Baker Hughes Co NASDAQ:BKR Historical Prices

Below are the 1395 trading days of historical prices for BKR.

# Exchange Symbol Date Open High Low Close
1395 NASDAQ BKR Thu, Jan 19, 2023 30.56 30.74 30.14 30.20
1394 NASDAQ BKR Wed, Jan 18, 2023 31.85 32.17 30.65 30.69
1393 NASDAQ BKR Tue, Jan 17, 2023 31.61 31.82 31.32 31.48
1392 NASDAQ BKR Fri, Jan 13, 2023 31.42 31.68 30.84 31.63
1391 NASDAQ BKR Thu, Jan 12, 2023 30.82 31.89 30.68 31.50
1390 NASDAQ BKR Wed, Jan 11, 2023 30.98 31.15 30.55 30.83
1389 NASDAQ BKR Tue, Jan 10, 2023 30.44 30.93 30.05 30.87
1388 NASDAQ BKR Mon, Jan 9, 2023 30.56 31.10 30.31 30.54
1387 NASDAQ BKR Fri, Jan 6, 2023 29.37 30.38 29.16 29.96
1386 NASDAQ BKR Thu, Jan 5, 2023 27.85 28.87 27.76 28.80
1385 NASDAQ BKR Wed, Jan 4, 2023 28.38 28.38 27.38 27.89
1384 NASDAQ BKR Tue, Jan 3, 2023 29.34 30.04 28.55 28.75
1383 NASDAQ BKR Fri, Dec 30, 2022 28.90 29.56 28.84 29.53
1382 NASDAQ BKR Thu, Dec 29, 2022 28.52 29.44 28.48 29.18
1381 NASDAQ BKR Wed, Dec 28, 2022 29.21 29.29 28.34 28.55
1380 NASDAQ BKR Tue, Dec 27, 2022 29.40 29.61 29.04 29.37
1379 NASDAQ BKR Fri, Dec 23, 2022 28.88 29.14 28.39 29.10
1378 NASDAQ BKR Thu, Dec 22, 2022 29.39 29.43 27.63 28.36
1377 NASDAQ BKR Wed, Dec 21, 2022 29.45 29.62 28.60 29.35
1376 NASDAQ BKR Tue, Dec 20, 2022 28.40 29.19 28.21 28.92
1375 NASDAQ BKR Mon, Dec 19, 2022 28.70 28.94 27.97 28.26
1374 NASDAQ BKR Fri, Dec 16, 2022 28.54 28.69 27.99 28.37
1373 NASDAQ BKR Thu, Dec 15, 2022 28.84 29.20 28.58 29.04
1372 NASDAQ BKR Wed, Dec 14, 2022 29.59 29.77 28.88 28.98
1371 NASDAQ BKR Tue, Dec 13, 2022 28.79 29.48 28.73 29.26
1370 NASDAQ BKR Mon, Dec 12, 2022 27.42 28.19 27.37 28.15
1369 NASDAQ BKR Fri, Dec 9, 2022 28.02 28.37 27.07 27.11
1368 NASDAQ BKR Thu, Dec 8, 2022 28.63 28.70 27.88 28.08
1367 NASDAQ BKR Wed, Dec 7, 2022 28.30 28.60 27.71 27.88
1366 NASDAQ BKR Tue, Dec 6, 2022 28.47 28.95 28.18 28.38
1365 NASDAQ BKR Mon, Dec 5, 2022 29.69 29.85 28.59 28.72
1364 NASDAQ BKR Fri, Dec 2, 2022 28.86 29.64 28.81 29.51
1363 NASDAQ BKR Thu, Dec 1, 2022 29.42 29.96 29.07 29.26
1362 NASDAQ BKR Wed, Nov 30, 2022 29.02 29.19 28.49 29.02
1361 NASDAQ BKR Tue, Nov 29, 2022 28.70 28.81 28.42 28.65
1360 NASDAQ BKR Mon, Nov 28, 2022 27.93 28.45 27.62 28.19
1359 NASDAQ BKR Fri, Nov 25, 2022 28.70 29.03 28.46 28.50
1358 NASDAQ BKR Wed, Nov 23, 2022 28.78 29.38 28.43 28.83
1357 NASDAQ BKR Tue, Nov 22, 2022 29.26 29.68 28.91 29.49
1356 NASDAQ BKR Mon, Nov 21, 2022 28.53 28.75 27.58 28.72
1355 NASDAQ BKR Fri, Nov 18, 2022 29.27 29.47 28.79 29.13
1354 NASDAQ BKR Thu, Nov 17, 2022 29.61 29.86 29.18 29.83
1353 NASDAQ BKR Wed, Nov 16, 2022 30.82 31.12 30.17 30.23
1352 NASDAQ BKR Tue, Nov 15, 2022 30.33 31.04 30.23 30.89
1351 NASDAQ BKR Mon, Nov 14, 2022 30.77 30.96 30.22 30.25
1350 NASDAQ BKR Fri, Nov 11, 2022 31.33 31.88 30.84 31.02
1349 NASDAQ BKR Thu, Nov 10, 2022 30.09 30.61 29.64 30.58
1348 NASDAQ BKR Wed, Nov 9, 2022 30.58 30.58 29.40 29.51
1347 NASDAQ BKR Tue, Nov 8, 2022 30.63 31.16 30.24 30.94
1346 NASDAQ BKR Mon, Nov 7, 2022 29.32 30.73 29.32 30.62
1345 NASDAQ BKR Fri, Nov 4, 2022 28.69 29.46 28.63 29.11
1344 NASDAQ BKR Thu, Nov 3, 2022 27.31 28.45 27.30 28.29
1343 NASDAQ BKR Wed, Nov 2, 2022 28.58 28.87 27.43 27.59
1342 NASDAQ BKR Tue, Nov 1, 2022 28.21 28.69 27.88 28.50
1341 NASDAQ BKR Mon, Oct 31, 2022 26.96 27.71 26.80 27.66
1340 NASDAQ BKR Fri, Oct 28, 2022 27.35 27.64 26.58 27.24
1339 NASDAQ BKR Thu, Oct 27, 2022 26.89 27.72 26.78 27.03
1338 NASDAQ BKR Wed, Oct 26, 2022 26.27 27.00 26.23 26.43
1337 NASDAQ BKR Tue, Oct 25, 2022 25.88 26.20 25.74 26.10
1336 NASDAQ BKR Mon, Oct 24, 2022 26.62 26.65 25.97 26.13
1335 NASDAQ BKR Fri, Oct 21, 2022 25.96 26.83 25.73 26.67
1334 NASDAQ BKR Thu, Oct 20, 2022 26.20 26.35 25.67 25.95
1333 NASDAQ BKR Wed, Oct 19, 2022 26.56 26.56 25.12 25.65
1332 NASDAQ BKR Tue, Oct 18, 2022 23.89 24.53 23.62 24.18
1331 NASDAQ BKR Mon, Oct 17, 2022 23.55 23.99 23.37 23.93
1330 NASDAQ BKR Fri, Oct 14, 2022 23.60 23.82 22.85 22.91
1329 NASDAQ BKR Thu, Oct 13, 2022 22.18 23.98 22.18 23.88
1328 NASDAQ BKR Wed, Oct 12, 2022 22.01 22.83 21.94 22.64
1327 NASDAQ BKR Tue, Oct 11, 2022 22.12 22.66 21.88 22.25
1326 NASDAQ BKR Mon, Oct 10, 2022 22.90 23.31 22.20 22.37
1325 NASDAQ BKR Fri, Oct 7, 2022 23.76 23.76 22.77 22.88
1324 NASDAQ BKR Thu, Oct 6, 2022 23.45 23.92 23.35 23.74
1323 NASDAQ BKR Wed, Oct 5, 2022 22.91 23.87 22.91 23.71
1322 NASDAQ BKR Tue, Oct 4, 2022 22.65 23.27 22.52 23.19
1321 NASDAQ BKR Mon, Oct 3, 2022 21.85 22.43 21.82 22.28
1320 NASDAQ BKR Fri, Sep 30, 2022 20.99 21.24 20.85 20.96
1319 NASDAQ BKR Thu, Sep 29, 2022 21.02 21.20 20.60 21.12
1318 NASDAQ BKR Wed, Sep 28, 2022 21.03 21.37 20.74 21.28
1317 NASDAQ BKR Tue, Sep 27, 2022 20.79 21.43 20.67 20.76
1316 NASDAQ BKR Mon, Sep 26, 2022 21.38 21.53 20.42 20.45
1315 NASDAQ BKR Fri, Sep 23, 2022 21.93 22.08 21.27 21.73
1314 NASDAQ BKR Thu, Sep 22, 2022 23.45 23.77 22.95 22.97
1313 NASDAQ BKR Wed, Sep 21, 2022 23.45 23.60 22.87 23.02
1312 NASDAQ BKR Tue, Sep 20, 2022 24.12 24.12 22.73 23.00
1311 NASDAQ BKR Mon, Sep 19, 2022 23.25 24.24 23.03 24.18
1310 NASDAQ BKR Fri, Sep 16, 2022 23.87 24.07 23.46 23.80
1309 NASDAQ BKR Thu, Sep 15, 2022 24.83 25.03 24.22 24.33
1308 NASDAQ BKR Wed, Sep 14, 2022 24.89 25.77 24.72 25.39
1307 NASDAQ BKR Tue, Sep 13, 2022 25.21 26.09 24.40 24.54
1306 NASDAQ BKR Mon, Sep 12, 2022 25.73 25.80 25.28 25.46
1305 NASDAQ BKR Fri, Sep 9, 2022 24.48 25.37 24.37 25.25
1304 NASDAQ BKR Thu, Sep 8, 2022 24.40 24.47 23.79 23.89
1303 NASDAQ BKR Wed, Sep 7, 2022 24.32 24.41 23.87 24.35
1302 NASDAQ BKR Tue, Sep 6, 2022 25.30 25.56 24.72 24.89
1301 NASDAQ BKR Fri, Sep 2, 2022 25.30 25.68 24.93 25.28
1300 NASDAQ BKR Thu, Sep 1, 2022 24.89 25.04 24.35 24.60
1299 NASDAQ BKR Wed, Aug 31, 2022 24.50 25.50 24.32 25.26
1298 NASDAQ BKR Tue, Aug 30, 2022 25.69 25.72 24.80 25.05
1297 NASDAQ BKR Mon, Aug 29, 2022 26.05 26.45 25.85 26.23
1296 NASDAQ BKR Fri, Aug 26, 2022 26.77 26.96 25.79 26.13
1295 NASDAQ BKR Thu, Aug 25, 2022 26.60 26.85 26.22 26.65
1294 NASDAQ BKR Wed, Aug 24, 2022 25.93 26.61 25.91 26.47
1293 NASDAQ BKR Tue, Aug 23, 2022 25.68 26.69 25.67 26.10
1292 NASDAQ BKR Mon, Aug 22, 2022 25.00 25.59 24.62 25.27
1291 NASDAQ BKR Fri, Aug 19, 2022 24.93 25.32 24.64 25.16
1290 NASDAQ BKR Thu, Aug 18, 2022 25.26 25.60 24.90 24.99
1289 NASDAQ BKR Wed, Aug 17, 2022 24.83 25.19 24.49 24.75
1288 NASDAQ BKR Tue, Aug 16, 2022 25.51 25.85 24.73 25.06
1287 NASDAQ BKR Mon, Aug 15, 2022 24.79 25.32 24.72 25.30
1286 NASDAQ BKR Fri, Aug 12, 2022 25.13 26.05 24.97 26.01
1285 NASDAQ BKR Thu, Aug 11, 2022 24.67 25.58 24.67 25.28
1284 NASDAQ BKR Wed, Aug 10, 2022 23.97 24.51 23.61 24.35
1283 NASDAQ BKR Tue, Aug 9, 2022 24.61 24.75 23.72 23.85
1282 NASDAQ BKR Mon, Aug 8, 2022 23.93 24.38 23.77 24.27
1281 NASDAQ BKR Fri, Aug 5, 2022 23.54 24.32 23.47 24.06
1280 NASDAQ BKR Thu, Aug 4, 2022 25.18 25.30 23.66 23.71
1279 NASDAQ BKR Wed, Aug 3, 2022 25.78 26.17 25.10 25.23
1278 NASDAQ BKR Tue, Aug 2, 2022 24.71 25.64 24.70 25.42
1277 NASDAQ BKR Mon, Aug 1, 2022 25.51 25.51 24.61 24.66
1276 NASDAQ BKR Fri, Jul 29, 2022 25.40 25.74 24.86 25.69
1275 NASDAQ BKR Thu, Jul 28, 2022 25.25 25.48 24.25 24.98
1274 NASDAQ BKR Wed, Jul 27, 2022 24.48 25.14 23.91 25.06
1273 NASDAQ BKR Tue, Jul 26, 2022 24.80 24.91 24.13 24.30
1272 NASDAQ BKR Mon, Jul 25, 2022 24.42 24.52 23.91 24.40
1271 NASDAQ BKR Fri, Jul 22, 2022 25.05 25.51 23.90 24.08
1270 NASDAQ BKR Thu, Jul 21, 2022 25.18 25.23 23.93 24.92
1269 NASDAQ BKR Wed, Jul 20, 2022 25.42 26.33 24.37 25.89
1268 NASDAQ BKR Tue, Jul 19, 2022 27.21 28.31 26.87 28.22
1267 NASDAQ BKR Mon, Jul 18, 2022 27.49 27.59 27.03 27.16
1266 NASDAQ BKR Fri, Jul 15, 2022 26.64 26.88 26.02 26.68
1265 NASDAQ BKR Thu, Jul 14, 2022 25.74 26.42 25.60 26.34
1264 NASDAQ BKR Wed, Jul 13, 2022 27.04 27.54 26.63 26.76
1263 NASDAQ BKR Tue, Jul 12, 2022 27.36 27.67 26.95 27.49
1262 NASDAQ BKR Mon, Jul 11, 2022 27.89 28.45 27.81 28.20
1261 NASDAQ BKR Fri, Jul 8, 2022 28.90 28.99 28.12 28.47
1260 NASDAQ BKR Thu, Jul 7, 2022 28.42 29.14 28.30 28.47
1259 NASDAQ BKR Wed, Jul 6, 2022 27.80 28.72 26.84 27.50
1258 NASDAQ BKR Tue, Jul 5, 2022 28.09 28.79 27.34 28.20
1257 NASDAQ BKR Fri, Jul 1, 2022 29.11 29.42 28.02 29.09
1256 NASDAQ BKR Thu, Jun 30, 2022 29.18 30.28 28.68 28.87
1255 NASDAQ BKR Wed, Jun 29, 2022 30.23 30.53 29.25 29.63
1254 NASDAQ BKR Tue, Jun 28, 2022 30.00 30.46 29.58 30.07
1253 NASDAQ BKR Mon, Jun 27, 2022 29.18 29.65 28.80 29.44
1252 NASDAQ BKR Fri, Jun 24, 2022 28.76 29.28 28.38 28.47
1251 NASDAQ BKR Thu, Jun 23, 2022 29.58 29.80 28.08 28.66
1250 NASDAQ BKR Wed, Jun 22, 2022 28.93 29.91 28.73 29.52
1249 NASDAQ BKR Tue, Jun 21, 2022 30.52 31.22 30.21 30.48
1248 NASDAQ BKR Fri, Jun 17, 2022 29.93 30.20 28.85 29.97
1247 NASDAQ BKR Thu, Jun 16, 2022 30.82 31.37 29.83 29.89
1246 NASDAQ BKR Wed, Jun 15, 2022 33.19 33.19 31.30 31.74
1245 NASDAQ BKR Tue, Jun 14, 2022 34.24 34.50 32.52 32.93
1244 NASDAQ BKR Mon, Jun 13, 2022 34.32 34.39 32.85 33.30
1243 NASDAQ BKR Fri, Jun 10, 2022 35.50 36.16 34.79 35.23
1242 NASDAQ BKR Thu, Jun 9, 2022 37.05 37.26 36.03 36.08
1241 NASDAQ BKR Wed, Jun 8, 2022 37.88 38.66 37.41 37.49
1240 NASDAQ BKR Tue, Jun 7, 2022 37.44 37.93 37.25 37.66
1239 NASDAQ BKR Mon, Jun 6, 2022 38.00 38.19 37.53 37.68
1238 NASDAQ BKR Fri, Jun 3, 2022 36.67 37.99 36.55 37.82
1237 NASDAQ BKR Thu, Jun 2, 2022 37.40 37.48 36.71 36.91
1236 NASDAQ BKR Wed, Jun 1, 2022 36.53 37.80 36.53 37.41
1235 NASDAQ BKR Tue, May 31, 2022 37.39 37.96 35.62 35.98
1234 NASDAQ BKR Fri, May 27, 2022 36.53 37.45 36.53 37.18
1233 NASDAQ BKR Thu, May 26, 2022 36.33 37.36 36.28 37.10
1232 NASDAQ BKR Wed, May 25, 2022 36.36 36.57 35.36 35.72
1231 NASDAQ BKR Tue, May 24, 2022 35.21 36.42 35.10 36.28
1230 NASDAQ BKR Mon, May 23, 2022 35.00 36.00 34.76 35.71
1229 NASDAQ BKR Fri, May 20, 2022 35.32 35.57 33.96 34.55
1228 NASDAQ BKR Thu, May 19, 2022 33.90 35.57 33.78 34.97
1227 NASDAQ BKR Wed, May 18, 2022 35.44 35.72 34.07 34.64
1226 NASDAQ BKR Tue, May 17, 2022 35.57 35.75 34.90 35.16
1225 NASDAQ BKR Mon, May 16, 2022 33.87 35.03 33.81 34.93
1224 NASDAQ BKR Fri, May 13, 2022 32.44 34.20 32.36 34.11
1223 NASDAQ BKR Thu, May 12, 2022 32.13 32.42 30.88 31.91
1222 NASDAQ BKR Wed, May 11, 2022 31.52 32.78 31.25 32.49
1221 NASDAQ BKR Tue, May 10, 2022 30.36 31.48 30.09 30.82
1220 NASDAQ BKR Mon, May 9, 2022 31.65 31.65 29.97 30.05
1219 NASDAQ BKR Fri, May 6, 2022 32.23 32.56 31.57 32.13
1218 NASDAQ BKR Thu, May 5, 2022 32.92 33.11 31.22 32.02
1217 NASDAQ BKR Wed, May 4, 2022 32.19 32.96 31.08 32.84
1216 NASDAQ BKR Tue, May 3, 2022 30.73 31.70 30.60 31.50
1215 NASDAQ BKR Mon, May 2, 2022 30.74 31.36 30.24 30.91
1214 NASDAQ BKR Fri, Apr 29, 2022 32.02 32.22 30.82 31.02
1213 NASDAQ BKR Thu, Apr 28, 2022 31.50 32.40 30.86 31.97
1212 NASDAQ BKR Wed, Apr 27, 2022 31.46 31.95 30.87 31.28
1211 NASDAQ BKR Tue, Apr 26, 2022 31.12 32.63 31.02 31.35
1210 NASDAQ BKR Mon, Apr 25, 2022 30.98 31.31 29.46 30.74
1209 NASDAQ BKR Fri, Apr 22, 2022 32.60 34.02 32.02 32.20
1208 NASDAQ BKR Thu, Apr 21, 2022 35.55 35.65 32.28 32.91
1207 NASDAQ BKR Wed, Apr 20, 2022 35.97 36.37 32.80 35.33
1206 NASDAQ BKR Tue, Apr 19, 2022 37.14 37.65 36.51 36.74
1205 NASDAQ BKR Mon, Apr 18, 2022 37.60 37.91 37.17 37.43
1204 NASDAQ BKR Thu, Apr 14, 2022 36.82 37.64 36.77 37.29
1203 NASDAQ BKR Wed, Apr 13, 2022 36.87 37.32 36.06 37.22
1202 NASDAQ BKR Tue, Apr 12, 2022 36.53 37.17 36.05 36.32
1201 NASDAQ BKR Mon, Apr 11, 2022 36.72 37.18 36.40 36.47
1200 NASDAQ BKR Fri, Apr 8, 2022 36.31 37.60 36.28 37.52
1199 NASDAQ BKR Thu, Apr 7, 2022 35.68 36.22 35.08 36.12
1198 NASDAQ BKR Wed, Apr 6, 2022 35.88 36.39 35.29 35.72
1197 NASDAQ BKR Tue, Apr 5, 2022 36.40 37.30 35.34 35.52
1196 NASDAQ BKR Mon, Apr 4, 2022 36.69 36.79 35.80 36.43
1195 NASDAQ BKR Fri, Apr 1, 2022 36.70 37.20 36.11 36.42
1194 NASDAQ BKR Thu, Mar 31, 2022 37.05 37.77 36.10 36.41
1193 NASDAQ BKR Wed, Mar 30, 2022 37.31 37.56 36.61 37.35
1192 NASDAQ BKR Tue, Mar 29, 2022 36.20 36.72 35.17 36.67
1191 NASDAQ BKR Mon, Mar 28, 2022 37.92 37.94 36.74 37.00
1190 NASDAQ BKR Fri, Mar 25, 2022 37.93 38.74 37.93 38.72
1189 NASDAQ BKR Thu, Mar 24, 2022 37.49 39.78 37.42 38.29
1188 NASDAQ BKR Wed, Mar 23, 2022 37.00 38.09 36.71 37.59
1187 NASDAQ BKR Tue, Mar 22, 2022 36.16 36.96 35.90 36.54
1186 NASDAQ BKR Mon, Mar 21, 2022 36.01 37.13 35.89 36.22
1185 NASDAQ BKR Fri, Mar 18, 2022 34.68 35.55 34.62 35.29
1184 NASDAQ BKR Thu, Mar 17, 2022 34.25 35.21 33.92 34.98
1183 NASDAQ BKR Wed, Mar 16, 2022 34.71 34.97 32.58 33.65
1182 NASDAQ BKR Tue, Mar 15, 2022 35.47 36.28 34.48 34.87
1181 NASDAQ BKR Mon, Mar 14, 2022 36.67 37.48 36.29 36.98
1180 NASDAQ BKR Fri, Mar 11, 2022 36.05 38.41 36.05 37.64
1179 NASDAQ BKR Thu, Mar 10, 2022 33.94 36.90 33.93 36.74
1178 NASDAQ BKR Wed, Mar 9, 2022 33.90 34.82 32.74 33.81
1177 NASDAQ BKR Tue, Mar 8, 2022 35.26 36.92 34.17 34.80
1176 NASDAQ BKR Mon, Mar 7, 2022 33.20 35.92 33.20 34.78
1175 NASDAQ BKR Fri, Mar 4, 2022 30.85 33.28 30.77 33.22
1174 NASDAQ BKR Thu, Mar 3, 2022 29.94 31.38 29.94 31.21
1173 NASDAQ BKR Wed, Mar 2, 2022 29.04 30.65 29.03 30.39
1172 NASDAQ BKR Tue, Mar 1, 2022 29.61 29.78 27.72 28.34
1171 NASDAQ BKR Mon, Feb 28, 2022 29.25 29.68 28.92 29.38
1170 NASDAQ BKR Fri, Feb 25, 2022 28.90 29.60 28.60 29.50
1169 NASDAQ BKR Thu, Feb 24, 2022 29.45 29.51 27.90 28.72
1168 NASDAQ BKR Wed, Feb 23, 2022 28.63 29.43 28.43 29.05
1167 NASDAQ BKR Tue, Feb 22, 2022 29.75 29.97 28.41 28.60
1166 NASDAQ BKR Fri, Feb 18, 2022 29.02 29.58 28.71 29.11
1165 NASDAQ BKR Thu, Feb 17, 2022 29.61 29.87 29.29 29.43
1164 NASDAQ BKR Wed, Feb 16, 2022 29.00 30.11 29.00 29.71
1163 NASDAQ BKR Tue, Feb 15, 2022 27.83 28.83 27.66 28.79
1162 NASDAQ BKR Mon, Feb 14, 2022 28.89 29.18 28.15 28.54
1161 NASDAQ BKR Fri, Feb 11, 2022 27.67 29.28 27.54 29.14
1160 NASDAQ BKR Thu, Feb 10, 2022 27.45 28.26 27.22 27.44
1159 NASDAQ BKR Wed, Feb 9, 2022 27.43 28.17 27.32 27.65
1158 NASDAQ BKR Tue, Feb 8, 2022 27.53 27.65 26.76 27.36
1157 NASDAQ BKR Mon, Feb 7, 2022 26.57 27.89 26.48 27.53
1156 NASDAQ BKR Fri, Feb 4, 2022 26.34 26.94 26.25 26.59
1155 NASDAQ BKR Thu, Feb 3, 2022 26.91 26.98 26.21 26.36
1154 NASDAQ BKR Wed, Feb 2, 2022 27.19 27.46 26.68 26.87
1153 NASDAQ BKR Tue, Feb 1, 2022 27.02 27.89 26.75 27.50
1152 NASDAQ BKR Mon, Jan 31, 2022 26.52 27.78 26.51 27.44
1151 NASDAQ BKR Fri, Jan 28, 2022 27.09 27.54 26.48 27.16
1150 NASDAQ BKR Thu, Jan 27, 2022 28.25 28.40 26.67 27.30
1149 NASDAQ BKR Wed, Jan 26, 2022 28.11 28.38 27.13 27.52
1148 NASDAQ BKR Tue, Jan 25, 2022 26.95 28.16 25.88 27.93
1147 NASDAQ BKR Mon, Jan 24, 2022 26.68 27.11 25.52 27.07
1146 NASDAQ BKR Fri, Jan 21, 2022 26.50 27.66 26.30 27.24
1145 NASDAQ BKR Thu, Jan 20, 2022 27.30 27.88 26.61 26.72
1144 NASDAQ BKR Wed, Jan 19, 2022 27.11 27.18 26.24 26.29
1143 NASDAQ BKR Tue, Jan 18, 2022 27.77 27.84 26.51 26.80
1142 NASDAQ BKR Fri, Jan 14, 2022 26.17 27.55 26.04 27.46
1141 NASDAQ BKR Thu, Jan 13, 2022 26.41 27.00 26.18 26.27
1140 NASDAQ BKR Wed, Jan 12, 2022 27.17 27.23 26.49 26.73
1139 NASDAQ BKR Tue, Jan 11, 2022 26.28 27.05 26.14 26.96
1138 NASDAQ BKR Mon, Jan 10, 2022 26.12 26.26 25.54 26.07
1137 NASDAQ BKR Fri, Jan 7, 2022 26.00 26.19 25.81 26.12
1136 NASDAQ BKR Thu, Jan 6, 2022 26.37 26.59 25.58 25.95
1135 NASDAQ BKR Wed, Jan 5, 2022 26.01 26.21 25.62 25.68
1134 NASDAQ BKR Tue, Jan 4, 2022 25.38 25.94 25.30 25.59
1133 NASDAQ BKR Mon, Jan 3, 2022 24.10 25.07 24.10 25.04
1132 NASDAQ BKR Fri, Dec 31, 2021 23.82 24.13 23.75 24.06
1131 NASDAQ BKR Thu, Dec 30, 2021 24.15 24.36 23.86 23.95
1130 NASDAQ BKR Wed, Dec 29, 2021 24.52 24.59 24.18 24.27
1129 NASDAQ BKR Tue, Dec 28, 2021 24.68 24.78 24.33 24.58
1128 NASDAQ BKR Mon, Dec 27, 2021 24.05 24.63 23.71 24.62
1127 NASDAQ BKR Thu, Dec 23, 2021 24.08 24.38 23.96 24.22
1126 NASDAQ BKR Wed, Dec 22, 2021 23.75 23.97 23.44 23.92
1125 NASDAQ BKR Tue, Dec 21, 2021 23.45 23.89 23.37 23.79
1124 NASDAQ BKR Mon, Dec 20, 2021 22.99 23.29 22.77 23.07
1123 NASDAQ BKR Fri, Dec 17, 2021 23.81 24.05 23.03 23.68
1122 NASDAQ BKR Thu, Dec 16, 2021 24.44 24.78 24.08 24.27
1121 NASDAQ BKR Wed, Dec 15, 2021 24.10 24.15 22.85 23.83
1120 NASDAQ BKR Tue, Dec 14, 2021 24.40 24.73 24.00 24.08
1119 NASDAQ BKR Mon, Dec 13, 2021 25.29 25.53 24.42 24.56
1118 NASDAQ BKR Fri, Dec 10, 2021 24.86 25.53 24.86 25.44
1117 NASDAQ BKR Thu, Dec 9, 2021 24.60 24.96 24.49 24.87
1116 NASDAQ BKR Wed, Dec 8, 2021 25.29 25.29 24.83 24.95
1115 NASDAQ BKR Tue, Dec 7, 2021 24.69 25.16 24.56 25.13
1114 NASDAQ BKR Mon, Dec 6, 2021 24.25 25.02 24.25 24.42
1113 NASDAQ BKR Fri, Dec 3, 2021 24.30 24.40 23.73 23.94
1112 NASDAQ BKR Thu, Dec 2, 2021 23.57 24.21 23.40 24.00
1111 NASDAQ BKR Wed, Dec 1, 2021 24.24 24.63 23.40 23.42
1110 NASDAQ BKR Tue, Nov 30, 2021 23.22 23.52 22.83 23.34
1109 NASDAQ BKR Mon, Nov 29, 2021 23.66 23.80 23.13 23.53
1108 NASDAQ BKR Fri, Nov 26, 2021 22.73 23.18 22.49 23.06
1107 NASDAQ BKR Wed, Nov 24, 2021 23.39 24.57 23.33 24.12
1106 NASDAQ BKR Tue, Nov 23, 2021 23.03 23.85 22.85 23.76
1105 NASDAQ BKR Mon, Nov 22, 2021 22.58 22.88 22.30 22.65
1104 NASDAQ BKR Fri, Nov 19, 2021 23.22 23.54 22.43 22.55
1103 NASDAQ BKR Thu, Nov 18, 2021 24.36 24.48 23.62 23.93
1102 NASDAQ BKR Wed, Nov 17, 2021 24.89 25.14 24.27 24.34
1101 NASDAQ BKR Tue, Nov 16, 2021 24.86 25.56 24.62 25.22
1100 NASDAQ BKR Mon, Nov 15, 2021 24.45 24.78 24.09 24.73
1099 NASDAQ BKR Fri, Nov 12, 2021 24.18 24.63 24.08 24.36
1098 NASDAQ BKR Thu, Nov 11, 2021 24.14 24.41 24.07 24.34
1097 NASDAQ BKR Wed, Nov 10, 2021 25.01 25.32 23.99 24.08
1096 NASDAQ BKR Tue, Nov 9, 2021 24.92 25.30 24.51 25.28
1095 NASDAQ BKR Mon, Nov 8, 2021 24.96 25.20 24.39 24.90
1094 NASDAQ BKR Fri, Nov 5, 2021 25.28 25.45 24.79 24.80
1093 NASDAQ BKR Thu, Nov 4, 2021 25.72 25.92 24.79 24.94
1092 NASDAQ BKR Wed, Nov 3, 2021 25.39 26.09 25.31 25.33
1091 NASDAQ BKR Tue, Nov 2, 2021 25.71 25.92 25.49 25.90
1090 NASDAQ BKR Mon, Nov 1, 2021 25.13 25.85 25.11 25.81
1089 NASDAQ BKR Fri, Oct 29, 2021 25.36 25.37 24.97 24.90
1088 NASDAQ BKR Thu, Oct 28, 2021 24.87 25.38 24.85 25.37
1087 NASDAQ BKR Wed, Oct 27, 2021 25.36 25.53 24.87 25.01
1086 NASDAQ BKR Tue, Oct 26, 2021 25.31 26.06 25.26 25.69
1085 NASDAQ BKR Mon, Oct 25, 2021 24.99 25.22 24.59 25.16
1084 NASDAQ BKR Fri, Oct 22, 2021 24.18 24.78 24.16 24.64
1083 NASDAQ BKR Thu, Oct 21, 2021 25.28 25.31 23.95 24.27
1082 NASDAQ BKR Wed, Oct 20, 2021 26.68 26.68 24.71 25.35
1081 NASDAQ BKR Tue, Oct 19, 2021 27.11 27.17 26.56 26.87
1080 NASDAQ BKR Mon, Oct 18, 2021 27.22 27.22 26.62 26.96
1079 NASDAQ BKR Fri, Oct 15, 2021 27.21 27.66 26.74 26.89
1078 NASDAQ BKR Thu, Oct 14, 2021 26.53 26.84 26.24 26.83
1077 NASDAQ BKR Wed, Oct 13, 2021 25.40 26.38 25.40 26.25
1076 NASDAQ BKR Tue, Oct 12, 2021 25.38 25.87 25.12 25.75
1075 NASDAQ BKR Mon, Oct 11, 2021 25.42 26.04 25.28 25.45
1074 NASDAQ BKR Fri, Oct 8, 2021 24.99 25.39 24.81 25.24
1073 NASDAQ BKR Thu, Oct 7, 2021 24.84 25.23 24.56 24.79
1072 NASDAQ BKR Wed, Oct 6, 2021 24.87 25.03 24.02 24.78
1071 NASDAQ BKR Tue, Oct 5, 2021 25.77 25.95 25.03 25.34
1070 NASDAQ BKR Mon, Oct 4, 2021 25.33 25.82 25.22 25.45
1069 NASDAQ BKR Fri, Oct 1, 2021 24.92 25.30 24.61 25.18
1068 NASDAQ BKR Thu, Sep 30, 2021 24.80 25.13 24.55 24.73
1067 NASDAQ BKR Wed, Sep 29, 2021 24.90 25.37 24.65 25.05
1066 NASDAQ BKR Tue, Sep 28, 2021 25.22 25.87 24.79 24.92
1065 NASDAQ BKR Mon, Sep 27, 2021 24.79 25.18 24.74 24.92
1064 NASDAQ BKR Fri, Sep 24, 2021 23.80 24.40 23.71 24.22
1063 NASDAQ BKR Thu, Sep 23, 2021 23.50 24.36 23.37 24.04
1062 NASDAQ BKR Wed, Sep 22, 2021 23.80 24.10 23.41 23.44
1061 NASDAQ BKR Tue, Sep 21, 2021 23.12 23.41 22.75 23.24
1060 NASDAQ BKR Mon, Sep 20, 2021 23.02 23.30 22.54 22.88
1059 NASDAQ BKR Fri, Sep 17, 2021 24.29 24.35 23.81 23.94
1058 NASDAQ BKR Thu, Sep 16, 2021 24.93 25.19 24.12 24.39
1057 NASDAQ BKR Wed, Sep 15, 2021 24.61 25.48 24.46 25.13
1056 NASDAQ BKR Tue, Sep 14, 2021 24.61 24.65 24.11 24.34
1055 NASDAQ BKR Mon, Sep 13, 2021 24.28 24.62 24.19 24.39
1054 NASDAQ BKR Fri, Sep 10, 2021 23.85 24.11 23.59 23.86
1053 NASDAQ BKR Thu, Sep 9, 2021 22.73 23.81 22.68 23.51
1052 NASDAQ BKR Wed, Sep 8, 2021 23.17 23.29 22.62 22.71
1051 NASDAQ BKR Tue, Sep 7, 2021 23.05 23.39 22.79 23.02
1050 NASDAQ BKR Fri, Sep 3, 2021 23.31 23.59 23.08 23.16
1049 NASDAQ BKR Thu, Sep 2, 2021 22.74 23.46 22.66 23.35
1048 NASDAQ BKR Wed, Sep 1, 2021 22.70 22.86 22.43 22.50
1047 NASDAQ BKR Tue, Aug 31, 2021 22.71 22.99 22.67 22.78
1046 NASDAQ BKR Mon, Aug 30, 2021 23.21 23.32 22.76 22.80
1045 NASDAQ BKR Fri, Aug 27, 2021 22.55 23.26 22.55 23.07
1044 NASDAQ BKR Thu, Aug 26, 2021 22.20 22.49 22.11 22.30
1043 NASDAQ BKR Wed, Aug 25, 2021 22.19 22.53 22.00 22.36
1042 NASDAQ BKR Tue, Aug 24, 2021 21.74 22.31 21.68 22.19
1041 NASDAQ BKR Mon, Aug 23, 2021 20.97 21.65 20.94 21.52
1040 NASDAQ BKR Fri, Aug 20, 2021 19.93 20.63 19.85 20.43
1039 NASDAQ BKR Thu, Aug 19, 2021 20.81 20.87 19.84 20.19
1038 NASDAQ BKR Wed, Aug 18, 2021 21.42 21.91 21.13 21.18
1037 NASDAQ BKR Tue, Aug 17, 2021 21.56 21.83 21.09 21.39
1036 NASDAQ BKR Mon, Aug 16, 2021 21.32 21.43 20.99 21.28
1035 NASDAQ BKR Fri, Aug 13, 2021 21.41 21.91 21.21 21.66
1034 NASDAQ BKR Thu, Aug 12, 2021 21.49 21.70 21.00 21.35
1033 NASDAQ BKR Wed, Aug 11, 2021 21.28 21.65 20.96 21.51
1032 NASDAQ BKR Tue, Aug 10, 2021 21.22 21.62 21.10 21.36
1031 NASDAQ BKR Mon, Aug 9, 2021 20.67 21.26 20.42 21.09
1030 NASDAQ BKR Fri, Aug 6, 2021 21.14 21.33 20.84 21.01
1029 NASDAQ BKR Thu, Aug 5, 2021 20.82 20.99 20.41 20.86
1028 NASDAQ BKR Wed, Aug 4, 2021 20.90 21.18 20.61 20.63
1027 NASDAQ BKR Tue, Aug 3, 2021 20.87 21.32 20.40 21.31
1026 NASDAQ BKR Mon, Aug 2, 2021 21.27 21.91 20.74 20.86
1025 NASDAQ BKR Fri, Jul 30, 2021 21.05 21.74 21.02 21.24
1024 NASDAQ BKR Thu, Jul 29, 2021 21.24 21.55 21.06 21.18
1023 NASDAQ BKR Wed, Jul 28, 2021 20.74 21.21 20.43 21.00
1022 NASDAQ BKR Tue, Jul 27, 2021 20.61 20.86 20.41 20.67
1021 NASDAQ BKR Mon, Jul 26, 2021 20.28 21.00 20.21 20.89
1020 NASDAQ BKR Fri, Jul 23, 2021 20.00 20.44 19.80 20.21
1019 NASDAQ BKR Thu, Jul 22, 2021 20.23 20.31 19.59 19.88
1018 NASDAQ BKR Wed, Jul 21, 2021 20.60 20.72 19.23 20.23
1017 NASDAQ BKR Tue, Jul 20, 2021 19.52 20.23 19.30 20.04
1016 NASDAQ BKR Mon, Jul 19, 2021 19.96 20.14 19.37 19.65
1015 NASDAQ BKR Fri, Jul 16, 2021 21.47 21.47 20.43 20.60
1014 NASDAQ BKR Thu, Jul 15, 2021 21.35 21.84 21.14 21.22
1013 NASDAQ BKR Wed, Jul 14, 2021 22.62 22.82 21.52 21.67
1012 NASDAQ BKR Tue, Jul 13, 2021 22.79 22.90 22.32 22.37
1011 NASDAQ BKR Mon, Jul 12, 2021 22.48 23.14 22.20 23.02
1010 NASDAQ BKR Fri, Jul 9, 2021 22.41 22.84 22.15 22.73
1009 NASDAQ BKR Thu, Jul 8, 2021 21.82 22.32 21.72 21.97
1008 NASDAQ BKR Wed, Jul 7, 2021 22.25 22.72 21.89 22.26
1007 NASDAQ BKR Tue, Jul 6, 2021 23.50 23.53 22.31 22.41
1006 NASDAQ BKR Fri, Jul 2, 2021 23.28 23.63 22.98 23.55
1005 NASDAQ BKR Thu, Jul 1, 2021 23.46 23.76 23.30 23.54
1004 NASDAQ BKR Wed, Jun 30, 2021 22.80 23.14 22.65 22.87
1003 NASDAQ BKR Tue, Jun 29, 2021 22.86 23.07 22.65 22.68
1002 NASDAQ BKR Mon, Jun 28, 2021 23.48 23.55 22.51 22.65
1001 NASDAQ BKR Fri, Jun 25, 2021 23.53 23.68 23.25 23.55
1000 NASDAQ BKR Thu, Jun 24, 2021 23.55 23.64 23.27 23.55
999 NASDAQ BKR Wed, Jun 23, 2021 24.00 24.27 23.24 23.33
998 NASDAQ BKR Tue, Jun 22, 2021 23.70 24.00 23.50 23.89
997 NASDAQ BKR Mon, Jun 21, 2021 22.95 23.94 22.95 23.84
996 NASDAQ BKR Fri, Jun 18, 2021 23.15 23.54 22.67 22.67
995 NASDAQ BKR Thu, Jun 17, 2021 24.71 24.80 23.46 23.98
994 NASDAQ BKR Wed, Jun 16, 2021 24.86 25.11 24.47 24.70
993 NASDAQ BKR Tue, Jun 15, 2021 24.77 25.16 24.73 24.95
992 NASDAQ BKR Mon, Jun 14, 2021 25.77 25.79 24.51 24.74
991 NASDAQ BKR Fri, Jun 11, 2021 25.73 26.00 25.52 25.91
990 NASDAQ BKR Thu, Jun 10, 2021 26.11 26.23 25.07 25.51
989 NASDAQ BKR Wed, Jun 9, 2021 26.09 26.16 25.81 25.81
988 NASDAQ BKR Tue, Jun 8, 2021 25.66 26.03 25.45 25.95
987 NASDAQ BKR Mon, Jun 7, 2021 26.07 26.21 25.77 25.94
986 NASDAQ BKR Fri, Jun 4, 2021 26.04 26.17 25.24 26.02
985 NASDAQ BKR Thu, Jun 3, 2021 26.11 26.28 25.73 25.86
984 NASDAQ BKR Wed, Jun 2, 2021 25.66 26.41 25.30 26.27
983 NASDAQ BKR Tue, Jun 1, 2021 24.98 25.68 24.83 25.52
982 NASDAQ BKR Fri, May 28, 2021 24.35 24.48 24.08 24.40
981 NASDAQ BKR Thu, May 27, 2021 24.41 24.80 24.27 24.34
980 NASDAQ BKR Wed, May 26, 2021 24.07 24.44 23.91 24.17
979 NASDAQ BKR Tue, May 25, 2021 25.00 25.17 24.08 24.14
978 NASDAQ BKR Mon, May 24, 2021 25.55 25.59 25.06 25.15
977 NASDAQ BKR Fri, May 21, 2021 25.52 25.66 25.17 25.36
976 NASDAQ BKR Thu, May 20, 2021 25.10 25.47 24.71 25.39
975 NASDAQ BKR Wed, May 19, 2021 25.35 25.49 24.58 25.23
974 NASDAQ BKR Tue, May 18, 2021 26.40 26.57 25.75 25.81
973 NASDAQ BKR Mon, May 17, 2021 24.87 26.39 24.87 26.31
972 NASDAQ BKR Fri, May 14, 2021 24.54 25.23 24.53 25.10
971 NASDAQ BKR Thu, May 13, 2021 23.83 24.84 23.55 24.35
970 NASDAQ BKR Wed, May 12, 2021 24.94 25.23 23.91 23.97
969 NASDAQ BKR Tue, May 11, 2021 24.03 25.31 24.03 24.81
968 NASDAQ BKR Mon, May 10, 2021 24.64 25.23 24.59 24.63
967 NASDAQ BKR Fri, May 7, 2021 22.59 24.76 22.59 24.63
966 NASDAQ BKR Thu, May 6, 2021 22.92 23.11 22.41 23.07
965 NASDAQ BKR Wed, May 5, 2021 21.89 22.72 21.71 22.60
964 NASDAQ BKR Tue, May 4, 2021 21.73 22.03 21.52 21.57
963 NASDAQ BKR Mon, May 3, 2021 20.58 21.95 20.54 21.69
962 NASDAQ BKR Fri, Apr 30, 2021 20.25 20.71 20.07 20.08
961 NASDAQ BKR Thu, Apr 29, 2021 20.47 20.65 20.09 20.54
960 NASDAQ BKR Wed, Apr 28, 2021 20.09 20.44 19.95 20.25
959 NASDAQ BKR Tue, Apr 27, 2021 20.33 20.35 19.57 19.92
958 NASDAQ BKR Mon, Apr 26, 2021 20.21 20.41 20.03 20.14
957 NASDAQ BKR Fri, Apr 23, 2021 19.85 20.23 19.61 20.01
956 NASDAQ BKR Thu, Apr 22, 2021 19.53 20.10 19.53 19.82
955 NASDAQ BKR Wed, Apr 21, 2021 18.98 19.62 18.75 19.55
954 NASDAQ BKR Tue, Apr 20, 2021 19.81 19.96 19.25 19.51
953 NASDAQ BKR Mon, Apr 19, 2021 20.38 20.51 19.95 20.03
952 NASDAQ BKR Fri, Apr 16, 2021 20.11 20.27 19.86 20.10
951 NASDAQ BKR Thu, Apr 15, 2021 20.30 20.37 19.80 19.90
950 NASDAQ BKR Wed, Apr 14, 2021 20.08 20.73 20.06 20.35
949 NASDAQ BKR Tue, Apr 13, 2021 19.87 20.21 19.68 19.88
948 NASDAQ BKR Mon, Apr 12, 2021 20.33 20.48 19.93 20.09
947 NASDAQ BKR Fri, Apr 9, 2021 20.74 20.75 19.86 20.11
946 NASDAQ BKR Thu, Apr 8, 2021 21.15 21.25 20.28 20.71
945 NASDAQ BKR Wed, Apr 7, 2021 21.33 21.68 21.15 21.43
944 NASDAQ BKR Tue, Apr 6, 2021 21.49 21.86 21.22 21.25
943 NASDAQ BKR Mon, Apr 5, 2021 21.73 21.73 21.18 21.41
942 NASDAQ BKR Thu, Apr 1, 2021 21.62 21.73 21.13 21.73
941 NASDAQ BKR Wed, Mar 31, 2021 21.70 21.83 21.47 21.61
940 NASDAQ BKR Tue, Mar 30, 2021 21.87 22.24 21.66 21.73
939 NASDAQ BKR Mon, Mar 29, 2021 22.19 22.54 21.91 22.16
938 NASDAQ BKR Fri, Mar 26, 2021 21.95 22.36 21.74 22.34
937 NASDAQ BKR Thu, Mar 25, 2021 21.64 21.77 20.71 21.53
936 NASDAQ BKR Wed, Mar 24, 2021 22.00 22.25 21.89 22.07
935 NASDAQ BKR Tue, Mar 23, 2021 21.91 22.24 21.52 21.69
934 NASDAQ BKR Mon, Mar 22, 2021 22.44 22.57 22.01 22.31
933 NASDAQ BKR Fri, Mar 19, 2021 22.63 23.25 22.36 22.62
932 NASDAQ BKR Thu, Mar 18, 2021 23.82 24.36 22.80 22.98
931 NASDAQ BKR Wed, Mar 17, 2021 22.92 24.03 22.88 23.98
930 NASDAQ BKR Tue, Mar 16, 2021 23.75 23.99 22.99 23.02
929 NASDAQ BKR Mon, Mar 15, 2021 24.58 24.85 24.09 24.22
928 NASDAQ BKR Fri, Mar 12, 2021 24.27 24.44 24.04 24.37
927 NASDAQ BKR Thu, Mar 11, 2021 24.40 24.91 24.12 24.16
926 NASDAQ BKR Wed, Mar 10, 2021 23.91 24.52 23.80 24.38
925 NASDAQ BKR Tue, Mar 9, 2021 24.23 24.72 23.67 23.95
924 NASDAQ BKR Mon, Mar 8, 2021 24.50 24.55 23.56 24.33
923 NASDAQ BKR Fri, Mar 5, 2021 24.51 24.78 22.55 24.35
922 NASDAQ BKR Thu, Mar 4, 2021 24.39 24.69 23.00 24.03
921 NASDAQ BKR Wed, Mar 3, 2021 24.55 24.72 24.29 24.46
920 NASDAQ BKR Tue, Mar 2, 2021 24.87 25.40 24.27 24.37
919 NASDAQ BKR Mon, Mar 1, 2021 24.75 25.44 24.66 24.98
918 NASDAQ BKR Fri, Feb 26, 2021 24.34 24.73 23.50 24.48
917 NASDAQ BKR Thu, Feb 25, 2021 25.46 25.64 24.43 24.73
916 NASDAQ BKR Wed, Feb 24, 2021 24.00 25.32 23.94 25.15
915 NASDAQ BKR Tue, Feb 23, 2021 24.21 24.44 23.27 23.91
914 NASDAQ BKR Mon, Feb 22, 2021 23.43 24.64 23.25 24.13
913 NASDAQ BKR Fri, Feb 19, 2021 23.07 23.66 23.07 23.40
912 NASDAQ BKR Thu, Feb 18, 2021 23.46 23.48 23.03 23.08
911 NASDAQ BKR Wed, Feb 17, 2021 23.41 23.62 23.18 23.55
910 NASDAQ BKR Tue, Feb 16, 2021 23.19 23.61 23.05 23.23
909 NASDAQ BKR Fri, Feb 12, 2021 22.33 22.84 22.23 22.70
908 NASDAQ BKR Thu, Feb 11, 2021 22.82 22.85 22.02 22.53
907 NASDAQ BKR Wed, Feb 10, 2021 22.41 23.06 22.20 23.01
906 NASDAQ BKR Tue, Feb 9, 2021 22.35 22.52 22.08 22.27
905 NASDAQ BKR Mon, Feb 8, 2021 22.17 22.82 22.09 22.55
904 NASDAQ BKR Fri, Feb 5, 2021 22.78 22.82 21.88 21.90
903 NASDAQ BKR Thu, Feb 4, 2021 21.50 22.38 21.19 22.36
902 NASDAQ BKR Wed, Feb 3, 2021 20.41 21.46 20.41 21.40
901 NASDAQ BKR Tue, Feb 2, 2021 20.81 20.98 20.31 20.39
900 NASDAQ BKR Mon, Feb 1, 2021 20.37 20.50 19.95 20.31
899 NASDAQ BKR Fri, Jan 29, 2021 20.38 20.81 19.93 20.09
898 NASDAQ BKR Thu, Jan 28, 2021 20.69 20.79 20.09 20.60
897 NASDAQ BKR Wed, Jan 27, 2021 20.36 21.15 19.66 20.41
896 NASDAQ BKR Tue, Jan 26, 2021 21.38 21.71 20.54 20.61
895 NASDAQ BKR Mon, Jan 25, 2021 21.91 21.91 20.71 21.05
894 NASDAQ BKR Fri, Jan 22, 2021 22.18 22.38 21.68 22.17
893 NASDAQ BKR Thu, Jan 21, 2021 22.43 23.88 22.18 22.55
892 NASDAQ BKR Wed, Jan 20, 2021 23.06 23.14 22.54 22.89
891 NASDAQ BKR Tue, Jan 19, 2021 23.01 23.12 22.60 22.87
890 NASDAQ BKR Fri, Jan 15, 2021 23.16 23.38 22.37 22.87
889 NASDAQ BKR Thu, Jan 14, 2021 23.09 24.04 23.04 23.71
888 NASDAQ BKR Wed, Jan 13, 2021 23.00 23.23 22.64 23.00
887 NASDAQ BKR Tue, Jan 12, 2021 22.83 23.50 22.67 23.04
886 NASDAQ BKR Mon, Jan 11, 2021 21.80 22.72 21.56 22.65
885 NASDAQ BKR Fri, Jan 8, 2021 22.79 22.91 22.26 22.47
884 NASDAQ BKR Thu, Jan 7, 2021 22.21 22.73 22.21 22.67
883 NASDAQ BKR Wed, Jan 6, 2021 21.73 22.46 21.48 22.16
882 NASDAQ BKR Tue, Jan 5, 2021 21.36 22.05 21.24 21.26
881 NASDAQ BKR Mon, Jan 4, 2021 21.22 21.49 20.82 21.02
880 NASDAQ BKR Thu, Dec 31, 2020 21.17 21.17 20.76 20.85
879 NASDAQ BKR Wed, Dec 30, 2020 20.74 21.33 20.73 21.21
878 NASDAQ BKR Tue, Dec 29, 2020 21.10 21.22 20.61 20.75
877 NASDAQ BKR Mon, Dec 28, 2020 21.19 21.19 20.75 20.88
876 NASDAQ BKR Thu, Dec 24, 2020 21.20 21.24 20.85 21.01
875 NASDAQ BKR Wed, Dec 23, 2020 21.38 21.59 21.04 21.13
874 NASDAQ BKR Tue, Dec 22, 2020 21.22 21.62 21.11 21.19
873 NASDAQ BKR Mon, Dec 21, 2020 20.30 21.42 20.29 21.25
872 NASDAQ BKR Fri, Dec 18, 2020 21.41 21.68 20.93 21.17
871 NASDAQ BKR Thu, Dec 17, 2020 21.67 21.86 21.14 21.50
870 NASDAQ BKR Wed, Dec 16, 2020 21.85 21.85 21.19 21.50
869 NASDAQ BKR Tue, Dec 15, 2020 21.77 22.19 21.48 22.01
868 NASDAQ BKR Mon, Dec 14, 2020 22.95 23.00 21.54 21.68
867 NASDAQ BKR Fri, Dec 11, 2020 22.85 23.05 22.42 22.67
866 NASDAQ BKR Thu, Dec 10, 2020 22.33 23.49 22.25 23.12
865 NASDAQ BKR Wed, Dec 9, 2020 22.65 23.29 22.40 22.73
864 NASDAQ BKR Tue, Dec 8, 2020 21.56 22.48 21.51 22.42
863 NASDAQ BKR Mon, Dec 7, 2020 21.56 22.07 21.36 22.02
862 NASDAQ BKR Fri, Dec 4, 2020 20.82 21.79 20.74 21.79
861 NASDAQ BKR Thu, Dec 3, 2020 19.87 20.62 19.69 20.42
860 NASDAQ BKR Wed, Dec 2, 2020 19.04 20.01 18.91 19.67
859 NASDAQ BKR Tue, Dec 1, 2020 19.39 19.52 19.15 19.23
858 NASDAQ BKR Mon, Nov 30, 2020 19.52 19.71 18.70 18.72
857 NASDAQ BKR Fri, Nov 27, 2020 19.73 19.85 19.60 19.78
856 NASDAQ BKR Wed, Nov 25, 2020 19.81 19.90 19.49 19.78
855 NASDAQ BKR Tue, Nov 24, 2020 20.00 20.42 19.70 20.26
854 NASDAQ BKR Mon, Nov 23, 2020 18.49 19.39 18.33 19.26
853 NASDAQ BKR Fri, Nov 20, 2020 18.16 18.27 17.98 18.21
852 NASDAQ BKR Thu, Nov 19, 2020 18.39 18.58 18.01 18.31
851 NASDAQ BKR Wed, Nov 18, 2020 19.36 19.36 18.57 18.58
850 NASDAQ BKR Tue, Nov 17, 2020 18.44 19.40 18.32 19.26
849 NASDAQ BKR Mon, Nov 16, 2020 18.67 19.09 18.18 18.79
848 NASDAQ BKR Fri, Nov 13, 2020 17.51 17.94 17.38 17.87
847 NASDAQ BKR Thu, Nov 12, 2020 17.22 17.51 16.95 17.25
846 NASDAQ BKR Wed, Nov 11, 2020 17.85 17.90 17.17 17.56
845 NASDAQ BKR Tue, Nov 10, 2020 17.70 18.22 17.07 17.60
844 NASDAQ BKR Mon, Nov 9, 2020 17.41 18.44 16.92 17.67
843 NASDAQ BKR Fri, Nov 6, 2020 15.52 15.94 15.36 15.57
842 NASDAQ BKR Thu, Nov 5, 2020 15.59 15.99 15.55 15.55
841 NASDAQ BKR Wed, Nov 4, 2020 15.74 16.05 15.24 15.66
840 NASDAQ BKR Tue, Nov 3, 2020 15.98 16.17 15.59 15.88
839 NASDAQ BKR Mon, Nov 2, 2020 15.00 15.93 14.80 15.71
838 NASDAQ BKR Fri, Oct 30, 2020 14.26 14.79 14.18 14.77
837 NASDAQ BKR Thu, Oct 29, 2020 13.50 14.36 13.36 14.35
836 NASDAQ BKR Wed, Oct 28, 2020 13.78 14.03 13.62 13.70
835 NASDAQ BKR Tue, Oct 27, 2020 13.83 14.21 13.62 14.17
834 NASDAQ BKR Mon, Oct 26, 2020 14.06 14.06 13.70 13.90
833 NASDAQ BKR Fri, Oct 23, 2020 14.59 14.68 14.06 14.29
832 NASDAQ BKR Thu, Oct 22, 2020 14.17 14.52 13.97 14.46
831 NASDAQ BKR Wed, Oct 21, 2020 13.40 14.34 13.28 14.04
830 NASDAQ BKR Tue, Oct 20, 2020 13.34 13.71 13.28 13.63
829 NASDAQ BKR Mon, Oct 19, 2020 13.38 13.63 13.08 13.11
828 NASDAQ BKR Fri, Oct 16, 2020 13.33 13.46 13.12 13.14
827 NASDAQ BKR Thu, Oct 15, 2020 12.89 13.55 12.83 13.45
826 NASDAQ BKR Wed, Oct 14, 2020 12.87 13.64 12.81 13.15
825 NASDAQ BKR Tue, Oct 13, 2020 13.05 13.09 12.74 12.86
824 NASDAQ BKR Mon, Oct 12, 2020 13.13 13.22 12.90 13.13
823 NASDAQ BKR Fri, Oct 9, 2020 13.42 13.61 13.11 13.20
822 NASDAQ BKR Thu, Oct 8, 2020 13.15 13.42 13.00 13.38
821 NASDAQ BKR Wed, Oct 7, 2020 12.81 13.03 12.60 12.97
820 NASDAQ BKR Tue, Oct 6, 2020 13.23 13.31 12.74 12.76
819 NASDAQ BKR Mon, Oct 5, 2020 12.86 13.07 12.76 12.96
818 NASDAQ BKR Fri, Oct 2, 2020 12.29 12.86 12.13 12.65
817 NASDAQ BKR Thu, Oct 1, 2020 13.00 13.17 12.57 12.76
816 NASDAQ BKR Wed, Sep 30, 2020 13.17 13.54 13.15 13.29
815 NASDAQ BKR Tue, Sep 29, 2020 13.43 13.58 12.96 13.13
814 NASDAQ BKR Mon, Sep 28, 2020 13.43 13.68 13.35 13.47
813 NASDAQ BKR Fri, Sep 25, 2020 13.12 13.25 13.01 13.13
812 NASDAQ BKR Thu, Sep 24, 2020 13.35 13.61 13.10 13.32
811 NASDAQ BKR Wed, Sep 23, 2020 14.39 14.49 13.50 13.53
810 NASDAQ BKR Tue, Sep 22, 2020 14.43 14.58 14.22 14.40
809 NASDAQ BKR Mon, Sep 21, 2020 14.77 14.81 14.13 14.33
808 NASDAQ BKR Fri, Sep 18, 2020 15.02 15.61 15.01 15.17
807 NASDAQ BKR Thu, Sep 17, 2020 14.80 15.25 14.48 15.19
806 NASDAQ BKR Wed, Sep 16, 2020 14.75 15.24 14.55 15.01
805 NASDAQ BKR Tue, Sep 15, 2020 14.64 14.93 14.55 14.71
804 NASDAQ BKR Mon, Sep 14, 2020 13.91 14.81 13.64 14.63
803 NASDAQ BKR Fri, Sep 11, 2020 13.89 13.97 13.55 13.95
802 NASDAQ BKR Thu, Sep 10, 2020 14.10 14.17 13.78 13.87
801 NASDAQ BKR Wed, Sep 9, 2020 14.17 14.22 13.88 14.12
800 NASDAQ BKR Tue, Sep 8, 2020 14.25 14.33 13.61 13.99
799 NASDAQ BKR Fri, Sep 4, 2020 14.72 14.92 14.37 14.53
798 NASDAQ BKR Thu, Sep 3, 2020 14.55 14.85 14.30 14.55
797 NASDAQ BKR Wed, Sep 2, 2020 13.85 14.19 13.59 14.11
796 NASDAQ BKR Tue, Sep 1, 2020 14.06 14.19 13.76 13.88
795 NASDAQ BKR Mon, Aug 31, 2020 14.89 14.94 14.12 14.28
794 NASDAQ BKR Fri, Aug 28, 2020 14.78 14.92 14.65 14.80
793 NASDAQ BKR Thu, Aug 27, 2020 15.06 15.15 14.68 14.73
792 NASDAQ BKR Wed, Aug 26, 2020 15.53 15.59 14.96 15.05
791 NASDAQ BKR Tue, Aug 25, 2020 16.12 16.24 15.64 15.65
790 NASDAQ BKR Mon, Aug 24, 2020 15.49 16.15 15.49 15.91
789 NASDAQ BKR Fri, Aug 21, 2020 15.60 15.63 15.22 15.45
788 NASDAQ BKR Thu, Aug 20, 2020 16.14 16.14 15.70 15.73
787 NASDAQ BKR Wed, Aug 19, 2020 16.37 16.60 16.19 16.33
786 NASDAQ BKR Tue, Aug 18, 2020 16.54 17.01 16.40 16.46
785 NASDAQ BKR Mon, Aug 17, 2020 17.08 17.13 16.33 16.67
784 NASDAQ BKR Fri, Aug 14, 2020 16.96 17.35 16.93 17.23
783 NASDAQ BKR Thu, Aug 13, 2020 17.32 17.42 17.02 17.12
782 NASDAQ BKR Wed, Aug 12, 2020 17.48 17.64 17.22 17.53
781 NASDAQ BKR Tue, Aug 11, 2020 17.54 17.78 17.12 17.18
780 NASDAQ BKR Mon, Aug 10, 2020 16.64 17.41 16.60 17.26
779 NASDAQ BKR Fri, Aug 7, 2020 16.38 16.59 16.18 16.57
778 NASDAQ BKR Thu, Aug 6, 2020 16.69 16.85 16.52 16.59
777 NASDAQ BKR Wed, Aug 5, 2020 16.55 17.01 16.22 16.76
776 NASDAQ BKR Tue, Aug 4, 2020 15.46 16.22 15.46 16.19
775 NASDAQ BKR Mon, Aug 3, 2020 15.35 15.89 15.05 15.63
774 NASDAQ BKR Fri, Jul 31, 2020 15.09 15.69 15.09 15.49
773 NASDAQ BKR Thu, Jul 30, 2020 15.41 15.53 14.86 15.33
772 NASDAQ BKR Wed, Jul 29, 2020 15.84 15.90 15.08 15.81
771 NASDAQ BKR Tue, Jul 28, 2020 16.16 16.27 15.77 15.87
770 NASDAQ BKR Mon, Jul 27, 2020 16.38 16.49 15.96 16.33
769 NASDAQ BKR Fri, Jul 24, 2020 16.79 17.18 16.34 16.37
768 NASDAQ BKR Thu, Jul 23, 2020 16.53 16.80 16.07 16.69
767 NASDAQ BKR Wed, Jul 22, 2020 15.98 16.85 15.83 16.46
766 NASDAQ BKR Tue, Jul 21, 2020 15.40 16.39 15.32 16.31
765 NASDAQ BKR Mon, Jul 20, 2020 15.24 15.35 14.78 15.05
764 NASDAQ BKR Fri, Jul 17, 2020 15.49 15.60 15.25 15.27
763 NASDAQ BKR Thu, Jul 16, 2020 15.30 15.69 15.10 15.39
762 NASDAQ BKR Wed, Jul 15, 2020 15.99 16.03 15.56 15.60
761 NASDAQ BKR Tue, Jul 14, 2020 14.99 15.63 14.83 15.56
760 NASDAQ BKR Mon, Jul 13, 2020 15.22 15.47 14.86 15.06
759 NASDAQ BKR Fri, Jul 10, 2020 14.62 15.09 14.57 15.05
758 NASDAQ BKR Thu, Jul 9, 2020 15.52 15.61 14.61 14.65
757 NASDAQ BKR Wed, Jul 8, 2020 15.26 15.71 15.23 15.52
756 NASDAQ BKR Tue, Jul 7, 2020 15.33 15.51 15.17 15.22
755 NASDAQ BKR Mon, Jul 6, 2020 15.73 16.01 15.29 15.51
754 NASDAQ BKR Thu, Jul 2, 2020 15.74 16.09 15.38 15.41
753 NASDAQ BKR Wed, Jul 1, 2020 15.60 15.97 15.27 15.41
752 NASDAQ BKR Tue, Jun 30, 2020 14.66 15.49 14.64 15.39
751 NASDAQ BKR Mon, Jun 29, 2020 14.76 15.07 14.50 14.85
750 NASDAQ BKR Fri, Jun 26, 2020 14.87 14.94 14.49 14.70
749 NASDAQ BKR Thu, Jun 25, 2020 14.22 14.97 14.11 14.95
748 NASDAQ BKR Wed, Jun 24, 2020 15.25 15.27 14.07 14.31
747 NASDAQ BKR Tue, Jun 23, 2020 15.59 15.83 15.45 15.54
746 NASDAQ BKR Mon, Jun 22, 2020 15.32 15.59 15.22 15.35
745 NASDAQ BKR Fri, Jun 19, 2020 16.68 16.68 15.38 15.49
744 NASDAQ BKR Thu, Jun 18, 2020 15.94 16.30 15.74 16.11
743 NASDAQ BKR Wed, Jun 17, 2020 16.78 16.90 16.04 16.10
742 NASDAQ BKR Tue, Jun 16, 2020 17.26 17.39 16.45 16.84
741 NASDAQ BKR Mon, Jun 15, 2020 15.09 16.55 15.08 16.35
740 NASDAQ BKR Fri, Jun 12, 2020 16.42 16.71 15.48 15.94
739 NASDAQ BKR Thu, Jun 11, 2020 15.95 16.52 15.51 15.63
738 NASDAQ BKR Wed, Jun 10, 2020 18.19 18.39 17.26 17.26
737 NASDAQ BKR Tue, Jun 9, 2020 18.34 18.72 18.01 18.67
736 NASDAQ BKR Mon, Jun 8, 2020 18.90 19.30 18.53 19.06
735 NASDAQ BKR Fri, Jun 5, 2020 18.20 18.28 17.54 17.75
734 NASDAQ BKR Thu, Jun 4, 2020 17.18 17.49 16.88 17.15
733 NASDAQ BKR Wed, Jun 3, 2020 17.62 17.69 17.32 17.33
732 NASDAQ BKR Tue, Jun 2, 2020 16.38 17.30 16.38 17.11
731 NASDAQ BKR Mon, Jun 1, 2020 16.50 16.74 16.23 16.33
730 NASDAQ BKR Fri, May 29, 2020 16.21 16.73 16.03 16.51
729 NASDAQ BKR Thu, May 28, 2020 16.63 16.66 16.24 16.39
728 NASDAQ BKR Wed, May 27, 2020 16.29 16.56 15.90 16.56
727 NASDAQ BKR Tue, May 26, 2020 15.65 16.17 15.60 16.01
726 NASDAQ BKR Fri, May 22, 2020 15.10 15.20 14.76 15.12
725 NASDAQ BKR Thu, May 21, 2020 15.73 15.73 15.05 15.24
724 NASDAQ BKR Wed, May 20, 2020 14.98 15.72 14.74 15.61
723 NASDAQ BKR Tue, May 19, 2020 15.03 15.17 14.49 14.51
722 NASDAQ BKR Mon, May 18, 2020 14.56 15.49 14.34 15.34
721 NASDAQ BKR Fri, May 15, 2020 13.92 14.49 13.71 13.76
720 NASDAQ BKR Thu, May 14, 2020 13.31 14.33 13.10 14.00
719 NASDAQ BKR Wed, May 13, 2020 14.34 14.56 13.55 13.61
718 NASDAQ BKR Tue, May 12, 2020 14.81 15.03 14.34 14.57
717 NASDAQ BKR Mon, May 11, 2020 14.75 14.89 14.39 14.62
716 NASDAQ BKR Fri, May 8, 2020 14.37 15.02 14.14 15.01
715 NASDAQ BKR Thu, May 7, 2020 13.33 14.07 13.30 14.02
714 NASDAQ BKR Wed, May 6, 2020 13.55 13.74 12.92 12.93
713 NASDAQ BKR Tue, May 5, 2020 14.50 14.64 13.50 13.60
712 NASDAQ BKR Mon, May 4, 2020 13.31 14.05 13.29 13.97
711 NASDAQ BKR Fri, May 1, 2020 13.58 13.88 13.46 13.70
710 NASDAQ BKR Thu, Apr 30, 2020 14.67 14.79 13.79 13.95
709 NASDAQ BKR Wed, Apr 29, 2020 14.77 14.92 14.30 14.81
708 NASDAQ BKR Tue, Apr 28, 2020 14.00 14.26 13.59 14.20
707 NASDAQ BKR Mon, Apr 27, 2020 13.10 13.80 12.78 13.60
706 NASDAQ BKR Fri, Apr 24, 2020 13.92 14.23 13.27 13.42
705 NASDAQ BKR Thu, Apr 23, 2020 13.16 13.90 12.95 13.57
704 NASDAQ BKR Wed, Apr 22, 2020 13.50 13.98 12.09 12.99
703 NASDAQ BKR Tue, Apr 21, 2020 12.46 13.30 12.42 12.75
702 NASDAQ BKR Mon, Apr 20, 2020 12.08 13.56 12.01 12.98
701 NASDAQ BKR Fri, Apr 17, 2020 12.38 13.06 12.37 13.03
700 NASDAQ BKR Thu, Apr 16, 2020 12.93 12.94 12.37 12.59
699 NASDAQ BKR Wed, Apr 15, 2020 12.55 12.97 12.26 12.91
698 NASDAQ BKR Tue, Apr 14, 2020 13.24 13.48 12.67 13.35
697 NASDAQ BKR Mon, Apr 13, 2020 13.34 13.46 12.62 13.29
696 NASDAQ BKR Thu, Apr 9, 2020 13.62 14.14 12.13 12.86
695 NASDAQ BKR Wed, Apr 8, 2020 12.96 13.00 12.36 12.90
694 NASDAQ BKR Tue, Apr 7, 2020 12.61 13.30 12.24 12.41
693 NASDAQ BKR Mon, Apr 6, 2020 11.27 11.85 10.80 11.75
692 NASDAQ BKR Fri, Apr 3, 2020 10.68 10.87 10.25 10.40
691 NASDAQ BKR Thu, Apr 2, 2020 10.17 11.21 9.90 10.36
690 NASDAQ BKR Wed, Apr 1, 2020 10.09 10.10 9.44 9.80
689 NASDAQ BKR Tue, Mar 31, 2020 11.16 11.32 10.30 10.50
688 NASDAQ BKR Mon, Mar 30, 2020 11.52 11.79 10.67 10.96
687 NASDAQ BKR Fri, Mar 27, 2020 11.78 12.18 11.55 11.88
686 NASDAQ BKR Thu, Mar 26, 2020 11.78 12.63 11.53 12.40
685 NASDAQ BKR Wed, Mar 25, 2020 11.47 12.38 10.52 11.62
684 NASDAQ BKR Tue, Mar 24, 2020 9.67 11.35 9.67 11.25
683 NASDAQ BKR Mon, Mar 23, 2020 10.11 10.14 9.12 9.33
682 NASDAQ BKR Fri, Mar 20, 2020 10.19 10.62 9.60 10.00
681 NASDAQ BKR Thu, Mar 19, 2020 9.77 10.89 9.19 10.14
680 NASDAQ BKR Wed, Mar 18, 2020 10.14 10.92 9.18 9.70
679 NASDAQ BKR Tue, Mar 17, 2020 11.87 12.03 10.69 11.25
678 NASDAQ BKR Mon, Mar 16, 2020 11.07 12.53 10.01 11.61
677 NASDAQ BKR Fri, Mar 13, 2020 11.83 12.73 10.90 12.73
676 NASDAQ BKR Thu, Mar 12, 2020 11.60 12.07 10.58 10.70
675 NASDAQ BKR Wed, Mar 11, 2020 13.16 13.32 12.28 12.71
674 NASDAQ BKR Tue, Mar 10, 2020 13.28 13.84 12.37 13.76
673 NASDAQ BKR Mon, Mar 9, 2020 13.33 14.75 12.25 12.50
672 NASDAQ BKR Fri, Mar 6, 2020 16.34 16.62 15.96 16.08
671 NASDAQ BKR Thu, Mar 5, 2020 16.66 17.00 16.52 16.96
670 NASDAQ BKR Wed, Mar 4, 2020 16.81 17.30 16.60 17.28
669 NASDAQ BKR Tue, Mar 3, 2020 17.14 17.40 16.21 16.53
668 NASDAQ BKR Mon, Mar 2, 2020 16.39 17.19 15.89 17.17
667 NASDAQ BKR Fri, Feb 28, 2020 16.03 16.40 15.71 16.09
666 NASDAQ BKR Thu, Feb 27, 2020 17.39 17.60 16.67 16.67
665 NASDAQ BKR Wed, Feb 26, 2020 18.78 18.78 17.67 17.76
664 NASDAQ BKR Tue, Feb 25, 2020 19.69 19.70 18.56 18.62
663 NASDAQ BKR Mon, Feb 24, 2020 19.73 19.77 19.17 19.48
662 NASDAQ BKR Fri, Feb 21, 2020 20.46 20.57 20.07 20.53
661 NASDAQ BKR Thu, Feb 20, 2020 20.70 20.96 20.50 20.66
660 NASDAQ BKR Wed, Feb 19, 2020 21.11 21.15 20.67 20.81
659 NASDAQ BKR Tue, Feb 18, 2020 21.56 21.64 20.82 20.91
658 NASDAQ BKR Fri, Feb 14, 2020 22.06 22.18 21.78 21.98
657 NASDAQ BKR Thu, Feb 13, 2020 22.11 22.21 21.97 22.08
656 NASDAQ BKR Wed, Feb 12, 2020 22.42 22.59 21.91 22.16
655 NASDAQ BKR Tue, Feb 11, 2020 22.49 22.58 22.11 22.14
654 NASDAQ BKR Mon, Feb 10, 2020 22.26 22.36 22.03 22.15
653 NASDAQ BKR Fri, Feb 7, 2020 21.98 22.55 21.88 22.45
652 NASDAQ BKR Thu, Feb 6, 2020 21.96 22.33 21.85 22.23
651 NASDAQ BKR Wed, Feb 5, 2020 21.69 21.97 21.56 21.85
650 NASDAQ BKR Tue, Feb 4, 2020 21.82 22.04 21.20 21.31
649 NASDAQ BKR Mon, Feb 3, 2020 21.57 21.84 21.43 21.51
648 NASDAQ BKR Fri, Jan 31, 2020 21.73 21.81 21.38 21.66
647 NASDAQ BKR Thu, Jan 30, 2020 21.19 22.36 21.12 22.17
646 NASDAQ BKR Wed, Jan 29, 2020 22.06 22.23 21.38 21.48
645 NASDAQ BKR Tue, Jan 28, 2020 22.10 22.34 21.84 21.90
644 NASDAQ BKR Mon, Jan 27, 2020 21.57 22.46 21.52 22.05
643 NASDAQ BKR Fri, Jan 24, 2020 22.85 23.05 22.55 22.86
642 NASDAQ BKR Thu, Jan 23, 2020 22.36 23.15 22.31 22.96
641 NASDAQ BKR Wed, Jan 22, 2020 22.84 23.36 21.84 22.68
640 NASDAQ BKR Tue, Jan 21, 2020 23.48 23.51 22.68 22.73
639 NASDAQ BKR Fri, Jan 17, 2020 23.43 23.85 23.40 23.61
638 NASDAQ BKR Thu, Jan 16, 2020 23.38 23.72 23.34 23.51
637 NASDAQ BKR Wed, Jan 15, 2020 23.79 23.95 23.21 23.32
636 NASDAQ BKR Tue, Jan 14, 2020 24.00 24.09 23.71 24.02
635 NASDAQ BKR Mon, Jan 13, 2020 24.83 24.83 24.31 24.41
634 NASDAQ BKR Fri, Jan 10, 2020 24.96 25.00 24.73 24.86
633 NASDAQ BKR Thu, Jan 9, 2020 24.86 25.10 24.54 25.04
632 NASDAQ BKR Wed, Jan 8, 2020 25.02 25.27 24.73 24.77
631 NASDAQ BKR Tue, Jan 7, 2020 25.26 25.46 24.31 25.09
630 NASDAQ BKR Mon, Jan 6, 2020 25.72 25.79 25.46 25.52
629 NASDAQ BKR Fri, Jan 3, 2020 25.95 25.99 25.36 25.64
628 NASDAQ BKR Thu, Jan 2, 2020 25.68 25.73 25.34 25.61
627 NASDAQ BKR Tue, Dec 31, 2019 25.40 25.64 25.09 25.63
626 NASDAQ BKR Mon, Dec 30, 2019 25.57 25.90 25.49 25.63
625 NASDAQ BKR Fri, Dec 27, 2019 25.66 25.81 25.35 25.49
624 NASDAQ BKR Thu, Dec 26, 2019 25.71 25.72 25.42 25.56
623 NASDAQ BKR Tue, Dec 24, 2019 25.42 25.74 25.41 25.48
622 NASDAQ BKR Mon, Dec 23, 2019 25.02 25.60 24.99 25.51
621 NASDAQ BKR Fri, Dec 20, 2019 25.07 25.28 24.88 25.09
620 NASDAQ BKR Thu, Dec 19, 2019 24.61 25.05 24.61 24.97
619 NASDAQ BKR Wed, Dec 18, 2019 24.38 24.90 24.25 24.73
618 NASDAQ BKR Tue, Dec 17, 2019 23.94 24.38 23.87 24.37
617 NASDAQ BKR Mon, Dec 16, 2019 23.88 24.25 23.73 23.95
616 NASDAQ BKR Fri, Dec 13, 2019 23.99 24.05 23.59 23.64
615 NASDAQ BKR Thu, Dec 12, 2019 22.89 23.89 22.70 23.76
614 NASDAQ BKR Wed, Dec 11, 2019 22.38 22.72 22.38 22.68
613 NASDAQ BKR Tue, Dec 10, 2019 22.85 22.93 22.18 22.34
612 NASDAQ BKR Mon, Dec 9, 2019 22.13 22.69 22.05 22.25
611 NASDAQ BKR Fri, Dec 6, 2019 22.14 22.54 22.02 22.21
610 NASDAQ BKR Thu, Dec 5, 2019 22.32 22.44 22.06 22.14
609 NASDAQ BKR Wed, Dec 4, 2019 21.52 22.17 21.43 22.17
608 NASDAQ BKR Tue, Dec 3, 2019 21.82 21.93 21.31 21.32
607 NASDAQ BKR Mon, Dec 2, 2019 22.41 22.55 21.87 22.14
606 NASDAQ BKR Fri, Nov 29, 2019 22.32 22.67 22.23 22.42
605 NASDAQ BKR Wed, Nov 27, 2019 22.52 22.67 22.16 22.55
604 NASDAQ BKR Tue, Nov 26, 2019 22.56 22.71 22.39 22.61
603 NASDAQ BKR Mon, Nov 25, 2019 22.30 22.75 22.08 22.54
602 NASDAQ BKR Fri, Nov 22, 2019 22.59 23.05 22.39 22.42
601 NASDAQ BKR Thu, Nov 21, 2019 22.58 22.70 22.30 22.59
600 NASDAQ BKR Wed, Nov 20, 2019 22.26 22.79 22.06 22.42
599 NASDAQ BKR Tue, Nov 19, 2019 22.15 22.34 21.82 22.01
598 NASDAQ BKR Mon, Nov 18, 2019 22.58 22.58 21.82 22.17
597 NASDAQ BKR Fri, Nov 15, 2019 22.13 22.85 22.09 22.69
596 NASDAQ BKR Thu, Nov 14, 2019 21.64 22.01 21.54 21.89
595 NASDAQ BKR Wed, Nov 13, 2019 21.96 22.03 21.57 21.64
594 NASDAQ BKR Tue, Nov 12, 2019 22.39 22.45 21.91 22.09
593 NASDAQ BKR Mon, Nov 11, 2019 21.90 22.32 21.51 22.21
592 NASDAQ BKR Fri, Nov 8, 2019 21.87 22.27 21.59 22.25
591 NASDAQ BKR Thu, Nov 7, 2019 22.01 22.34 21.91 22.08
590 NASDAQ BKR Wed, Nov 6, 2019 22.57 22.68 21.85 21.77
589 NASDAQ BKR Tue, Nov 5, 2019 22.24 22.79 22.10 22.63
588 NASDAQ BKR Mon, Nov 4, 2019 22.08 22.55 21.96 22.35
587 NASDAQ BKR Fri, Nov 1, 2019 21.50 21.97 21.35 21.90
586 NASDAQ BKR Thu, Oct 31, 2019 21.47 21.52 20.92 21.40
585 NASDAQ BKR Wed, Oct 30, 2019 22.53 23.12 21.54 21.62
584 NASDAQ BKR Tue, Oct 29, 2019 21.82 22.49 21.59 21.90
583 NASDAQ BKR Mon, Oct 28, 2019 22.55 22.69 21.83 21.99
582 NASDAQ BKR Fri, Oct 25, 2019 22.30 22.61 22.24 22.38
581 NASDAQ BKR Thu, Oct 24, 2019 23.05 23.07 21.95 22.33
580 NASDAQ BKR Wed, Oct 23, 2019 22.50 23.20 22.30 23.12
579 NASDAQ BKR Tue, Oct 22, 2019 22.28 22.86 22.10 22.63
578 NASDAQ BKR Mon, Oct 21, 2019 21.76 22.33 21.54 22.12
577 NASDAQ BKR Fri, Oct 18, 2019 22.19 22.58 21.75 21.77
576 NASDAQ BKR Wed, Oct 16, 2019 22.31 22.42 21.96 21.99
575 NASDAQ BKR Tue, Oct 15, 2019 22.32 22.69 22.20 22.30
574 NASDAQ BKR Mon, Oct 14, 2019 21.92 22.39 21.80 22.32
573 NASDAQ BKR Fri, Oct 11, 2019 22.12 22.49 21.95 22.23
572 NASDAQ BKR Thu, Oct 10, 2019 21.73 21.96 21.68 21.80
571 NASDAQ BKR Wed, Oct 9, 2019 21.63 21.67 21.27 21.61
570 NASDAQ BKR Tue, Oct 8, 2019 21.69 21.82 21.37 21.38
569 NASDAQ BKR Mon, Oct 7, 2019 22.49 22.55 21.89 21.90
568 NASDAQ BKR Fri, Oct 4, 2019 22.69 22.80 22.29 22.47
567 NASDAQ BKR Thu, Oct 3, 2019 22.03 22.70 21.78 22.69
566 NASDAQ BKR Wed, Oct 2, 2019 22.65 22.65 22.07 22.14
565 NASDAQ BKR Tue, Oct 1, 2019 23.38 23.39 22.66 22.67
564 NASDAQ BKR Mon, Sep 30, 2019 23.88 24.01 23.03 23.20
563 NASDAQ BKR Fri, Sep 27, 2019 23.84 24.38 23.71 24.04
562 NASDAQ BKR Thu, Sep 26, 2019 24.08 24.18 23.40 23.93
561 NASDAQ BKR Wed, Sep 25, 2019 23.40 24.29 23.35 24.29
560 NASDAQ BKR Tue, Sep 24, 2019 23.69 24.11 23.24 23.65
559 NASDAQ BKR Mon, Sep 23, 2019 23.45 24.39 23.45 23.90
558 NASDAQ BKR Fri, Sep 20, 2019 23.27 23.60 22.92 23.59
557 NASDAQ BKR Thu, Sep 19, 2019 23.46 23.53 23.10 23.21
556 NASDAQ BKR Wed, Sep 18, 2019 23.35 23.74 23.08 23.23
555 NASDAQ BKR Tue, Sep 17, 2019 23.39 23.70 22.85 23.38
554 NASDAQ BKR Mon, Sep 16, 2019 23.53 23.89 22.64 23.81
553 NASDAQ BKR Fri, Sep 13, 2019 22.96 23.00 22.20 22.72
552 NASDAQ BKR Thu, Sep 12, 2019 21.65 22.88 21.36 22.64
551 NASDAQ BKR Wed, Sep 11, 2019 23.25 23.70 22.22 22.29
550 NASDAQ BKR Tue, Sep 10, 2019 24.38 24.73 24.02 24.11
549 NASDAQ BKR Mon, Sep 9, 2019 23.66 24.29 23.54 24.18
548 NASDAQ BKR Fri, Sep 6, 2019 23.38 23.65 23.16 23.53
547 NASDAQ BKR Thu, Sep 5, 2019 23.04 24.04 22.94 23.52
546 NASDAQ BKR Wed, Sep 4, 2019 22.45 22.69 22.19 22.61
545 NASDAQ BKR Tue, Sep 3, 2019 21.27 22.21 21.10 22.15
544 NASDAQ BKR Fri, Aug 30, 2019 22.03 22.20 21.59 21.69
543 NASDAQ BKR Thu, Aug 29, 2019 21.86 22.27 21.76 21.88
542 NASDAQ BKR Wed, Aug 28, 2019 21.35 21.99 21.17 21.64
541 NASDAQ BKR Tue, Aug 27, 2019 21.56 21.82 21.25 21.29
540 NASDAQ BKR Mon, Aug 26, 2019 21.20 21.48 20.95 21.30
539 NASDAQ BKR Fri, Aug 23, 2019 21.04 21.85 20.79 20.88
538 NASDAQ BKR Thu, Aug 22, 2019 21.28 21.96 21.28 21.43
537 NASDAQ BKR Wed, Aug 21, 2019 21.29 21.40 21.10 21.24
536 NASDAQ BKR Tue, Aug 20, 2019 21.28 21.29 20.73 21.11
535 NASDAQ BKR Mon, Aug 19, 2019 21.50 21.70 21.24 21.42
534 NASDAQ BKR Fri, Aug 16, 2019 20.87 21.30 20.62 21.06
533 NASDAQ BKR Thu, Aug 15, 2019 21.77 21.86 20.43 20.71
532 NASDAQ BKR Wed, Aug 14, 2019 22.93 23.01 21.76 22.01
531 NASDAQ BKR Tue, Aug 13, 2019 23.31 23.97 23.23 23.57
530 NASDAQ BKR Mon, Aug 12, 2019 23.50 23.93 23.29 23.42
529 NASDAQ BKR Fri, Aug 9, 2019 24.10 24.11 23.39 23.68
528 NASDAQ BKR Thu, Aug 8, 2019 23.40 24.16 23.07 24.14
527 NASDAQ BKR Wed, Aug 7, 2019 23.08 23.46 22.74 23.36
526 NASDAQ BKR Tue, Aug 6, 2019 24.01 24.18 23.16 23.69
525 NASDAQ BKR Mon, Aug 5, 2019 23.59 23.95 23.40 23.81
524 NASDAQ BKR Fri, Aug 2, 2019 25.37 25.37 23.93 24.08
523 NASDAQ BKR Thu, Aug 1, 2019 24.94 25.79 24.75 25.27
522 NASDAQ BKR Wed, Jul 31, 2019 24.90 25.95 24.61 25.39
521 NASDAQ BKR Tue, Jul 30, 2019 23.92 24.57 23.64 24.51
520 NASDAQ BKR Mon, Jul 29, 2019 24.79 24.83 23.87 24.09
519 NASDAQ BKR Fri, Jul 26, 2019 24.49 24.91 24.49 24.84
518 NASDAQ BKR Thu, Jul 25, 2019 25.00 25.02 24.40 24.62
517 NASDAQ BKR Wed, Jul 24, 2019 24.30 25.00 24.30 24.86
516 NASDAQ BKR Tue, Jul 23, 2019 23.96 24.52 23.94 24.31
515 NASDAQ BKR Mon, Jul 22, 2019 23.70 24.15 23.70 23.96
514 NASDAQ BKR Fri, Jul 19, 2019 23.30 23.77 23.03 23.56
513 NASDAQ BKR Thu, Jul 18, 2019 23.13 23.33 22.59 23.31
512 NASDAQ BKR Wed, Jul 17, 2019 24.10 24.27 23.19 23.19
511 NASDAQ BKR Tue, Jul 16, 2019 24.63 24.65 24.04 24.09
510 NASDAQ BKR Mon, Jul 15, 2019 25.03 25.06 24.62 24.69
509 NASDAQ BKR Fri, Jul 12, 2019 25.34 25.44 24.98 25.01
508 NASDAQ BKR Thu, Jul 11, 2019 25.32 25.36 25.00 25.24
507 NASDAQ BKR Wed, Jul 10, 2019 25.25 25.45 25.03 25.38
506 NASDAQ BKR Tue, Jul 9, 2019 25.06 25.13 24.84 25.00
505 NASDAQ BKR Mon, Jul 8, 2019 24.49 25.20 24.33 25.19
504 NASDAQ BKR Fri, Jul 5, 2019 24.36 24.55 24.17 24.55
503 NASDAQ BKR Wed, Jul 3, 2019 24.65 24.65 24.02 24.51
502 NASDAQ BKR Tue, Jul 2, 2019 25.16 25.36 24.23 24.52
501 NASDAQ BKR Mon, Jul 1, 2019 24.99 25.50 24.93 25.18
500 NASDAQ BKR Fri, Jun 28, 2019 24.76 25.07 24.42 24.63
499 NASDAQ BKR Thu, Jun 27, 2019 24.74 25.01 24.56 24.69
498 NASDAQ BKR Wed, Jun 26, 2019 24.78 25.32 24.63 24.75
497 NASDAQ BKR Tue, Jun 25, 2019 24.65 24.81 24.35 24.62
496 NASDAQ BKR Mon, Jun 24, 2019 25.20 25.35 24.63 24.72
495 NASDAQ BKR Fri, Jun 21, 2019 24.43 25.20 24.43 25.17
494 NASDAQ BKR Thu, Jun 20, 2019 23.68 24.44 23.68 24.36
493 NASDAQ BKR Wed, Jun 19, 2019 23.16 23.37 22.93 23.32
492 NASDAQ BKR Tue, Jun 18, 2019 22.47 23.16 22.44 23.09
491 NASDAQ BKR Mon, Jun 17, 2019 22.12 22.83 21.91 22.40
490 NASDAQ BKR Fri, Jun 14, 2019 22.75 22.75 21.77 22.15
489 NASDAQ BKR Thu, Jun 13, 2019 22.62 22.79 22.35 22.78
488 NASDAQ BKR Wed, Jun 12, 2019 22.92 22.99 22.28 22.30
487 NASDAQ BKR Tue, Jun 11, 2019 23.60 23.72 23.14 23.16
486 NASDAQ BKR Mon, Jun 10, 2019 23.48 23.77 23.26 23.41
485 NASDAQ BKR Fri, Jun 7, 2019 23.08 23.54 22.82 23.32
484 NASDAQ BKR Thu, Jun 6, 2019 22.27 23.08 22.21 22.95
483 NASDAQ BKR Wed, Jun 5, 2019 22.05 22.28 21.45 22.23
482 NASDAQ BKR Tue, Jun 4, 2019 22.13 22.29 21.51 22.04
481 NASDAQ BKR Mon, Jun 3, 2019 21.50 22.14 21.47 21.84
480 NASDAQ BKR Fri, May 31, 2019 20.76 21.47 20.60 21.41
479 NASDAQ BKR Thu, May 30, 2019 21.64 21.77 21.00 21.17
478 NASDAQ BKR Wed, May 29, 2019 21.84 21.84 21.35 21.70
477 NASDAQ BKR Tue, May 28, 2019 22.25 22.38 21.89 22.17
476 NASDAQ BKR Fri, May 24, 2019 23.22 23.36 22.14 22.21
475 NASDAQ BKR Thu, May 23, 2019 22.86 23.08 22.44 23.06
474 NASDAQ BKR Wed, May 22, 2019 23.35 23.54 23.23 23.36
473 NASDAQ BKR Tue, May 21, 2019 23.29 23.83 23.27 23.61
472 NASDAQ BKR Mon, May 20, 2019 22.66 23.36 22.63 23.29
471 NASDAQ BKR Fri, May 17, 2019 22.70 23.27 22.66 22.91
470 NASDAQ BKR Thu, May 16, 2019 22.80 23.00 22.59 22.98
469 NASDAQ BKR Wed, May 15, 2019 22.02 22.82 21.92 22.74
468 NASDAQ BKR Tue, May 14, 2019 21.97 22.46 21.97 22.28
467 NASDAQ BKR Mon, May 13, 2019 22.01 22.09 21.31 21.74
466 NASDAQ BKR Fri, May 10, 2019 22.52 22.57 22.04 22.32
465 NASDAQ BKR Thu, May 9, 2019 22.76 22.77 22.17 22.61
464 NASDAQ BKR Wed, May 8, 2019 23.25 23.40 22.88 22.95
463 NASDAQ BKR Tue, May 7, 2019 23.60 23.64 23.01 23.21
462 NASDAQ BKR Mon, May 6, 2019 23.81 24.24 23.70 23.94
461 NASDAQ BKR Fri, May 3, 2019 23.80 24.28 23.76 24.13
460 NASDAQ BKR Thu, May 2, 2019 23.41 23.82 23.18 23.52
459 NASDAQ BKR Wed, May 1, 2019 23.95 24.34 23.42 23.55
458 NASDAQ BKR Tue, Apr 30, 2019 25.64 25.81 23.75 24.02
457 NASDAQ BKR Mon, Apr 29, 2019 25.48 26.05 25.46 25.97
456 NASDAQ BKR Fri, Apr 26, 2019 25.32 25.78 25.15 25.58
455 NASDAQ BKR Thu, Apr 25, 2019 25.60 25.91 25.44 25.57
454 NASDAQ BKR Wed, Apr 24, 2019 26.08 26.24 25.58 25.61
453 NASDAQ BKR Tue, Apr 23, 2019 26.60 26.93 25.81 25.97
452 NASDAQ BKR Mon, Apr 22, 2019 25.81 26.68 25.65 26.60
451 NASDAQ BKR Thu, Apr 18, 2019 25.87 26.05 25.44 25.60
450 NASDAQ BKR Wed, Apr 17, 2019 25.98 26.28 25.57 25.78
449 NASDAQ BKR Tue, Apr 16, 2019 26.05 26.14 25.61 25.84
448 NASDAQ BKR Mon, Apr 15, 2019 26.25 26.44 25.92 25.95
447 NASDAQ BKR Fri, Apr 12, 2019 27.07 27.13 26.33 26.38
446 NASDAQ BKR Thu, Apr 11, 2019 26.84 26.99 26.39 26.66
445 NASDAQ BKR Wed, Apr 10, 2019 26.81 26.98 26.68 26.87
444 NASDAQ BKR Tue, Apr 9, 2019 26.69 26.83 26.38 26.68
443 NASDAQ BKR Mon, Apr 8, 2019 26.85 27.27 26.49 26.82
442 NASDAQ BKR Fri, Apr 5, 2019 26.83 27.14 26.65 26.78
441 NASDAQ BKR Thu, Apr 4, 2019 26.56 26.78 26.18 26.77
440 NASDAQ BKR Wed, Apr 3, 2019 27.18 27.44 26.25 26.47
439 NASDAQ BKR Tue, Apr 2, 2019 27.86 27.93 26.84 26.99
438 NASDAQ BKR Mon, Apr 1, 2019 27.92 28.15 27.64 27.84
437 NASDAQ BKR Fri, Mar 29, 2019 27.48 27.82 27.32 27.72
436 NASDAQ BKR Thu, Mar 28, 2019 27.16 27.45 26.87 27.16
435 NASDAQ BKR Wed, Mar 27, 2019 27.69 27.88 27.11 27.28
434 NASDAQ BKR Tue, Mar 26, 2019 27.68 28.11 27.34 27.68
433 NASDAQ BKR Mon, Mar 25, 2019 26.95 27.47 26.89 27.43
432 NASDAQ BKR Fri, Mar 22, 2019 28.27 28.32 27.15 27.16
431 NASDAQ BKR Thu, Mar 21, 2019 28.17 28.65 27.96 28.46
430 NASDAQ BKR Wed, Mar 20, 2019 27.84 28.48 27.63 28.25
429 NASDAQ BKR Tue, Mar 19, 2019 28.46 28.61 27.66 27.82
428 NASDAQ BKR Mon, Mar 18, 2019 28.01 28.41 28.01 28.18
427 NASDAQ BKR Fri, Mar 15, 2019 27.56 28.03 27.56 27.85
426 NASDAQ BKR Thu, Mar 14, 2019 27.28 27.79 27.25 27.71
425 NASDAQ BKR Wed, Mar 13, 2019 27.08 27.37 26.96 27.25
424 NASDAQ BKR Tue, Mar 12, 2019 26.65 26.91 26.57 26.82
423 NASDAQ BKR Mon, Mar 11, 2019 26.08 26.78 26.03 26.50
422 NASDAQ BKR Fri, Mar 8, 2019 25.64 25.79 25.22 25.73
421 NASDAQ BKR Thu, Mar 7, 2019 26.29 26.36 25.75 26.05
420 NASDAQ BKR Wed, Mar 6, 2019 27.03 27.03 26.18 26.31
419 NASDAQ BKR Tue, Mar 5, 2019 27.15 27.18 26.76 27.11
418 NASDAQ BKR Mon, Mar 4, 2019 27.28 27.51 26.73 27.09
417 NASDAQ BKR Fri, Mar 1, 2019 26.58 27.13 26.53 27.10
416 NASDAQ BKR Thu, Feb 28, 2019 26.76 26.80 26.16 26.38
415 NASDAQ BKR Wed, Feb 27, 2019 26.80 26.89 26.53 26.67
414 NASDAQ BKR Tue, Feb 26, 2019 26.78 27.09 26.44 26.75
413 NASDAQ BKR Mon, Feb 25, 2019 26.26 26.92 26.18 26.75
412 NASDAQ BKR Fri, Feb 22, 2019 26.49 26.56 26.21 26.35
411 NASDAQ BKR Thu, Feb 21, 2019 26.67 26.67 26.12 26.27
410 NASDAQ BKR Wed, Feb 20, 2019 26.13 26.98 26.13 26.58
409 NASDAQ BKR Tue, Feb 19, 2019 25.69 26.14 25.55 26.09
408 NASDAQ BKR Fri, Feb 15, 2019 25.89 26.03 25.68 25.83
407 NASDAQ BKR Thu, Feb 14, 2019 25.00 25.75 24.98 25.64
406 NASDAQ BKR Wed, Feb 13, 2019 24.76 25.57 24.71 25.13
405 NASDAQ BKR Tue, Feb 12, 2019 25.12 25.30 24.58 24.74
404 NASDAQ BKR Mon, Feb 11, 2019 24.42 24.94 24.33 24.82
403 NASDAQ BKR Fri, Feb 8, 2019 24.28 24.69 24.18 24.61
402 NASDAQ BKR Thu, Feb 7, 2019 24.69 25.04 23.86 24.39
401 NASDAQ BKR Wed, Feb 6, 2019 25.02 25.37 24.86 24.88
400 NASDAQ BKR Tue, Feb 5, 2019 24.56 25.20 24.55 25.03
399 NASDAQ BKR Mon, Feb 4, 2019 24.27 25.01 23.96 24.58
398 NASDAQ BKR Fri, Feb 1, 2019 23.52 24.59 23.38 24.35
397 NASDAQ BKR Thu, Jan 31, 2019 24.07 24.96 23.44 23.39
396 NASDAQ BKR Wed, Jan 30, 2019 23.28 24.16 23.18 23.94
395 NASDAQ BKR Tue, Jan 29, 2019 23.21 23.36 23.02 23.16
394 NASDAQ BKR Mon, Jan 28, 2019 23.28 23.28 22.62 22.98
393 NASDAQ BKR Fri, Jan 25, 2019 23.31 23.66 22.98 23.49
392 NASDAQ BKR Thu, Jan 24, 2019 22.84 23.36 22.79 23.04
391 NASDAQ BKR Wed, Jan 23, 2019 23.76 23.90 22.94 22.98
390 NASDAQ BKR Tue, Jan 22, 2019 23.87 24.02 23.49 23.77
389 NASDAQ BKR Fri, Jan 18, 2019 23.98 24.36 23.73 24.12
388 NASDAQ BKR Thu, Jan 17, 2019 22.91 23.71 22.77 23.65
387 NASDAQ BKR Wed, Jan 16, 2019 22.93 23.28 22.78 23.15
386 NASDAQ BKR Tue, Jan 15, 2019 23.36 23.65 22.95 23.02
385 NASDAQ BKR Mon, Jan 14, 2019 22.86 23.36 22.69 23.24
384 NASDAQ BKR Fri, Jan 11, 2019 23.14 23.25 22.70 23.10
383 NASDAQ BKR Thu, Jan 10, 2019 23.02 23.77 22.93 23.35
382 NASDAQ BKR Wed, Jan 9, 2019 23.50 23.78 23.17 23.17
381 NASDAQ BKR Tue, Jan 8, 2019 22.83 23.27 22.64 23.21
380 NASDAQ BKR Mon, Jan 7, 2019 21.94 22.75 21.82 22.55
379 NASDAQ BKR Fri, Jan 4, 2019 21.34 22.12 21.27 21.96
378 NASDAQ BKR Thu, Jan 3, 2019 21.09 21.35 20.54 20.91
377 NASDAQ BKR Wed, Jan 2, 2019 21.19 21.63 20.84 21.05
376 NASDAQ BKR Mon, Dec 31, 2018 21.57 21.58 21.01 21.50
375 NASDAQ BKR Fri, Dec 28, 2018 21.63 22.12 21.15 21.44
374 NASDAQ BKR Thu, Dec 27, 2018 21.05 21.49 20.41 21.48
373 NASDAQ BKR Wed, Dec 26, 2018 20.60 21.52 20.09 21.52
372 NASDAQ BKR Mon, Dec 24, 2018 20.74 21.24 20.46 20.48
371 NASDAQ BKR Fri, Dec 21, 2018 20.69 21.33 20.65 20.87
370 NASDAQ BKR Thu, Dec 20, 2018 20.75 21.39 20.69 20.82
369 NASDAQ BKR Wed, Dec 19, 2018 21.48 22.22 20.82 21.04
368 NASDAQ BKR Tue, Dec 18, 2018 21.61 21.79 21.05 21.22
367 NASDAQ BKR Mon, Dec 17, 2018 21.40 22.09 21.28 21.62
366 NASDAQ BKR Fri, Dec 14, 2018 21.81 22.08 21.28 21.45
365 NASDAQ BKR Thu, Dec 13, 2018 21.42 22.16 21.27 22.03
364 NASDAQ BKR Wed, Dec 12, 2018 21.66 22.08 21.56 21.57
363 NASDAQ BKR Tue, Dec 11, 2018 21.58 21.72 20.81 21.29
362 NASDAQ BKR Mon, Dec 10, 2018 21.34 21.60 20.85 21.27
361 NASDAQ BKR Fri, Dec 7, 2018 21.96 22.30 21.52 21.66
360 NASDAQ BKR Thu, Dec 6, 2018 21.63 21.71 21.05 21.47
359 NASDAQ BKR Tue, Dec 4, 2018 23.27 23.45 22.06 22.14
358 NASDAQ BKR Mon, Dec 3, 2018 23.34 23.55 22.71 23.25
357 NASDAQ BKR Fri, Nov 30, 2018 22.86 23.08 22.41 22.82
356 NASDAQ BKR Thu, Nov 29, 2018 23.00 23.41 22.80 23.11
355 NASDAQ BKR Wed, Nov 28, 2018 22.46 22.98 22.12 22.94
354 NASDAQ BKR Tue, Nov 27, 2018 22.64 22.71 22.20 22.38
353 NASDAQ BKR Mon, Nov 26, 2018 22.70 22.94 22.34 22.66
352 NASDAQ BKR Fri, Nov 23, 2018 21.82 22.47 21.67 22.46
351 NASDAQ BKR Wed, Nov 21, 2018 22.78 22.98 22.41 22.52
350 NASDAQ BKR Tue, Nov 20, 2018 22.47 22.72 21.90 22.41
349 NASDAQ BKR Mon, Nov 19, 2018 23.30 23.55 22.68 23.00
348 NASDAQ BKR Fri, Nov 16, 2018 23.50 23.80 23.25 23.37
347 NASDAQ BKR Thu, Nov 15, 2018 23.20 23.77 22.91 23.28
346 NASDAQ BKR Wed, Nov 14, 2018 23.26 23.76 22.55 22.97
345 NASDAQ BKR Tue, Nov 13, 2018 23.80 24.46 23.45 23.80
344 NASDAQ BKR Mon, Nov 12, 2018 25.61 25.67 23.45 23.64
343 NASDAQ BKR Fri, Nov 9, 2018 26.30 26.91 25.35 25.51
342 NASDAQ BKR Thu, Nov 8, 2018 27.00 27.31 26.56 26.75
341 NASDAQ BKR Wed, Nov 7, 2018 27.53 27.79 26.55 27.05
340 NASDAQ BKR Tue, Nov 6, 2018 26.88 27.30 26.60 27.16
339 NASDAQ BKR Mon, Nov 5, 2018 26.51 26.96 26.05 26.85
338 NASDAQ BKR Fri, Nov 2, 2018 26.12 26.48 25.56 26.07
337 NASDAQ BKR Thu, Nov 1, 2018 26.91 27.13 25.56 25.89
336 NASDAQ BKR Wed, Oct 31, 2018 27.40 27.70 26.63 26.69
335 NASDAQ BKR Tue, Oct 30, 2018 27.51 27.51 25.55 27.26
334 NASDAQ BKR Mon, Oct 29, 2018 27.50 27.77 26.10 26.59
333 NASDAQ BKR Fri, Oct 26, 2018 27.10 27.95 26.68 27.36
332 NASDAQ BKR Thu, Oct 25, 2018 27.82 28.16 27.47 27.55
331 NASDAQ BKR Wed, Oct 24, 2018 29.02 29.17 27.36 27.39
330 NASDAQ BKR Tue, Oct 23, 2018 29.18 29.22 28.63 28.88
329 NASDAQ BKR Mon, Oct 22, 2018 29.97 30.00 29.22 29.99
328 NASDAQ BKR Fri, Oct 19, 2018 30.57 31.21 29.92 29.94
327 NASDAQ BKR Thu, Oct 18, 2018 30.64 31.26 30.30 30.46
326 NASDAQ BKR Wed, Oct 17, 2018 30.60 31.01 30.44 30.79
325 NASDAQ BKR Tue, Oct 16, 2018 30.69 31.00 30.54 30.84
324 NASDAQ BKR Mon, Oct 15, 2018 30.98 31.16 30.68 30.69
323 NASDAQ BKR Fri, Oct 12, 2018 31.04 31.26 30.46 30.85
322 NASDAQ BKR Thu, Oct 11, 2018 31.60 31.86 30.59 30.66
321 NASDAQ BKR Wed, Oct 10, 2018 32.38 32.69 31.67 31.92
320 NASDAQ BKR Tue, Oct 9, 2018 32.82 32.99 31.75 32.63
319 NASDAQ BKR Mon, Oct 8, 2018 31.45 31.97 31.17 31.89
318 NASDAQ BKR Fri, Oct 5, 2018 32.16 32.48 31.53 31.90
317 NASDAQ BKR Thu, Oct 4, 2018 32.08 32.79 31.96 32.35
316 NASDAQ BKR Wed, Oct 3, 2018 32.22 32.25 31.32 32.03
315 NASDAQ BKR Tue, Oct 2, 2018 33.00 33.50 31.86 32.25
314 NASDAQ BKR Mon, Oct 1, 2018 33.91 34.06 32.95 32.98
313 NASDAQ BKR Fri, Sep 28, 2018 33.77 34.49 33.62 33.83
312 NASDAQ BKR Thu, Sep 27, 2018 33.81 34.37 33.22 33.83
311 NASDAQ BKR Wed, Sep 26, 2018 33.23 33.94 33.06 33.82
310 NASDAQ BKR Tue, Sep 25, 2018 33.15 33.80 33.12 33.47
309 NASDAQ BKR Mon, Sep 24, 2018 33.23 33.54 32.52 32.84
308 NASDAQ BKR Fri, Sep 21, 2018 32.48 32.92 32.19 32.90
307 NASDAQ BKR Thu, Sep 20, 2018 33.26 33.52 32.37 32.46
306 NASDAQ BKR Wed, Sep 19, 2018 32.47 33.10 32.26 32.87
305 NASDAQ BKR Tue, Sep 18, 2018 31.93 32.28 31.76 32.25
304 NASDAQ BKR Mon, Sep 17, 2018 31.67 32.03 31.40 31.61
303 NASDAQ BKR Fri, Sep 14, 2018 32.10 32.33 31.34 31.56
302 NASDAQ BKR Thu, Sep 13, 2018 32.28 32.30 31.70 32.28
301 NASDAQ BKR Wed, Sep 12, 2018 32.96 33.23 32.35 32.40
300 NASDAQ BKR Tue, Sep 11, 2018 31.98 32.77 31.79 32.59
299 NASDAQ BKR Mon, Sep 10, 2018 31.56 32.29 31.50 31.93
298 NASDAQ BKR Fri, Sep 7, 2018 30.70 31.60 30.45 31.42
297 NASDAQ BKR Thu, Sep 6, 2018 31.67 31.92 30.69 30.99
296 NASDAQ BKR Wed, Sep 5, 2018 32.08 32.08 31.36 31.67
295 NASDAQ BKR Tue, Sep 4, 2018 32.98 33.23 32.23 32.38
294 NASDAQ BKR Fri, Aug 31, 2018 33.91 33.91 32.73 32.97
293 NASDAQ BKR Thu, Aug 30, 2018 33.92 34.15 33.79 33.98
292 NASDAQ BKR Wed, Aug 29, 2018 33.44 34.18 33.37 34.00
291 NASDAQ BKR Tue, Aug 28, 2018 33.35 33.97 33.24 33.41
290 NASDAQ BKR Mon, Aug 27, 2018 32.70 33.74 32.70 33.28
289 NASDAQ BKR Fri, Aug 24, 2018 32.66 32.92 32.43 32.78
288 NASDAQ BKR Thu, Aug 23, 2018 32.38 32.44 32.06 32.31
287 NASDAQ BKR Wed, Aug 22, 2018 32.62 32.69 32.18 32.52
286 NASDAQ BKR Tue, Aug 21, 2018 32.57 32.57 32.24 32.29
285 NASDAQ BKR Mon, Aug 20, 2018 31.53 32.08 31.33 32.01
284 NASDAQ BKR Fri, Aug 17, 2018 31.62 31.69 30.81 31.01
283 NASDAQ BKR Thu, Aug 16, 2018 32.07 32.21 31.41 31.58
282 NASDAQ BKR Wed, Aug 15, 2018 33.50 33.58 31.79 31.81
281 NASDAQ BKR Tue, Aug 14, 2018 34.22 34.52 33.64 33.93
280 NASDAQ BKR Mon, Aug 13, 2018 34.50 34.68 33.85 34.12
279 NASDAQ BKR Fri, Aug 10, 2018 34.62 35.04 34.37 34.75
278 NASDAQ BKR Thu, Aug 9, 2018 34.86 35.10 34.39 34.67
277 NASDAQ BKR Wed, Aug 8, 2018 35.01 35.16 34.78 35.05
276 NASDAQ BKR Tue, Aug 7, 2018 35.25 35.55 35.00 35.18
275 NASDAQ BKR Mon, Aug 6, 2018 33.91 34.99 33.83 34.90
274 NASDAQ BKR Fri, Aug 3, 2018 33.88 34.18 33.34 33.88
273 NASDAQ BKR Thu, Aug 2, 2018 33.84 34.17 33.63 33.94
272 NASDAQ BKR Wed, Aug 1, 2018 34.24 34.33 33.74 34.27
271 NASDAQ BKR Tue, Jul 31, 2018 34.25 34.90 34.25 34.58
270 NASDAQ BKR Mon, Jul 30, 2018 35.31 35.38 34.63 34.69
269 NASDAQ BKR Fri, Jul 27, 2018 33.83 35.04 33.83 34.73
268 NASDAQ BKR Thu, Jul 26, 2018 33.27 34.03 32.89 34.02
267 NASDAQ BKR Wed, Jul 25, 2018 33.10 33.46 32.58 33.27
266 NASDAQ BKR Tue, Jul 24, 2018 32.99 33.43 32.83 32.99
265 NASDAQ BKR Mon, Jul 23, 2018 31.85 32.76 31.34 32.50
264 NASDAQ BKR Fri, Jul 20, 2018 31.30 32.70 30.81 32.00
263 NASDAQ BKR Thu, Jul 19, 2018 32.25 32.55 31.73 31.78
262 NASDAQ BKR Wed, Jul 18, 2018 32.16 32.72 31.81 32.55
261 NASDAQ BKR Tue, Jul 17, 2018 32.20 32.79 31.99 32.64
260 NASDAQ BKR Mon, Jul 16, 2018 32.25 32.49 32.08 32.33
259 NASDAQ BKR Fri, Jul 13, 2018 32.68 33.09 32.42 32.63
258 NASDAQ BKR Thu, Jul 12, 2018 33.00 33.21 32.47 32.77
257 NASDAQ BKR Wed, Jul 11, 2018 33.86 34.07 32.68 32.92
256 NASDAQ BKR Tue, Jul 10, 2018 34.50 34.82 33.90 34.27
255 NASDAQ BKR Mon, Jul 9, 2018 33.89 34.76 33.82 34.44
254 NASDAQ BKR Fri, Jul 6, 2018 33.17 33.92 32.97 33.67
253 NASDAQ BKR Thu, Jul 5, 2018 33.33 33.55 33.18 33.25
252 NASDAQ BKR Tue, Jul 3, 2018 33.60 33.84 33.20 33.29
251 NASDAQ BKR Mon, Jul 2, 2018 32.83 33.11 32.19 32.94
250 NASDAQ BKR Fri, Jun 29, 2018 33.03 33.44 32.86 33.03
249 NASDAQ BKR Thu, Jun 28, 2018 33.46 33.67 32.77 32.95
248 NASDAQ BKR Wed, Jun 27, 2018 33.57 34.64 33.52 33.60
247 NASDAQ BKR Tue, Jun 26, 2018 32.50 33.46 32.35 33.13
246 NASDAQ BKR Mon, Jun 25, 2018 32.69 32.91 32.12 32.44
245 NASDAQ BKR Fri, Jun 22, 2018 33.30 33.61 32.59 32.72
244 NASDAQ BKR Thu, Jun 21, 2018 32.59 32.96 32.24 32.32
243 NASDAQ BKR Wed, Jun 20, 2018 32.97 33.17 32.15 33.07
242 NASDAQ BKR Tue, Jun 19, 2018 32.32 33.20 32.03 32.75
241 NASDAQ BKR Mon, Jun 18, 2018 32.54 32.92 32.33 32.54
240 NASDAQ BKR Fri, Jun 15, 2018 33.40 33.44 32.53 32.57
239 NASDAQ BKR Thu, Jun 14, 2018 34.29 34.42 33.58 33.68
238 NASDAQ BKR Wed, Jun 13, 2018 34.48 34.48 33.80 34.06
237 NASDAQ BKR Tue, Jun 12, 2018 34.23 34.80 34.13 34.54
236 NASDAQ BKR Mon, Jun 11, 2018 34.57 34.70 34.10 34.15
235 NASDAQ BKR Fri, Jun 8, 2018 34.59 34.76 33.89 34.70
234 NASDAQ BKR Thu, Jun 7, 2018 34.82 35.68 34.54 34.69
233 NASDAQ BKR Wed, Jun 6, 2018 33.74 34.99 33.69 34.64
232 NASDAQ BKR Tue, Jun 5, 2018 32.57 33.73 32.44 33.61
231 NASDAQ BKR Mon, Jun 4, 2018 34.50 34.81 32.25 32.67
230 NASDAQ BKR Fri, Jun 1, 2018 34.98 35.43 34.39 34.93
229 NASDAQ BKR Thu, May 31, 2018 35.45 35.55 34.58 34.59
228 NASDAQ BKR Wed, May 30, 2018 35.28 36.42 35.00 35.69
227 NASDAQ BKR Tue, May 29, 2018 34.27 35.01 34.00 34.87
226 NASDAQ BKR Fri, May 25, 2018 34.70 34.87 33.82 34.70
225 NASDAQ BKR Thu, May 24, 2018 35.53 36.35 35.02 35.67
224 NASDAQ BKR Wed, May 23, 2018 35.97 36.53 35.66 36.04
223 NASDAQ BKR Tue, May 22, 2018 36.48 37.07 36.07 36.40
222 NASDAQ BKR Mon, May 21, 2018 35.95 36.41 35.85 36.29
221 NASDAQ BKR Fri, May 18, 2018 36.72 36.79 35.85 35.87
220 NASDAQ BKR Thu, May 17, 2018 37.00 37.41 36.57 36.64
219 NASDAQ BKR Wed, May 16, 2018 36.20 36.97 35.99 36.85
218 NASDAQ BKR Tue, May 15, 2018 35.80 36.13 35.51 36.07
217 NASDAQ BKR Mon, May 14, 2018 35.75 36.41 35.64 35.68
216 NASDAQ BKR Fri, May 11, 2018 36.13 36.29 35.69 35.76
215 NASDAQ BKR Thu, May 10, 2018 35.93 36.31 35.46 36.18
214 NASDAQ BKR Wed, May 9, 2018 36.47 37.76 36.29 36.37
213 NASDAQ BKR Tue, May 8, 2018 35.62 36.18 35.12 36.03
212 NASDAQ BKR Mon, May 7, 2018 36.20 36.84 35.57 35.63
211 NASDAQ BKR Fri, May 4, 2018 35.33 36.19 35.30 36.00
210 NASDAQ BKR Thu, May 3, 2018 35.49 35.67 35.18 35.60
209 NASDAQ BKR Wed, May 2, 2018 35.39 36.11 35.37 35.60
208 NASDAQ BKR Tue, May 1, 2018 35.81 36.13 35.37 35.64
207 NASDAQ BKR Mon, Apr 30, 2018 35.77 36.49 35.73 36.11
206 NASDAQ BKR Fri, Apr 27, 2018 35.62 36.50 35.62 36.00
205 NASDAQ BKR Thu, Apr 26, 2018 35.11 36.08 35.00 35.98
204 NASDAQ BKR Wed, Apr 25, 2018 34.63 35.65 34.36 35.11
203 NASDAQ BKR Tue, Apr 24, 2018 35.08 35.44 34.09 34.63
202 NASDAQ BKR Mon, Apr 23, 2018 34.02 35.16 33.79 34.95
201 NASDAQ BKR Fri, Apr 20, 2018 33.72 35.68 33.16 33.99
200 NASDAQ BKR Thu, Apr 19, 2018 33.75 34.36 33.08 33.71
199 NASDAQ BKR Wed, Apr 18, 2018 33.02 34.26 32.92 33.76
198 NASDAQ BKR Tue, Apr 17, 2018 32.96 33.26 32.77 32.81
197 NASDAQ BKR Mon, Apr 16, 2018 32.59 32.93 31.98 32.84
196 NASDAQ BKR Fri, Apr 13, 2018 32.24 32.86 31.87 32.57
195 NASDAQ BKR Thu, Apr 12, 2018 31.39 32.24 31.11 32.13
194 NASDAQ BKR Wed, Apr 11, 2018 30.84 31.81 30.79 31.22
193 NASDAQ BKR Tue, Apr 10, 2018 29.81 31.22 29.81 30.89
192 NASDAQ BKR Mon, Apr 9, 2018 29.82 29.89 29.20 29.40
191 NASDAQ BKR Fri, Apr 6, 2018 29.30 29.82 29.25 29.58
190 NASDAQ BKR Thu, Apr 5, 2018 30.01 30.60 29.46 29.71
189 NASDAQ BKR Wed, Apr 4, 2018 28.38 30.05 28.06 29.96
188 NASDAQ BKR Tue, Apr 3, 2018 28.35 28.98 27.25 28.92
187 NASDAQ BKR Mon, Apr 2, 2018 28.11 28.12 27.18 27.77
186 NASDAQ BKR Thu, Mar 29, 2018 28.07 28.17 27.66 27.77
185 NASDAQ BKR Wed, Mar 28, 2018 29.20 29.53 28.02 28.07
184 NASDAQ BKR Tue, Mar 27, 2018 29.78 30.37 29.02 29.20
183 NASDAQ BKR Mon, Mar 26, 2018 29.58 30.06 28.64 29.91
182 NASDAQ BKR Fri, Mar 23, 2018 30.03 30.07 29.05 29.20
181 NASDAQ BKR Thu, Mar 22, 2018 30.61 30.69 29.75 29.78
180 NASDAQ BKR Wed, Mar 21, 2018 29.91 31.20 29.75 30.96
179 NASDAQ BKR Tue, Mar 20, 2018 30.59 30.84 29.84 29.85
178 NASDAQ BKR Mon, Mar 19, 2018 30.75 30.84 30.17 30.57
177 NASDAQ BKR Fri, Mar 16, 2018 29.97 31.05 29.92 30.92
176 NASDAQ BKR Thu, Mar 15, 2018 30.66 30.69 29.35 29.89
175 NASDAQ BKR Wed, Mar 14, 2018 30.43 30.92 30.38 30.60
174 NASDAQ BKR Tue, Mar 13, 2018 30.87 31.16 29.90 30.35
173 NASDAQ BKR Mon, Mar 12, 2018 30.34 30.95 30.27 30.79
172 NASDAQ BKR Fri, Mar 9, 2018 29.55 30.32 29.55 30.24
171 NASDAQ BKR Thu, Mar 8, 2018 29.11 29.80 28.83 29.31
170 NASDAQ BKR Wed, Mar 7, 2018 28.25 29.00 28.23 28.92
169 NASDAQ BKR Tue, Mar 6, 2018 28.13 28.64 28.06 28.55
168 NASDAQ BKR Mon, Mar 5, 2018 27.27 28.20 27.13 28.02
167 NASDAQ BKR Fri, Mar 2, 2018 26.97 27.57 26.33 27.45
166 NASDAQ BKR Thu, Mar 1, 2018 26.45 27.48 26.38 27.13
165 NASDAQ BKR Wed, Feb 28, 2018 27.15 27.27 26.29 26.40
164 NASDAQ BKR Tue, Feb 27, 2018 27.71 27.98 26.99 27.00
163 NASDAQ BKR Mon, Feb 26, 2018 28.22 28.22 27.26 27.63
162 NASDAQ BKR Fri, Feb 23, 2018 28.13 28.48 27.67 28.03
161 NASDAQ BKR Thu, Feb 22, 2018 27.08 28.57 27.08 28.04
160 NASDAQ BKR Wed, Feb 21, 2018 26.32 28.23 25.87 26.76
159 NASDAQ BKR Tue, Feb 20, 2018 26.55 26.98 26.27 26.44
158 NASDAQ BKR Fri, Feb 16, 2018 26.00 27.02 26.00 26.53
157 NASDAQ BKR Thu, Feb 15, 2018 26.50 26.77 25.53 26.14
156 NASDAQ BKR Wed, Feb 14, 2018 25.64 26.63 25.63 26.42
155 NASDAQ BKR Tue, Feb 13, 2018 26.73 26.76 25.90 25.94
154 NASDAQ BKR Mon, Feb 12, 2018 26.88 27.12 26.01 26.85
153 NASDAQ BKR Fri, Feb 9, 2018 27.67 27.78 25.68 26.50
152 NASDAQ BKR Thu, Feb 8, 2018 28.94 29.06 27.45 27.50
151 NASDAQ BKR Wed, Feb 7, 2018 29.43 29.83 28.64 28.81
150 NASDAQ BKR Tue, Feb 6, 2018 28.85 29.59 28.03 29.22
149 NASDAQ BKR Mon, Feb 5, 2018 30.78 31.24 29.21 29.38
148 NASDAQ BKR Fri, Feb 2, 2018 31.80 31.98 30.90 31.05
147 NASDAQ BKR Thu, Feb 1, 2018 32.50 33.07 32.05 32.27
146 NASDAQ BKR Wed, Jan 31, 2018 31.87 32.82 31.65 32.15
145 NASDAQ BKR Tue, Jan 30, 2018 31.08 31.89 30.72 31.86
144 NASDAQ BKR Mon, Jan 29, 2018 32.50 32.70 31.32 31.40
143 NASDAQ BKR Fri, Jan 26, 2018 32.47 33.01 32.10 32.74
142 NASDAQ BKR Thu, Jan 25, 2018 33.80 33.88 32.29 32.31
141 NASDAQ BKR Wed, Jan 24, 2018 35.96 36.16 33.16 33.78
140 NASDAQ BKR Tue, Jan 23, 2018 35.56 36.04 35.00 35.82
139 NASDAQ BKR Mon, Jan 22, 2018 35.00 35.76 34.36 35.55
138 NASDAQ BKR Fri, Jan 19, 2018 34.37 34.94 34.20 34.74
137 NASDAQ BKR Thu, Jan 18, 2018 36.07 36.12 34.64 34.74
136 NASDAQ BKR Wed, Jan 17, 2018 36.36 36.65 35.94 36.29
135 NASDAQ BKR Tue, Jan 16, 2018 37.08 37.10 36.06 36.28
134 NASDAQ BKR Fri, Jan 12, 2018 36.42 37.23 36.25 37.20
133 NASDAQ BKR Thu, Jan 11, 2018 35.50 36.62 35.10 36.50
132 NASDAQ BKR Wed, Jan 10, 2018 34.97 35.65 34.87 35.47
131 NASDAQ BKR Tue, Jan 9, 2018 34.52 35.05 34.09 35.03
130 NASDAQ BKR Mon, Jan 8, 2018 34.42 34.58 33.65 34.51
129 NASDAQ BKR Fri, Jan 5, 2018 34.70 34.70 33.69 34.44
128 NASDAQ BKR Thu, Jan 4, 2018 33.78 34.67 33.30 34.63
127 NASDAQ BKR Wed, Jan 3, 2018 32.43 33.65 32.41 33.53
126 NASDAQ BKR Tue, Jan 2, 2018 31.71 32.24 31.61 32.23
125 NASDAQ BKR Fri, Dec 29, 2017 31.58 31.80 31.06 31.64
124 NASDAQ BKR Thu, Dec 28, 2017 32.00 32.13 31.27 31.40
123 NASDAQ BKR Wed, Dec 27, 2017 32.08 32.35 31.88 32.03
122 NASDAQ BKR Tue, Dec 26, 2017 32.23 32.47 31.90 32.06
121 NASDAQ BKR Fri, Dec 22, 2017 31.87 32.46 31.49 32.23
120 NASDAQ BKR Thu, Dec 21, 2017 32.73 33.12 32.29 32.30
119 NASDAQ BKR Wed, Dec 20, 2017 31.90 32.88 31.81 32.74
118 NASDAQ BKR Tue, Dec 19, 2017 31.20 32.09 30.86 31.83
117 NASDAQ BKR Mon, Dec 18, 2017 30.43 31.23 30.33 31.03
116 NASDAQ BKR Fri, Dec 15, 2017 30.77 30.84 30.10 30.26
115 NASDAQ BKR Thu, Dec 14, 2017 30.08 30.84 30.02 30.59
114 NASDAQ BKR Wed, Dec 13, 2017 30.90 31.02 30.09 30.33
113 NASDAQ BKR Tue, Dec 12, 2017 30.68 31.66 30.59 30.95
112 NASDAQ BKR Mon, Dec 11, 2017 30.25 30.69 30.21 30.59
111 NASDAQ BKR Fri, Dec 8, 2017 30.55 30.80 30.07 30.26
110 NASDAQ BKR Thu, Dec 7, 2017 30.52 31.10 30.30 30.37
109 NASDAQ BKR Wed, Dec 6, 2017 30.65 31.17 30.29 30.51
108 NASDAQ BKR Tue, Dec 5, 2017 31.75 31.99 30.75 30.81
107 NASDAQ BKR Mon, Dec 4, 2017 30.70 32.59 30.60 31.71
106 NASDAQ BKR Fri, Dec 1, 2017 30.04 30.83 29.83 30.70
105 NASDAQ BKR Thu, Nov 30, 2017 30.02 30.63 29.70 29.73
104 NASDAQ BKR Wed, Nov 29, 2017 30.03 30.30 29.90 29.98
103 NASDAQ BKR Tue, Nov 28, 2017 30.20 30.37 29.99 30.08
102 NASDAQ BKR Mon, Nov 27, 2017 30.67 30.80 30.18 30.31
101 NASDAQ BKR Fri, Nov 24, 2017 30.78 31.11 30.60 30.80
100 NASDAQ BKR Wed, Nov 22, 2017 30.75 31.13 30.60 30.71
99 NASDAQ BKR Tue, Nov 21, 2017 30.55 30.99 30.55 30.66
98 NASDAQ BKR Mon, Nov 20, 2017 30.92 30.92 30.31 30.44
97 NASDAQ BKR Fri, Nov 17, 2017 30.20 31.02 30.16 30.91
96 NASDAQ BKR Thu, Nov 16, 2017 30.61 31.15 30.11 30.15
95 NASDAQ BKR Wed, Nov 15, 2017 29.85 30.83 29.62 30.60
94 NASDAQ BKR Tue, Nov 14, 2017 31.46 31.75 29.95 30.51
93 NASDAQ BKR Mon, Nov 13, 2017 32.74 32.79 31.84 31.88
92 NASDAQ BKR Fri, Nov 10, 2017 32.65 33.14 32.40 32.95
91 NASDAQ BKR Thu, Nov 9, 2017 32.69 32.95 32.19 32.74
90 NASDAQ BKR Wed, Nov 8, 2017 33.24 33.72 32.79 32.84
89 NASDAQ BKR Tue, Nov 7, 2017 34.04 34.08 33.31 33.40
88 NASDAQ BKR Mon, Nov 6, 2017 31.55 33.98 31.54 33.92
87 NASDAQ BKR Fri, Nov 3, 2017 30.91 31.46 30.85 31.18
86 NASDAQ BKR Thu, Nov 2, 2017 31.79 32.17 31.10 31.10
85 NASDAQ BKR Wed, Nov 1, 2017 31.75 32.34 31.56 31.85
84 NASDAQ BKR Tue, Oct 31, 2017 31.29 31.53 31.05 31.43
83 NASDAQ BKR Mon, Oct 30, 2017 31.18 31.77 31.09 31.50
82 NASDAQ BKR Fri, Oct 27, 2017 29.79 31.31 29.62 31.30
81 NASDAQ BKR Thu, Oct 26, 2017 30.12 30.34 29.73 29.94
80 NASDAQ BKR Wed, Oct 25, 2017 30.70 30.86 30.00 30.07
79 NASDAQ BKR Tue, Oct 24, 2017 31.56 31.66 30.63 30.69
78 NASDAQ BKR Mon, Oct 23, 2017 33.10 33.26 31.40 31.47
77 NASDAQ BKR Fri, Oct 20, 2017 32.01 33.43 31.44 33.26
76 NASDAQ BKR Thu, Oct 19, 2017 33.55 33.89 33.05 33.15
75 NASDAQ BKR Wed, Oct 18, 2017 33.84 34.26 33.75 33.80
74 NASDAQ BKR Tue, Oct 17, 2017 33.64 34.07 33.30 33.79
73 NASDAQ BKR Mon, Oct 16, 2017 34.04 34.23 33.64 33.70
72 NASDAQ BKR Fri, Oct 13, 2017 34.26 34.60 33.71 33.73
71 NASDAQ BKR Thu, Oct 12, 2017 34.14 34.30 33.78 33.92
70 NASDAQ BKR Wed, Oct 11, 2017 34.81 34.90 34.23 34.39
69 NASDAQ BKR Tue, Oct 10, 2017 36.06 36.23 34.92 34.97
68 NASDAQ BKR Mon, Oct 9, 2017 36.59 36.67 35.80 35.84
67 NASDAQ BKR Fri, Oct 6, 2017 36.16 36.71 36.04 36.53
66 NASDAQ BKR Thu, Oct 5, 2017 36.84 36.92 36.46 36.48
65 NASDAQ BKR Wed, Oct 4, 2017 36.75 37.09 36.53 36.71
64 NASDAQ BKR Tue, Oct 3, 2017 36.84 37.10 36.39 36.67
63 NASDAQ BKR Mon, Oct 2, 2017 35.96 36.91 35.92 36.86
62 NASDAQ BKR Fri, Sep 29, 2017 36.80 37.05 36.32 36.62
61 NASDAQ BKR Thu, Sep 28, 2017 37.12 37.24 36.56 37.03
60 NASDAQ BKR Wed, Sep 27, 2017 37.10 37.20 36.69 36.93
59 NASDAQ BKR Tue, Sep 26, 2017 37.34 37.34 36.66 37.04
58 NASDAQ BKR Mon, Sep 25, 2017 36.85 38.10 36.63 37.52
57 NASDAQ BKR Fri, Sep 22, 2017 36.53 36.74 36.28 36.67
56 NASDAQ BKR Thu, Sep 21, 2017 37.17 37.26 36.37 36.58
55 NASDAQ BKR Wed, Sep 20, 2017 37.55 37.68 37.24 37.50
54 NASDAQ BKR Tue, Sep 19, 2017 37.31 37.45 37.06 37.39
53 NASDAQ BKR Mon, Sep 18, 2017 36.91 37.49 36.78 37.36
52 NASDAQ BKR Fri, Sep 15, 2017 36.37 36.91 36.37 36.90
51 NASDAQ BKR Thu, Sep 14, 2017 36.35 37.14 36.20 36.38
50 NASDAQ BKR Wed, Sep 13, 2017 35.94 36.73 35.90 36.09
49 NASDAQ BKR Tue, Sep 12, 2017 35.38 36.40 35.24 35.96
48 NASDAQ BKR Mon, Sep 11, 2017 34.52 35.60 34.37 35.48
47 NASDAQ BKR Fri, Sep 8, 2017 34.77 34.98 34.06 34.42
46 NASDAQ BKR Thu, Sep 7, 2017 34.77 35.25 34.29 34.75
45 NASDAQ BKR Wed, Sep 6, 2017 35.39 35.74 34.72 34.74
44 NASDAQ BKR Tue, Sep 5, 2017 34.83 35.45 34.49 34.97
43 NASDAQ BKR Fri, Sep 1, 2017 33.97 34.44 33.73 34.30
42 NASDAQ BKR Thu, Aug 31, 2017 33.99 34.35 33.46 33.90
41 NASDAQ BKR Wed, Aug 30, 2017 33.60 33.73 33.24 33.51
40 NASDAQ BKR Tue, Aug 29, 2017 33.10 33.81 33.10 33.75
39 NASDAQ BKR Mon, Aug 28, 2017 33.27 33.40 32.82 33.25
38 NASDAQ BKR Fri, Aug 25, 2017 32.88 33.41 32.87 33.26
37 NASDAQ BKR Thu, Aug 24, 2017 33.09 33.09 32.54 32.82
36 NASDAQ BKR Wed, Aug 23, 2017 32.51 33.24 32.51 33.04
35 NASDAQ BKR Tue, Aug 22, 2017 32.62 32.95 32.43 32.69
34 NASDAQ BKR Mon, Aug 21, 2017 32.77 32.99 32.46 32.54
33 NASDAQ BKR Fri, Aug 18, 2017 32.74 33.13 32.43 32.77
32 NASDAQ BKR Thu, Aug 17, 2017 33.79 34.09 32.75 32.80
31 NASDAQ BKR Wed, Aug 16, 2017 34.37 34.51 33.76 33.83
30 NASDAQ BKR Tue, Aug 15, 2017 34.03 34.42 34.03 34.31
29 NASDAQ BKR Mon, Aug 14, 2017 34.51 34.54 34.14 34.26
28 NASDAQ BKR Fri, Aug 11, 2017 34.51 34.89 34.28 34.29
27 NASDAQ BKR Thu, Aug 10, 2017 35.01 35.29 34.57 34.70
26 NASDAQ BKR Wed, Aug 9, 2017 34.79 35.29 34.76 35.02
25 NASDAQ BKR Tue, Aug 8, 2017 34.75 35.47 34.64 34.77
24 NASDAQ BKR Mon, Aug 7, 2017 35.10 35.27 34.40 34.56
23 NASDAQ BKR Fri, Aug 4, 2017 35.42 35.54 35.06 35.23
22 NASDAQ BKR Thu, Aug 3, 2017 35.26 35.51 35.07 35.31
21 NASDAQ BKR Wed, Aug 2, 2017 35.36 35.55 35.04 35.35
20 NASDAQ BKR Tue, Aug 1, 2017 36.82 36.83 35.41 35.70
19 NASDAQ BKR Mon, Jul 31, 2017 37.14 37.17 36.43 36.89
18 NASDAQ BKR Fri, Jul 28, 2017 34.85 37.50 34.23 37.10
17 NASDAQ BKR Thu, Jul 27, 2017 35.97 37.04 35.70 36.16
16 NASDAQ BKR Wed, Jul 26, 2017 35.58 36.18 35.22 36.05
15 NASDAQ BKR Tue, Jul 25, 2017 34.81 35.28 34.77 35.25
14 NASDAQ BKR Mon, Jul 24, 2017 34.26 34.46 33.88 34.36
13 NASDAQ BKR Fri, Jul 21, 2017 34.73 34.88 33.44 34.12
12 NASDAQ BKR Thu, Jul 20, 2017 36.59 36.90 34.86 34.97
11 NASDAQ BKR Wed, Jul 19, 2017 36.59 37.09 36.36 36.54
10 NASDAQ BKR Tue, Jul 18, 2017 37.52 37.78 36.73 36.75
9 NASDAQ BKR Mon, Jul 17, 2017 37.71 38.37 37.64 37.64
8 NASDAQ BKR Fri, Jul 14, 2017 37.00 37.50 36.91 37.35
7 NASDAQ BKR Thu, Jul 13, 2017 37.45 37.65 36.69 36.84
6 NASDAQ BKR Wed, Jul 12, 2017 37.77 37.99 37.25 37.37
5 NASDAQ BKR Tue, Jul 11, 2017 37.31 37.78 36.89 37.35
4 NASDAQ BKR Mon, Jul 10, 2017 37.63 38.17 36.80 37.23
3 NASDAQ BKR Fri, Jul 7, 2017 38.14 38.59 36.12 37.91
2 NASDAQ BKR Thu, Jul 6, 2017 38.09 38.09 36.52 37.01
1 NASDAQ BKR Wed, Jul 5, 2017 40.80 40.82 37.25 37.25
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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