC	Wed, Oct 28, 2020	63.99	64.40	63.78	64.40
1362	NASDAQ	BFC	Tue, Oct 27, 2020	64.43	64.43	63.89	64.17
1361	NASDAQ	BFC	Mon, Oct 26, 2020	63.58	64.85	63.47	64.85
1360	NASDAQ	BFC	Fri, Oct 23, 2020	64.28	65.00	63.53	64.69
1359	NASDAQ	BFC	Thu, Oct 22, 2020	64.40	65.00	63.90	64.51
1358	NASDAQ	BFC	Wed, Oct 21, 2020	63.85	64.71	63.85	63.91
1357	NASDAQ	BFC	Tue, Oct 20, 2020	62.01	63.16	61.94	62.98
1356	NASDAQ	BFC	Mon, Oct 19, 2020	60.60	62.50	60.60	61.31
1355	NASDAQ	BFC	Fri, Oct 16, 2020	62.40	64.24	62.40	64.10
1354	NASDAQ	BFC	Thu, Oct 15, 2020	60.66	63.35	60.66	63.35
1353	NASDAQ	BFC	Wed, Oct 14, 2020	61.94	62.43	60.02	61.70
1352	NASDAQ	BFC	Tue, Oct 13, 2020	62.95	62.95	61.00	62.46
1351	NASDAQ	BFC	Mon, Oct 12, 2020	61.84	61.88	59.75	61.80
1350	NASDAQ	BFC	Fri, Oct 9, 2020	59.88	60.90	59.88	60.68
1349	NASDAQ	BFC	Thu, Oct 8, 2020	60.75	61.24	57.24	59.54
1348	NASDAQ	BFC	Wed, Oct 7, 2020	59.56	61.44	58.38	60.01
1347	NASDAQ	BFC	Tue, Oct 6, 2020	60.20	61.41	58.22	58.22
1346	NASDAQ	BFC	Mon, Oct 5, 2020	58.47	60.47	58.47	59.80
1345	NASDAQ	BFC	Fri, Oct 2, 2020	58.01	59.60	58.01	58.92
1344	NASDAQ	BFC	Thu, Oct 1, 2020	59.40	60.00	58.60	58.60
1343	NASDAQ	BFC	Wed, Sep 30, 2020	57.99	59.18	57.99	58.70
1342	NASDAQ	BFC	Tue, Sep 29, 2020	57.24	58.49	56.87	58.49
1341	NASDAQ	BFC	Mon, Sep 28, 2020	57.45	58.49	56.33	57.22
1340	NASDAQ	BFC	Fri, Sep 25, 2020	57.24	57.24	55.90	56.99
1339	NASDAQ	BFC	Thu, Sep 24, 2020	58.70	58.70	56.72	56.90
1338	NASDAQ	BFC	Wed, Sep 23, 2020	57.64	58.79	56.50	57.83
1337	NASDAQ	BFC	Tue, Sep 22, 2020	59.13	59.13	57.47	57.60
1336	NASDAQ	BFC	Mon, Sep 21, 2020	61.42	61.42	58.56	60.26
1335	NASDAQ	BFC	Fri, Sep 18, 2020	62.95	62.99	60.52	62.65
1334	NASDAQ	BFC	Thu, Sep 17, 2020	61.18	62.27	61.18	62.27
1333	NASDAQ	BFC	Wed, Sep 16, 2020	62.11	62.35	61.75	61.98
1332	NASDAQ	BFC	Tue, Sep 15, 2020	62.89	62.89	61.65	61.80
1331	NASDAQ	BFC	Mon, Sep 14, 2020	62.76	63.52	61.90	62.78
1330	NASDAQ	BFC	Fri, Sep 11, 2020	63.25	63.46	62.00	62.11
1329	NASDAQ	BFC	Thu, Sep 10, 2020	63.23	64.93	63.01	64.30
1328	NASDAQ	BFC	Wed, Sep 9, 2020	64.94	64.94	63.30	63.30
1327	NASDAQ	BFC	Tue, Sep 8, 2020	63.73	64.74	63.32	64.74
1326	NASDAQ	BFC	Fri, Sep 4, 2020	65.09	65.09	63.26	64.24
1325	NASDAQ	BFC	Thu, Sep 3, 2020	64.35	64.75	62.80	64.39
1324	NASDAQ	BFC	Wed, Sep 2, 2020	62.72	64.95	62.72	64.30
1323	NASDAQ	BFC	Tue, Sep 1, 2020	61.88	63.51	61.88	62.70
1322	NASDAQ	BFC	Mon, Aug 31, 2020	63.59	63.59	62.16	62.40
1321	NASDAQ	BFC	Fri, Aug 28, 2020	62.60	64.18	62.52	63.41
1320	NASDAQ	BFC	Thu, Aug 27, 2020	62.98	64.60	62.98	63.46
1319	NASDAQ	BFC	Wed, Aug 26, 2020	63.08	63.13	62.29	62.40
1318	NASDAQ	BFC	Tue, Aug 25, 2020	63.96	64.72	62.51	62.51
1317	NASDAQ	BFC	Mon, Aug 24, 2020	64.19	65.10	63.47	63.47
1316	NASDAQ	BFC	Fri, Aug 21, 2020	62.54	63.98	61.51	63.59
1315	NASDAQ	BFC	Thu, Aug 20, 2020	62.40	63.72	62.25	62.37
1314	NASDAQ	BFC	Wed, Aug 19, 2020	64.01	64.17	63.00	63.20
1313	NASDAQ	BFC	Tue, Aug 18, 2020	63.18	64.93	63.18	64.02
1312	NASDAQ	BFC	Mon, Aug 17, 2020	63.25	65.00	63.00	63.30
1311	NASDAQ	BFC	Fri, Aug 14, 2020	62.22	63.89	62.22	63.89
1310	NASDAQ	BFC	Thu, Aug 13, 2020	63.09	63.09	62.75	62.81
1309	NASDAQ	BFC	Wed, Aug 12, 2020	63.32	63.90	62.60	63.10
1308	NASDAQ	BFC	Tue, Aug 11, 2020	63.25	63.70	62.31	62.61
1307	NASDAQ	BFC	Mon, Aug 10, 2020	62.51	64.39	62.04	62.99
1306	NASDAQ	BFC	Fri, Aug 7, 2020	63.65	63.95	62.90	63.95
1305	NASDAQ	BFC	Thu, Aug 6, 2020	62.84	63.65	62.67	63.39
1304	NASDAQ	BFC	Wed, Aug 5, 2020	63.58	63.60	62.18	63.60
1303	NASDAQ	BFC	Tue, Aug 4, 2020	63.36	63.44	62.83	63.40
1302	NASDAQ	BFC	Mon, Aug 3, 2020	62.42	63.78	60.85	63.78
1301	NASDAQ	BFC	Fri, Jul 31, 2020	63.26	63.29	62.21	62.21
1300	NASDAQ	BFC	Thu, Jul 30, 2020	62.76	63.80	62.76	63.80
1299	NASDAQ	BFC	Wed, Jul 29, 2020	63.31	63.79	63.00	63.18
1298	NASDAQ	BFC	Tue, Jul 28, 2020	62.57	63.38	62.57	63.37
1297	NASDAQ	BFC	Mon, Jul 27, 2020	62.85	63.50	61.81	63.28
1296	NASDAQ	BFC	Fri, Jul 24, 2020	61.98	63.60	61.98	63.01
1295	NASDAQ	BFC	Thu, Jul 23, 2020	62.32	63.59	62.32	63.59
1294	NASDAQ	BFC	Wed, Jul 22, 2020	62.40	63.71	61.50	62.21
1293	NASDAQ	BFC	Tue, Jul 21, 2020	62.75	63.61	60.74	63.50
1292	NASDAQ	BFC	Mon, Jul 20, 2020	63.01	63.01	62.00	62.00
1291	NASDAQ	BFC	Fri, Jul 17, 2020	60.45	63.94	60.45	63.58
1290	NASDAQ	BFC	Thu, Jul 16, 2020	61.79	62.95	60.63	61.40
1289	NASDAQ	BFC	Wed, Jul 15, 2020	62.99	64.01	61.10	61.96
1288	NASDAQ	BFC	Tue, Jul 14, 2020	61.21	63.00	61.21	62.70
1287	NASDAQ	BFC	Mon, Jul 13, 2020	62.18	63.00	61.23	61.23
1286	NASDAQ	BFC	Fri, Jul 10, 2020	60.61	62.21	60.13	62.21
1285	NASDAQ	BFC	Thu, Jul 9, 2020	63.06	63.50	60.00	61.34
1284	NASDAQ	BFC	Wed, Jul 8, 2020	62.76	63.50	61.53	63.50
1283	NASDAQ	BFC	Tue, Jul 7, 2020	62.50	63.43	62.50	62.76
1282	NASDAQ	BFC	Mon, Jul 6, 2020	63.50	63.90	62.50	63.03
1281	NASDAQ	BFC	Thu, Jul 2, 2020	63.50	63.50	62.00	62.40
1280	NASDAQ	BFC	Wed, Jul 1, 2020	62.00	63.99	62.00	62.36
1279	NASDAQ	BFC	Tue, Jun 30, 2020	63.48	64.37	62.96	64.10
1278	NASDAQ	BFC	Mon, Jun 29, 2020	61.16	63.80	60.13	63.69
1277	NASDAQ	BFC	Fri, Jun 26, 2020	63.00	63.95	59.59	60.00
1276	NASDAQ	BFC	Thu, Jun 25, 2020	62.20	64.36	61.56	63.00
1275	NASDAQ	BFC	Wed, Jun 24, 2020	62.50	63.99	59.50	62.70
1274	NASDAQ	BFC	Tue, Jun 23, 2020	64.38	64.38	61.22	64.13
1273	NASDAQ	BFC	Mon, Jun 22, 2020	63.10	64.93	62.41	64.78
1272	NASDAQ	BFC	Fri, Jun 19, 2020	65.57	66.40	61.01	63.85
1271	NASDAQ	BFC	Thu, Jun 18, 2020	63.50	65.80	63.05	65.61
1270	NASDAQ	BFC	Wed, Jun 17, 2020	64.50	65.77	63.10	64.75
1269	NASDAQ	BFC	Tue, Jun 16, 2020	63.95	66.00	63.02	65.00
1268	NASDAQ	BFC	Mon, Jun 15, 2020	58.89	63.00	58.89	62.99
1267	NASDAQ	BFC	Fri, Jun 12, 2020	57.76	60.68	57.76	60.17
1266	NASDAQ	BFC	Thu, Jun 11, 2020	60.06	62.20	55.60	55.60
1265	NASDAQ	BFC	Wed, Jun 10, 2020	64.65	64.65	62.40	62.40
1264	NASDAQ	BFC	Tue, Jun 9, 2020	62.55	64.50	62.09	63.35
1263	NASDAQ	BFC	Mon, Jun 8, 2020	65.00	65.00	61.45	61.45
1262	NASDAQ	BFC	Fri, Jun 5, 2020	63.95	65.00	59.53	65.00
1261	NASDAQ	BFC	Thu, Jun 4, 2020	63.88	63.88	60.74	62.33
1260	NASDAQ	BFC	Wed, Jun 3, 2020	59.53	63.78	56.20	63.66
1259	NASDAQ	BFC	Tue, Jun 2, 2020	59.89	59.89	58.16	58.16
1258	NASDAQ	BFC	Mon, Jun 1, 2020	62.25	62.36	58.60	58.81
1257	NASDAQ	BFC	Fri, May 29, 2020	60.96	63.73	56.81	62.35
1256	NASDAQ	BFC	Thu, May 28, 2020	63.47	63.47	61.30	61.30
1255	NASDAQ	BFC	Wed, May 27, 2020	62.40	63.49	61.65	63.10
1254	NASDAQ	BFC	Tue, May 26, 2020	59.86	61.94	59.79	61.60
1253	NASDAQ	BFC	Fri, May 22, 2020	58.44	58.70	57.30	58.00
1252	NASDAQ	BFC	Thu, May 21, 2020	57.03	58.50	57.03	57.16
1251	NASDAQ	BFC	Wed, May 20, 2020	56.00	57.96	52.49	57.96
1250	NASDAQ	BFC	Tue, May 19, 2020	56.11	57.44	53.59	55.68
1249	NASDAQ	BFC	Mon, May 18, 2020	56.00	57.53	55.21	57.53
1248	NASDAQ	BFC	Fri, May 15, 2020	50.05	51.10	50.05	51.04
1247	NASDAQ	BFC	Thu, May 14, 2020	48.42	49.85	48.29	49.85
1246	NASDAQ	BFC	Wed, May 13, 2020	48.09	50.36	48.09	49.25
1245	NASDAQ	BFC	Tue, May 12, 2020	50.00	51.05	48.75	48.75
1244	NASDAQ	BFC	Mon, May 11, 2020	50.03	50.50	50.00	50.29
1243	NASDAQ	BFC	Fri, May 8, 2020	51.35	51.73	50.72	50.72
1242	NASDAQ	BFC	Thu, May 7, 2020	51.64	51.65	50.00	50.00
1241	NASDAQ	BFC	Wed, May 6, 2020	51.41	55.18	50.52	51.15
1240	NASDAQ	BFC	Tue, May 5, 2020	51.77	51.89	50.42	51.00
1239	NASDAQ	BFC	Mon, May 4, 2020	52.77	54.90	52.20	52.70
1238	NASDAQ	BFC	Fri, May 1, 2020	50.05	54.21	50.05	52.99
1237	NASDAQ	BFC	Thu, Apr 30, 2020	54.36	54.36	50.85	51.22
1236	NASDAQ	BFC	Wed, Apr 29, 2020	55.63	57.25	55.63	55.65
1235	NASDAQ	BFC	Tue, Apr 28, 2020	54.49	55.06	53.72	53.72
1234	NASDAQ	BFC	Mon, Apr 27, 2020	54.00	54.00	52.21	53.88
1233	NASDAQ	BFC	Fri, Apr 24, 2020	51.55	54.50	51.00	51.00
1232	NASDAQ	BFC	Thu, Apr 23, 2020	53.29	53.88	50.76	51.59
1231	NASDAQ	BFC	Wed, Apr 22, 2020	49.80	54.20	49.80	54.20
1230	NASDAQ	BFC	Tue, Apr 21, 2020	49.69	51.35	49.69	50.85
1229	NASDAQ	BFC	Mon, Apr 20, 2020	53.54	57.20	51.52	51.99
1228	NASDAQ	BFC	Fri, Apr 17, 2020	53.10	56.77	53.10	55.50
1227	NASDAQ	BFC	Thu, Apr 16, 2020	54.17	54.17	47.50	52.01
1226	NASDAQ	BFC	Wed, Apr 15, 2020	54.76	58.90	52.61	52.61
1225	NASDAQ	BFC	Tue, Apr 14, 2020	58.15	58.84	53.62	56.50
1224	NASDAQ	BFC	Mon, Apr 13, 2020	59.10	59.10	56.60	56.66
1223	NASDAQ	BFC	Thu, Apr 9, 2020	59.95	60.81	57.56	59.82
1222	NASDAQ	BFC	Wed, Apr 8, 2020	59.44	59.90	58.30	59.90
1221	NASDAQ	BFC	Tue, Apr 7, 2020	59.95	59.95	56.08	59.25
1220	NASDAQ	BFC	Mon, Apr 6, 2020	57.02	59.95	57.00	59.95
1219	NASDAQ	BFC	Fri, Apr 3, 2020	54.05	55.30	52.32	54.43
1218	NASDAQ	BFC	Thu, Apr 2, 2020	52.71	56.93	52.71	54.99
1217	NASDAQ	BFC	Wed, Apr 1, 2020	53.15	53.15	50.82	50.82
1216	NASDAQ	BFC	Tue, Mar 31, 2020	54.74	56.00	50.63	56.00
1215	NASDAQ	BFC	Mon, Mar 30, 2020	52.43	55.00	52.10	55.00
1214	NASDAQ	BFC	Fri, Mar 27, 2020	56.95	58.25	51.02	51.50
1213	NASDAQ	BFC	Thu, Mar 26, 2020	54.50	58.74	53.01	58.74
1212	NASDAQ	BFC	Wed, Mar 25, 2020	54.24	55.74	52.01	54.13
1211	NASDAQ	BFC	Tue, Mar 24, 2020	51.45	54.95	51.34	54.06
1210	NASDAQ	BFC	Mon, Mar 23, 2020	50.81	52.63	47.66	49.00
1209	NASDAQ	BFC	Fri, Mar 20, 2020	52.19	54.45	47.76	50.45
1208	NASDAQ	BFC	Thu, Mar 19, 2020	48.92	54.02	48.92	53.24
1207	NASDAQ	BFC	Wed, Mar 18, 2020	49.26	49.79	44.81	48.27
1206	NASDAQ	BFC	Tue, Mar 17, 2020	44.70	51.00	43.63	51.00
1205	NASDAQ	BFC	Mon, Mar 16, 2020	54.78	54.78	43.90	45.37
1204	NASDAQ	BFC	Fri, Mar 13, 2020	52.43	57.20	52.43	56.00
1203	NASDAQ	BFC	Thu, Mar 12, 2020	51.94	53.94	49.45	52.80
1202	NASDAQ	BFC	Wed, Mar 11, 2020	56.62	56.63	51.65	53.40
1201	NASDAQ	BFC	Tue, Mar 10, 2020	58.98	59.54	56.90	57.20
1200	NASDAQ	BFC	Mon, Mar 9, 2020	57.08	59.90	55.03	57.99
1199	NASDAQ	BFC	Fri, Mar 6, 2020	60.25	60.70	58.91	59.35
1198	NASDAQ	BFC	Thu, Mar 5, 2020	62.69	62.99	60.08	61.75
1197	NASDAQ	BFC	Wed, Mar 4, 2020	62.00	62.99	61.74	62.99
1196	NASDAQ	BFC	Tue, Mar 3, 2020	63.65	63.65	60.20	61.03
1195	NASDAQ	BFC	Mon, Mar 2, 2020	59.49	63.50	59.49	63.50
1194	NASDAQ	BFC	Fri, Feb 28, 2020	60.25	60.69	58.90	59.20
1193	NASDAQ	BFC	Thu, Feb 27, 2020	62.21	63.00	61.34	61.38
1192	NASDAQ	BFC	Wed, Feb 26, 2020	62.61	63.28	62.61	62.98
1191	NASDAQ	BFC	Tue, Feb 25, 2020	62.70	63.31	62.41	63.14
1190	NASDAQ	BFC	Mon, Feb 24, 2020	62.25	63.69	62.25	63.19
1189	NASDAQ	BFC	Fri, Feb 21, 2020	62.98	64.26	62.60	63.16
1188	NASDAQ	BFC	Thu, Feb 20, 2020	63.00	63.50	62.01	62.80
1187	NASDAQ	BFC	Wed, Feb 19, 2020	63.49	63.49	62.01	63.00
1186	NASDAQ	BFC	Tue, Feb 18, 2020	63.75	63.75	63.30	63.46
1185	NASDAQ	BFC	Fri, Feb 14, 2020	63.70	63.81	62.26	63.33
1184	NASDAQ	BFC	Thu, Feb 13, 2020	63.37	63.99	63.00	63.75
1183	NASDAQ	BFC	Wed, Feb 12, 2020	64.07	64.07	63.20	63.69
1182	NASDAQ	BFC	Tue, Feb 11, 2020	63.57	64.14	63.17	63.75
1181	NASDAQ	BFC	Mon, Feb 10, 2020	63.35	64.24	63.35	63.75
1180	NASDAQ	BFC	Fri, Feb 7, 2020	64.62	64.62	63.01	63.01
1179	NASDAQ	BFC	Thu, Feb 6, 2020	64.47	65.00	62.13	64.52
1178	NASDAQ	BFC	Wed, Feb 5, 2020	64.02	64.50	64.00	64.39
1177	NASDAQ	BFC	Tue, Feb 4, 2020	63.50	63.80	63.50	63.66
1176	NASDAQ	BFC	Mon, Feb 3, 2020	62.75	63.04	62.75	62.76
1175	NASDAQ	BFC	Fri, Jan 31, 2020	63.81	63.81	62.30	62.74
1174	NASDAQ	BFC	Thu, Jan 30, 2020	64.50	65.00	63.57	63.91
1173	NASDAQ	BFC	Wed, Jan 29, 2020	63.98	65.05	63.30	64.66
1172	NASDAQ	BFC	Tue, Jan 28, 2020	64.55	64.55	63.86	63.86
1171	NASDAQ	BFC	Mon, Jan 27, 2020	65.10	66.00	63.89	64.01
1170	NASDAQ	BFC	Fri, Jan 24, 2020	66.24	66.50	65.83	66.07
1169	NASDAQ	BFC	Thu, Jan 23, 2020	66.80	67.00	65.78	66.35
1168	NASDAQ	BFC	Wed, Jan 22, 2020	65.55	67.00	65.55	66.99
1167	NASDAQ	BFC	Tue, Jan 21, 2020	66.68	66.87	65.16	65.16
1166	NASDAQ	BFC	Fri, Jan 17, 2020	67.07	67.11	65.80	66.70
1165	NASDAQ	BFC	Thu, Jan 16, 2020	66.85	67.56	65.88	66.80
1164	NASDAQ	BFC	Wed, Jan 15, 2020	66.28	68.37	65.89	66.50
1163	NASDAQ	BFC	Tue, Jan 14, 2020	68.57	68.95	66.14	66.14
1162	NASDAQ	BFC	Mon, Jan 13, 2020	68.27	68.50	67.15	68.50
1161	NASDAQ	BFC	Fri, Jan 10, 2020	68.26	68.40	67.76	68.24
1160	NASDAQ	BFC	Thu, Jan 9, 2020	67.42	68.32	66.84	68.24
1159	NASDAQ	BFC	Wed, Jan 8, 2020	68.36	68.36	67.68	67.94
1158	NASDAQ	BFC	Tue, Jan 7, 2020	68.52	69.13	67.56	67.92
1157	NASDAQ	BFC	Mon, Jan 6, 2020	67.86	69.00	66.39	68.51
1156	NASDAQ	BFC	Fri, Jan 3, 2020	69.08	69.26	68.01	68.01
1155	NASDAQ	BFC	Thu, Jan 2, 2020	69.99	69.99	68.58	69.83
1154	NASDAQ	BFC	Tue, Dec 31, 2019	69.76	70.01	69.48	70.01
1153	NASDAQ	BFC	Mon, Dec 30, 2019	69.50	69.80	69.50	69.75
1152	NASDAQ	BFC	Fri, Dec 27, 2019	68.70	69.89	68.70	69.30
1151	NASDAQ	BFC	Thu, Dec 26, 2019	69.32	70.00	69.26	69.69
1150	NASDAQ	BFC	Tue, Dec 24, 2019	69.07	69.50	69.07	69.50
1149	NASDAQ	BFC	Mon, Dec 23, 2019	69.45	70.00	68.99	69.13
1148	NASDAQ	BFC	Fri, Dec 20, 2019	69.52	69.70	68.68	69.70
1147	NASDAQ	BFC	Thu, Dec 19, 2019	69.06	69.74	69.06	69.36
1146	NASDAQ	BFC	Wed, Dec 18, 2019	68.27	69.50	68.20	69.25
1145	NASDAQ	BFC	Tue, Dec 17, 2019	68.42	69.39	68.20	68.75
1144	NASDAQ	BFC	Mon, Dec 16, 2019	68.22	69.00	68.20	68.59
1143	NASDAQ	BFC	Fri, Dec 13, 2019	67.58	69.00	66.85	67.80
1142	NASDAQ	BFC	Thu, Dec 12, 2019	67.62	68.00	66.07	67.56
1141	NASDAQ	BFC	Wed, Dec 11, 2019	67.47	67.89	66.53	67.89
1140	NASDAQ	BFC	Tue, Dec 10, 2019	67.61	68.50	66.57	67.66
1139	NASDAQ	BFC	Mon, Dec 9, 2019	68.10	68.40	66.66	67.52
1138	NASDAQ	BFC	Fri, Dec 6, 2019	65.02	68.59	65.02	68.29
1137	NASDAQ	BFC	Thu, Dec 5, 2019	66.65	67.19	65.07	65.70
1136	NASDAQ	BFC	Wed, Dec 4, 2019	67.67	67.71	66.30	66.65
1135	NASDAQ	BFC	Tue, Dec 3, 2019	65.53	67.87	65.53	67.40
1134	NASDAQ	BFC	Mon, Dec 2, 2019	68.42	68.92	65.76	65.77
1133	NASDAQ	BFC	Fri, Nov 29, 2019	68.66	69.50	67.91	67.91
1132	NASDAQ	BFC	Wed, Nov 27, 2019	69.42	69.42	68.22	68.78
1131	NASDAQ	BFC	Tue, Nov 26, 2019	69.82	70.00	68.50	69.41
1130	NASDAQ	BFC	Mon, Nov 25, 2019	68.91	70.00	68.83	69.90
1129	NASDAQ	BFC	Fri, Nov 22, 2019	68.45	69.27	68.13	68.72
1128	NASDAQ	BFC	Thu, Nov 21, 2019	68.60	68.98	68.11	68.53
1127	NASDAQ	BFC	Wed, Nov 20, 2019	68.80	68.95	68.44	68.44
1126	NASDAQ	BFC	Tue, Nov 19, 2019	68.48	68.95	68.20	68.74
1125	NASDAQ	BFC	Mon, Nov 18, 2019	68.71	68.71	67.15	68.28
1124	NASDAQ	BFC	Fri, Nov 15, 2019	69.19	69.40	68.78	68.99
1123	NASDAQ	BFC	Thu, Nov 14, 2019	69.15	69.74	67.50	68.99
1122	NASDAQ	BFC	Wed, Nov 13, 2019	68.06	69.50	67.50	69.00
1121	NASDAQ	BFC	Tue, Nov 12, 2019	68.80	69.60	67.33	68.27
1120	NASDAQ	BFC	Mon, Nov 11, 2019	67.57	68.99	67.57	68.85
1119	NASDAQ	BFC	Fri, Nov 8, 2019	68.61	69.47	67.60	67.62
1118	NASDAQ	BFC	Thu, Nov 7, 2019	70.09	70.09	69.28	69.57
1117	NASDAQ	BFC	Wed, Nov 6, 2019	70.00	71.13	68.00	69.70
1116	NASDAQ	BFC	Tue, Nov 5, 2019	68.90	71.28	68.90	71.28
1115	NASDAQ	BFC	Mon, Nov 4, 2019	70.19	70.19	69.71	69.71
1114	NASDAQ	BFC	Fri, Nov 1, 2019	70.30	70.33	68.81	70.00
1113	NASDAQ	BFC	Thu, Oct 31, 2019	71.04	71.04	69.75	70.00
1112	NASDAQ	BFC	Wed, Oct 30, 2019	70.08	71.25	69.74	71.17
1111	NASDAQ	BFC	Tue, Oct 29, 2019	69.25	71.39	68.84	70.05
1110	NASDAQ	BFC	Mon, Oct 28, 2019	69.16	69.99	69.00	69.52
1109	NASDAQ	BFC	Fri, Oct 25, 2019	69.25	69.50	67.16	69.07
1108	NASDAQ	BFC	Thu, Oct 24, 2019	67.15	69.37	67.00	69.37
1107	NASDAQ	BFC	Wed, Oct 23, 2019	69.70	69.70	68.50	69.25
1106	NASDAQ	BFC	Tue, Oct 22, 2019	69.79	69.79	69.35	69.50
1105	NASDAQ	BFC	Mon, Oct 21, 2019	68.46	69.75	67.05	69.75
1104	NASDAQ	BFC	Fri, Oct 18, 2019	67.85	68.40	67.67	68.40
1103	NASDAQ	BFC	Thu, Oct 17, 2019	66.85	68.14	66.35	68.14
1102	NASDAQ	BFC	Wed, Oct 16, 2019	65.89	66.85	63.41	66.85
1101	NASDAQ	BFC	Tue, Oct 15, 2019	64.00	66.90	63.90	66.78
1100	NASDAQ	BFC	Mon, Oct 14, 2019	66.00	66.48	65.25	65.84
1099	NASDAQ	BFC	Fri, Oct 11, 2019	67.40	67.40	65.57	65.98
1098	NASDAQ	BFC	Thu, Oct 10, 2019	66.84	67.95	66.25	66.99
1097	NASDAQ	BFC	Wed, Oct 9, 2019	66.90	66.90	66.08	66.84
1096	NASDAQ	BFC	Tue, Oct 8, 2019	66.74	66.97	65.09	65.86
1095	NASDAQ	BFC	Mon, Oct 7, 2019	64.10	68.90	64.10	66.98
1094	NASDAQ	BFC	Fri, Oct 4, 2019	64.03	64.78	63.37	64.29
1093	NASDAQ	BFC	Thu, Oct 3, 2019	64.57	65.07	63.57	64.38
1092	NASDAQ	BFC	Wed, Oct 2, 2019	64.49	64.96	63.84	64.80
1091	NASDAQ	BFC	Tue, Oct 1, 2019	66.41	66.87	64.34	64.69
1090	NASDAQ	BFC	Mon, Sep 30, 2019	63.41	66.90	62.97	66.18
1089	NASDAQ	BFC	Fri, Sep 27, 2019	64.63	65.32	63.15	63.68
1088	NASDAQ	BFC	Thu, Sep 26, 2019	66.62	66.62	64.29	64.63
1087	NASDAQ	BFC	Wed, Sep 25, 2019	66.34	67.12	65.69	66.88
1086	NASDAQ	BFC	Tue, Sep 24, 2019	67.21	67.54	65.55	66.63
1085	NASDAQ	BFC	Mon, Sep 23, 2019	66.63	68.17	62.96	67.15
1084	NASDAQ	BFC	Fri, Sep 20, 2019	68.76	69.46	61.27	68.37
1083	NASDAQ	BFC	Thu, Sep 19, 2019	68.15	69.36	68.15	68.86
1082	NASDAQ	BFC	Wed, Sep 18, 2019	68.00	69.47	66.82	68.01
1081	NASDAQ	BFC	Tue, Sep 17, 2019	67.11	68.34	66.38	67.92
1080	NASDAQ	BFC	Mon, Sep 16, 2019	66.36	67.50	64.67	67.20
1079	NASDAQ	BFC	Fri, Sep 13, 2019	66.16	67.09	66.06	66.60
1078	NASDAQ	BFC	Thu, Sep 12, 2019	63.52	66.49	63.26	66.00
1077	NASDAQ	BFC	Wed, Sep 11, 2019	61.40	63.87	60.10	63.60
1076	NASDAQ	BFC	Tue, Sep 10, 2019	60.42	62.29	58.00	61.67
1075	NASDAQ	BFC	Mon, Sep 9, 2019	55.69	61.72	55.60	61.64
1074	NASDAQ	BFC	Fri, Sep 6, 2019	55.54	56.05	55.31	55.60
1073	NASDAQ	BFC	Thu, Sep 5, 2019	55.17	55.72	55.01	55.70
1072	NASDAQ	BFC	Wed, Sep 4, 2019	55.28	55.53	54.98	55.24
1071	NASDAQ	BFC	Tue, Sep 3, 2019	54.43	56.11	54.43	54.80
1070	NASDAQ	BFC	Fri, Aug 30, 2019	55.41	55.49	54.37	54.43
1069	NASDAQ	BFC	Thu, Aug 29, 2019	55.91	56.63	54.99	55.23
1068	NASDAQ	BFC	Wed, Aug 28, 2019	55.18	55.89	55.03	55.37
1067	NASDAQ	BFC	Tue, Aug 27, 2019	55.65	56.25	55.01	55.20
1066	NASDAQ	BFC	Mon, Aug 26, 2019	55.56	57.10	54.81	55.99
1065	NASDAQ	BFC	Fri, Aug 23, 2019	55.52	56.13	54.51	54.92
1064	NASDAQ	BFC	Thu, Aug 22, 2019	56.25	56.99	55.36	55.59
1063	NASDAQ	BFC	Wed, Aug 21, 2019	54.98	57.00	54.98	55.90
1062	NASDAQ	BFC	Tue, Aug 20, 2019	55.34	56.00	53.93	54.79
1061	NASDAQ	BFC	Mon, Aug 19, 2019	55.65	55.65	55.30	55.50
1060	NASDAQ	BFC	Fri, Aug 16, 2019	55.37	55.85	55.20	55.65
1059	NASDAQ	BFC	Thu, Aug 15, 2019	55.44	55.83	55.15	55.15
1058	NASDAQ	BFC	Wed, Aug 14, 2019	55.51	55.75	55.05	55.31
1057	NASDAQ	BFC	Tue, Aug 13, 2019	56.07	56.52	56.07	56.18
1056	NASDAQ	BFC	Mon, Aug 12, 2019	55.64	56.30	55.14	55.94
1055	NASDAQ	BFC	Fri, Aug 9, 2019	55.38	55.96	55.38	55.71
1054	NASDAQ	BFC	Thu, Aug 8, 2019	55.60	56.27	55.37	55.50
1053	NASDAQ	BFC	Wed, Aug 7, 2019	55.12	55.83	55.12	55.38
1052	NASDAQ	BFC	Tue, Aug 6, 2019	55.23	56.22	55.16	55.82
1051	NASDAQ	BFC	Mon, Aug 5, 2019	55.10	56.27	54.62	55.05
1050	NASDAQ	BFC	Fri, Aug 2, 2019	54.62	56.30	54.62	55.94
1049	NASDAQ	BFC	Thu, Aug 1, 2019	57.66	57.66	54.40	54.65
1048	NASDAQ	BFC	Wed, Jul 31, 2019	56.37	58.86	56.37	57.90
1047	NASDAQ	BFC	Tue, Jul 30, 2019	56.16	58.01	56.12	56.40
1046	NASDAQ	BFC	Mon, Jul 29, 2019	55.91	57.67	55.81	56.75
1045	NASDAQ	BFC	Fri, Jul 26, 2019	55.40	57.78	55.40	57.14
1044	NASDAQ	BFC	Thu, Jul 25, 2019	58.15	58.92	55.27	55.48
1043	NASDAQ	BFC	Wed, Jul 24, 2019	58.15	58.99	57.51	58.48
1042	NASDAQ	BFC	Tue, Jul 23, 2019	57.03	59.36	57.00	58.50
1041	NASDAQ	BFC	Mon, Jul 22, 2019	58.33	58.60	57.01	57.67
1040	NASDAQ	BFC	Fri, Jul 19, 2019	63.05	63.78	57.85	58.01
1039	NASDAQ	BFC	Thu, Jul 18, 2019	66.50	66.50	64.75	64.78
1038	NASDAQ	BFC	Wed, Jul 17, 2019	63.11	64.90	62.01	64.72
1037	NASDAQ	BFC	Tue, Jul 16, 2019	64.10	64.10	62.02	62.68
1036	NASDAQ	BFC	Mon, Jul 15, 2019	66.98	66.98	64.43	64.43
1035	NASDAQ	BFC	Fri, Jul 12, 2019	66.07	66.23	65.10	66.03
1034	NASDAQ	BFC	Thu, Jul 11, 2019	67.35	67.35	65.21	66.07
1033	NASDAQ	BFC	Wed, Jul 10, 2019	68.23	68.52	66.09	67.15
1032	NASDAQ	BFC	Tue, Jul 9, 2019	68.10	68.69	66.56	68.40
1031	NASDAQ	BFC	Mon, Jul 8, 2019	69.48	69.93	68.25	68.85
1030	NASDAQ	BFC	Fri, Jul 5, 2019	69.99	70.40	68.53	69.78
1029	NASDAQ	BFC	Wed, Jul 3, 2019	70.22	71.50	69.25	70.06
1028	NASDAQ	BFC	Tue, Jul 2, 2019	70.03	71.55	69.52	71.00
1027	NASDAQ	BFC	Mon, Jul 1, 2019	69.43	72.93	69.24	71.12
1026	NASDAQ	BFC	Fri, Jun 28, 2019	68.17	70.50	67.00	68.96
1025	NASDAQ	BFC	Thu, Jun 27, 2019	68.65	69.23	67.00	67.15
1024	NASDAQ	BFC	Wed, Jun 26, 2019	69.92	69.92	67.00	68.74
1023	NASDAQ	BFC	Tue, Jun 25, 2019	68.67	71.88	66.65	68.78
1022	NASDAQ	BFC	Mon, Jun 24, 2019	71.29	71.97	68.30	68.68
1021	NASDAQ	BFC	Fri, Jun 21, 2019	70.30	71.72	68.70	70.21
1020	NASDAQ	BFC	Thu, Jun 20, 2019	71.40	72.66	69.59	70.31
1019	NASDAQ	BFC	Wed, Jun 19, 2019	73.35	73.35	70.01	71.40
1018	NASDAQ	BFC	Tue, Jun 18, 2019	73.61	74.00	72.14	73.32
1017	NASDAQ	BFC	Mon, Jun 17, 2019	73.29	74.00	71.48	73.70
1016	NASDAQ	BFC	Fri, Jun 14, 2019	74.75	74.75	71.06	73.31
1015	NASDAQ	BFC	Thu, Jun 13, 2019	76.00	76.10	72.60	73.60
1014	NASDAQ	BFC	Wed, Jun 12, 2019	72.50	76.90	64.00	76.00
1013	NASDAQ	BFC	Tue, Jun 11, 2019	71.00	74.71	71.00	72.00
1012	NASDAQ	BFC	Mon, Jun 10, 2019	68.81	73.97	67.51	71.01
1011	NASDAQ	BFC	Fri, Jun 7, 2019	69.33	69.33	65.89	68.90
1010	NASDAQ	BFC	Thu, Jun 6, 2019	67.50	68.75	65.91	68.75
1009	NASDAQ	BFC	Wed, Jun 5, 2019	67.60	68.60	66.55	67.31
1008	NASDAQ	BFC	Tue, Jun 4, 2019	68.86	69.80	65.95	68.68
1007	NASDAQ	BFC	Mon, Jun 3, 2019	66.51	68.69	65.07	68.69
1006	NASDAQ	BFC	Fri, May 31, 2019	71.11	71.11	64.36	66.00
1005	NASDAQ	BFC	Thu, May 30, 2019	69.31	74.00	68.84	71.39
1004	NASDAQ	BFC	Wed, May 29, 2019	71.00	71.00	69.07	70.50
1003	NASDAQ	BFC	Tue, May 28, 2019	69.12	71.00	66.78	71.00
1002	NASDAQ	BFC	Fri, May 24, 2019	68.00	69.50	67.98	69.00
1001	NASDAQ	BFC	Thu, May 23, 2019	69.07	69.50	68.00	68.12
1000	NASDAQ	BFC	Wed, May 22, 2019	68.50	70.50	66.25	70.50
999	NASDAQ	BFC	Tue, May 21, 2019	67.70	68.40	67.69	68.40
998	NASDAQ	BFC	Mon, May 20, 2019	68.28	68.28	66.70	67.75
997	NASDAQ	BFC	Fri, May 17, 2019	66.14	68.28	65.54	67.89
996	NASDAQ	BFC	Thu, May 16, 2019	67.45	67.45	66.41	66.98
995	NASDAQ	BFC	Wed, May 15, 2019	66.11	67.45	66.00	66.80
994	NASDAQ	BFC	Tue, May 14, 2019	65.65	67.10	65.60	66.94
993	NASDAQ	BFC	Mon, May 13, 2019	66.71	66.95	65.00	66.25
992	NASDAQ	BFC	Fri, May 10, 2019	65.99	65.99	64.55	65.90
991	NASDAQ	BFC	Thu, May 9, 2019	66.39	66.50	63.30	65.05
990	NASDAQ	BFC	Wed, May 8, 2019	66.70	67.60	65.01	66.48
989	NASDAQ	BFC	Tue, May 7, 2019	67.28	68.49	64.91	67.00
988	NASDAQ	BFC	Mon, May 6, 2019	68.86	68.98	66.00	68.80
987	NASDAQ	BFC	Fri, May 3, 2019	68.00	68.60	64.53	68.60
986	NASDAQ	BFC	Thu, May 2, 2019	70.13	71.98	66.76	67.00
985	NASDAQ	BFC	Wed, May 1, 2019	64.00	72.00	63.62	68.84
984	NASDAQ	BFC	Tue, Apr 30, 2019	62.70	63.99	61.66	63.70
983	NASDAQ	BFC	Mon, Apr 29, 2019	61.10	62.75	60.05	62.75
982	NASDAQ	BFC	Fri, Apr 26, 2019	62.50	62.70	62.50	62.70
981	NASDAQ	BFC	Thu, Apr 25, 2019	62.50	63.00	62.50	63.00
980	NASDAQ	BFC	Wed, Apr 24, 2019	59.47	62.50	59.24	61.60
979	NASDAQ	BFC	Tue, Apr 23, 2019	59.59	62.50	59.59	60.70
978	NASDAQ	BFC	Mon, Apr 22, 2019	61.50	61.90	60.60	60.60
977	NASDAQ	BFC	Thu, Apr 18, 2019	61.90	61.90	61.90	61.90
976	NASDAQ	BFC	Wed, Apr 17, 2019	61.95	62.49	60.92	61.50
975	NASDAQ	BFC	Tue, Apr 16, 2019	60.55	61.90	60.55	60.94
974	NASDAQ	BFC	Mon, Apr 15, 2019	60.05	61.90	60.05	60.38
973	NASDAQ	BFC	Fri, Apr 12, 2019	60.22	61.70	59.25	60.41
972	NASDAQ	BFC	Thu, Apr 11, 2019	60.00	64.88	60.00	60.00
971	NASDAQ	BFC	Wed, Apr 10, 2019	59.00	59.80	58.94	59.60
970	NASDAQ	BFC	Tue, Apr 9, 2019	58.98	58.98	57.61	57.61
969	NASDAQ	BFC	Mon, Apr 8, 2019	59.00	59.00	58.50	58.90
968	NASDAQ	BFC	Fri, Apr 5, 2019	58.71	59.15	57.64	58.15
967	NASDAQ	BFC	Thu, Apr 4, 2019	58.00	59.00	58.00	58.71
966	NASDAQ	BFC	Wed, Apr 3, 2019	58.00	58.40	57.46	58.40
965	NASDAQ	BFC	Tue, Apr 2, 2019	59.26	59.26	57.96	58.00
964	NASDAQ	BFC	Mon, Apr 1, 2019	58.03	59.04	58.03	59.04
963	NASDAQ	BFC	Fri, Mar 29, 2019	59.00	59.04	58.41	58.93
962	NASDAQ	BFC	Thu, Mar 28, 2019	57.59	59.00	57.59	59.00
961	NASDAQ	BFC	Wed, Mar 27, 2019	58.50	58.50	56.71	58.50
960	NASDAQ	BFC	Tue, Mar 26, 2019	58.50	58.50	57.75	58.49
959	NASDAQ	BFC	Mon, Mar 25, 2019	55.87	59.00	55.87	59.00
958	NASDAQ	BFC	Fri, Mar 22, 2019	59.00	59.00	57.70	58.88
957	NASDAQ	BFC	Thu, Mar 21, 2019	57.99	57.99	57.50	57.84
956	NASDAQ	BFC	Wed, Mar 20, 2019	57.98	57.99	57.10	57.48
955	NASDAQ	BFC	Tue, Mar 19, 2019	58.00	58.00	57.11	57.11
954	NASDAQ	BFC	Mon, Mar 18, 2019	59.26	59.26	57.52	57.54
953	NASDAQ	BFC	Fri, Mar 15, 2019	57.00	59.26	57.00	58.00
952	NASDAQ	BFC	Thu, Mar 14, 2019	59.75	59.75	59.00	59.00
951	NASDAQ	BFC	Wed, Mar 13, 2019	59.22	59.22	58.48	58.75
950	NASDAQ	BFC	Tue, Mar 12, 2019	57.88	60.00	57.88	59.00
949	NASDAQ	BFC	Mon, Mar 11, 2019	57.17	58.00	55.70	56.52
948	NASDAQ	BFC	Fri, Mar 8, 2019	57.25	58.54	57.00	58.54
947	NASDAQ	BFC	Thu, Mar 7, 2019	55.71	58.97	55.71	58.50
946	NASDAQ	BFC	Wed, Mar 6, 2019	55.25	57.12	55.25	57.12
945	NASDAQ	BFC	Tue, Mar 5, 2019	54.23	56.00	54.23	56.00
944	NASDAQ	BFC	Mon, Mar 4, 2019	55.00	55.75	54.00	55.75
943	NASDAQ	BFC	Fri, Mar 1, 2019	57.25	57.25	56.00	56.20
942	NASDAQ	BFC	Thu, Feb 28, 2019	53.60	59.50	53.44	57.25
941	NASDAQ	BFC	Wed, Feb 27, 2019	54.10	54.10	53.90	53.90
940	NASDAQ	BFC	Tue, Feb 26, 2019	54.28	54.28	53.40	54.28
939	NASDAQ	BFC	Mon, Feb 25, 2019	54.28	54.28	54.28	54.28
938	NASDAQ	BFC	Fri, Feb 22, 2019	54.65	54.65	53.03	54.65
937	NASDAQ	BFC	Thu, Feb 21, 2019	53.10	56.00	53.00	54.66
936	NASDAQ	BFC	Wed, Feb 20, 2019	54.23	54.45	54.22	54.41
935	NASDAQ	BFC	Tue, Feb 19, 2019	54.00	54.40	53.40	54.40
934	NASDAQ	BFC	Fri, Feb 15, 2019	54.40	56.37	54.40	54.54
933	NASDAQ	BFC	Thu, Feb 14, 2019	55.00	56.65	55.00	56.63
932	NASDAQ	BFC	Wed, Feb 13, 2019	55.95	55.95	53.26	55.00
931	NASDAQ	BFC	Tue, Feb 12, 2019	55.85	55.95	54.05	55.95
930	NASDAQ	BFC	Mon, Feb 11, 2019	52.16	56.00	52.16	55.88
929	NASDAQ	BFC	Fri, Feb 8, 2019	52.49	56.00	52.49	56.00
928	NASDAQ	BFC	Thu, Feb 7, 2019	52.45	52.50	52.45	52.50
927	NASDAQ	BFC	Wed, Feb 6, 2019	51.10	52.50	51.04	52.50
926	NASDAQ	BFC	Tue, Feb 5, 2019	51.69	57.89	50.99	52.50
925	NASDAQ	BFC	Mon, Feb 4, 2019	49.00	52.00	49.00	52.00
924	NASDAQ	BFC	Fri, Feb 1, 2019	49.16	50.85	49.16	50.85
923	NASDAQ	BFC	Thu, Jan 31, 2019	48.01	51.50	48.01	48.62
922	NASDAQ	BFC	Wed, Jan 30, 2019	47.80	51.25	47.40	49.84
921	NASDAQ	BFC	Tue, Jan 29, 2019	47.59	49.98	47.46	48.00
920	NASDAQ	BFC	Mon, Jan 28, 2019	48.01	48.25	47.14	47.25
919	NASDAQ	BFC	Fri, Jan 25, 2019	48.00	50.00	47.97	48.10
918	NASDAQ	BFC	Thu, Jan 24, 2019	38.41	50.00	35.02	50.00
917	NASDAQ	BFC	Wed, Jan 23, 2019	46.40	48.14	46.00	47.80
916	NASDAQ	BFC	Tue, Jan 22, 2019	46.22	47.59	46.00	46.75
915	NASDAQ	BFC	Fri, Jan 18, 2019	47.60	47.99	47.00	47.45
914	NASDAQ	BFC	Thu, Jan 17, 2019	47.60	47.60	47.50	47.60
913	NASDAQ	BFC	Wed, Jan 16, 2019	47.99	47.99	47.99	47.99
912	NASDAQ	BFC	Tue, Jan 15, 2019	47.99	47.99	46.70	47.89
911	NASDAQ	BFC	Mon, Jan 14, 2019	46.64	48.00	46.64	47.99
910	NASDAQ	BFC	Fri, Jan 11, 2019	48.00	48.00	47.90	48.00
909	NASDAQ	BFC	Thu, Jan 10, 2019	47.45	48.00	47.45	48.00
908	NASDAQ	BFC	Wed, Jan 9, 2019	46.75	47.50	46.75	47.45
907	NASDAQ	BFC	Tue, Jan 8, 2019	47.00	48.71	46.60	47.88
906	NASDAQ	BFC	Mon, Jan 7, 2019	47.05	47.05	47.00	47.00
905	NASDAQ	BFC	Fri, Jan 4, 2019	47.00	47.19	47.00	47.00
904	NASDAQ	BFC	Thu, Jan 3, 2019	0.00	0.00	0.00	48.00
903	NASDAQ	BFC	Wed, Jan 2, 2019	48.18	48.21	48.00	48.00
902	NASDAQ	BFC	Mon, Dec 31, 2018	46.61	46.83	46.60	46.60
901	NASDAQ	BFC	Fri, Dec 28, 2018	49.50	49.50	48.00	48.21
900	NASDAQ	BFC	Thu, Dec 27, 2018	48.00	48.21	47.70	48.20
899	NASDAQ	BFC	Wed, Dec 26, 2018	48.10	48.10	47.97	48.00
898	NASDAQ	BFC	Mon, Dec 24, 2018	46.00	48.19	46.00	47.99
897	NASDAQ	BFC	Fri, Dec 21, 2018	48.95	49.07	45.91	45.91
896	NASDAQ	BFC	Thu, Dec 20, 2018	45.91	45.91	45.91	45.91
895	NASDAQ	BFC	Wed, Dec 19, 2018	48.00	49.00	46.26	46.26
894	NASDAQ	BFC	Tue, Dec 18, 2018	0.00	0.00	0.00	49.50
893	NASDAQ	BFC	Mon, Dec 17, 2018	47.26	49.50	47.26	49.50
892	NASDAQ	BFC	Fri, Dec 14, 2018	49.00	49.50	48.25	49.50
891	NASDAQ	BFC	Thu, Dec 13, 2018	48.26	49.50	48.26	49.50
890	NASDAQ	BFC	Wed, Dec 12, 2018	49.25	49.25	49.24	49.24
889	NASDAQ	BFC	Tue, Dec 11, 2018	49.49	49.50	49.49	49.50
888	NASDAQ	BFC	Mon, Dec 10, 2018	48.30	49.00	48.30	49.00
887	NASDAQ	BFC	Fri, Dec 7, 2018	48.43	48.68	48.28	48.68
886	NASDAQ	BFC	Thu, Dec 6, 2018	0.00	0.00	0.00	49.60
885	NASDAQ	BFC	Tue, Dec 4, 2018	49.60	49.60	49.60	49.60
884	NASDAQ	BFC	Mon, Dec 3, 2018	50.50	50.50	48.85	49.00
883	NASDAQ	BFC	Fri, Nov 30, 2018	49.05	49.95	48.75	49.95
882	NASDAQ	BFC	Thu, Nov 29, 2018	48.90	49.65	48.90	48.98
881	NASDAQ	BFC	Wed, Nov 28, 2018	47.68	48.90	47.68	48.90
880	NASDAQ	BFC	Mon, Nov 26, 2018	48.30	48.80	48.30	48.79
879	NASDAQ	BFC	Tue, Nov 20, 2018	49.55	50.12	49.50	50.12
878	NASDAQ	BFC	Mon, Nov 19, 2018	50.00	50.00	50.00	50.00
877	NASDAQ	BFC	Thu, Nov 15, 2018	50.40	50.40	50.40	50.40
876	NASDAQ	BFC	Wed, Nov 14, 2018	49.95	49.95	49.95	49.95
875	NASDAQ	BFC	Tue, Nov 13, 2018	49.00	50.20	49.00	50.00
874	NASDAQ	BFC	Mon, Nov 12, 2018	50.00	50.50	49.00	50.00
873	NASDAQ	BFC	Fri, Nov 9, 2018	49.00	50.00	49.00	50.00
872	NASDAQ	BFC	Thu, Nov 8, 2018	48.49	48.49	48.00	48.49
871	NASDAQ	BFC	Wed, Nov 7, 2018	48.00	51.41	48.00	48.23
870	NASDAQ	BFC	Tue, Nov 6, 2018	48.85	48.85	48.35	48.35
869	NASDAQ	BFC	Mon, Nov 5, 2018	48.98	49.45	48.98	49.45
868	NASDAQ	BFC	Fri, Nov 2, 2018	50.50	50.50	50.50	50.50
867	NASDAQ	BFC	Thu, Nov 1, 2018	50.00	50.00	50.00	50.00
866	NASDAQ	BFC	Wed, Oct 31, 2018	50.50	52.25	50.50	52.25
865	NASDAQ	BFC	Tue, Oct 30, 2018	3788.64	3860.96	3783.63	50.14
864	NASDAQ	BFC	Mon, Oct 29, 2018	3869.24	3898.41	3742.33	3799.07
863	NASDAQ	BFC	Fri, Oct 26, 2018	50.14	50.14	50.14	3832.73
862	NASDAQ	BFC	Thu, Oct 25, 2018	50.00	50.00	50.00	50.00
861	NASDAQ	BFC	Wed, Oct 24, 2018	3937.76	3945.14	3812.27	3818.83
860	NASDAQ	BFC	Tue, Oct 23, 2018	51.00	51.00	50.50	50.74
859	NASDAQ	BFC	Mon, Oct 22, 2018	51.15	51.15	50.75	50.75
858	NASDAQ	BFC	Fri, Oct 19, 2018	51.50	52.06	50.75	50.75
857	NASDAQ	BFC	Thu, Oct 18, 2018	51.69	52.25	51.69	52.00
856	NASDAQ	BFC	Wed, Oct 17, 2018	53.50	53.50	50.01	50.01
855	NASDAQ	BFC	Tue, Oct 16, 2018	54.00	54.00	54.00	54.00
854	NASDAQ	BFC	Fri, Oct 12, 2018	54.50	55.00	53.50	54.10
853	NASDAQ	BFC	Thu, Oct 11, 2018	54.25	54.25	54.00	54.00
852	NASDAQ	BFC	Tue, Oct 9, 2018	54.75	54.75	54.75	54.75
851	NASDAQ	BFC	Thu, Oct 4, 2018	54.75	54.75	54.75	54.75
850	NASDAQ	BFC	Wed, Oct 3, 2018	54.99	55.00	54.80	54.99
849	NASDAQ	BFC	Tue, Oct 2, 2018	54.95	55.00	54.95	54.99
848	NASDAQ	BFC	Mon, Oct 1, 2018	54.80	54.95	54.80	54.95
847	NASDAQ	BFC	Fri, Sep 28, 2018	54.50	54.75	54.50	54.75
846	NASDAQ	BFC	Thu, Sep 27, 2018	54.25	54.25	54.25	54.25
845	NASDAQ	BFC	Tue, Sep 25, 2018	53.75	54.00	53.75	54.00
844	NASDAQ	BFC	Mon, Sep 24, 2018	53.25	53.35	53.25	53.35
843	NASDAQ	BFC	Fri, Sep 21, 2018	53.30	53.30	52.54	53.25
842	NASDAQ	BFC	Fri, Sep 14, 2018	53.33	53.33	53.33	53.33
841	NASDAQ	BFC	Wed, Sep 12, 2018	54.00	54.25	53.35	54.25
840	NASDAQ	BFC	Tue, Sep 11, 2018	53.35	53.35	53.35	53.35
839	NASDAQ	BFC	Mon, Sep 10, 2018	53.50	53.50	53.50	53.50
838	NASDAQ	BFC	Fri, Sep 7, 2018	54.00	54.00	52.84	53.60
837	NASDAQ	BFC	Thu, Sep 6, 2018	54.00	54.00	54.00	54.00
836	NASDAQ	BFC	Wed, Sep 5, 2018	53.90	54.00	53.90	53.90
835	NASDAQ	BFC	Fri, Aug 31, 2018	54.00	54.00	54.00	54.00
834	NASDAQ	BFC	Thu, Aug 30, 2018	54.25	54.25	54.25	54.25
833	NASDAQ	BFC	Mon, Aug 27, 2018	54.00	54.00	54.00	54.00
832	NASDAQ	BFC	Fri, Aug 24, 2018	54.00	54.25	54.00	54.25
831	NASDAQ	BFC	Thu, Aug 23, 2018	54.00	54.00	54.00	54.00
830	NASDAQ	BFC	Thu, Aug 16, 2018	54.00	54.00	54.00	54.00
829	NASDAQ	BFC	Wed, Aug 15, 2018	54.00	54.00	54.00	54.00
828	NASDAQ	BFC	Mon, Aug 13, 2018	53.90	53.90	53.90	53.90
827	NASDAQ	BFC	Fri, Aug 10, 2018	53.92	53.92	53.92	53.92
826	NASDAQ	BFC	Wed, Aug 8, 2018	54.00	54.25	54.00	54.25
825	NASDAQ	BFC	Mon, Aug 6, 2018	53.82	53.82	53.82	53.82
824	NASDAQ	BFC	Fri, Aug 3, 2018	53.81	53.81	53.81	53.81
823	NASDAQ	BFC	Wed, Aug 1, 2018	54.00	54.25	53.76	53.76
822	NASDAQ	BFC	Tue, Jul 31, 2018	53.76	53.76	53.76	53.76
821	NASDAQ	BFC	Mon, Jul 30, 2018	53.76	53.76	53.76	53.76
820	NASDAQ	BFC	Thu, Jul 26, 2018	53.76	53.76	53.76	53.76
819	NASDAQ	BFC	Tue, Jul 24, 2018	53.99	53.99	53.99	53.99
818	NASDAQ	BFC	Tue, Jul 17, 2018	53.55	53.99	53.30	53.99
817	NASDAQ	BFC	Mon, Jul 16, 2018	53.99	54.25	53.55	53.55
816	NASDAQ	BFC	Fri, Jul 13, 2018	53.80	53.80	53.80	53.80
815	NASDAQ	BFC	Wed, Jul 11, 2018	53.80	53.80	53.80	53.80
814	NASDAQ	BFC	Tue, Jul 10, 2018	53.99	53.99	53.99	53.99
813	NASDAQ	BFC	Mon, Jul 9, 2018	53.22	53.22	53.22	53.22
812	NASDAQ	BFC	Fri, Jul 6, 2018	54.00	54.00	54.00	54.00
811	NASDAQ	BFC	Thu, Jul 5, 2018	53.22	53.22	53.22	53.22
810	NASDAQ	BFC	Tue, Jul 3, 2018	54.00	54.00	54.00	54.00
809	NASDAQ	BFC	Wed, Jun 27, 2018	53.10	53.75	53.10	53.75
808	NASDAQ	BFC	Mon, Jun 25, 2018	53.10	53.10	53.10	53.10
807	NASDAQ	BFC	Fri, Jun 22, 2018	52.50	53.00	52.50	53.00
806	NASDAQ	BFC	Thu, Jun 21, 2018	52.60	52.60	52.60	52.60
805	NASDAQ	BFC	Tue, Jun 19, 2018	52.80	52.80	52.80	52.80
804	NASDAQ	BFC	Mon, Jun 18, 2018	52.90	52.90	52.80	52.80
803	NASDAQ	BFC	Thu, Jun 14, 2018	52.95	52.95	52.80	52.95
802	NASDAQ	BFC	Tue, Jun 12, 2018	52.80	52.80	52.80	52.80
801	NASDAQ	BFC	Mon, Jun 11, 2018	52.95	52.95	52.95	52.95
800	NASDAQ	BFC	Fri, Jun 8, 2018	52.95	52.95	52.70	52.70
799	NASDAQ	BFC	Wed, Jun 6, 2018	52.70	52.95	52.70	52.95
798	NASDAQ	BFC	Tue, Jun 5, 2018	52.95	52.95	52.72	52.72
797	NASDAQ	BFC	Mon, Jun 4, 2018	52.70	52.70	52.70	52.70
796	NASDAQ	BFC	Fri, Jun 1, 2018	52.86	53.00	52.86	53.00
795	NASDAQ	BFC	Wed, May 30, 2018	52.85	53.24	52.85	53.24
794	NASDAQ	BFC	Tue, May 29, 2018	52.85	52.85	52.85	52.85
793	NASDAQ	BFC	Fri, May 25, 2018	52.85	52.85	52.85	52.85
792	NASDAQ	BFC	Thu, May 24, 2018	54.00	54.00	54.00	54.00
791	NASDAQ	BFC	Wed, May 23, 2018	54.00	54.00	54.00	54.00
790	NASDAQ	BFC	Tue, May 22, 2018	53.00	54.00	53.00	54.00
789	NASDAQ	BFC	Fri, May 18, 2018	53.10	54.25	53.00	54.24
788	NASDAQ	BFC	Thu, May 17, 2018	53.25	53.25	53.25	53.25
787	NASDAQ	BFC	Wed, May 16, 2018	53.50	54.25	53.25	53.25
786	NASDAQ	BFC	Mon, May 14, 2018	54.50	54.50	54.50	54.50
785	NASDAQ	BFC	Fri, May 11, 2018	54.50	54.50	54.49	54.50
784	NASDAQ	BFC	Thu, May 10, 2018	55.26	55.26	53.11	53.11
783	NASDAQ	BFC	Wed, May 9, 2018	56.10	56.10	56.00	56.00
782	NASDAQ	BFC	Mon, May 7, 2018	56.20	56.99	56.01	56.99
781	NASDAQ	BFC	Thu, May 3, 2018	57.00	57.00	57.00	57.00
780	NASDAQ	BFC	Wed, May 2, 2018	57.00	57.00	57.00	57.00
779	NASDAQ	BFC	Tue, May 1, 2018	57.00	57.00	57.00	57.00
778	NASDAQ	BFC	Mon, Apr 30, 2018	57.00	58.50	57.00	58.00
777	NASDAQ	BFC	Fri, Apr 27, 2018	55.00	57.00	55.00	56.75
776	NASDAQ	BFC	Thu, Apr 26, 2018	53.50	55.00	53.50	55.00
775	NASDAQ	BFC	Wed, Apr 25, 2018	53.00	53.50	53.00	53.50
774	NASDAQ	BFC	Tue, Apr 24, 2018	51.73	52.00	51.73	52.00
773	NASDAQ	BFC	Mon, Apr 23, 2018	51.75	51.75	51.75	51.75
772	NASDAQ	BFC	Fri, Apr 20, 2018	51.00	51.00	51.00	51.00
771	NASDAQ	BFC	Thu, Apr 19, 2018	51.65	52.00	50.75	50.75
770	NASDAQ	BFC	Wed, Apr 18, 2018	51.74	51.74	51.74	51.74
769	NASDAQ	BFC	Tue, Apr 17, 2018	51.00	51.00	51.00	51.00
768	NASDAQ	BFC	Mon, Apr 16, 2018	51.00	51.00	51.00	51.00
767	NASDAQ	BFC	Fri, Apr 13, 2018	50.60	50.60	50.60	50.60
766	NASDAQ	BFC	Thu, Apr 12, 2018	50.40	51.00	50.40	50.90
765	NASDAQ	BFC	Wed, Apr 11, 2018	50.27	50.27	50.27	50.27
764	NASDAQ	BFC	Tue, Apr 10, 2018	50.06	50.06	50.06	50.06
763	NASDAQ	BFC	Mon, Apr 9, 2018	50.00	51.00	50.00	51.00
762	NASDAQ	BFC	Fri, Apr 6, 2018	50.00	50.00	50.00	50.00
761	NASDAQ	BFC	Thu, Apr 5, 2018	49.50	51.00	49.50	50.00
760	NASDAQ	BFC	Wed, Apr 4, 2018	47.00	49.00	47.00	48.00
759	NASDAQ	BFC	Tue, Apr 3, 2018	46.50	46.75	46.50	46.75
758	NASDAQ	BFC	Mon, Apr 2, 2018	45.75	46.50	45.75	46.50
757	NASDAQ	BFC	Thu, Mar 29, 2018	45.50	46.25	45.50	46.25
756	NASDAQ	BFC	Wed, Mar 28, 2018	45.50	46.00	45.50	46.00
755	NASDAQ	BFC	Tue, Mar 27, 2018	45.50	45.50	45.50	45.50
754	NASDAQ	BFC	Mon, Mar 26, 2018	45.35	45.35	45.25	45.25
753	NASDAQ	BFC	Fri, Mar 23, 2018	45.10	45.25	45.10	45.25
752	NASDAQ	BFC	Wed, Mar 21, 2018	45.10	45.80	45.10	45.80
751	NASDAQ	BFC	Tue, Mar 20, 2018	45.00	45.00	45.00	45.00
750	NASDAQ	BFC	Mon, Mar 19, 2018	45.00	45.45	45.00	45.45
749	NASDAQ	BFC	Thu, Mar 15, 2018	45.75	45.75	45.75	45.75
748	NASDAQ	BFC	Wed, Mar 14, 2018	45.75	45.75	45.75	45.75
747	NASDAQ	BFC	Tue, Mar 13, 2018	45.75	45.75	45.75	45.75
746	NASDAQ	BFC	Thu, Mar 8, 2018	45.75	45.80	45.75	45.80
745	NASDAQ	BFC	Wed, Mar 7, 2018	45.70	45.70	45.70	45.70
744	NASDAQ	BFC	Mon, Mar 5, 2018	45.50	45.75	45.50	45.50
743	NASDAQ	BFC	Thu, Mar 1, 2018	45.40	45.40	45.40	45.40
742	NASDAQ	BFC	Wed, Feb 28, 2018	45.35	45.35	45.35	45.35
741	NASDAQ	BFC	Mon, Feb 26, 2018	45.35	45.35	45.35	45.35
740	NASDAQ	BFC	Fri, Feb 23, 2018	45.00	45.30	45.00	45.25
739	NASDAQ	BFC	Thu, Feb 22, 2018	45.55	45.55	45.55	45.55
738	NASDAQ	BFC	Wed, Feb 21, 2018	45.60	45.60	45.60	45.60
737	NASDAQ	BFC	Tue, Feb 20, 2018	45.55	45.75	45.55	45.60
736	NASDAQ	BFC	Wed, Feb 14, 2018	45.50	45.50	45.50	45.50
735	NASDAQ	BFC	Mon, Feb 12, 2018	45.60	45.60	45.30	45.30
734	NASDAQ	BFC	Fri, Feb 9, 2018	45.50	45.60	45.50	45.60
733	NASDAQ	BFC	Wed, Feb 7, 2018	45.90	45.90	45.31	45.31
732	NASDAQ	BFC	Mon, Feb 5, 2018	45.90	45.90	45.90	45.90
731	NASDAQ	BFC	Fri, Feb 2, 2018	45.90	45.90	45.90	45.90
730	NASDAQ	BFC	Thu, Feb 1, 2018	46.20	46.20	46.20	46.20
729	NASDAQ	BFC	Wed, Jan 31, 2018	46.00	46.00	46.00	46.00
728	NASDAQ	BFC	Tue, Jan 30, 2018	46.00	46.00	46.00	46.00
727	NASDAQ	BFC	Mon, Jan 29, 2018	45.85	45.85	45.85	45.85
726	NASDAQ	BFC	Fri, Jan 26, 2018	45.80	45.80	45.80	45.80
725	NASDAQ	BFC	Thu, Jan 25, 2018	45.25	45.85	45.25	45.85
724	NASDAQ	BFC	Wed, Jan 24, 2018	45.50	45.50	45.50	45.50
723	NASDAQ	BFC	Tue, Jan 23, 2018	45.25	45.50	44.50	45.50
722	NASDAQ	BFC	Mon, Jan 22, 2018	44.25	45.15	44.25	45.15
721	NASDAQ	BFC	Fri, Jan 19, 2018	44.95	44.95	44.90	44.95
720	NASDAQ	BFC	Thu, Jan 18, 2018	44.10	44.90	44.10	44.90
719	NASDAQ	BFC	Wed, Jan 17, 2018	44.10	44.50	44.10	44.50
718	NASDAQ	BFC	Tue, Jan 16, 2018	44.64	44.64	44.10	44.10
717	NASDAQ	BFC	Fri, Jan 12, 2018	43.90	43.90	43.70	43.70
716	NASDAQ	BFC	Thu, Jan 11, 2018	43.90	43.90	43.90	43.90
715	NASDAQ	BFC	Tue, Jan 9, 2018	44.85	44.85	44.85	44.85
714	NASDAQ	BFC	Mon, Jan 8, 2018	44.85	44.85	44.85	44.85
713	NASDAQ	BFC	Fri, Jan 5, 2018	44.70	44.74	44.70	44.74
712	NASDAQ	BFC	Thu, Jan 4, 2018	43.45	44.75	43.75	43.75
711	NASDAQ	BFC	Wed, Jan 3, 2018	44.95	44.95	43.75	43.75
710	NASDAQ	BFC	Fri, Dec 29, 2017	44.75	44.75	44.70	44.70
709	NASDAQ	BFC	Thu, Dec 28, 2017	44.58	44.58	44.58	44.58
708	NASDAQ	BFC	Tue, Dec 26, 2017	44.60	44.70	44.59	44.70
707	NASDAQ	BFC	Thu, Dec 21, 2017	44.44	44.44	44.44	44.44
706	NASDAQ	BFC	Wed, Dec 20, 2017	42.60	43.15	42.60	43.15
705	NASDAQ	BFC	Tue, Dec 19, 2017	44.00	44.50	44.00	44.50
704	NASDAQ	BFC	Mon, Dec 18, 2017	43.30	44.00	43.30	44.00
703	NASDAQ	BFC	Fri, Dec 15, 2017	43.99	44.25	43.95	44.25
702	NASDAQ	BFC	Thu, Dec 14, 2017	43.58	43.75	43.30	43.74
701	NASDAQ	BFC	Tue, Dec 12, 2017	43.25	43.50	43.25	43.50
700	NASDAQ	BFC	Mon, Dec 11, 2017	43.00	43.10	43.00	43.10
699	NASDAQ	BFC	Fri, Dec 8, 2017	41.75	42.75	41.75	42.75
698	NASDAQ	BFC	Thu, Dec 7, 2017	41.50	41.60	41.50	41.60
697	NASDAQ	BFC	Wed, Dec 6, 2017	41.15	41.50	41.15	41.21
696	NASDAQ	BFC	Tue, Dec 5, 2017	41.10	44.20	41.10	41.20
695	NASDAQ	BFC	Mon, Dec 4, 2017	41.10	41.10	41.10	41.10
694	NASDAQ	BFC	Fri, Dec 1, 2017	41.00	41.10	41.10	41.10
693	NASDAQ	BFC	Thu, Nov 30, 2017	41.50	41.50	41.00	41.10
692	NASDAQ	BFC	Tue, Nov 28, 2017	41.25	41.25	41.25	41.25
691	NASDAQ	BFC	Mon, Nov 27, 2017	41.05	41.05	41.05	41.05
690	NASDAQ	BFC	Wed, Nov 22, 2017	41.75	41.75	41.75	41.75
689	NASDAQ	BFC	Tue, Nov 21, 2017	41.05	41.50	41.05	41.50
688	NASDAQ	BFC	Mon, Nov 20, 2017	41.06	41.06	41.06	41.06
687	NASDAQ	BFC	Fri, Nov 17, 2017	41.25	41.25	41.00	41.00
686	NASDAQ	BFC	Wed, Nov 15, 2017	42.00	42.00	41.00	41.05
685	NASDAQ	BFC	Tue, Nov 14, 2017	43.75	43.00	43.00	43.00
684	NASDAQ	BFC	Mon, Nov 13, 2017	42.00	43.75	42.00	43.75
683	NASDAQ	BFC	Mon, Nov 6, 2017	42.25	42.75	42.25	42.75
682	NASDAQ	BFC	Thu, Nov 2, 2017	40.50	40.50	40.50	40.50
681	NASDAQ	BFC	Wed, Nov 1, 2017	41.75	41.75	40.16	40.16
680	NASDAQ	BFC	Fri, Oct 27, 2017	41.25	41.75	41.25	41.75
679	NASDAQ	BFC	Tue, Oct 24, 2017	40.00	40.00	40.00	40.00
678	NASDAQ	BFC	Fri, Oct 20, 2017	41.00	41.00	41.00	41.00
677	NASDAQ	BFC	Thu, Oct 19, 2017	39.25	41.00	39.50	41.00
676	NASDAQ	BFC	Mon, Oct 16, 2017	38.80	39.10	38.80	39.10
675	NASDAQ	BFC	Fri, Oct 13, 2017	38.80	38.80	38.80	38.80
674	NASDAQ	BFC	Thu, Oct 12, 2017	38.80	38.80	38.80	38.80
673	NASDAQ	BFC	Wed, Oct 11, 2017	38.80	38.80	38.80	38.80
672	NASDAQ	BFC	Tue, Oct 10, 2017	38.80	38.80	38.80	38.80
671	NASDAQ	BFC	Mon, Oct 9, 2017	38.81	38.81	38.75	38.75
670	NASDAQ	BFC	Fri, Oct 6, 2017	38.81	38.81	38.81	38.81
669	NASDAQ	BFC	Wed, Oct 4, 2017	38.50	38.75	38.50	38.75
668	NASDAQ	BFC	Tue, Oct 3, 2017	38.50	38.50	38.50	38.50
667	NASDAQ	BFC	Mon, Oct 2, 2017	38.50	38.50	38.50	38.50
666	NASDAQ	BFC	Tue, Sep 19, 2017	38.50	38.50	38.50	38.50
665	NASDAQ	BFC	Mon, Sep 18, 2017	38.25	38.75	38.25	38.50
664	NASDAQ	BFC	Fri, Sep 15, 2017	37.50	38.00	37.75	38.00
663	NASDAQ	BFC	Thu, Sep 14, 2017	37.25	37.25	37.25	37.25
662	NASDAQ	BFC	Tue, Sep 12, 2017	36.90	36.90	36.90	36.90
661	NASDAQ	BFC	Mon, Sep 11, 2017	37.00	37.00	37.00	37.00
660	NASDAQ	BFC	Fri, Sep 8, 2017	36.50	36.77	36.50	36.77
659	NASDAQ	BFC	Thu, Sep 7, 2017	37.25	37.25	36.50	36.50
658	NASDAQ	BFC	Tue, Sep 5, 2017	37.30	37.30	37.25	37.25
657	NASDAQ	BFC	Fri, Sep 1, 2017	37.40	37.45	37.40	37.45
656	NASDAQ	BFC	Thu, Aug 31, 2017	37.50	37.50	37.45	37.50
655	NASDAQ	BFC	Wed, Aug 30, 2017	37.40	37.40	37.40	37.40
654	NASDAQ	BFC	Mon, Aug 21, 2017	37.00	37.00	37.00	37.00
653	NASDAQ	BFC	Thu, Aug 17, 2017	37.10	37.45	37.10	37.45
652	NASDAQ	BFC	Wed, Aug 16, 2017	36.80	37.50	36.80	37.50
651	NASDAQ	BFC	Wed, Aug 9, 2017	36.80	36.80	36.80	36.80
650	NASDAQ	BFC	Tue, Aug 8, 2017	36.80	36.80	36.80	36.80
649	NASDAQ	BFC	Mon, Aug 7, 2017	36.80	36.80	36.80	36.80
648	NASDAQ	BFC	Fri, Aug 4, 2017	36.80	36.80	36.80	36.80
647	NASDAQ	BFC	Thu, Aug 3, 2017	36.90	37.35	37.10	37.35
646	NASDAQ	BFC	Wed, Aug 2, 2017	37.00	37.00	36.77	36.77
645	NASDAQ	BFC	Tue, Aug 1, 2017	37.15	37.15	37.15	37.15
644	NASDAQ	BFC	Fri, Jul 28, 2017	37.15	37.15	37.15	37.15
643	NASDAQ	BFC	Thu, Jul 27, 2017	37.15	37.15	37.15	37.15
642	NASDAQ	BFC	Wed, Jul 26, 2017	37.00	37.00	37.00	37.00
641	NASDAQ	BFC	Tue, Jul 25, 2017	36.90	37.00	36.90	37.00
640	NASDAQ	BFC	Mon, Jul 24, 2017	37.15	37.15	37.00	37.00
639	NASDAQ	BFC	Fri, Jul 21, 2017	37.11	37.11	37.11	37.11
638	NASDAQ	BFC	Tue, Jul 18, 2017	37.15	37.15	37.15	37.15
637	NASDAQ	BFC	Wed, Jul 12, 2017	37.10	37.10	37.06	37.06
636	NASDAQ	BFC	Tue, Jul 11, 2017	37.00	37.00	37.00	37.00
635	NASDAQ	BFC	Mon, Jul 10, 2017	37.00	37.00	37.00	37.00
634	NASDAQ	BFC	Fri, Jul 7, 2017	36.25	36.75	36.25	36.48
633	NASDAQ	BFC	Thu, Jul 6, 2017	36.05	36.25	36.05	36.25
632	NASDAQ	BFC	Wed, Jul 5, 2017	36.30	36.30	36.05	36.05
631	NASDAQ	BFC	Tue, Jun 27, 2017	36.25	36.25	36.25	36.25
630	NASDAQ	BFC	Mon, Jun 26, 2017	36.25	36.25	36.25	36.25
629	NASDAQ	BFC	Fri, Jun 23, 2017	36.15	36.23	36.15	36.23
628	NASDAQ	BFC	Wed, Jun 21, 2017	36.10	36.10	36.10	36.10
627	NASDAQ	BFC	Mon, Jun 19, 2017	36.00	36.00	36.00	36.00
626	NASDAQ	BFC	Mon, Jun 12, 2017	36.00	36.00	36.00	36.00
625	NASDAQ	BFC	Fri, Jun 9, 2017	35.85	35.85	35.85	35.85
624	NASDAQ	BFC	Thu, Jun 8, 2017	35.25	35.27	35.27	35.27
623	NASDAQ	BFC	Wed, Jun 7, 2017	35.25	35.25	35.25	35.25
622	NASDAQ	BFC	Tue, Jun 6, 2017	35.25	35.25	35.25	35.25
621	NASDAQ	BFC	Mon, Jun 5, 2017	35.50	35.50	35.25	35.25
620	NASDAQ	BFC	Fri, Jun 2, 2017	35.16	35.16	35.16	35.16
619	NASDAQ	BFC	Fri, May 26, 2017	35.05	35.05	35.05	35.05
618	NASDAQ	BFC	Thu, May 25, 2017	34.95	34.95	34.95	34.95
617	NASDAQ	BFC	Wed, May 24, 2017	35.00	35.00	34.90	34.90
616	NASDAQ	BFC	Tue, May 23, 2017	35.00	35.25	34.85	35.00
615	NASDAQ	BFC	Mon, May 22, 2017	35.00	35.20	34.95	34.95
614	NASDAQ	BFC	Fri, May 19, 2017	34.93	35.20	34.93	35.20
613	NASDAQ	BFC	Wed, May 17, 2017	34.75	34.95	34.75	34.86
612	NASDAQ	BFC	Tue, May 16, 2017	34.75	34.75	34.74	34.74
611	NASDAQ	BFC	Mon, May 15, 2017	34.80	34.80	34.30	34.30
610	NASDAQ	BFC	Fri, May 12, 2017	35.00	35.00	34.99	35.00
609	NASDAQ	BFC	Thu, May 11, 2017	35.00	35.00	34.80	34.80
608	NASDAQ	BFC	Wed, May 10, 2017	34.85	34.85	34.85	34.85
607	NASDAQ	BFC	Fri, May 5, 2017	34.70	34.70	34.70	34.70
606	NASDAQ	BFC	Tue, May 2, 2017	34.75	34.75	34.70	34.70
605	NASDAQ	BFC	Mon, May 1, 2017	35.15	35.15	34.75	34.80
604	NASDAQ	BFC	Fri, Apr 28, 2017	35.20	35.40	35.20	35.40
603	NASDAQ	BFC	Tue, Apr 25, 2017	34.80	35.00	34.80	35.00
602	NASDAQ	BFC	Mon, Apr 24, 2017	34.80	34.80	34.80	34.80
601	NASDAQ	BFC	Fri, Apr 21, 2017	34.80	34.80	34.80	34.80
600	NASDAQ	BFC	Thu, Apr 20, 2017	34.60	34.60	34.55	34.55
599	NASDAQ	BFC	Wed, Apr 19, 2017	34.80	34.80	34.80	34.80
598	NASDAQ	BFC	Mon, Apr 17, 2017	35.00	35.00	35.00	35.00
597	NASDAQ	BFC	Thu, Apr 13, 2017	34.80	35.00	34.60	34.90
596	NASDAQ	BFC	Tue, Apr 11, 2017	35.00	35.00	34.60	35.00
595	NASDAQ	BFC	Mon, Apr 10, 2017	35.00	35.00	34.60	35.00
594	NASDAQ	BFC	Fri, Apr 7, 2017	35.05	35.08	35.00	35.00
593	NASDAQ	BFC	Thu, Apr 6, 2017	35.50	35.50	35.50	35.50
592	NASDAQ	BFC	Wed, Apr 5, 2017	35.00	35.00	35.00	35.00
591	NASDAQ	BFC	Mon, Apr 3, 2017	35.26	35.26	35.00	35.00
590	NASDAQ	BFC	Fri, Mar 31, 2017	35.25	35.30	35.25	35.30
589	NASDAQ	BFC	Tue, Mar 28, 2017	35.00	35.00	35.00	35.00
588	NASDAQ	BFC	Mon, Mar 27, 2017	35.25	35.25	35.25	35.25
587	NASDAQ	BFC	Fri, Mar 24, 2017	35.45	35.50	35.45	35.50
586	NASDAQ	BFC	Tue, Mar 21, 2017	35.25	35.45	35.25	35.45
585	NASDAQ	BFC	Mon, Mar 20, 2017	35.25	35.25	35.25	35.25
584	NASDAQ	BFC	Fri, Mar 17, 2017	35.00	35.00	35.00	35.00
583	NASDAQ	BFC	Thu, Mar 16, 2017	35.24	35.25	35.24	35.25
582	NASDAQ	BFC	Wed, Mar 15, 2017	34.55	34.95	34.55	34.95
581	NASDAQ	BFC	Tue, Mar 14, 2017	34.75	35.00	34.60	34.60
580	NASDAQ	BFC	Mon, Mar 13, 2017	34.75	34.75	34.75	34.75
579	NASDAQ	BFC	Fri, Mar 10, 2017	34.65	34.65	34.55	34.55
578	NASDAQ	BFC	Thu, Mar 9, 2017	35.50	35.50	35.50	35.50
577	NASDAQ	BFC	Wed, Mar 8, 2017	35.00	35.50	35.00	35.50
576	NASDAQ	BFC	Tue, Mar 7, 2017	35.25	35.50	35.25	35.50
575	NASDAQ	BFC	Mon, Mar 6, 2017	34.50	34.50	34.50	34.50
574	NASDAQ	BFC	Fri, Mar 3, 2017	34.90	35.00	34.87	34.87
573	NASDAQ	BFC	Thu, Mar 2, 2017	34.90	34.90	34.90	34.90
572	NASDAQ	BFC	Wed, Mar 1, 2017	35.00	35.00	35.00	35.00
571	NASDAQ	BFC	Tue, Feb 28, 2017	34.50	34.60	34.40	34.60
570	NASDAQ	BFC	Mon, Feb 27, 2017	34.50	34.50	34.50	34.50
569	NASDAQ	BFC	Fri, Feb 24, 2017	35.00	35.00	35.00	35.00
568	NASDAQ	BFC	Wed, Feb 22, 2017	35.00	35.00	35.00	35.00
567	NASDAQ	BFC	Tue, Feb 21, 2017	35.00	35.00	35.00	35.00
566	NASDAQ	BFC	Fri, Feb 17, 2017	34.30	35.00	34.25	35.00
565	NASDAQ	BFC	Thu, Feb 16, 2017	34.25	34.25	34.20	34.20
564	NASDAQ	BFC	Tue, Feb 14, 2017	34.50	34.50	34.50	34.50
563	NASDAQ	BFC	Mon, Feb 13, 2017	34.30	34.30	34.30	34.30
562	NASDAQ	BFC	Fri, Feb 10, 2017	34.50	34.50	34.50	34.50
561	NASDAQ	BFC	Thu, Feb 9, 2017	34.40	34.56	34.20	34.50
560	NASDAQ	BFC	Tue, Feb 7, 2017	34.20	34.40	34.20	34.40
559	NASDAQ	BFC	Mon, Feb 6, 2017	34.25	34.25	34.25	34.25
558	NASDAQ	BFC	Fri, Feb 3, 2017	34.05	34.25	34.05	34.10
557	NASDAQ	BFC	Thu, Feb 2, 2017	34.05	34.05	34.05	34.05
556	NASDAQ	BFC	Wed, Feb 1, 2017	34.00	34.00	34.00	34.00
555	NASDAQ	BFC	Tue, Jan 31, 2017	33.65	33.65	33.65	33.65
554	NASDAQ	BFC	Mon, Jan 30, 2017	33.75	34.00	33.60	34.00
553	NASDAQ	BFC	Thu, Jan 26, 2017	33.90	34.05	33.55	34.05
552	NASDAQ	BFC	Tue, Jan 24, 2017	33.30	33.30	33.30	33.30
551	NASDAQ	BFC	Fri, Jan 20, 2017	33.50	33.50	33.50	33.50
550	NASDAQ	BFC	Thu, Jan 19, 2017	34.05	34.05	34.05	34.05
549	NASDAQ	BFC	Fri, Jan 13, 2017	33.55	34.05	33.55	34.05
548	NASDAQ	BFC	Thu, Jan 12, 2017	33.50	33.50	33.30	33.30
547	NASDAQ	BFC	Tue, Jan 10, 2017	33.88	33.88	33.88	33.88
546	NASDAQ	BFC	Mon, Jan 9, 2017	33.75	34.25	33.30	33.30
545	NASDAQ	BFC	Fri, Jan 6, 2017	33.40	33.55	33.40	33.55
544	NASDAQ	BFC	Thu, Jan 5, 2017	33.50	33.50	33.30	33.50
543	NASDAQ	BFC	Wed, Jan 4, 2017	33.16	33.16	33.16	33.16
542	NASDAQ	BFC	Tue, Jan 3, 2017	33.10	33.50	33.10	33.10
541	NASDAQ	BFC	Fri, Dec 30, 2016	33.10	33.33	33.10	33.33
540	NASDAQ	BFC	Wed, Dec 28, 2016	33.00	33.00	33.00	33.00
539	NASDAQ	BFC	Tue, Dec 27, 2016	33.25	33.30	33.25	33.25
538	NASDAQ	BFC	Thu, Dec 22, 2016	32.60	32.60	32.60	32.60
537	NASDAQ	BFC	Wed, Dec 21, 2016	33.20	33.20	32.50	32.50
536	NASDAQ	BFC	Tue, Dec 20, 2016	33.00	33.00	33.00	33.00
535	NASDAQ	BFC	Mon, Dec 19, 2016	32.30	32.30	32.30	32.30
534	NASDAQ	BFC	Fri, Dec 16, 2016	32.30	32.30	32.30	32.30
533	NASDAQ	BFC	Tue, Dec 13, 2016	33.00	33.00	32.10	32.10
532	NASDAQ	BFC	Mon, Dec 12, 2016	32.05	32.10	32.01	32.06
531	NASDAQ	BFC	Fri, Dec 9, 2016	32.05	32.05	32.05	32.05
530	NASDAQ	BFC	Wed, Dec 7, 2016	33.50	33.50	33.00	33.00
529	NASDAQ	BFC	Tue, Dec 6, 2016	32.05	33.00	31.75	33.00
528	NASDAQ	BFC	Mon, Dec 5, 2016	32.05	32.05	32.05	32.05
527	NASDAQ	BFC	Fri, Dec 2, 2016	31.75	32.50	31.75	31.85
526	NASDAQ	BFC	Thu, Dec 1, 2016	31.50	31.50	31.50	31.50
525	NASDAQ	BFC	Wed, Nov 30, 2016	32.50	33.50	32.50	33.50
524	NASDAQ	BFC	Tue, Nov 29, 2016	32.50	33.00	32.50	32.50
523	NASDAQ	BFC	Fri, Nov 18, 2016	31.00	31.00	31.00	31.00
522	NASDAQ	BFC	Thu, Nov 17, 2016	31.00	31.00	31.00	31.00
521	NASDAQ	BFC	Tue, Nov 15, 2016	31.00	31.00	31.00	31.00
520	NASDAQ	BFC	Fri, Nov 11, 2016	29.90	30.10	29.90	30.10
519	NASDAQ	BFC	Mon, Nov 7, 2016	29.75	29.90	29.75	29.90
518	NASDAQ	BFC	Fri, Nov 4, 2016	29.68	29.68	29.67	29.67
517	NASDAQ	BFC	Thu, Nov 3, 2016	29.75	29.75	29.75	29.75
516	NASDAQ	BFC	Tue, Oct 25, 2016	29.70	29.70	29.70	29.70
515	NASDAQ	BFC	Mon, Oct 24, 2016	29.80	29.80	29.70	29.70
514	NASDAQ	BFC	Fri, Oct 14, 2016	29.75	29.75	29.75	29.75
513	NASDAQ	BFC	Tue, Oct 11, 2016	29.42	30.00	29.42	30.00
512	NASDAQ	BFC	Fri, Oct 7, 2016	30.00	30.00	30.00	30.00
511	NASDAQ	BFC	Wed, Oct 5, 2016	29.99	29.99	29.99	29.99
510	NASDAQ	BFC	Thu, Sep 29, 2016	30.30	30.30	30.30	30.30
509	NASDAQ	BFC	Wed, Sep 28, 2016	30.30	30.55	30.30	30.55
508	NASDAQ	BFC	Tue, Sep 27, 2016	30.08	30.08	30.08	30.08
507	NASDAQ	BFC	Thu, Sep 22, 2016	30.00	30.00	30.00	30.00
506	NASDAQ	BFC	Tue, Sep 20, 2016	30.15	30.15	30.15	30.15
505	NASDAQ	BFC	Fri, Sep 16, 2016	30.15	30.15	30.15	30.15
504	NASDAQ	BFC	Wed, Sep 7, 2016	30.00	30.00	30.00	30.00
503	NASDAQ	BFC	Tue, Sep 6, 2016	30.00	30.00	29.76	29.76
502	NASDAQ	BFC	Fri, Sep 2, 2016	30.40	30.40	30.40	30.40
501	NASDAQ	BFC	Wed, Aug 24, 2016	31.00	33.00	30.28	30.28
500	NASDAQ	BFC	Fri, Aug 19, 2016	30.00	30.00	30.00	30.00
499	NASDAQ	BFC	Wed, Aug 17, 2016	30.00	30.00	30.00	30.00
498	NASDAQ	BFC	Thu, Aug 11, 2016	29.75	29.75	29.75	29.75
497	NASDAQ	BFC	Mon, Aug 8, 2016	29.65	29.65	29.65	29.65
496	NASDAQ	BFC	Fri, Aug 5, 2016	29.25	29.25	29.25	29.25
495	NASDAQ	BFC	Thu, Aug 4, 2016	29.25	29.25	29.25	29.25
494	NASDAQ	BFC	Wed, Aug 3, 2016	29.25	29.25	29.25	29.25
493	NASDAQ	BFC	Tue, Aug 2, 2016	29.25	29.25	29.25	29.25
492	NASDAQ	BFC	Mon, Aug 1, 2016	29.25	29.25	29.25	29.25
491	NASDAQ	BFC	Fri, Jul 29, 2016	29.25	29.50	29.25	29.50
490	NASDAQ	BFC	Thu, Jul 28, 2016	29.00	29.00	29.00	29.00
489	NASDAQ	BFC	Wed, Jul 27, 2016	29.25	29.25	29.25	29.25
488	NASDAQ	BFC	Tue, Jul 26, 2016	29.25	29.25	29.25	29.25
487	NASDAQ	BFC	Mon, Jul 25, 2016	30.00	30.00	30.00	30.00
486	NASDAQ	BFC	Fri, Jul 22, 2016	28.80	30.00	28.80	30.00
485	NASDAQ	BFC	Thu, Jul 21, 2016	28.30	28.30	28.30	28.30
484	NASDAQ	BFC	Wed, Jul 20, 2016	28.30	28.30	28.30	28.30
483	NASDAQ	BFC	Tue, Jul 19, 2016	28.25	28.25	28.25	28.25
482	NASDAQ	BFC	Mon, Jul 18, 2016	28.25	28.25	28.25	28.25
481	NASDAQ	BFC	Fri, Jul 15, 2016	28.24	28.24	28.24	28.24
480	NASDAQ	BFC	Thu, Jul 14, 2016	28.24	28.24	28.24	28.24
479	NASDAQ	BFC	Wed, Jul 13, 2016	28.25	28.25	28.24	28.24
478	NASDAQ	BFC	Tue, Jul 12, 2016	28.00	28.00	28.00	28.00
477	NASDAQ	BFC	Mon, Jul 11, 2016	28.10	28.10	28.10	28.10
476	NASDAQ	BFC	Fri, Jul 8, 2016	28.05	28.05	28.00	28.00
475	NASDAQ	BFC	Thu, Jul 7, 2016	28.00	28.00	28.00	28.00
474	NASDAQ	BFC	Wed, Jul 6, 2016	28.00	28.00	28.00	28.00
473	NASDAQ	BFC	Tue, Jul 5, 2016	28.00	28.00	28.00	28.00
472	NASDAQ	BFC	Fri, Jul 1, 2016	28.20	28.20	28.20	28.20
471	NASDAQ	BFC	Thu, Jun 30, 2016	28.00	28.00	28.00	28.00
470	NASDAQ	BFC	Wed, Jun 29, 2016	28.00	28.00	28.00	28.00
469	NASDAQ	BFC	Tue, Jun 28, 2016	28.00	28.00	28.00	28.00
468	NASDAQ	BFC	Mon, Jun 27, 2016	27.60	28.00	27.60	28.00
467	NASDAQ	BFC	Fri, Jun 24, 2016	28.25	28.25	27.40	27.40
466	NASDAQ	BFC	Thu, Jun 23, 2016	28.50	28.50	28.20	28.20
465	NASDAQ	BFC	Wed, Jun 22, 2016	28.20	28.20	28.20	28.20
464	NASDAQ	BFC	Tue, Jun 21, 2016	28.20	28.20	28.20	28.20
463	NASDAQ	BFC	Mon, Jun 20, 2016	28.25	28.25	28.20	28.20
462	NASDAQ	BFC	Thu, Jun 16, 2016	28.00	28.25	28.00	28.25
461	NASDAQ	BFC	Wed, Jun 15, 2016	28.20	28.20	28.00	28.00
460	NASDAQ	BFC	Tue, Jun 14, 2016	28.00	28.20	28.00	28.00
459	NASDAQ	BFC	Fri, Jun 10, 2016	27.85	27.85	27.85	27.85
458	NASDAQ	BFC	Thu, Jun 9, 2016	27.85	27.85	27.85	27.85
457	NASDAQ	BFC	Tue, Jun 7, 2016	28.00	28.00	28.00	28.00
456	NASDAQ	BFC	Mon, Jun 6, 2016	28.00	28.00	27.90	27.90
455	NASDAQ	BFC	Fri, Jun 3, 2016	27.91	28.00	27.91	28.00
454	NASDAQ	BFC	Thu, Jun 2, 2016	28.01	28.01	28.01	28.01
453	NASDAQ	BFC	Wed, Jun 1, 2016	28.01	28.01	28.01	28.01
452	NASDAQ	BFC	Tue, May 31, 2016	28.01	28.01	28.00	28.00
451	NASDAQ	BFC	Fri, May 27, 2016	28.25	28.25	28.25	28.25
450	NASDAQ	BFC	Thu, May 26, 2016	28.25	28.25	28.25	28.25
449	NASDAQ	BFC	Wed, May 25, 2016	28.00	28.25	28.00	28.25
448	NASDAQ	BFC	Tue, May 24, 2016	28.40	28.50	28.40	28.50
447	NASDAQ	BFC	Fri, May 20, 2016	28.40	28.50	28.40	28.50
446	NASDAQ	BFC	Thu, May 19, 2016	28.49	28.49	28.49	28.49
445	NASDAQ	BFC	Wed, May 18, 2016	28.40	28.40	28.25	28.25
444	NASDAQ	BFC	Tue, May 17, 2016	28.25	28.30	28.25	28.30
443	NASDAQ	BFC	Mon, May 16, 2016	28.10	28.10	28.10	28.10
442	NASDAQ	BFC	Fri, May 13, 2016	28.20	28.20	28.20	28.20
441	NASDAQ	BFC	Thu, May 12, 2016	28.20	28.20	28.20	28.20
440	NASDAQ	BFC	Wed, May 11, 2016	30.00	30.00	28.00	28.05
439	NASDAQ	BFC	Tue, May 10, 2016	29.00	30.00	29.00	29.00
438	NASDAQ	BFC	Mon, May 9, 2016	29.00	30.00	28.00	29.05
437	NASDAQ	BFC	Fri, May 6, 2016	29.00	29.00	29.00	29.00
436	NASDAQ	BFC	Thu, May 5, 2016	29.00	29.00	29.00	29.00
435	NASDAQ	BFC	Wed, May 4, 2016	29.00	29.00	29.00	29.00
434	NASDAQ	BFC	Tue, May 3, 2016	29.00	29.00	29.00	29.00
433	NASDAQ	BFC	Mon, May 2, 2016	27.51	28.25	27.51	28.25
432	NASDAQ	BFC	Fri, Apr 29, 2016	28.50	28.50	28.50	28.50
431	NASDAQ	BFC	Thu, Apr 28, 2016	28.50	28.50	28.50	28.50
430	NASDAQ	BFC	Wed, Apr 27, 2016	28.50	28.50	28.50	28.50
429	NASDAQ	BFC	Tue, Apr 26, 2016	28.50	28.50	28.50	28.50
428	NASDAQ	BFC	Mon, Apr 25, 2016	28.50	28.50	28.50	28.50
427	NASDAQ	BFC	Fri, Apr 22, 2016	28.10	28.10	28.10	28.10
426	NASDAQ	BFC	Thu, Apr 21, 2016	27.50	27.50	27.50	27.50
425	NASDAQ	BFC	Wed, Apr 20, 2016	27.50	27.50	27.50	27.50
424	NASDAQ	BFC	Tue, Apr 19, 2016	27.50	27.50	27.50	27.50
423	NASDAQ	BFC	Mon, Apr 18, 2016	27.50	27.50	27.50	27.50
422	NASDAQ	BFC	Fri, Apr 15, 2016	27.50	27.50	27.50	27.50
421	NASDAQ	BFC	Wed, Apr 13, 2016	27.00	27.00	27.00	27.00
420	NASDAQ	BFC	Mon, Apr 11, 2016	27.10	27.10	27.10	27.10
419	NASDAQ	BFC	Thu, Apr 7, 2016	0.00	0.00	0.00	27.00
418	NASDAQ	BFC	Wed, Apr 6, 2016	0.00	0.00	0.00	27.00
417	NASDAQ	BFC	Mon, Apr 4, 2016	0.00	0.00	0.00	27.00
416	NASDAQ	BFC	Fri, Apr 1, 2016	27.00	27.00	26.30	27.00
415	NASDAQ	BFC	Thu, Mar 31, 2016	27.00	27.00	27.00	27.00
414	NASDAQ	BFC	Wed, Mar 30, 2016	0.00	0.00	0.00	27.28
413	NASDAQ	BFC	Tue, Mar 29, 2016	27.28	27.28	27.28	27.28
412	NASDAQ	BFC	Mon, Mar 28, 2016	27.25	27.25	27.25	27.25
411	NASDAQ	BFC	Thu, Mar 24, 2016	26.70	27.00	26.70	27.00
410	NASDAQ	BFC	Wed, Mar 23, 2016	26.64	26.65	26.64	26.65
409	NASDAQ	BFC	Tue, Mar 22, 2016	26.60	26.60	26.60	26.60
408	NASDAQ	BFC	Mon, Mar 21, 2016	26.60	26.60	26.60	26.60
407	NASDAQ	BFC	Fri, Mar 18, 2016	26.60	26.65	26.60	26.65
406	NASDAQ	BFC	Thu, Mar 17, 2016	0.00	0.00	0.00	26.58
405	NASDAQ	BFC	Fri, Mar 11, 2016	26.58	26.58	26.58	26.58
404	NASDAQ	BFC	Tue, Mar 8, 2016	26.45	26.45	26.45	26.45
403	NASDAQ	BFC	Mon, Mar 7, 2016	26.45	26.45	26.45	26.45
402	NASDAQ	BFC	Thu, Mar 3, 2016	26.40	26.40	26.39	26.40
401	NASDAQ	BFC	Tue, Mar 1, 2016	27.00	27.00	26.00	26.00
400	NASDAQ	BFC	Mon, Feb 29, 2016	26.00	26.00	26.00	26.00
399	NASDAQ	BFC	Wed, Feb 24, 2016	27.00	27.00	27.00	27.00
398	NASDAQ	BFC	Tue, Feb 23, 2016	26.99	26.99	26.99	26.99
397	NASDAQ	BFC	Thu, Feb 18, 2016	27.00	27.30	27.00	27.30
396	NASDAQ	BFC	Fri, Feb 12, 2016	25.70	25.70	25.70	25.70
395	NASDAQ	BFC	Thu, Feb 11, 2016	25.55	25.55	25.55	25.55
394	NASDAQ	BFC	Wed, Feb 10, 2016	25.55	25.55	25.55	25.55
393	NASDAQ	BFC	Tue, Feb 9, 2016	25.55	25.55	25.55	25.55
392	NASDAQ	BFC	Wed, Feb 3, 2016	25.51	25.80	25.51	25.80
391	NASDAQ	BFC	Mon, Feb 1, 2016	25.50	25.50	25.50	25.50
390	NASDAQ	BFC	Wed, Jan 27, 2016	25.50	25.50	25.50	25.50
389	NASDAQ	BFC	Tue, Jan 26, 2016	25.50	25.50	25.50	25.50
388	NASDAQ	BFC	Mon, Jan 25, 2016	25.50	25.50	25.50	25.50
387	NASDAQ	BFC	Fri, Jan 22, 2016	25.75	25.75	25.75	25.75
386	NASDAQ	BFC	Thu, Jan 21, 2016	25.75	25.75	25.75	25.75
385	NASDAQ	BFC	Wed, Jan 20, 2016	25.55	25.75	25.00	25.75
384	NASDAQ	BFC	Tue, Jan 19, 2016	25.71	26.00	25.55	25.55
383	NASDAQ	BFC	Fri, Jan 15, 2016	26.95	27.00	26.95	27.00
382	NASDAQ	BFC	Thu, Jan 14, 2016	26.00	26.95	26.00	26.95
381	NASDAQ	BFC	Tue, Jan 12, 2016	25.70	25.70	25.70	25.70
380	NASDAQ	BFC	Mon, Jan 11, 2016	26.05	26.05	25.51	25.76
379	NASDAQ	BFC	Fri, Jan 8, 2016	26.01	26.01	26.01	26.01
378	NASDAQ	BFC	Tue, Jan 5, 2016	26.20	26.20	25.65	25.65
377	NASDAQ	BFC	Mon, Jan 4, 2016	28.00	28.00	26.75	26.75
376	NASDAQ	BFC	Thu, Dec 31, 2015	28.25	28.25	28.25	28.25
375	NASDAQ	BFC	Wed, Dec 30, 2015	25.50	29.50	25.50	28.75
374	NASDAQ	BFC	Tue, Dec 29, 2015	24.99	25.00	24.99	25.00
373	NASDAQ	BFC	Mon, Dec 28, 2015	24.80	24.80	24.55	24.55
372	NASDAQ	BFC	Thu, Dec 24, 2015	25.00	25.00	24.75	25.00
371	NASDAQ	BFC	Wed, Dec 23, 2015	25.00	25.00	25.00	25.00
370	NASDAQ	BFC	Tue, Dec 22, 2015	25.21	25.25	24.80	24.80
369	NASDAQ	BFC	Mon, Dec 21, 2015	25.00	25.21	24.95	25.00
368	NASDAQ	BFC	Thu, Dec 17, 2015	25.00	25.00	25.00	25.00
367	NASDAQ	BFC	Mon, Dec 14, 2015	25.25	25.25	25.00	25.00
366	NASDAQ	BFC	Fri, Dec 11, 2015	25.15	25.15	25.00	25.00
365	NASDAQ	BFC	Tue, Dec 8, 2015	25.30	25.30	25.00	25.00
364	NASDAQ	BFC	Fri, Dec 4, 2015	25.25	25.25	25.25	25.25
363	NASDAQ	BFC	Thu, Dec 3, 2015	25.50	25.50	25.15	25.15
362	NASDAQ	BFC	Wed, Dec 2, 2015	26.60	26.60	25.25	25.25
361	NASDAQ	BFC	Wed, Nov 25, 2015	26.50	26.60	26.50	26.60
360	NASDAQ	BFC	Tue, Nov 24, 2015	26.25	26.25	26.25	26.25
359	NASDAQ	BFC	Mon, Nov 23, 2015	25.50	25.50	25.50	25.50
358	NASDAQ	BFC	Thu, Nov 19, 2015	25.10	25.10	25.10	25.10
357	NASDAQ	BFC	Wed, Nov 18, 2015	26.00	26.25	25.01	25.01
356	NASDAQ	BFC	Fri, Nov 13, 2015	25.50	25.50	25.50	25.50
355	NASDAQ	BFC	Thu, Nov 12, 2015	25.00	25.00	25.00	25.00
354	NASDAQ	BFC	Wed, Nov 11, 2015	25.74	25.74	25.74	25.74
353	NASDAQ	BFC	Tue, Nov 10, 2015	25.75	25.75	24.50	25.25
352	NASDAQ	BFC	Mon, Nov 9, 2015	25.75	25.75	25.00	25.00
351	NASDAQ	BFC	Fri, Nov 6, 2015	25.25	25.50	25.25	25.50
350	NASDAQ	BFC	Thu, Nov 5, 2015	25.00	25.00	25.00	25.00
349	NASDAQ	BFC	Tue, Nov 3, 2015	24.75	24.75	24.75	24.75
348	NASDAQ	BFC	Mon, Nov 2, 2015	24.50	24.50	24.50	24.50
347	NASDAQ	BFC	Fri, Oct 30, 2015	24.50	24.50	24.25	24.25
346	NASDAQ	BFC	Thu, Oct 29, 2015	24.10	24.25	24.00	24.25
345	NASDAQ	BFC	Tue, Oct 27, 2015	24.00	24.25	24.00	24.10
344	NASDAQ	BFC	Wed, Oct 21, 2015	23.75	23.75	23.75	23.75
343	NASDAQ	BFC	Mon, Oct 19, 2015	23.80	23.80	23.75	23.75
342	NASDAQ	BFC	Tue, Oct 13, 2015	23.60	23.60	23.60	23.60
341	NASDAQ	BFC	Mon, Oct 12, 2015	23.90	23.90	23.45	23.57
340	NASDAQ	BFC	Wed, Oct 7, 2015	23.90	23.90	23.90	23.90
339	NASDAQ	BFC	Tue, Oct 6, 2015	24.10	24.10	23.70	23.80
338	NASDAQ	BFC	Mon, Oct 5, 2015	24.10	24.10	24.10	24.10
337	NASDAQ	BFC	Fri, Oct 2, 2015	24.10	24.10	24.10	24.10
336	NASDAQ	BFC	Thu, Oct 1, 2015	25.00	25.00	25.00	25.00
335	NASDAQ	BFC	Wed, Sep 30, 2015	24.80	24.80	24.05	24.05
334	NASDAQ	BFC	Tue, Sep 22, 2015	24.75	24.75	24.50	24.50
333	NASDAQ	BFC	Mon, Sep 21, 2015	24.50	24.50	24.50	24.50
332	NASDAQ	BFC	Fri, Sep 18, 2015	24.05	24.05	24.05	24.05
331	NASDAQ	BFC	Fri, Sep 11, 2015	24.01	24.10	24.01	24.10
330	NASDAQ	BFC	Thu, Sep 10, 2015	24.00	24.00	24.00	24.00
329	NASDAQ	BFC	Wed, Sep 9, 2015	24.00	24.00	24.00	24.00
328	NASDAQ	BFC	Wed, Sep 2, 2015	24.00	24.00	24.00	24.00
327	NASDAQ	BFC	Tue, Sep 1, 2015	24.10	24.10	24.10	24.10
326	NASDAQ	BFC	Fri, Aug 28, 2015	24.00	24.00	24.00	24.00
325	NASDAQ	BFC	Wed, Aug 26, 2015	24.05	24.05	24.00	24.00
324	NASDAQ	BFC	Tue, Aug 25, 2015	24.35	24.35	24.15	24.15
323	NASDAQ	BFC	Mon, Aug 24, 2015	24.35	24.35	24.35	24.35
322	NASDAQ	BFC	Fri, Aug 21, 2015	24.25	24.50	24.25	24.50
321	NASDAQ	BFC	Thu, Aug 20, 2015	24.24	24.24	24.15	24.15
320	NASDAQ	BFC	Wed, Aug 19, 2015	24.24	24.24	24.24	24.24
319	NASDAQ	BFC	Tue, Aug 18, 2015	24.15	24.15	24.15	24.15
318	NASDAQ	BFC	Mon, Aug 17, 2015	24.20	24.20	24.20	24.20
317	NASDAQ	BFC	Fri, Aug 14, 2015	24.20	24.20	24.20	24.20
316	NASDAQ	BFC	Thu, Aug 13, 2015	24.15	24.15	24.15	24.15
315	NASDAQ	BFC	Wed, Aug 12, 2015	24.20	24.24	24.20	24.24
314	NASDAQ	BFC	Fri, Aug 7, 2015	24.10	24.10	24.10	24.10
313	NASDAQ	BFC	Thu, Aug 6, 2015	24.10	24.10	23.90	23.90
312	NASDAQ	BFC	Fri, Jul 31, 2015	24.10	24.25	24.10	24.25
311	NASDAQ	BFC	Wed, Jul 29, 2015	24.25	24.25	24.25	24.25
310	NASDAQ	BFC	Tue, Jul 28, 2015	24.15	24.15	24.05	24.05
309	NASDAQ	BFC	Mon, Jul 27, 2015	24.45	24.45	24.45	24.45
308	NASDAQ	BFC	Thu, Jul 23, 2015	24.25	24.35	24.25	24.35
307	NASDAQ	BFC	Mon, Jul 20, 2015	24.10	24.10	24.10	24.10
306	NASDAQ	BFC	Wed, Jul 15, 2015	24.10	24.10	24.10	24.10
305	NASDAQ	BFC	Wed, Jul 8, 2015	24.05	24.05	24.05	24.05
304	NASDAQ	BFC	Mon, Jul 6, 2015	24.05	24.05	24.05	24.05
303	NASDAQ	BFC	Tue, Jun 30, 2015	24.10	24.10	24.10	24.10
302	NASDAQ	BFC	Mon, Jun 29, 2015	24.10	24.10	24.10	24.10
301	NASDAQ	BFC	Wed, Jun 24, 2015	24.25	25.50	24.25	25.50
300	NASDAQ	BFC	Mon, Jun 22, 2015	24.35	24.35	24.35	24.35
299	NASDAQ	BFC	Thu, Jun 11, 2015	23.90	24.50	23.90	24.50
298	NASDAQ	BFC	Mon, Jun 8, 2015	24.75	24.75	24.75	24.75
297	NASDAQ	BFC	Fri, Jun 5, 2015	24.00	24.00	24.00	24.00
296	NASDAQ	BFC	Tue, Jun 2, 2015	24.00	24.75	24.00	24.00
295	NASDAQ	BFC	Mon, Jun 1, 2015	24.25	25.00	24.25	25.00
294	NASDAQ	BFC	Thu, May 28, 2015	23.95	24.25	23.80	24.25
293	NASDAQ	BFC	Tue, May 26, 2015	23.90	23.90	23.90	23.90
292	NASDAQ	BFC	Tue, May 19, 2015	23.75	23.75	23.75	23.75
291	NASDAQ	BFC	Mon, May 18, 2015	23.72	23.72	23.72	23.72
290	NASDAQ	BFC	Fri, May 15, 2015	23.65	23.70	23.65	23.70
289	NASDAQ	BFC	Wed, May 13, 2015	23.40	23.60	23.40	23.60
288	NASDAQ	BFC	Fri, May 8, 2015	23.50	23.50	23.37	23.38
287	NASDAQ	BFC	Wed, May 6, 2015	23.35	23.50	23.35	23.50
286	NASDAQ	BFC	Wed, Apr 29, 2015	23.30	23.30	23.30	23.30
285	NASDAQ	BFC	Mon, Apr 20, 2015	23.45	23.48	23.45	23.48
284	NASDAQ	BFC	Wed, Apr 15, 2015	23.45	23.45	23.45	23.45
283	NASDAQ	BFC	Fri, Apr 10, 2015	23.25	23.25	23.25	23.25
282	NASDAQ	BFC	Thu, Apr 9, 2015	23.25	23.45	23.25	23.45
281	NASDAQ	BFC	Wed, Apr 1, 2015	23.30	23.30	23.30	23.30
280	NASDAQ	BFC	Tue, Mar 31, 2015	23.45	23.45	23.45	23.45
279	NASDAQ	BFC	Tue, Mar 24, 2015	23.27	23.27	23.25	23.25
278	NASDAQ	BFC	Mon, Mar 23, 2015	23.45	23.45	23.45	23.45
277	NASDAQ	BFC	Mon, Mar 16, 2015	23.25	23.25	23.25	23.25
276	NASDAQ	BFC	Tue, Mar 10, 2015	0.00	0.00	0.00	23.15
275	NASDAQ	BFC	Mon, Mar 9, 2015	23.25	23.25	23.15	23.15
274	NASDAQ	BFC	Fri, Mar 6, 2015	23.25	23.25	23.25	23.25
273	NASDAQ	BFC	Thu, Mar 5, 2015	23.25	23.25	23.25	23.25
272	NASDAQ	BFC	Tue, Mar 3, 2015	23.40	23.40	23.25	23.25
271	NASDAQ	BFC	Mon, Mar 2, 2015	23.15	23.25	23.15	23.25
270	NASDAQ	BFC	Fri, Feb 27, 2015	23.25	23.25	23.25	23.25
269	NASDAQ	BFC	Wed, Feb 25, 2015	23.15	23.15	23.15	23.15
268	NASDAQ	BFC	Tue, Feb 24, 2015	23.15	23.15	23.15	23.15
267	NASDAQ	BFC	Fri, Feb 20, 2015	23.00	23.00	23.00	23.00
266	NASDAQ	BFC	Thu, Feb 19, 2015	23.00	23.00	22.95	22.95
265	NASDAQ	BFC	Tue, Feb 17, 2015	22.90	22.90	22.90	22.90
264	NASDAQ	BFC	Fri, Feb 13, 2015	22.85	22.85	22.85	22.85
263	NASDAQ	BFC	Thu, Feb 12, 2015	22.95	22.95	22.85	22.85
262	NASDAQ	BFC	Wed, Feb 11, 2015	23.03	23.03	23.00	23.00
261	NASDAQ	BFC	Tue, Feb 10, 2015	23.25	23.25	23.00	23.00
260	NASDAQ	BFC	Mon, Feb 9, 2015	23.25	23.49	22.68	23.49
259	NASDAQ	BFC	Wed, Feb 4, 2015	22.81	22.81	22.81	22.81
258	NASDAQ	BFC	Tue, Feb 3, 2015	23.00	23.00	23.00	23.00
257	NASDAQ	BFC	Wed, Jan 28, 2015	22.65	22.65	22.65	22.65
256	NASDAQ	BFC	Tue, Jan 20, 2015	22.45	23.50	22.45	23.50
255	NASDAQ	BFC	Fri, Jan 16, 2015	22.45	22.45	22.05	22.05
254	NASDAQ	BFC	Thu, Jan 15, 2015	22.50	22.50	22.50	22.50
253	NASDAQ	BFC	Wed, Jan 14, 2015	22.40	22.40	22.40	22.40
252	NASDAQ	BFC	Tue, Jan 13, 2015	22.35	22.60	22.35	22.60
251	NASDAQ	BFC	Fri, Jan 9, 2015	22.00	22.00	21.89	21.89
250	NASDAQ	BFC	Tue, Jan 6, 2015	22.05	22.50	21.85	22.50
249	NASDAQ	BFC	Tue, Dec 23, 2014	22.65	22.65	22.65	22.65
248	NASDAQ	BFC	Thu, Dec 18, 2014	22.05	22.50	22.05	22.05
247	NASDAQ	BFC	Wed, Dec 17, 2014	22.05	22.05	22.05	22.05
246	NASDAQ	BFC	Tue, Dec 16, 2014	22.50	22.50	22.05	22.05
245	NASDAQ	BFC	Fri, Dec 12, 2014	23.00	23.20	23.00	23.20
244	NASDAQ	BFC	Thu, Dec 11, 2014	22.50	22.50	22.50	22.50
243	NASDAQ	BFC	Wed, Dec 10, 2014	23.00	23.00	23.00	23.00
242	NASDAQ	BFC	Mon, Dec 8, 2014	23.50	23.50	23.50	23.50
241	NASDAQ	BFC	Fri, Dec 5, 2014	22.50	23.75	22.50	23.75
240	NASDAQ	BFC	Wed, Dec 3, 2014	21.50	23.50	21.50	23.50
239	NASDAQ	BFC	Mon, Dec 1, 2014	21.50	21.50	21.10	21.10
238	NASDAQ	BFC	Fri, Nov 28, 2014	21.50	21.50	21.50	21.50
237	NASDAQ	BFC	Wed, Nov 26, 2014	21.50	21.50	21.50	21.50
236	NASDAQ	BFC	Tue, Nov 25, 2014	21.40	21.40	21.25	21.25
235	NASDAQ	BFC	Mon, Nov 24, 2014	21.25	21.40	21.25	21.40
234	NASDAQ	BFC	Fri, Nov 21, 2014	21.30	21.30	21.05	21.05
233	NASDAQ	BFC	Mon, Nov 17, 2014	20.85	20.90	20.85	20.85
232	NASDAQ	BFC	Fri, Nov 7, 2014	21.10	21.30	21.10	21.30
231	NASDAQ	BFC	Thu, Nov 6, 2014	21.00	21.10	21.00	21.10
230	NASDAQ	BFC	Wed, Nov 5, 2014	20.81	20.81	20.80	20.80
229	NASDAQ	BFC	Mon, Nov 3, 2014	21.00	21.00	21.00	21.00
228	NASDAQ	BFC	Fri, Oct 31, 2014	21.00	21.00	21.00	21.00
227	NASDAQ	BFC	Thu, Oct 30, 2014	20.90	20.90	20.90	20.90
226	NASDAQ	BFC	Wed, Oct 29, 2014	20.90	20.90	20.80	20.80
225	NASDAQ	BFC	Tue, Oct 28, 2014	20.80	20.85	20.80	20.85
224	NASDAQ	BFC	Fri, Oct 24, 2014	20.80	20.80	20.70	20.70
223	NASDAQ	BFC	Wed, Oct 22, 2014	20.70	20.70	20.60	20.60
222	NASDAQ	BFC	Tue, Oct 21, 2014	20.70	20.70	20.70	20.70
221	NASDAQ	BFC	Fri, Oct 17, 2014	20.65	20.75	20.65	20.70
220	NASDAQ	BFC	Thu, Oct 16, 2014	20.60	20.60	20.60	20.60
219	NASDAQ	BFC	Tue, Oct 14, 2014	20.55	21.00	20.55	20.55
218	NASDAQ	BFC	Mon, Oct 13, 2014	20.55	20.55	20.55	20.55
217	NASDAQ	BFC	Fri, Oct 10, 2014	20.55	20.55	20.40	20.55
216	NASDAQ	BFC	Wed, Oct 8, 2014	20.55	20.75	20.55	20.68
215	NASDAQ	BFC	Tue, Oct 7, 2014	20.55	20.55	20.55	20.55
214	NASDAQ	BFC	Mon, Oct 6, 2014	20.50	20.60	20.50	20.55
213	NASDAQ	BFC	Fri, Oct 3, 2014	20.60	20.60	20.60	20.60
212	NASDAQ	BFC	Thu, Oct 2, 2014	20.65	20.65	20.65	20.65
211	NASDAQ	BFC	Tue, Sep 30, 2014	20.65	20.75	20.65	20.74
210	NASDAQ	BFC	Mon, Sep 29, 2014	20.70	20.70	20.70	20.70
209	NASDAQ	BFC	Fri, Sep 26, 2014	20.75	20.75	20.75	20.75
208	NASDAQ	BFC	Wed, Sep 24, 2014	20.75	20.75	20.75	20.75
207	NASDAQ	BFC	Tue, Sep 23, 2014	20.70	20.70	20.70	20.70
206	NASDAQ	BFC	Mon, Sep 22, 2014	20.70	20.70	20.70	20.70
205	NASDAQ	BFC	Fri, Sep 19, 2014	20.75	20.75	20.65	20.65
204	NASDAQ	BFC	Thu, Sep 18, 2014	20.80	20.80	20.80	20.80
203	NASDAQ	BFC	Mon, Sep 15, 2014	20.80	20.80	20.80	20.80
202	NASDAQ	BFC	Fri, Sep 12, 2014	20.90	20.90	20.90	20.90
201	NASDAQ	BFC	Mon, Sep 8, 2014	21.10	21.10	21.10	21.10
200	NASDAQ	BFC	Thu, Sep 4, 2014	20.80	21.10	20.80	20.80
199	NASDAQ	BFC	Wed, Sep 3, 2014	20.85	20.85	20.85	20.85
198	NASDAQ	BFC	Tue, Sep 2, 2014	20.80	20.80	20.80	20.80
197	NASDAQ	BFC	Fri, Aug 29, 2014	20.90	20.90	20.85	20.85
196	NASDAQ	BFC	Thu, Aug 28, 2014	21.00	21.00	21.00	21.00
195	NASDAQ	BFC	Wed, Aug 27, 2014	21.10	21.10	21.00	21.00
194	NASDAQ	BFC	Tue, Aug 26, 2014	21.10	21.70	21.10	21.70
193	NASDAQ	BFC	Thu, Aug 21, 2014	21.10	21.10	21.10	21.10
192	NASDAQ	BFC	Wed, Aug 20, 2014	21.10	21.10	21.10	21.10
191	NASDAQ	BFC	Fri, Aug 15, 2014	21.10	21.10	21.10	21.10
190	NASDAQ	BFC	Tue, Aug 12, 2014	21.50	21.60	21.50	21.60
189	NASDAQ	BFC	Mon, Aug 11, 2014	21.25	21.40	21.25	21.40
188	NASDAQ	BFC	Tue, Aug 5, 2014	21.25	21.35	21.25	21.35
187	NASDAQ	BFC	Mon, Aug 4, 2014	21.20	21.20	21.20	21.20
186	NASDAQ	BFC	Fri, Aug 1, 2014	21.05	21.05	21.05	21.05
185	NASDAQ	BFC	Thu, Jul 31, 2014	21.00	21.20	21.00	21.20
184	NASDAQ	BFC	Wed, Jul 30, 2014	20.75	21.00	20.75	21.00
183	NASDAQ	BFC	Wed, Jul 23, 2014	20.70	20.70	20.70	20.70
182	NASDAQ	BFC	Fri, Jul 18, 2014	20.50	20.50	20.50	20.50
181	NASDAQ	BFC	Thu, Jul 17, 2014	20.75	20.75	20.75	20.75
180	NASDAQ	BFC	Tue, Jul 15, 2014	20.50	20.50	20.50	20.50
179	NASDAQ	BFC	Mon, Jul 14, 2014	20.55	20.55	20.55	20.55
178	NASDAQ	BFC	Thu, Jul 3, 2014	20.50	21.00	20.50	20.85
177	NASDAQ	BFC	Wed, Jul 2, 2014	20.80	20.80	20.80	20.80
176	NASDAQ	BFC	Tue, Jul 1, 2014	20.90	20.90	20.90	20.90
175	NASDAQ	BFC	Fri, Jun 27, 2014	20.90	20.90	20.80	20.90
174	NASDAQ	BFC	Thu, Jun 26, 2014	20.90	20.90	20.90	20.90
173	NASDAQ	BFC	Wed, Jun 25, 2014	21.00	21.00	20.75	20.80
172	NASDAQ	BFC	Fri, Jun 20, 2014	20.90	20.90	20.90	20.90
171	NASDAQ	BFC	Thu, Jun 19, 2014	20.64	20.99	20.64	20.90
170	NASDAQ	BFC	Tue, Jun 17, 2014	20.50	20.95	20.40	20.95
169	NASDAQ	BFC	Mon, Jun 16, 2014	20.50	21.00	20.50	21.00
168	NASDAQ	BFC	Fri, Jun 13, 2014	20.50	20.50	20.50	20.50
167	NASDAQ	BFC	Wed, Jun 11, 2014	20.50	20.50	20.45	20.45
166	NASDAQ	BFC	Thu, Jun 5, 2014	20.45	20.45	20.45	20.45
165	NASDAQ	BFC	Mon, Jun 2, 2014	20.70	21.00	20.60	20.60
164	NASDAQ	BFC	Wed, May 28, 2014	20.37	20.70	20.36	20.70
163	NASDAQ	BFC	Tue, May 27, 2014	20.40	20.40	20.40	20.40
162	NASDAQ	BFC	Fri, May 23, 2014	20.30	20.50	20.30	20.50
161	NASDAQ	BFC	Thu, May 22, 2014	20.20	20.20	20.20	20.20
160	NASDAQ	BFC	Tue, May 20, 2014	20.11	20.25	20.11	20.15
159	NASDAQ	BFC	Mon, May 19, 2014	20.40	20.50	20.11	20.11
158	NASDAQ	BFC	Fri, May 16, 2014	20.00	20.10	20.00	20.10
157	NASDAQ	BFC	Thu, May 15, 2014	20.00	20.00	20.00	20.00
156	NASDAQ	BFC	Wed, May 14, 2014	20.10	20.10	20.10	20.10
155	NASDAQ	BFC	Tue, May 13, 2014	19.95	20.45	19.95	20.00
154	NASDAQ	BFC	Mon, May 12, 2014	19.90	19.95	19.90	19.95
153	NASDAQ	BFC	Thu, May 8, 2014	19.80	19.80	19.80	19.80
152	NASDAQ	BFC	Mon, May 5, 2014	19.90	19.95	19.75	19.75
151	NASDAQ	BFC	Wed, Apr 30, 2014	19.80	19.80	19.80	19.80
150	NASDAQ	BFC	Tue, Apr 29, 2014	19.75	19.75	19.75	19.75
149	NASDAQ	BFC	Fri, Apr 25, 2014	19.75	19.75	19.75	19.75
148	NASDAQ	BFC	Mon, Apr 21, 2014	19.65	19.75	19.65	19.75
147	NASDAQ	BFC	Thu, Apr 17, 2014	19.50	19.55	19.50	19.55
146	NASDAQ	BFC	Tue, Apr 15, 2014	19.35	19.35	19.35	19.35
145	NASDAQ	BFC	Fri, Apr 11, 2014	19.50	19.50	19.45	19.50
144	NASDAQ	BFC	Tue, Apr 8, 2014	19.50	19.50	19.25	19.25
143	NASDAQ	BFC	Fri, Apr 4, 2014	19.50	19.50	19.50	19.50
142	NASDAQ	BFC	Thu, Apr 3, 2014	19.70	19.70	19.70	19.70
141	NASDAQ	BFC	Wed, Apr 2, 2014	19.40	19.40	19.40	19.40
140	NASDAQ	BFC	Mon, Mar 31, 2014	19.75	19.75	19.40	19.40
139	NASDAQ	BFC	Fri, Mar 28, 2014	19.64	19.65	19.50	19.55
138	NASDAQ	BFC	Thu, Mar 27, 2014	19.55	19.64	19.55	19.55
137	NASDAQ	BFC	Wed, Mar 26, 2014	19.55	19.55	19.55	19.55
136	NASDAQ	BFC	Tue, Mar 25, 2014	19.35	19.35	19.30	19.30
135	NASDAQ	BFC	Mon, Mar 24, 2014	19.45	19.55	19.45	19.55
134	NASDAQ	BFC	Fri, Mar 21, 2014	19.35	19.50	19.35	19.50
133	NASDAQ	BFC	Wed, Mar 19, 2014	19.25	19.25	19.25	19.25
132	NASDAQ	BFC	Tue, Mar 18, 2014	19.81	19.81	19.10	19.30
131	NASDAQ	BFC	Fri, Mar 14, 2014	19.80	19.80	19.80	19.80
130	NASDAQ	BFC	Wed, Mar 12, 2014	19.20	20.50	19.20	20.50
129	NASDAQ	BFC	Tue, Mar 11, 2014	19.00	19.15	19.00	19.15
128	NASDAQ	BFC	Fri, Mar 7, 2014	18.85	19.00	18.85	18.98
127	NASDAQ	BFC	Thu, Mar 6, 2014	18.95	18.95	18.95	18.95
126	NASDAQ	BFC	Wed, Mar 5, 2014	18.80	18.80	18.80	18.80
125	NASDAQ	BFC	Tue, Mar 4, 2014	18.80	18.80	18.80	18.80
124	NASDAQ	BFC	Mon, Mar 3, 2014	18.85	18.85	18.80	18.80
123	NASDAQ	BFC	Fri, Feb 28, 2014	18.85	18.85	18.80	18.85
122	NASDAQ	BFC	Wed, Feb 26, 2014	19.00	19.00	19.00	19.00
121	NASDAQ	BFC	Tue, Feb 25, 2014	18.90	19.05	18.90	19.05
120	NASDAQ	BFC	Thu, Feb 20, 2014	18.80	18.80	18.80	18.80
119	NASDAQ	BFC	Wed, Feb 19, 2014	18.80	18.80	18.80	18.80
118	NASDAQ	BFC	Tue, Feb 18, 2014	18.75	18.80	18.75	18.80
117	NASDAQ	BFC	Fri, Feb 14, 2014	18.68	18.75	18.68	18.75
116	NASDAQ	BFC	Thu, Feb 13, 2014	18.60	18.75	18.60	18.68
115	NASDAQ	BFC	Wed, Feb 12, 2014	18.60	18.63	18.60	18.60
114	NASDAQ	BFC	Tue, Feb 11, 2014	18.55	18.62	18.55	18.60
113	NASDAQ	BFC	Mon, Feb 10, 2014	18.65	18.65	18.50	18.51
112	NASDAQ	BFC	Fri, Feb 7, 2014	18.60	18.65	18.60	18.65
111	NASDAQ	BFC	Thu, Feb 6, 2014	18.55	18.65	18.55	18.65
110	NASDAQ	BFC	Wed, Feb 5, 2014	18.55	18.55	18.55	18.55
109	NASDAQ	BFC	Tue, Feb 4, 2014	18.50	18.50	18.50	18.50
108	NASDAQ	BFC	Mon, Feb 3, 2014	18.60	18.60	18.60	18.60
107	NASDAQ	BFC	Fri, Jan 31, 2014	18.50	18.80	18.50	18.65
106	NASDAQ	BFC	Thu, Jan 30, 2014	18.10	18.50	18.10	18.50
105	NASDAQ	BFC	Tue, Jan 28, 2014	18.45	18.45	18.45	18.45
104	NASDAQ	BFC	Fri, Jan 24, 2014	18.45	18.45	18.45	18.45
103	NASDAQ	BFC	Tue, Jan 21, 2014	18.40	18.40	18.40	18.40
102	NASDAQ	BFC	Fri, Jan 17, 2014	18.30	18.40	18.30	18.40
101	NASDAQ	BFC	Thu, Jan 16, 2014	18.05	18.14	18.05	18.14
100	NASDAQ	BFC	Wed, Jan 15, 2014	18.10	18.20	18.00	18.00
99	NASDAQ	BFC	Tue, Jan 14, 2014	18.10	18.10	18.10	18.10
98	NASDAQ	BFC	Mon, Jan 13, 2014	18.35	18.35	18.00	18.00
97	NASDAQ	BFC	Thu, Jan 9, 2014	18.50	18.50	18.50	18.50
96	NASDAQ	BFC	Tue, Jan 7, 2014	18.30	18.33	18.30	18.33
95	NASDAQ	BFC	Fri, Jan 3, 2014	18.60	18.60	18.60	18.60
94	NASDAQ	BFC	Thu, Jan 2, 2014	19.00	19.00	19.00	19.00
93	NASDAQ	BFC	Tue, Dec 31, 2013	18.30	19.00	18.30	19.00
92	NASDAQ	BFC	Thu, Dec 26, 2013	18.25	19.00	18.25	19.00
91	NASDAQ	BFC	Tue, Dec 24, 2013	18.50	18.50	18.50	18.50
90	NASDAQ	BFC	Mon, Dec 23, 2013	18.50	18.50	18.00	18.00
89	NASDAQ	BFC	Fri, Dec 20, 2013	18.11	18.11	18.11	18.11
88	NASDAQ	BFC	Tue, Dec 17, 2013	18.59	18.59	18.15	18.50
87	NASDAQ	BFC	Mon, Dec 16, 2013	18.63	18.63	18.15	18.15
86	NASDAQ	BFC	Fri, Dec 13, 2013	18.76	18.80	18.76	18.80
85	NASDAQ	BFC	Thu, Dec 12, 2013	18.80	18.80	18.50	18.50
84	NASDAQ	BFC	Wed, Dec 11, 2013	18.63	18.63	18.63	18.63
83	NASDAQ	BFC	Mon, Dec 9, 2013	18.37	18.37	18.37	18.37
82	NASDAQ	BFC	Fri, Dec 6, 2013	19.50	19.50	17.99	18.00
81	NASDAQ	BFC	Thu, Dec 5, 2013	19.50	19.50	19.50	19.50
80	NASDAQ	BFC	Tue, Dec 3, 2013	18.80	18.80	18.80	18.80
79	NASDAQ	BFC	Mon, Dec 2, 2013	19.60	19.60	19.60	19.60
78	NASDAQ	BFC	Fri, Nov 22, 2013	18.90	18.90	17.50	18.40
77	NASDAQ	BFC	Wed, Nov 20, 2013	18.50	19.70	18.50	19.70
76	NASDAQ	BFC	Tue, Nov 19, 2013	18.20	18.20	18.20	18.20
75	NASDAQ	BFC	Mon, Nov 18, 2013	17.95	18.00	17.95	18.00
74	NASDAQ	BFC	Fri, Nov 15, 2013	17.50	17.75	17.50	17.75
73	NASDAQ	BFC	Tue, Nov 12, 2013	17.45	17.45	17.45	17.45
72	NASDAQ	BFC	Fri, Nov 8, 2013	17.45	17.45	17.45	17.45
71	NASDAQ	BFC	Thu, Nov 7, 2013	17.45	17.45	17.25	17.25
70	NASDAQ	BFC	Wed, Nov 6, 2013	17.17	17.17	17.17	17.17
69	NASDAQ	BFC	Tue, Nov 5, 2013	17.00	17.00	17.00	17.00
68	NASDAQ	BFC	Mon, Nov 4, 2013	16.99	17.00	16.99	17.00
67	NASDAQ	BFC	Fri, Nov 1, 2013	16.73	16.90	16.73	16.75
66	NASDAQ	BFC	Thu, Oct 31, 2013	16.75	16.75	16.75	16.75
65	NASDAQ	BFC	Mon, Oct 28, 2013	16.65	16.65	16.65	16.65
64	NASDAQ	BFC	Fri, Oct 25, 2013	16.89	16.95	16.89	16.95
63	NASDAQ	BFC	Thu, Oct 24, 2013	16.50	16.70	16.50	16.50
62	NASDAQ	BFC	Tue, Oct 22, 2013	16.70	16.75	16.70	16.75
61	NASDAQ	BFC	Fri, Oct 18, 2013	16.50	16.67	16.50	16.67
60	NASDAQ	BFC	Thu, Oct 17, 2013	16.40	16.50	16.40	16.50
59	NASDAQ	BFC	Mon, Oct 14, 2013	16.36	16.36	16.36	16.36
58	NASDAQ	BFC	Fri, Oct 11, 2013	16.36	16.50	16.36	16.50
57	NASDAQ	BFC	Wed, Oct 9, 2013	16.34	16.34	16.34	16.34
56	NASDAQ	BFC	Tue, Oct 8, 2013	16.34	16.34	16.34	16.34
55	NASDAQ	BFC	Fri, Oct 4, 2013	16.32	16.32	16.32	16.32
54	NASDAQ	BFC	Thu, Oct 3, 2013	16.50	16.50	16.50	16.50
53	NASDAQ	BFC	Wed, Oct 2, 2013	16.26	16.26	16.26	16.26
52	NASDAQ	BFC	Mon, Sep 30, 2013	16.45	16.50	16.45	16.50
51	NASDAQ	BFC	Thu, Sep 26, 2013	16.22	16.25	16.22	16.25
50	NASDAQ	BFC	Mon, Sep 23, 2013	16.21	16.50	16.21	16.30
49	NASDAQ	BFC	Wed, Sep 18, 2013	16.45	16.45	16.45	16.45
48	NASDAQ	BFC	Tue, Sep 17, 2013	16.20	16.35	16.17	16.35
47	NASDAQ	BFC	Mon, Sep 16, 2013	16.20	16.35	16.20	16.35
46	NASDAQ	BFC	Wed, Sep 11, 2013	16.18	16.20	16.08	16.20
45	NASDAQ	BFC	Mon, Sep 9, 2013	16.26	16.26	16.26	16.26
44	NASDAQ	BFC	Fri, Sep 6, 2013	16.10	16.10	16.10	16.10
43	NASDAQ	BFC	Thu, Sep 5, 2013	16.10	16.10	16.10	16.10
42	NASDAQ	BFC	Wed, Sep 4, 2013	16.00	16.00	16.00	16.00
41	NASDAQ	BFC	Tue, Sep 3, 2013	16.00	16.00	16.00	16.00
40	NASDAQ	BFC	Thu, Aug 29, 2013	16.00	16.25	16.00	16.25
39	NASDAQ	BFC	Wed, Aug 28, 2013	16.00	16.00	16.00	16.00
38	NASDAQ	BFC	Mon, Aug 26, 2013	16.22	16.22	16.22	16.22
37	NASDAQ	BFC	Fri, Aug 23, 2013	16.00	16.40	16.00	16.40
36	NASDAQ	BFC	Thu, Aug 22, 2013	16.40	16.40	16.40	16.40
35	NASDAQ	BFC	Tue, Aug 20, 2013	16.00	16.40	16.00	16.40
34	NASDAQ	BFC	Mon, Aug 19, 2013	15.75	15.90	15.75	15.90
33	NASDAQ	BFC	Thu, Aug 15, 2013	16.40	16.40	15.75	15.75
32	NASDAQ	BFC	Tue, Aug 13, 2013	16.40	16.40	16.39	16.39
31	NASDAQ	BFC	Thu, Aug 8, 2013	16.10	16.10	15.75	15.75
30	NASDAQ	BFC	Wed, Aug 7, 2013	15.78	16.40	15.75	16.40
29	NASDAQ	BFC	Tue, Aug 6, 2013	16.20	16.20	16.00	16.00
28	NASDAQ	BFC	Wed, Jul 31, 2013	15.75	15.80	15.75	15.80
27	NASDAQ	BFC	Tue, Jul 30, 2013	16.00	16.60	15.80	15.80
26	NASDAQ	BFC	Mon, Jul 29, 2013	15.75	15.75	15.75	15.75
25	NASDAQ	BFC	Fri, Jul 26, 2013	15.80	15.80	15.75	15.75
24	NASDAQ	BFC	Mon, Jul 22, 2013	15.72	15.72	15.72	15.72
23	NASDAQ	BFC	Fri, Jul 19, 2013	15.95	15.95	15.72	15.75
22	NASDAQ	BFC	Wed, Jul 17, 2013	16.02	16.02	16.02	16.02
21	NASDAQ	BFC	Tue, Jul 16, 2013	15.90	16.00	15.90	16.00
20	NASDAQ	BFC	Mon, Jul 15, 2013	15.60	15.75	15.56	15.75
19	NASDAQ	BFC	Fri, Jul 12, 2013	15.60	15.60	15.60	15.60
18	NASDAQ	BFC	Thu, Jul 11, 2013	15.50	15.60	15.50	15.60
17	NASDAQ	BFC	Mon, Jul 8, 2013	15.50	15.50	15.50	15.50
16	NASDAQ	BFC	Fri, Jul 5, 2013	16.00	16.00	16.00	16.00
15	NASDAQ	BFC	Thu, Jun 27, 2013	16.00	16.00	16.00	16.00
14	NASDAQ	BFC	Tue, Jun 25, 2013	15.51	16.00	15.51	16.00
13	NASDAQ	BFC	Mon, Jun 24, 2013	15.50	15.50	15.50	15.50
12	NASDAQ	BFC	Fri, Jun 21, 2013	15.60	15.60	15.60	15.60
11	NASDAQ	BFC	Tue, Jun 18, 2013	15.50	15.50	15.50	15.50
10	NASDAQ	BFC	Thu, Jun 13, 2013	15.55	15.55	15.55	15.55
9	NASDAQ	BFC	Wed, Jun 12, 2013	16.00	16.00	15.50	15.55
8	NASDAQ	BFC	Fri, Jun 7, 2013	15.50	15.50	15.50	15.50
7	NASDAQ	BFC	Wed, Jun 5, 2013	15.50	15.50	15.50	15.50
6	NASDAQ	BFC	Fri, May 31, 2013	15.64	15.75	15.60	15.60
5	NASDAQ	BFC	Tue, May 28, 2013	15.65	15.65	15.65	15.65
4	NASDAQ	BFC	Fri, May 24, 2013	15.55	15.55	15.50	15.50
3	NASDAQ	BFC	Tue, May 21, 2013	15.50	15.60	15.50	15.55
2	NASDAQ	BFC	Fri, May 17, 2013	15.50	15.50	15.50	15.50
1	NASDAQ	BFC	Thu, May 16, 2013	15.75	15.75	15.75	15.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Bank First Corp NASDAQ:BFC 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