Invesco BulletShares 2027 Municipal Bond ETF NASDAQ:BSMR Historical Prices

Below are the 1090 trading days of historical prices for BSMR.

# Exchange Symbol Date Open High Low Close
1090 NASDAQ BSMR Tue, Mar 5, 2024 23.72 23.80 23.72 23.78
1089 NASDAQ BSMR Mon, Mar 4, 2024 23.81 23.81 23.71 23.72
1088 NASDAQ BSMR Fri, Mar 1, 2024 23.72 23.80 23.72 23.76
1087 NASDAQ BSMR Thu, Feb 29, 2024 23.79 23.79 23.68 23.75
1086 NASDAQ BSMR Wed, Feb 28, 2024 23.71 23.78 23.71 23.72
1085 NASDAQ BSMR Tue, Feb 27, 2024 23.66 23.72 23.66 23.70
1084 NASDAQ BSMR Mon, Feb 26, 2024 23.78 23.78 23.63 23.66
1083 NASDAQ BSMR Fri, Feb 23, 2024 23.79 23.79 23.69 23.71
1082 NASDAQ BSMR Thu, Feb 22, 2024 23.76 23.76 23.68 23.72
1081 NASDAQ BSMR Wed, Feb 21, 2024 23.73 23.75 23.69 23.72
1080 NASDAQ BSMR Tue, Feb 20, 2024 23.69 23.73 23.69 23.73
1079 NASDAQ BSMR Fri, Feb 16, 2024 23.71 23.76 23.71 23.75
1078 NASDAQ BSMR Thu, Feb 15, 2024 23.73 23.77 23.71 23.77
1077 NASDAQ BSMR Wed, Feb 14, 2024 23.73 23.78 23.72 23.76
1076 NASDAQ BSMR Tue, Feb 13, 2024 23.77 23.77 23.70 23.71
1075 NASDAQ BSMR Mon, Feb 12, 2024 23.84 23.84 23.75 23.77
1074 NASDAQ BSMR Fri, Feb 9, 2024 23.76 23.77 23.71 23.77
1073 NASDAQ BSMR Thu, Feb 8, 2024 23.77 23.77 23.70 23.73
1072 NASDAQ BSMR Wed, Feb 7, 2024 23.76 23.77 23.72 23.73
1071 NASDAQ BSMR Tue, Feb 6, 2024 23.75 23.77 23.74 23.75
1070 NASDAQ BSMR Mon, Feb 5, 2024 23.83 23.83 23.70 23.72
1069 NASDAQ BSMR Fri, Feb 2, 2024 23.86 23.86 23.73 23.78
1068 NASDAQ BSMR Thu, Feb 1, 2024 23.84 23.87 23.81 23.85
1067 NASDAQ BSMR Wed, Jan 31, 2024 23.78 23.83 23.78 23.80
1066 NASDAQ BSMR Tue, Jan 30, 2024 23.75 23.78 23.70 23.76
1065 NASDAQ BSMR Mon, Jan 29, 2024 23.67 23.75 23.67 23.74
1064 NASDAQ BSMR Fri, Jan 26, 2024 23.71 23.71 23.67 23.68
1063 NASDAQ BSMR Thu, Jan 25, 2024 23.68 23.71 23.66 23.70
1062 NASDAQ BSMR Wed, Jan 24, 2024 23.70 23.70 23.59 23.62
1061 NASDAQ BSMR Tue, Jan 23, 2024 23.65 23.67 23.63 23.66
1060 NASDAQ BSMR Mon, Jan 22, 2024 23.68 23.70 23.66 23.68
1059 NASDAQ BSMR Fri, Jan 19, 2024 23.71 23.72 23.69 23.71
1058 NASDAQ BSMR Thu, Jan 18, 2024 23.81 23.81 23.71 23.75
1057 NASDAQ BSMR Wed, Jan 17, 2024 23.77 23.82 23.75 23.75
1056 NASDAQ BSMR Tue, Jan 16, 2024 23.86 23.86 23.75 23.82
1055 NASDAQ BSMR Fri, Jan 12, 2024 23.84 23.89 23.84 23.87
1054 NASDAQ BSMR Thu, Jan 11, 2024 23.85 23.90 23.82 23.86
1053 NASDAQ BSMR Wed, Jan 10, 2024 23.86 23.87 23.85 23.87
1052 NASDAQ BSMR Tue, Jan 9, 2024 23.88 23.92 23.86 23.88
1051 NASDAQ BSMR Mon, Jan 8, 2024 23.81 23.91 23.81 23.84
1050 NASDAQ BSMR Fri, Jan 5, 2024 23.86 23.88 23.81 23.85
1049 NASDAQ BSMR Thu, Jan 4, 2024 23.87 23.87 23.82 23.86
1048 NASDAQ BSMR Wed, Jan 3, 2024 23.84 23.92 23.83 23.88
1047 NASDAQ BSMR Tue, Jan 2, 2024 23.87 23.88 23.83 23.86
1046 NASDAQ BSMR Fri, Dec 29, 2023 23.89 23.91 23.83 23.90
1045 NASDAQ BSMR Thu, Dec 28, 2023 23.89 23.89 23.83 23.84
1044 NASDAQ BSMR Wed, Dec 27, 2023 23.86 23.92 23.86 23.88
1043 NASDAQ BSMR Tue, Dec 26, 2023 23.88 23.88 23.81 23.86
1042 NASDAQ BSMR Fri, Dec 22, 2023 23.86 23.86 23.81 23.83
1041 NASDAQ BSMR Thu, Dec 21, 2023 23.86 23.86 23.78 23.80
1040 NASDAQ BSMR Wed, Dec 20, 2023 23.88 23.88 23.77 23.83
1039 NASDAQ BSMR Tue, Dec 19, 2023 23.76 23.79 23.73 23.76
1038 NASDAQ BSMR Mon, Dec 18, 2023 23.75 23.82 23.73 23.78
1037 NASDAQ BSMR Fri, Dec 15, 2023 23.84 23.86 23.82 23.83
1036 NASDAQ BSMR Thu, Dec 14, 2023 23.84 23.84 23.79 23.83
1035 NASDAQ BSMR Wed, Dec 13, 2023 23.73 23.78 23.64 23.76
1034 NASDAQ BSMR Tue, Dec 12, 2023 23.71 23.71 23.65 23.68
1033 NASDAQ BSMR Mon, Dec 11, 2023 23.67 23.70 23.62 23.69
1032 NASDAQ BSMR Fri, Dec 8, 2023 23.61 23.66 23.61 23.62
1031 NASDAQ BSMR Thu, Dec 7, 2023 23.69 23.70 23.67 23.69
1030 NASDAQ BSMR Wed, Dec 6, 2023 23.63 23.69 23.61 23.68
1029 NASDAQ BSMR Tue, Dec 5, 2023 23.64 23.65 23.61 23.62
1028 NASDAQ BSMR Mon, Dec 4, 2023 23.59 23.60 23.55 23.59
1027 NASDAQ BSMR Fri, Dec 1, 2023 23.58 23.62 23.55 23.62
1026 NASDAQ BSMR Thu, Nov 30, 2023 23.59 23.59 23.51 23.51
1025 NASDAQ BSMR Wed, Nov 29, 2023 23.50 23.55 23.48 23.54
1024 NASDAQ BSMR Tue, Nov 28, 2023 23.36 23.45 23.36 23.41
1023 NASDAQ BSMR Mon, Nov 27, 2023 23.33 23.41 23.33 23.39
1022 NASDAQ BSMR Fri, Nov 24, 2023 23.36 23.36 23.32 23.36
1021 NASDAQ BSMR Wed, Nov 22, 2023 23.35 23.38 23.32 23.36
1020 NASDAQ BSMR Tue, Nov 21, 2023 23.32 23.32 23.28 23.28
1019 NASDAQ BSMR Mon, Nov 20, 2023 23.28 23.33 23.26 23.32
1018 NASDAQ BSMR Fri, Nov 17, 2023 23.31 23.32 23.26 23.30
1017 NASDAQ BSMR Thu, Nov 16, 2023 23.31 23.38 23.28 23.30
1016 NASDAQ BSMR Wed, Nov 15, 2023 23.19 23.25 23.19 23.21
1015 NASDAQ BSMR Tue, Nov 14, 2023 23.30 23.38 23.25 23.28
1014 NASDAQ BSMR Mon, Nov 13, 2023 23.16 23.16 23.08 23.16
1013 NASDAQ BSMR Fri, Nov 10, 2023 23.15 23.17 23.11 23.15
1012 NASDAQ BSMR Thu, Nov 9, 2023 23.08 23.11 23.03 23.04
1011 NASDAQ BSMR Wed, Nov 8, 2023 23.10 23.14 23.07 23.14
1010 NASDAQ BSMR Tue, Nov 7, 2023 23.00 23.07 23.00 23.06
1009 NASDAQ BSMR Mon, Nov 6, 2023 22.95 22.97 22.90 22.94
1008 NASDAQ BSMR Fri, Nov 3, 2023 23.04 23.04 22.94 22.97
1007 NASDAQ BSMR Thu, Nov 2, 2023 22.80 22.85 22.73 22.85
1006 NASDAQ BSMR Wed, Nov 1, 2023 22.73 22.76 22.65 22.68
1005 NASDAQ BSMR Tue, Oct 31, 2023 22.69 22.89 22.63 22.70
1004 NASDAQ BSMR Mon, Oct 30, 2023 22.68 22.70 22.65 22.68
1003 NASDAQ BSMR Fri, Oct 27, 2023 22.71 22.73 22.65 22.69
1002 NASDAQ BSMR Thu, Oct 26, 2023 22.71 22.72 22.63 22.68
1001 NASDAQ BSMR Wed, Oct 25, 2023 22.74 22.74 22.65 22.68
1000 NASDAQ BSMR Tue, Oct 24, 2023 22.74 22.74 22.71 22.72
999 NASDAQ BSMR Mon, Oct 23, 2023 22.83 22.83 22.70 22.73
998 NASDAQ BSMR Fri, Oct 20, 2023 22.79 22.79 22.75 22.77
997 NASDAQ BSMR Thu, Oct 19, 2023 22.83 22.83 22.76 22.77
996 NASDAQ BSMR Wed, Oct 18, 2023 22.82 22.89 22.80 22.82
995 NASDAQ BSMR Tue, Oct 17, 2023 22.88 22.90 22.82 22.87
994 NASDAQ BSMR Mon, Oct 16, 2023 22.96 22.96 22.91 22.95
993 NASDAQ BSMR Fri, Oct 13, 2023 23.01 23.03 22.98 23.00
992 NASDAQ BSMR Thu, Oct 12, 2023 22.98 22.99 22.93 22.95
991 NASDAQ BSMR Wed, Oct 11, 2023 22.97 22.99 22.95 22.99
990 NASDAQ BSMR Tue, Oct 10, 2023 22.81 22.88 22.81 22.88
989 NASDAQ BSMR Mon, Oct 9, 2023 22.77 22.87 22.77 22.83
988 NASDAQ BSMR Fri, Oct 6, 2023 22.75 22.78 22.71 22.76
987 NASDAQ BSMR Thu, Oct 5, 2023 22.82 22.84 22.80 22.82
986 NASDAQ BSMR Wed, Oct 4, 2023 22.77 22.81 22.76 22.81
985 NASDAQ BSMR Tue, Oct 3, 2023 22.80 22.81 22.76 22.77
984 NASDAQ BSMR Mon, Oct 2, 2023 22.91 22.91 22.81 22.82
983 NASDAQ BSMR Fri, Sep 29, 2023 22.90 22.91 22.88 22.89
982 NASDAQ BSMR Thu, Sep 28, 2023 22.94 22.94 22.86 22.87
981 NASDAQ BSMR Wed, Sep 27, 2023 22.99 22.99 22.93 22.94
980 NASDAQ BSMR Tue, Sep 26, 2023 22.96 22.99 22.94 22.98
979 NASDAQ BSMR Mon, Sep 25, 2023 23.09 23.09 22.97 22.98
978 NASDAQ BSMR Fri, Sep 22, 2023 23.16 23.16 23.08 23.08
977 NASDAQ BSMR Thu, Sep 21, 2023 23.10 23.15 23.07 23.12
976 NASDAQ BSMR Wed, Sep 20, 2023 23.21 23.25 23.19 23.19
975 NASDAQ BSMR Tue, Sep 19, 2023 23.25 23.26 23.23 23.24
974 NASDAQ BSMR Mon, Sep 18, 2023 23.26 23.26 23.22 23.25
973 NASDAQ BSMR Fri, Sep 15, 2023 23.29 23.29 23.25 23.26
972 NASDAQ BSMR Thu, Sep 14, 2023 23.29 23.30 23.29 23.30
971 NASDAQ BSMR Wed, Sep 13, 2023 23.29 23.34 23.29 23.29
970 NASDAQ BSMR Tue, Sep 12, 2023 23.32 23.32 23.29 23.30
969 NASDAQ BSMR Mon, Sep 11, 2023 23.29 23.29 23.29 23.29
968 NASDAQ BSMR Fri, Sep 8, 2023 23.28 23.33 23.28 23.29
967 NASDAQ BSMR Thu, Sep 7, 2023 23.33 23.33 23.25 23.30
966 NASDAQ BSMR Wed, Sep 6, 2023 23.27 23.33 23.23 23.26
965 NASDAQ BSMR Tue, Sep 5, 2023 23.32 23.35 23.31 23.31
964 NASDAQ BSMR Fri, Sep 1, 2023 23.40 23.40 23.34 23.34
963 NASDAQ BSMR Thu, Aug 31, 2023 23.34 23.38 23.31 23.34
962 NASDAQ BSMR Wed, Aug 30, 2023 23.34 23.37 23.32 23.34
961 NASDAQ BSMR Tue, Aug 29, 2023 23.34 23.36 23.34 23.35
960 NASDAQ BSMR Mon, Aug 28, 2023 23.30 23.33 23.30 23.33
959 NASDAQ BSMR Fri, Aug 25, 2023 23.31 23.32 23.26 23.32
958 NASDAQ BSMR Thu, Aug 24, 2023 23.34 23.35 23.28 23.31
957 NASDAQ BSMR Wed, Aug 23, 2023 23.35 23.35 23.33 23.34
956 NASDAQ BSMR Tue, Aug 22, 2023 23.29 23.33 23.28 23.29
955 NASDAQ BSMR Mon, Aug 21, 2023 23.32 23.33 23.29 23.32
954 NASDAQ BSMR Fri, Aug 18, 2023 23.42 23.45 23.38 23.41
953 NASDAQ BSMR Thu, Aug 17, 2023 23.50 23.50 23.42 23.42
952 NASDAQ BSMR Wed, Aug 16, 2023 23.52 23.52 23.45 23.46
951 NASDAQ BSMR Tue, Aug 15, 2023 23.50 23.53 23.47 23.49
950 NASDAQ BSMR Mon, Aug 14, 2023 23.46 23.51 23.46 23.51
949 NASDAQ BSMR Fri, Aug 11, 2023 23.44 23.48 23.41 23.43
948 NASDAQ BSMR Thu, Aug 10, 2023 23.45 23.48 23.42 23.45
947 NASDAQ BSMR Wed, Aug 9, 2023 23.47 23.52 23.37 23.44
946 NASDAQ BSMR Tue, Aug 8, 2023 23.45 23.46 23.40 23.42
945 NASDAQ BSMR Mon, Aug 7, 2023 23.44 23.46 23.42 23.42
944 NASDAQ BSMR Fri, Aug 4, 2023 23.41 23.44 23.37 23.43
943 NASDAQ BSMR Thu, Aug 3, 2023 23.42 23.42 23.35 23.35
942 NASDAQ BSMR Wed, Aug 2, 2023 23.46 23.53 23.46 23.47
941 NASDAQ BSMR Tue, Aug 1, 2023 23.59 23.59 23.51 23.52
940 NASDAQ BSMR Mon, Jul 31, 2023 23.59 23.59 23.53 23.53
939 NASDAQ BSMR Fri, Jul 28, 2023 23.66 23.66 23.61 23.63
938 NASDAQ BSMR Thu, Jul 27, 2023 23.67 23.67 23.62 23.63
937 NASDAQ BSMR Wed, Jul 26, 2023 23.61 23.69 23.61 23.66
936 NASDAQ BSMR Tue, Jul 25, 2023 23.64 23.70 23.61 23.62
935 NASDAQ BSMR Mon, Jul 24, 2023 23.64 23.66 23.64 23.64
934 NASDAQ BSMR Fri, Jul 21, 2023 23.68 23.71 23.68 23.68
933 NASDAQ BSMR Thu, Jul 20, 2023 23.68 23.69 23.66 23.69
932 NASDAQ BSMR Wed, Jul 19, 2023 23.65 23.71 23.65 23.69
931 NASDAQ BSMR Tue, Jul 18, 2023 23.63 23.67 23.62 23.64
930 NASDAQ BSMR Mon, Jul 17, 2023 23.60 23.70 23.60 23.64
929 NASDAQ BSMR Fri, Jul 14, 2023 23.62 23.63 23.61 23.61
928 NASDAQ BSMR Thu, Jul 13, 2023 23.61 23.67 23.55 23.67
927 NASDAQ BSMR Wed, Jul 12, 2023 23.61 23.61 23.57 23.59
926 NASDAQ BSMR Tue, Jul 11, 2023 23.53 23.55 23.52 23.52
925 NASDAQ BSMR Mon, Jul 10, 2023 23.58 23.61 23.53 23.56
924 NASDAQ BSMR Fri, Jul 7, 2023 23.57 23.63 23.50 23.54
923 NASDAQ BSMR Thu, Jul 6, 2023 23.51 23.57 23.49 23.54
922 NASDAQ BSMR Wed, Jul 5, 2023 23.60 23.60 23.54 23.59
921 NASDAQ BSMR Mon, Jul 3, 2023 23.53 23.62 23.53 23.55
920 NASDAQ BSMR Fri, Jun 30, 2023 23.60 23.61 23.57 23.60
919 NASDAQ BSMR Thu, Jun 29, 2023 23.58 23.59 23.52 23.54
918 NASDAQ BSMR Wed, Jun 28, 2023 23.63 23.64 23.60 23.64
917 NASDAQ BSMR Tue, Jun 27, 2023 23.63 23.63 23.51 23.59
916 NASDAQ BSMR Mon, Jun 26, 2023 23.61 23.61 23.48 23.59
915 NASDAQ BSMR Fri, Jun 23, 2023 23.68 23.68 23.59 23.61
914 NASDAQ BSMR Thu, Jun 22, 2023 23.56 23.58 23.54 23.54
913 NASDAQ BSMR Wed, Jun 21, 2023 23.63 23.63 23.56 23.62
912 NASDAQ BSMR Tue, Jun 20, 2023 23.59 23.70 23.58 23.62
911 NASDAQ BSMR Fri, Jun 16, 2023 23.67 23.68 23.61 23.63
910 NASDAQ BSMR Thu, Jun 15, 2023 23.63 23.73 23.60 23.63
909 NASDAQ BSMR Wed, Jun 14, 2023 23.57 23.59 23.54 23.58
908 NASDAQ BSMR Tue, Jun 13, 2023 23.58 23.60 23.57 23.57
907 NASDAQ BSMR Mon, Jun 12, 2023 23.63 23.63 23.55 23.58
906 NASDAQ BSMR Fri, Jun 9, 2023 23.57 23.57 23.53 23.54
905 NASDAQ BSMR Thu, Jun 8, 2023 23.55 23.59 23.54 23.57
904 NASDAQ BSMR Wed, Jun 7, 2023 23.58 23.58 23.53 23.54
903 NASDAQ BSMR Tue, Jun 6, 2023 23.59 23.62 23.56 23.56
902 NASDAQ BSMR Mon, Jun 5, 2023 23.51 23.56 23.51 23.53
901 NASDAQ BSMR Fri, Jun 2, 2023 23.52 23.53 23.49 23.49
900 NASDAQ BSMR Thu, Jun 1, 2023 23.59 23.59 23.54 23.56
899 NASDAQ BSMR Wed, May 31, 2023 23.51 23.52 23.49 23.52
898 NASDAQ BSMR Tue, May 30, 2023 23.43 23.48 23.43 23.46
897 NASDAQ BSMR Fri, May 26, 2023 23.41 23.42 23.37 23.39
896 NASDAQ BSMR Thu, May 25, 2023 23.35 23.39 23.34 23.39
895 NASDAQ BSMR Wed, May 24, 2023 23.39 23.39 23.31 23.32
894 NASDAQ BSMR Tue, May 23, 2023 23.42 23.42 23.38 23.40
893 NASDAQ BSMR Mon, May 22, 2023 23.42 23.47 23.42 23.44
892 NASDAQ BSMR Fri, May 19, 2023 23.57 23.57 23.51 23.53
891 NASDAQ BSMR Thu, May 18, 2023 23.65 23.65 23.58 23.60
890 NASDAQ BSMR Wed, May 17, 2023 23.73 23.74 23.69 23.69
889 NASDAQ BSMR Tue, May 16, 2023 23.72 23.77 23.72 23.72
888 NASDAQ BSMR Mon, May 15, 2023 23.80 23.80 23.74 23.79
887 NASDAQ BSMR Fri, May 12, 2023 23.79 23.79 23.75 23.77
886 NASDAQ BSMR Thu, May 11, 2023 23.77 23.81 23.77 23.79
885 NASDAQ BSMR Wed, May 10, 2023 23.74 23.81 23.74 23.78
884 NASDAQ BSMR Tue, May 9, 2023 23.79 23.80 23.77 23.78
883 NASDAQ BSMR Mon, May 8, 2023 23.78 23.80 23.76 23.78
882 NASDAQ BSMR Fri, May 5, 2023 23.78 23.81 23.76 23.80
881 NASDAQ BSMR Thu, May 4, 2023 23.75 23.80 23.75 23.80
880 NASDAQ BSMR Wed, May 3, 2023 23.75 23.79 23.74 23.75
879 NASDAQ BSMR Tue, May 2, 2023 23.71 23.77 23.71 23.77
878 NASDAQ BSMR Mon, May 1, 2023 23.76 23.76 23.71 23.71
877 NASDAQ BSMR Fri, Apr 28, 2023 23.75 23.75 23.72 23.74
876 NASDAQ BSMR Thu, Apr 27, 2023 23.75 23.75 23.70 23.71
875 NASDAQ BSMR Wed, Apr 26, 2023 23.76 23.76 23.72 23.76
874 NASDAQ BSMR Tue, Apr 25, 2023 23.76 23.78 23.69 23.77
873 NASDAQ BSMR Mon, Apr 24, 2023 23.73 23.74 23.71 23.73
872 NASDAQ BSMR Fri, Apr 21, 2023 23.82 23.82 23.70 23.74
871 NASDAQ BSMR Thu, Apr 20, 2023 23.75 23.80 23.75 23.76
870 NASDAQ BSMR Wed, Apr 19, 2023 23.80 23.80 23.73 23.75
869 NASDAQ BSMR Tue, Apr 18, 2023 23.89 23.89 23.81 23.83
868 NASDAQ BSMR Mon, Apr 17, 2023 23.92 23.94 23.87 23.90
867 NASDAQ BSMR Fri, Apr 14, 2023 23.95 24.03 23.93 23.93
866 NASDAQ BSMR Thu, Apr 13, 2023 24.07 24.07 23.94 23.97
865 NASDAQ BSMR Wed, Apr 12, 2023 24.08 24.08 24.04 24.06
864 NASDAQ BSMR Tue, Apr 11, 2023 24.04 24.04 23.98 24.04
863 NASDAQ BSMR Mon, Apr 10, 2023 24.01 24.01 23.92 23.97
862 NASDAQ BSMR Thu, Apr 6, 2023 24.04 24.04 23.97 24.01
861 NASDAQ BSMR Wed, Apr 5, 2023 23.98 24.01 23.96 23.97
860 NASDAQ BSMR Tue, Apr 4, 2023 23.88 23.95 23.88 23.93
859 NASDAQ BSMR Mon, Apr 3, 2023 23.85 23.92 23.85 23.90
858 NASDAQ BSMR Fri, Mar 31, 2023 23.84 23.88 23.82 23.87
857 NASDAQ BSMR Thu, Mar 30, 2023 23.82 23.86 23.82 23.85
856 NASDAQ BSMR Wed, Mar 29, 2023 23.75 23.82 23.72 23.76
855 NASDAQ BSMR Tue, Mar 28, 2023 23.75 23.82 23.75 23.81
854 NASDAQ BSMR Mon, Mar 27, 2023 23.83 23.83 23.71 23.78
853 NASDAQ BSMR Fri, Mar 24, 2023 23.82 23.97 23.77 23.79
852 NASDAQ BSMR Thu, Mar 23, 2023 23.78 23.78 23.74 23.77
851 NASDAQ BSMR Wed, Mar 22, 2023 23.70 23.78 23.67 23.75
850 NASDAQ BSMR Tue, Mar 21, 2023 23.73 23.73 23.62 23.64
849 NASDAQ BSMR Mon, Mar 20, 2023 23.69 23.71 23.66 23.67
848 NASDAQ BSMR Fri, Mar 17, 2023 23.78 23.81 23.77 23.80
847 NASDAQ BSMR Thu, Mar 16, 2023 23.78 23.78 23.70 23.73
846 NASDAQ BSMR Wed, Mar 15, 2023 23.80 23.81 23.76 23.76
845 NASDAQ BSMR Tue, Mar 14, 2023 23.70 23.70 23.58 23.64
844 NASDAQ BSMR Mon, Mar 13, 2023 23.73 23.76 23.59 23.70
843 NASDAQ BSMR Fri, Mar 10, 2023 23.58 23.65 23.58 23.59
842 NASDAQ BSMR Thu, Mar 9, 2023 23.50 23.52 23.50 23.52
841 NASDAQ BSMR Wed, Mar 8, 2023 23.46 23.49 23.46 23.47
840 NASDAQ BSMR Tue, Mar 7, 2023 23.48 23.48 23.45 23.46
839 NASDAQ BSMR Mon, Mar 6, 2023 23.46 23.48 23.45 23.46
838 NASDAQ BSMR Fri, Mar 3, 2023 23.46 23.46 23.39 23.44
837 NASDAQ BSMR Thu, Mar 2, 2023 23.41 23.44 23.38 23.42
836 NASDAQ BSMR Wed, Mar 1, 2023 23.45 23.45 23.36 23.43
835 NASDAQ BSMR Tue, Feb 28, 2023 23.48 23.50 23.46 23.50
834 NASDAQ BSMR Mon, Feb 27, 2023 23.47 23.50 23.45 23.48
833 NASDAQ BSMR Fri, Feb 24, 2023 23.46 23.46 23.42 23.44
832 NASDAQ BSMR Thu, Feb 23, 2023 23.50 23.53 23.49 23.50
831 NASDAQ BSMR Wed, Feb 22, 2023 23.51 23.51 23.46 23.48
830 NASDAQ BSMR Tue, Feb 21, 2023 23.50 23.51 23.49 23.49
829 NASDAQ BSMR Fri, Feb 17, 2023 23.59 23.65 23.59 23.64
828 NASDAQ BSMR Thu, Feb 16, 2023 23.74 23.74 23.68 23.68
827 NASDAQ BSMR Wed, Feb 15, 2023 23.87 23.87 23.77 23.80
826 NASDAQ BSMR Tue, Feb 14, 2023 23.87 23.88 23.85 23.85
825 NASDAQ BSMR Mon, Feb 13, 2023 23.93 23.93 23.89 23.93
824 NASDAQ BSMR Fri, Feb 10, 2023 23.91 23.92 23.89 23.90
823 NASDAQ BSMR Thu, Feb 9, 2023 23.95 23.95 23.88 23.92
822 NASDAQ BSMR Wed, Feb 8, 2023 23.95 23.96 23.91 23.94
821 NASDAQ BSMR Tue, Feb 7, 2023 23.92 23.97 23.90 23.93
820 NASDAQ BSMR Mon, Feb 6, 2023 23.98 23.98 23.95 23.97
819 NASDAQ BSMR Fri, Feb 3, 2023 24.02 24.03 23.95 24.03
818 NASDAQ BSMR Thu, Feb 2, 2023 24.09 24.11 24.08 24.10
817 NASDAQ BSMR Wed, Feb 1, 2023 24.05 24.10 24.00 24.09
816 NASDAQ BSMR Tue, Jan 31, 2023 23.98 23.99 23.98 23.99
815 NASDAQ BSMR Mon, Jan 30, 2023 23.97 23.98 23.93 23.96
814 NASDAQ BSMR Fri, Jan 27, 2023 23.96 23.97 23.93 23.95
813 NASDAQ BSMR Thu, Jan 26, 2023 23.94 24.03 23.94 23.99
812 NASDAQ BSMR Wed, Jan 25, 2023 23.99 24.00 23.97 23.97
811 NASDAQ BSMR Tue, Jan 24, 2023 23.96 24.00 23.93 23.96
810 NASDAQ BSMR Mon, Jan 23, 2023 23.97 24.00 23.95 23.97
809 NASDAQ BSMR Fri, Jan 20, 2023 24.03 24.04 24.01 24.02
808 NASDAQ BSMR Thu, Jan 19, 2023 24.02 24.11 24.01 24.03
807 NASDAQ BSMR Wed, Jan 18, 2023 24.07 24.17 23.99 24.01
806 NASDAQ BSMR Tue, Jan 17, 2023 23.94 24.15 23.92 23.95
805 NASDAQ BSMR Fri, Jan 13, 2023 23.91 23.94 23.89 23.89
804 NASDAQ BSMR Thu, Jan 12, 2023 23.92 23.92 23.86 23.91
803 NASDAQ BSMR Wed, Jan 11, 2023 23.82 23.85 23.79 23.84
802 NASDAQ BSMR Tue, Jan 10, 2023 23.76 23.81 23.76 23.80
801 NASDAQ BSMR Mon, Jan 9, 2023 23.77 23.80 23.77 23.79
800 NASDAQ BSMR Fri, Jan 6, 2023 23.67 23.73 23.67 23.72
799 NASDAQ BSMR Thu, Jan 5, 2023 23.63 23.68 23.60 23.65
798 NASDAQ BSMR Wed, Jan 4, 2023 23.64 23.65 23.61 23.64
797 NASDAQ BSMR Tue, Jan 3, 2023 23.57 23.60 23.54 23.56
796 NASDAQ BSMR Fri, Dec 30, 2022 23.51 23.54 23.50 23.52
795 NASDAQ BSMR Thu, Dec 29, 2022 23.55 23.55 23.50 23.53
794 NASDAQ BSMR Wed, Dec 28, 2022 23.50 23.58 23.50 23.53
793 NASDAQ BSMR Tue, Dec 27, 2022 23.51 23.55 23.46 23.46
792 NASDAQ BSMR Fri, Dec 23, 2022 23.59 23.60 23.53 23.57
791 NASDAQ BSMR Thu, Dec 22, 2022 23.60 23.60 23.54 23.55
790 NASDAQ BSMR Wed, Dec 21, 2022 23.49 23.58 23.49 23.54
789 NASDAQ BSMR Tue, Dec 20, 2022 23.60 23.60 23.57 23.58
788 NASDAQ BSMR Mon, Dec 19, 2022 23.60 23.65 23.59 23.60
787 NASDAQ BSMR Fri, Dec 16, 2022 23.62 23.68 23.62 23.66
786 NASDAQ BSMR Thu, Dec 15, 2022 23.68 23.70 23.62 23.68
785 NASDAQ BSMR Wed, Dec 14, 2022 23.71 23.71 23.62 23.66
784 NASDAQ BSMR Tue, Dec 13, 2022 23.73 23.76 23.66 23.68
783 NASDAQ BSMR Mon, Dec 12, 2022 23.62 23.65 23.60 23.62
782 NASDAQ BSMR Fri, Dec 9, 2022 23.64 23.64 23.62 23.64
781 NASDAQ BSMR Thu, Dec 8, 2022 23.65 23.65 23.62 23.65
780 NASDAQ BSMR Wed, Dec 7, 2022 23.60 23.68 23.60 23.62
779 NASDAQ BSMR Tue, Dec 6, 2022 23.63 23.63 23.58 23.62
778 NASDAQ BSMR Mon, Dec 5, 2022 23.57 23.59 23.53 23.56
777 NASDAQ BSMR Fri, Dec 2, 2022 23.55 23.57 23.55 23.56
776 NASDAQ BSMR Thu, Dec 1, 2022 23.56 23.61 23.53 23.59
775 NASDAQ BSMR Wed, Nov 30, 2022 23.46 23.57 23.43 23.54
774 NASDAQ BSMR Tue, Nov 29, 2022 23.41 23.54 23.37 23.49
773 NASDAQ BSMR Mon, Nov 28, 2022 23.41 23.42 23.32 23.39
772 NASDAQ BSMR Fri, Nov 25, 2022 23.38 23.42 23.38 23.42
771 NASDAQ BSMR Wed, Nov 23, 2022 23.38 23.41 23.35 23.37
770 NASDAQ BSMR Tue, Nov 22, 2022 23.26 23.33 23.24 23.33
769 NASDAQ BSMR Mon, Nov 21, 2022 23.26 23.26 23.24 23.26
768 NASDAQ BSMR Fri, Nov 18, 2022 23.31 23.33 23.22 23.26
767 NASDAQ BSMR Thu, Nov 17, 2022 23.20 23.32 23.20 23.25
766 NASDAQ BSMR Wed, Nov 16, 2022 23.20 23.23 23.13 23.21
765 NASDAQ BSMR Tue, Nov 15, 2022 23.09 23.17 23.08 23.11
764 NASDAQ BSMR Mon, Nov 14, 2022 23.07 23.09 23.02 23.03
763 NASDAQ BSMR Fri, Nov 11, 2022 23.06 23.11 23.06 23.06
762 NASDAQ BSMR Thu, Nov 10, 2022 23.01 23.09 23.01 23.04
761 NASDAQ BSMR Wed, Nov 9, 2022 22.79 22.81 22.77 22.77
760 NASDAQ BSMR Tue, Nov 8, 2022 22.75 22.78 22.71 22.73
759 NASDAQ BSMR Mon, Nov 7, 2022 22.73 22.80 22.68 22.69
758 NASDAQ BSMR Fri, Nov 4, 2022 22.73 22.74 22.68 22.70
757 NASDAQ BSMR Thu, Nov 3, 2022 22.66 22.73 22.66 22.69
756 NASDAQ BSMR Wed, Nov 2, 2022 22.69 22.77 22.69 22.75
755 NASDAQ BSMR Tue, Nov 1, 2022 22.70 22.71 22.62 22.70
754 NASDAQ BSMR Mon, Oct 31, 2022 22.63 22.65 22.59 22.64
753 NASDAQ BSMR Fri, Oct 28, 2022 22.61 22.71 22.60 22.63
752 NASDAQ BSMR Thu, Oct 27, 2022 22.67 22.67 22.60 22.63
751 NASDAQ BSMR Wed, Oct 26, 2022 22.65 22.67 22.60 22.64
750 NASDAQ BSMR Tue, Oct 25, 2022 22.67 22.68 22.62 22.63
749 NASDAQ BSMR Mon, Oct 24, 2022 22.68 22.73 22.64 22.64
748 NASDAQ BSMR Fri, Oct 21, 2022 22.82 22.82 22.75 22.75
747 NASDAQ BSMR Thu, Oct 20, 2022 22.93 22.99 22.90 22.90
746 NASDAQ BSMR Wed, Oct 19, 2022 22.95 23.05 22.92 22.94
745 NASDAQ BSMR Tue, Oct 18, 2022 23.00 23.00 22.97 22.97
744 NASDAQ BSMR Mon, Oct 17, 2022 23.00 23.04 22.91 22.96
743 NASDAQ BSMR Fri, Oct 14, 2022 22.98 22.98 22.91 22.94
742 NASDAQ BSMR Thu, Oct 13, 2022 22.93 22.96 22.90 22.94
741 NASDAQ BSMR Wed, Oct 12, 2022 23.02 23.02 23.02 23.02
740 NASDAQ BSMR Tue, Oct 11, 2022 22.95 23.01 22.93 23.01
739 NASDAQ BSMR Mon, Oct 10, 2022 23.00 23.02 22.95 22.98
738 NASDAQ BSMR Fri, Oct 7, 2022 22.97 23.01 22.91 22.95
737 NASDAQ BSMR Thu, Oct 6, 2022 22.98 23.00 22.95 22.97
736 NASDAQ BSMR Wed, Oct 5, 2022 22.95 22.96 22.95 22.96
735 NASDAQ BSMR Tue, Oct 4, 2022 22.99 22.99 22.97 22.98
734 NASDAQ BSMR Mon, Oct 3, 2022 22.85 22.93 22.85 22.88
733 NASDAQ BSMR Fri, Sep 30, 2022 22.81 22.84 22.75 22.80
732 NASDAQ BSMR Thu, Sep 29, 2022 22.79 22.82 22.76 22.76
731 NASDAQ BSMR Wed, Sep 28, 2022 22.82 22.84 22.82 22.83
730 NASDAQ BSMR Tue, Sep 27, 2022 22.81 22.81 22.78 22.78
729 NASDAQ BSMR Mon, Sep 26, 2022 22.96 22.97 22.85 22.87
728 NASDAQ BSMR Fri, Sep 23, 2022 23.01 23.06 23.00 23.00
727 NASDAQ BSMR Thu, Sep 22, 2022 23.14 23.15 23.09 23.10
726 NASDAQ BSMR Wed, Sep 21, 2022 23.23 23.23 23.12 23.19
725 NASDAQ BSMR Tue, Sep 20, 2022 23.27 23.30 23.24 23.25
724 NASDAQ BSMR Mon, Sep 19, 2022 23.29 23.36 23.29 23.32
723 NASDAQ BSMR Fri, Sep 16, 2022 23.39 23.45 23.39 23.40
722 NASDAQ BSMR Thu, Sep 15, 2022 23.42 23.42 23.37 23.39
721 NASDAQ BSMR Wed, Sep 14, 2022 23.46 23.48 23.41 23.42
720 NASDAQ BSMR Tue, Sep 13, 2022 23.46 23.48 23.45 23.45
719 NASDAQ BSMR Mon, Sep 12, 2022 23.55 23.60 23.51 23.51
718 NASDAQ BSMR Fri, Sep 9, 2022 23.49 23.54 23.49 23.50
717 NASDAQ BSMR Thu, Sep 8, 2022 23.49 23.51 23.49 23.49
716 NASDAQ BSMR Wed, Sep 7, 2022 23.50 23.53 23.50 23.52
715 NASDAQ BSMR Tue, Sep 6, 2022 23.53 23.53 23.48 23.51
714 NASDAQ BSMR Fri, Sep 2, 2022 23.59 23.60 23.51 23.58
713 NASDAQ BSMR Thu, Sep 1, 2022 23.55 23.55 23.50 23.53
712 NASDAQ BSMR Wed, Aug 31, 2022 23.60 23.63 23.60 23.60
711 NASDAQ BSMR Tue, Aug 30, 2022 23.56 23.63 23.56 23.61
710 NASDAQ BSMR Mon, Aug 29, 2022 23.76 23.76 23.63 23.63
709 NASDAQ BSMR Fri, Aug 26, 2022 23.72 23.74 23.69 23.70
708 NASDAQ BSMR Thu, Aug 25, 2022 23.70 23.73 23.70 23.71
707 NASDAQ BSMR Wed, Aug 24, 2022 23.73 23.73 23.69 23.71
706 NASDAQ BSMR Tue, Aug 23, 2022 23.76 23.79 23.73 23.75
705 NASDAQ BSMR Mon, Aug 22, 2022 23.75 23.76 23.75 23.75
704 NASDAQ BSMR Fri, Aug 19, 2022 23.85 23.86 23.84 23.86
703 NASDAQ BSMR Thu, Aug 18, 2022 23.93 23.93 23.93 23.93
702 NASDAQ BSMR Wed, Aug 17, 2022 24.03 24.03 23.92 23.95
701 NASDAQ BSMR Tue, Aug 16, 2022 24.15 24.15 24.10 24.11
700 NASDAQ BSMR Mon, Aug 15, 2022 24.14 24.15 24.11 24.13
699 NASDAQ BSMR Fri, Aug 12, 2022 24.11 24.12 24.07 24.12
698 NASDAQ BSMR Thu, Aug 11, 2022 24.11 24.11 24.07 24.07
697 NASDAQ BSMR Wed, Aug 10, 2022 24.19 24.19 24.10 24.10
696 NASDAQ BSMR Tue, Aug 9, 2022 24.15 24.15 24.03 24.10
695 NASDAQ BSMR Mon, Aug 8, 2022 24.11 24.16 24.11 24.16
694 NASDAQ BSMR Fri, Aug 5, 2022 24.13 24.13 24.09 24.09
693 NASDAQ BSMR Thu, Aug 4, 2022 24.31 24.31 24.21 24.21
692 NASDAQ BSMR Wed, Aug 3, 2022 24.18 24.22 24.16 24.19
691 NASDAQ BSMR Tue, Aug 2, 2022 24.22 24.22 24.16 24.16
690 NASDAQ BSMR Mon, Aug 1, 2022 24.21 24.23 24.21 24.23
689 NASDAQ BSMR Fri, Jul 29, 2022 24.17 24.17 24.17 24.17
688 NASDAQ BSMR Thu, Jul 28, 2022 24.17 24.17 24.14 24.14
687 NASDAQ BSMR Wed, Jul 27, 2022 24.10 24.10 24.07 24.07
686 NASDAQ BSMR Tue, Jul 26, 2022 24.00 24.00 23.98 23.99
685 NASDAQ BSMR Mon, Jul 25, 2022 23.98 23.99 23.97 23.97
684 NASDAQ BSMR Fri, Jul 22, 2022 24.03 24.05 24.02 24.05
683 NASDAQ BSMR Thu, Jul 21, 2022 23.94 23.97 23.94 23.95
682 NASDAQ BSMR Wed, Jul 20, 2022 23.94 23.94 23.90 23.90
681 NASDAQ BSMR Tue, Jul 19, 2022 23.89 23.91 23.88 23.88
680 NASDAQ BSMR Mon, Jul 18, 2022 23.92 23.92 23.91 23.91
679 NASDAQ BSMR Fri, Jul 15, 2022 23.97 23.98 23.97 23.97
678 NASDAQ BSMR Thu, Jul 14, 2022 23.95 23.95 23.95 23.95
677 NASDAQ BSMR Wed, Jul 13, 2022 23.93 23.93 23.88 23.93
676 NASDAQ BSMR Tue, Jul 12, 2022 23.94 23.96 23.93 23.93
675 NASDAQ BSMR Mon, Jul 11, 2022 23.88 23.90 23.85 23.87
674 NASDAQ BSMR Fri, Jul 8, 2022 23.82 23.82 23.81 23.81
673 NASDAQ BSMR Thu, Jul 7, 2022 23.84 23.85 23.82 23.82
672 NASDAQ BSMR Wed, Jul 6, 2022 23.84 23.84 23.78 23.78
671 NASDAQ BSMR Tue, Jul 5, 2022 23.80 23.82 23.78 23.79
670 NASDAQ BSMR Fri, Jul 1, 2022 23.76 23.76 23.76 23.76
669 NASDAQ BSMR Thu, Jun 30, 2022 23.69 23.70 23.62 23.64
668 NASDAQ BSMR Wed, Jun 29, 2022 23.54 23.63 23.54 23.60
667 NASDAQ BSMR Tue, Jun 28, 2022 23.46 23.47 23.46 23.47
666 NASDAQ BSMR Mon, Jun 27, 2022 23.52 23.52 23.49 23.49
665 NASDAQ BSMR Fri, Jun 24, 2022 23.52 23.52 23.50 23.52
664 NASDAQ BSMR Thu, Jun 23, 2022 23.54 23.56 23.52 23.52
663 NASDAQ BSMR Wed, Jun 22, 2022 23.47 23.49 23.45 23.45
662 NASDAQ BSMR Tue, Jun 21, 2022 23.37 23.43 23.36 23.36
661 NASDAQ BSMR Fri, Jun 17, 2022 23.38 23.43 23.36 23.41
660 NASDAQ BSMR Thu, Jun 16, 2022 23.31 23.43 23.31 23.39
659 NASDAQ BSMR Wed, Jun 15, 2022 23.45 23.45 23.40 23.41
658 NASDAQ BSMR Tue, Jun 14, 2022 23.47 23.47 23.38 23.39
657 NASDAQ BSMR Mon, Jun 13, 2022 23.57 23.63 23.32 23.39
656 NASDAQ BSMR Fri, Jun 10, 2022 23.72 23.72 23.70 23.71
655 NASDAQ BSMR Thu, Jun 9, 2022 23.78 23.84 23.77 23.79
654 NASDAQ BSMR Wed, Jun 8, 2022 23.85 23.87 23.83 23.86
653 NASDAQ BSMR Tue, Jun 7, 2022 23.80 23.88 23.80 23.83
652 NASDAQ BSMR Mon, Jun 6, 2022 23.84 23.90 23.84 23.86
651 NASDAQ BSMR Fri, Jun 3, 2022 23.89 23.92 23.82 23.87
650 NASDAQ BSMR Thu, Jun 2, 2022 23.88 23.88 23.88 23.88
649 NASDAQ BSMR Wed, Jun 1, 2022 23.83 23.87 23.83 23.85
648 NASDAQ BSMR Tue, May 31, 2022 23.80 23.86 23.79 23.83
647 NASDAQ BSMR Fri, May 27, 2022 23.86 23.86 23.79 23.82
646 NASDAQ BSMR Thu, May 26, 2022 23.67 23.79 23.67 23.73
645 NASDAQ BSMR Wed, May 25, 2022 23.69 23.69 23.60 23.62
644 NASDAQ BSMR Tue, May 24, 2022 23.50 23.51 23.50 23.51
643 NASDAQ BSMR Mon, May 23, 2022 23.30 23.33 23.26 23.33
642 NASDAQ BSMR Fri, May 20, 2022 23.31 23.39 23.30 23.34
641 NASDAQ BSMR Thu, May 19, 2022 23.31 23.31 23.19 23.23
640 NASDAQ BSMR Wed, May 18, 2022 23.23 23.25 23.20 23.20
639 NASDAQ BSMR Tue, May 17, 2022 23.26 23.27 23.21 23.21
638 NASDAQ BSMR Mon, May 16, 2022 23.32 23.35 23.30 23.30
637 NASDAQ BSMR Fri, May 13, 2022 23.31 23.31 23.26 23.28
636 NASDAQ BSMR Thu, May 12, 2022 23.43 23.43 23.35 23.35
635 NASDAQ BSMR Wed, May 11, 2022 23.35 23.35 23.34 23.35
634 NASDAQ BSMR Tue, May 10, 2022 23.50 23.50 23.37 23.38
633 NASDAQ BSMR Mon, May 9, 2022 23.45 23.45 23.37 23.42
632 NASDAQ BSMR Fri, May 6, 2022 23.44 23.45 23.40 23.40
631 NASDAQ BSMR Thu, May 5, 2022 23.50 23.50 23.39 23.47
630 NASDAQ BSMR Wed, May 4, 2022 23.53 23.60 23.49 23.55
629 NASDAQ BSMR Tue, May 3, 2022 23.52 23.57 23.52 23.55
628 NASDAQ BSMR Mon, May 2, 2022 23.58 23.61 23.51 23.54
627 NASDAQ BSMR Fri, Apr 29, 2022 23.54 23.62 23.53 23.58
626 NASDAQ BSMR Thu, Apr 28, 2022 23.56 23.59 23.53 23.57
625 NASDAQ BSMR Wed, Apr 27, 2022 23.60 23.65 23.58 23.60
624 NASDAQ BSMR Tue, Apr 26, 2022 23.66 23.69 23.61 23.64
623 NASDAQ BSMR Mon, Apr 25, 2022 23.70 23.70 23.63 23.63
622 NASDAQ BSMR Fri, Apr 22, 2022 23.61 23.66 23.61 23.66
621 NASDAQ BSMR Thu, Apr 21, 2022 23.66 23.73 23.64 23.67
620 NASDAQ BSMR Wed, Apr 20, 2022 23.72 23.72 23.68 23.68
619 NASDAQ BSMR Tue, Apr 19, 2022 23.70 23.76 23.69 23.71
618 NASDAQ BSMR Mon, Apr 18, 2022 23.76 23.81 23.76 23.79
617 NASDAQ BSMR Thu, Apr 14, 2022 23.85 23.85 23.83 23.83
616 NASDAQ BSMR Wed, Apr 13, 2022 23.94 23.94 23.82 23.86
615 NASDAQ BSMR Tue, Apr 12, 2022 23.89 23.93 23.84 23.90
614 NASDAQ BSMR Mon, Apr 11, 2022 23.95 23.96 23.90 23.90
613 NASDAQ BSMR Fri, Apr 8, 2022 23.98 24.01 23.94 23.96
612 NASDAQ BSMR Thu, Apr 7, 2022 24.03 24.07 24.03 24.07
611 NASDAQ BSMR Wed, Apr 6, 2022 24.07 24.07 24.07 24.07
610 NASDAQ BSMR Tue, Apr 5, 2022 24.19 24.19 24.11 24.11
609 NASDAQ BSMR Mon, Apr 4, 2022 24.19 24.22 24.19 24.21
608 NASDAQ BSMR Fri, Apr 1, 2022 24.20 24.23 24.20 24.20
607 NASDAQ BSMR Thu, Mar 31, 2022 24.21 24.22 24.21 24.21
606 NASDAQ BSMR Wed, Mar 30, 2022 24.20 24.20 24.20 24.20
605 NASDAQ BSMR Tue, Mar 29, 2022 24.25 24.25 24.25 24.25
604 NASDAQ BSMR Fri, Mar 25, 2022 24.25 24.33 24.19 24.22
603 NASDAQ BSMR Thu, Mar 24, 2022 24.32 24.33 24.31 24.33
602 NASDAQ BSMR Wed, Mar 23, 2022 24.35 24.42 24.35 24.42
601 NASDAQ BSMR Tue, Mar 22, 2022 24.39 24.45 24.38 24.38
600 NASDAQ BSMR Mon, Mar 21, 2022 24.52 24.52 24.40 24.42
599 NASDAQ BSMR Fri, Mar 18, 2022 24.59 24.60 24.55 24.57
598 NASDAQ BSMR Thu, Mar 17, 2022 24.56 24.56 24.54 24.54
597 NASDAQ BSMR Wed, Mar 16, 2022 24.48 24.52 24.43 24.49
596 NASDAQ BSMR Tue, Mar 15, 2022 24.49 24.49 24.47 24.47
595 NASDAQ BSMR Mon, Mar 14, 2022 24.51 24.54 24.51 24.54
594 NASDAQ BSMR Thu, Mar 10, 2022 24.72 24.75 24.72 24.75
593 NASDAQ BSMR Wed, Mar 9, 2022 24.81 24.82 24.77 24.80
592 NASDAQ BSMR Tue, Mar 8, 2022 24.86 24.86 24.79 24.82
591 NASDAQ BSMR Mon, Mar 7, 2022 24.90 24.90 24.90 24.90
590 NASDAQ BSMR Wed, Mar 2, 2022 24.96 24.96 24.91 24.93
589 NASDAQ BSMR Tue, Mar 1, 2022 24.93 24.99 24.93 24.99
588 NASDAQ BSMR Mon, Feb 28, 2022 24.90 24.98 24.89 24.92
587 NASDAQ BSMR Fri, Feb 25, 2022 24.89 24.90 24.89 24.90
586 NASDAQ BSMR Thu, Feb 24, 2022 24.98 24.98 24.92 24.92
585 NASDAQ BSMR Wed, Feb 23, 2022 24.88 24.88 24.88 24.88
584 NASDAQ BSMR Fri, Feb 18, 2022 24.92 24.93 24.90 24.92
583 NASDAQ BSMR Thu, Feb 17, 2022 24.87 24.90 24.86 24.90
582 NASDAQ BSMR Wed, Feb 16, 2022 24.87 24.87 24.87 24.87
581 NASDAQ BSMR Tue, Feb 15, 2022 24.86 24.88 24.86 24.86
580 NASDAQ BSMR Mon, Feb 14, 2022 24.96 24.96 24.90 24.90
579 NASDAQ BSMR Fri, Feb 11, 2022 24.98 24.99 24.98 24.98
578 NASDAQ BSMR Thu, Feb 10, 2022 25.04 25.07 25.04 25.04
577 NASDAQ BSMR Wed, Feb 9, 2022 25.05 25.10 25.05 25.10
576 NASDAQ BSMR Tue, Feb 8, 2022 25.16 25.16 25.09 25.12
575 NASDAQ BSMR Mon, Feb 7, 2022 25.15 25.16 25.15 25.16
574 NASDAQ BSMR Fri, Feb 4, 2022 25.15 25.16 25.15 25.16
573 NASDAQ BSMR Thu, Feb 3, 2022 25.14 25.18 25.14 25.18
572 NASDAQ BSMR Wed, Feb 2, 2022 25.15 25.16 25.15 25.16
571 NASDAQ BSMR Tue, Feb 1, 2022 25.05 25.08 25.05 25.08
570 NASDAQ BSMR Mon, Jan 31, 2022 25.10 25.10 25.10 25.10
569 NASDAQ BSMR Fri, Jan 28, 2022 25.13 25.13 25.11 25.11
568 NASDAQ BSMR Thu, Jan 27, 2022 25.22 25.22 25.20 25.20
567 NASDAQ BSMR Wed, Jan 26, 2022 25.23 25.24 25.23 25.24
566 NASDAQ BSMR Tue, Jan 25, 2022 25.38 25.38 25.34 25.34
565 NASDAQ BSMR Mon, Jan 24, 2022 25.43 25.43 25.37 25.37
564 NASDAQ BSMR Fri, Jan 21, 2022 0.00 0.00 0.00 25.53
563 NASDAQ BSMR Thu, Jan 20, 2022 0.00 0.00 0.00 25.53
562 NASDAQ BSMR Wed, Jan 19, 2022 25.51 25.54 25.48 25.53
561 NASDAQ BSMR Tue, Jan 18, 2022 25.54 25.54 25.53 25.53
560 NASDAQ BSMR Fri, Jan 14, 2022 25.62 25.63 25.62 25.62
559 NASDAQ BSMR Thu, Jan 13, 2022 25.63 25.65 25.63 25.63
558 NASDAQ BSMR Wed, Jan 12, 2022 25.64 25.64 25.61 25.61
557 NASDAQ BSMR Tue, Jan 11, 2022 0.00 0.00 0.00 25.66
556 NASDAQ BSMR Mon, Jan 10, 2022 25.71 25.72 25.66 25.66
555 NASDAQ BSMR Fri, Jan 7, 2022 25.75 25.75 25.70 25.70
554 NASDAQ BSMR Thu, Jan 6, 2022 25.75 25.76 25.75 25.76
553 NASDAQ BSMR Wed, Jan 5, 2022 25.80 25.80 25.75 25.77
552 NASDAQ BSMR Tue, Jan 4, 2022 25.82 25.82 25.79 25.79
551 NASDAQ BSMR Mon, Jan 3, 2022 25.85 25.85 25.77 25.80
550 NASDAQ BSMR Fri, Dec 31, 2021 25.78 25.86 25.78 25.81
549 NASDAQ BSMR Thu, Dec 30, 2021 0.00 0.00 0.00 25.81
548 NASDAQ BSMR Wed, Dec 29, 2021 25.85 25.85 25.81 25.81
547 NASDAQ BSMR Tue, Dec 28, 2021 0.00 0.00 0.00 25.82
546 NASDAQ BSMR Mon, Dec 27, 2021 25.79 25.82 25.78 25.82
545 NASDAQ BSMR Thu, Dec 23, 2021 0.00 0.00 0.00 25.79
544 NASDAQ BSMR Wed, Dec 22, 2021 0.00 0.00 0.00 25.79
543 NASDAQ BSMR Tue, Dec 21, 2021 25.83 25.83 25.79 25.79
542 NASDAQ BSMR Mon, Dec 20, 2021 25.86 25.86 25.82 25.82
541 NASDAQ BSMR Fri, Dec 17, 2021 25.87 25.87 25.82 25.85
540 NASDAQ BSMR Thu, Dec 16, 2021 25.87 25.87 25.84 25.84
539 NASDAQ BSMR Wed, Dec 15, 2021 25.78 25.85 25.77 25.84
538 NASDAQ BSMR Tue, Dec 14, 2021 0.00 0.00 0.00 25.85
537 NASDAQ BSMR Mon, Dec 13, 2021 25.87 25.87 25.82 25.85
536 NASDAQ BSMR Fri, Dec 10, 2021 25.87 25.87 25.84 25.85
535 NASDAQ BSMR Thu, Dec 9, 2021 0.00 0.00 0.00 25.80
534 NASDAQ BSMR Wed, Dec 8, 2021 25.80 25.83 25.80 25.80
533 NASDAQ BSMR Tue, Dec 7, 2021 0.00 0.00 0.00 25.81
532 NASDAQ BSMR Mon, Dec 6, 2021 25.82 25.82 25.81 25.81
531 NASDAQ BSMR Fri, Dec 3, 2021 25.85 25.88 25.85 25.85
530 NASDAQ BSMR Thu, Dec 2, 2021 25.84 25.84 25.81 25.81
529 NASDAQ BSMR Wed, Dec 1, 2021 0.00 0.00 0.00 25.81
528 NASDAQ BSMR Tue, Nov 30, 2021 25.84 25.84 25.81 25.81
527 NASDAQ BSMR Mon, Nov 29, 2021 25.79 25.79 25.78 25.78
526 NASDAQ BSMR Fri, Nov 26, 2021 25.82 25.82 25.79 25.79
525 NASDAQ BSMR Wed, Nov 24, 2021 0.00 0.00 0.00 25.82
524 NASDAQ BSMR Tue, Nov 23, 2021 0.00 0.00 0.00 25.82
523 NASDAQ BSMR Mon, Nov 22, 2021 0.00 0.00 0.00 25.82
522 NASDAQ BSMR Fri, Nov 19, 2021 25.79 25.82 25.79 25.82
521 NASDAQ BSMR Thu, Nov 18, 2021 0.00 0.00 0.00 25.74
520 NASDAQ BSMR Wed, Nov 17, 2021 25.71 25.74 25.71 25.74
519 NASDAQ BSMR Tue, Nov 16, 2021 25.80 25.80 25.77 25.77
518 NASDAQ BSMR Mon, Nov 15, 2021 25.73 25.80 25.73 25.78
517 NASDAQ BSMR Fri, Nov 12, 2021 25.76 25.76 25.76 25.76
516 NASDAQ BSMR Thu, Nov 11, 2021 25.78 25.78 25.77 25.77
515 NASDAQ BSMR Wed, Nov 10, 2021 0.00 0.00 0.00 25.81
514 NASDAQ BSMR Tue, Nov 9, 2021 25.77 25.81 25.77 25.81
513 NASDAQ BSMR Mon, Nov 8, 2021 0.00 0.00 0.00 25.78
512 NASDAQ BSMR Fri, Nov 5, 2021 25.79 25.79 25.78 25.78
511 NASDAQ BSMR Thu, Nov 4, 2021 0.00 0.00 0.00 25.70
510 NASDAQ BSMR Wed, Nov 3, 2021 25.71 25.71 25.66 25.70
509 NASDAQ BSMR Tue, Nov 2, 2021 25.66 25.67 25.66 25.67
508 NASDAQ BSMR Mon, Nov 1, 2021 25.69 25.69 25.65 25.65
507 NASDAQ BSMR Fri, Oct 29, 2021 25.63 25.72 25.63 25.68
506 NASDAQ BSMR Thu, Oct 28, 2021 25.68 25.68 25.64 25.67
505 NASDAQ BSMR Wed, Oct 27, 2021 25.61 25.66 25.61 25.63
504 NASDAQ BSMR Tue, Oct 26, 2021 0.00 0.00 0.00 25.62
503 NASDAQ BSMR Mon, Oct 25, 2021 0.00 0.00 0.00 25.62
502 NASDAQ BSMR Fri, Oct 22, 2021 25.55 25.62 25.55 25.62
501 NASDAQ BSMR Thu, Oct 21, 2021 25.69 25.69 25.62 25.62
500 NASDAQ BSMR Wed, Oct 20, 2021 25.71 25.71 25.69 25.69
499 NASDAQ BSMR Tue, Oct 19, 2021 25.71 25.71 25.71 25.71
498 NASDAQ BSMR Mon, Oct 18, 2021 0.00 0.00 0.00 25.71
497 NASDAQ BSMR Fri, Oct 15, 2021 0.00 0.00 0.00 25.71
496 NASDAQ BSMR Thu, Oct 14, 2021 25.70 25.71 25.66 25.71
495 NASDAQ BSMR Wed, Oct 13, 2021 25.73 25.73 25.70 25.70
494 NASDAQ BSMR Tue, Oct 12, 2021 0.00 0.00 0.00 25.68
493 NASDAQ BSMR Mon, Oct 11, 2021 0.00 0.00 0.00 25.68
492 NASDAQ BSMR Fri, Oct 8, 2021 25.71 25.71 25.65 25.68
491 NASDAQ BSMR Thu, Oct 7, 2021 25.73 25.73 25.70 25.70
490 NASDAQ BSMR Wed, Oct 6, 2021 25.76 25.76 25.72 25.72
489 NASDAQ BSMR Tue, Oct 5, 2021 0.00 0.00 0.00 25.74
488 NASDAQ BSMR Mon, Oct 4, 2021 25.74 25.74 25.74 25.74
487 NASDAQ BSMR Fri, Oct 1, 2021 25.76 25.76 25.73 25.75
486 NASDAQ BSMR Thu, Sep 30, 2021 25.77 25.80 25.75 25.75
485 NASDAQ BSMR Wed, Sep 29, 2021 25.75 25.75 25.75 25.75
484 NASDAQ BSMR Tue, Sep 28, 2021 25.78 25.78 25.76 25.76
483 NASDAQ BSMR Mon, Sep 27, 2021 0.00 0.00 0.00 25.81
482 NASDAQ BSMR Fri, Sep 24, 2021 25.81 25.81 25.81 25.81
481 NASDAQ BSMR Thu, Sep 23, 2021 25.83 25.86 25.83 25.86
480 NASDAQ BSMR Wed, Sep 22, 2021 25.88 25.93 25.88 25.91
479 NASDAQ BSMR Tue, Sep 21, 2021 25.88 25.92 25.88 25.92
478 NASDAQ BSMR Mon, Sep 20, 2021 0.00 0.00 0.00 25.92
477 NASDAQ BSMR Fri, Sep 17, 2021 25.94 25.95 25.92 25.92
476 NASDAQ BSMR Thu, Sep 16, 2021 25.94 25.94 25.90 25.91
475 NASDAQ BSMR Wed, Sep 15, 2021 25.96 25.96 25.93 25.93
474 NASDAQ BSMR Tue, Sep 14, 2021 0.00 0.00 0.00 25.89
473 NASDAQ BSMR Mon, Sep 13, 2021 25.89 25.89 25.89 25.89
472 NASDAQ BSMR Fri, Sep 10, 2021 0.00 0.00 0.00 25.90
471 NASDAQ BSMR Thu, Sep 9, 2021 0.00 0.00 0.00 25.90
470 NASDAQ BSMR Wed, Sep 8, 2021 25.90 25.93 25.90 25.90
469 NASDAQ BSMR Tue, Sep 7, 2021 25.92 25.92 25.92 25.92
468 NASDAQ BSMR Fri, Sep 3, 2021 0.00 0.00 0.00 25.95
467 NASDAQ BSMR Thu, Sep 2, 2021 25.97 25.97 25.95 25.95
466 NASDAQ BSMR Wed, Sep 1, 2021 0.00 0.00 0.00 25.95
465 NASDAQ BSMR Tue, Aug 31, 2021 0.00 0.00 0.00 25.95
464 NASDAQ BSMR Mon, Aug 30, 2021 25.95 25.95 25.89 25.95
463 NASDAQ BSMR Fri, Aug 27, 2021 25.93 25.97 25.93 25.97
462 NASDAQ BSMR Thu, Aug 26, 2021 25.98 25.98 25.91 25.94
461 NASDAQ BSMR Wed, Aug 25, 2021 25.97 25.97 25.95 25.95
460 NASDAQ BSMR Tue, Aug 24, 2021 0.00 0.00 0.00 25.97
459 NASDAQ BSMR Mon, Aug 23, 2021 25.93 25.97 25.93 25.97
458 NASDAQ BSMR Fri, Aug 20, 2021 25.99 26.03 25.99 25.99
457 NASDAQ BSMR Thu, Aug 19, 2021 26.02 26.02 25.99 26.02
456 NASDAQ BSMR Wed, Aug 18, 2021 26.02 26.03 25.98 25.98
455 NASDAQ BSMR Tue, Aug 17, 2021 26.02 26.02 25.99 25.99
454 NASDAQ BSMR Mon, Aug 16, 2021 0.00 0.00 0.00 26.00
453 NASDAQ BSMR Fri, Aug 13, 2021 25.97 26.00 25.97 26.00
452 NASDAQ BSMR Thu, Aug 12, 2021 25.99 26.04 25.99 25.99
451 NASDAQ BSMR Wed, Aug 11, 2021 25.97 26.05 25.97 26.02
450 NASDAQ BSMR Tue, Aug 10, 2021 26.04 26.04 26.01 26.01
449 NASDAQ BSMR Mon, Aug 9, 2021 26.07 26.07 26.02 26.03
448 NASDAQ BSMR Fri, Aug 6, 2021 26.07 26.07 26.02 26.02
447 NASDAQ BSMR Thu, Aug 5, 2021 0.00 0.00 0.00 26.07
446 NASDAQ BSMR Wed, Aug 4, 2021 26.06 26.07 26.06 26.07
445 NASDAQ BSMR Tue, Aug 3, 2021 0.00 0.00 0.00 26.06
444 NASDAQ BSMR Mon, Aug 2, 2021 26.07 26.10 26.00 26.06
443 NASDAQ BSMR Fri, Jul 30, 2021 26.06 26.06 26.02 26.02
442 NASDAQ BSMR Thu, Jul 29, 2021 26.10 26.10 26.10 26.10
441 NASDAQ BSMR Wed, Jul 28, 2021 26.01 26.11 26.00 26.11
440 NASDAQ BSMR Tue, Jul 27, 2021 0.00 0.00 0.00 26.06
439 NASDAQ BSMR Mon, Jul 26, 2021 26.06 26.06 26.03 26.06
438 NASDAQ BSMR Fri, Jul 23, 2021 26.05 26.06 26.05 26.06
437 NASDAQ BSMR Thu, Jul 22, 2021 26.04 26.08 26.04 26.08
436 NASDAQ BSMR Wed, Jul 21, 2021 26.02 26.02 26.02 26.02
435 NASDAQ BSMR Tue, Jul 20, 2021 26.12 26.12 26.04 26.09
434 NASDAQ BSMR Mon, Jul 19, 2021 26.15 26.15 26.07 26.11
433 NASDAQ BSMR Fri, Jul 16, 2021 0.00 0.00 0.00 26.07
432 NASDAQ BSMR Thu, Jul 15, 2021 26.03 26.11 26.03 26.07
431 NASDAQ BSMR Wed, Jul 14, 2021 26.07 26.07 26.00 26.05
430 NASDAQ BSMR Tue, Jul 13, 2021 26.11 26.11 26.05 26.05
429 NASDAQ BSMR Mon, Jul 12, 2021 26.01 26.03 25.97 26.03
428 NASDAQ BSMR Fri, Jul 9, 2021 26.02 26.02 26.02 26.02
427 NASDAQ BSMR Thu, Jul 8, 2021 26.10 26.13 26.05 26.05
426 NASDAQ BSMR Wed, Jul 7, 2021 0.00 0.00 0.00 26.01
425 NASDAQ BSMR Tue, Jul 6, 2021 26.02 26.02 25.95 26.01
424 NASDAQ BSMR Fri, Jul 2, 2021 25.95 25.97 25.94 25.94
423 NASDAQ BSMR Thu, Jul 1, 2021 25.87 25.94 25.86 25.91
422 NASDAQ BSMR Wed, Jun 30, 2021 25.95 25.95 25.92 25.92
421 NASDAQ BSMR Tue, Jun 29, 2021 0.00 0.00 0.00 25.90
420 NASDAQ BSMR Mon, Jun 28, 2021 25.93 25.93 25.90 25.90
419 NASDAQ BSMR Fri, Jun 25, 2021 25.82 25.89 25.82 25.85
418 NASDAQ BSMR Thu, Jun 24, 2021 25.87 25.90 25.87 25.88
417 NASDAQ BSMR Wed, Jun 23, 2021 25.88 25.89 25.84 25.84
416 NASDAQ BSMR Tue, Jun 22, 2021 25.85 25.89 25.85 25.89
415 NASDAQ BSMR Mon, Jun 21, 2021 25.90 25.92 25.90 25.91
414 NASDAQ BSMR Fri, Jun 18, 2021 25.94 25.98 25.94 25.96
413 NASDAQ BSMR Thu, Jun 17, 2021 25.90 25.96 25.90 25.96
412 NASDAQ BSMR Wed, Jun 16, 2021 25.99 25.99 25.93 25.93
411 NASDAQ BSMR Tue, Jun 15, 2021 26.04 26.05 26.02 26.04
410 NASDAQ BSMR Mon, Jun 14, 2021 26.04 26.04 26.03 26.03
409 NASDAQ BSMR Fri, Jun 11, 2021 0.00 0.00 0.00 26.01
408 NASDAQ BSMR Thu, Jun 10, 2021 26.04 26.05 26.00 26.01
407 NASDAQ BSMR Wed, Jun 9, 2021 26.00 26.02 25.99 25.99
406 NASDAQ BSMR Tue, Jun 8, 2021 25.95 25.97 25.93 25.93
405 NASDAQ BSMR Mon, Jun 7, 2021 25.93 25.93 25.88 25.88
404 NASDAQ BSMR Fri, Jun 4, 2021 25.82 25.91 25.82 25.88
403 NASDAQ BSMR Thu, Jun 3, 2021 25.86 25.89 25.85 25.85
402 NASDAQ BSMR Wed, Jun 2, 2021 25.90 25.90 25.85 25.85
401 NASDAQ BSMR Tue, Jun 1, 2021 25.89 25.89 25.84 25.84
400 NASDAQ BSMR Fri, May 28, 2021 25.83 25.87 25.82 25.82
399 NASDAQ BSMR Thu, May 27, 2021 25.88 25.91 25.82 25.82
398 NASDAQ BSMR Wed, May 26, 2021 0.00 0.00 0.00 25.79
397 NASDAQ BSMR Tue, May 25, 2021 0.00 0.00 0.00 25.79
396 NASDAQ BSMR Mon, May 24, 2021 25.83 25.84 25.79 25.79
395 NASDAQ BSMR Fri, May 21, 2021 25.77 25.86 25.77 25.84
394 NASDAQ BSMR Thu, May 20, 2021 25.82 25.82 25.78 25.78
393 NASDAQ BSMR Wed, May 19, 2021 25.78 25.79 25.75 25.75
392 NASDAQ BSMR Tue, May 18, 2021 25.80 25.82 25.78 25.78
391 NASDAQ BSMR Mon, May 17, 2021 25.81 25.81 25.75 25.77
390 NASDAQ BSMR Fri, May 14, 2021 0.00 0.00 0.00 25.79
389 NASDAQ BSMR Thu, May 13, 2021 25.79 25.79 25.78 25.79
388 NASDAQ BSMR Wed, May 12, 2021 25.79 25.83 25.75 25.75
387 NASDAQ BSMR Tue, May 11, 2021 0.00 0.00 0.00 25.81
386 NASDAQ BSMR Mon, May 10, 2021 25.85 25.86 25.77 25.81
385 NASDAQ BSMR Fri, May 7, 2021 25.81 25.84 25.80 25.80
384 NASDAQ BSMR Thu, May 6, 2021 0.00 0.00 0.00 25.81
383 NASDAQ BSMR Wed, May 5, 2021 25.82 25.84 25.81 25.81
382 NASDAQ BSMR Tue, May 4, 2021 25.80 25.81 25.76 25.76
381 NASDAQ BSMR Mon, May 3, 2021 25.81 25.82 25.75 25.77
380 NASDAQ BSMR Fri, Apr 30, 2021 0.00 0.00 0.00 25.75
379 NASDAQ BSMR Thu, Apr 29, 2021 25.76 25.76 25.75 25.75
378 NASDAQ BSMR Wed, Apr 28, 2021 25.81 25.88 25.79 25.80
377 NASDAQ BSMR Tue, Apr 27, 2021 25.85 25.87 25.81 25.81
376 NASDAQ BSMR Mon, Apr 26, 2021 25.85 25.85 25.81 25.81
375 NASDAQ BSMR Fri, Apr 23, 2021 25.84 25.87 25.84 25.86
374 NASDAQ BSMR Thu, Apr 22, 2021 25.83 25.85 25.78 25.82
373 NASDAQ BSMR Wed, Apr 21, 2021 26.00 26.00 25.91 25.82
372 NASDAQ BSMR Tue, Apr 20, 2021 25.82 25.82 25.82 25.82
371 NASDAQ BSMR Mon, Apr 19, 2021 25.81 25.82 25.77 25.77
370 NASDAQ BSMR Fri, Apr 16, 2021 25.85 25.85 25.82 25.82
369 NASDAQ BSMR Thu, Apr 15, 2021 25.82 25.82 25.82 25.82
368 NASDAQ BSMR Wed, Apr 14, 2021 25.74 25.76 25.72 25.72
367 NASDAQ BSMR Tue, Apr 13, 2021 25.73 25.76 25.69 25.69
366 NASDAQ BSMR Mon, Apr 12, 2021 25.69 25.70 25.67 25.67
365 NASDAQ BSMR Fri, Apr 9, 2021 25.62 25.70 25.62 25.69
364 NASDAQ BSMR Thu, Apr 8, 2021 25.64 25.65 25.64 25.65
363 NASDAQ BSMR Wed, Apr 7, 2021 25.60 25.63 25.57 25.60
362 NASDAQ BSMR Tue, Apr 6, 2021 25.62 25.62 25.58 25.58
361 NASDAQ BSMR Mon, Apr 5, 2021 25.63 25.63 25.57 25.57
360 NASDAQ BSMR Thu, Apr 1, 2021 25.57 25.57 25.57 25.57
359 NASDAQ BSMR Wed, Mar 31, 2021 0.00 0.00 0.00 25.53
358 NASDAQ BSMR Tue, Mar 30, 2021 25.51 25.53 25.51 25.53
357 NASDAQ BSMR Mon, Mar 29, 2021 25.54 25.56 25.54 25.55
356 NASDAQ BSMR Fri, Mar 26, 2021 25.55 25.57 25.55 25.56
355 NASDAQ BSMR Thu, Mar 25, 2021 25.58 25.59 25.54 25.54
354 NASDAQ BSMR Wed, Mar 24, 2021 25.56 25.57 25.52 25.52
353 NASDAQ BSMR Tue, Mar 23, 2021 25.51 25.54 25.49 25.50
352 NASDAQ BSMR Mon, Mar 22, 2021 25.49 25.49 25.44 25.44
351 NASDAQ BSMR Fri, Mar 19, 2021 25.50 25.53 25.42 25.45
350 NASDAQ BSMR Thu, Mar 18, 2021 25.42 25.48 25.40 25.40
349 NASDAQ BSMR Wed, Mar 17, 2021 25.57 25.61 25.56 25.59
348 NASDAQ BSMR Tue, Mar 16, 2021 0.00 0.00 0.00 25.58
347 NASDAQ BSMR Mon, Mar 15, 2021 25.53 25.58 25.53 25.58
346 NASDAQ BSMR Fri, Mar 12, 2021 25.54 25.59 25.52 25.54
345 NASDAQ BSMR Thu, Mar 11, 2021 25.64 25.64 25.57 25.60
344 NASDAQ BSMR Wed, Mar 10, 2021 25.53 25.60 25.53 25.57
343 NASDAQ BSMR Tue, Mar 9, 2021 25.53 25.53 25.46 25.52
342 NASDAQ BSMR Mon, Mar 8, 2021 25.49 25.50 25.40 25.45
341 NASDAQ BSMR Fri, Mar 5, 2021 25.46 25.48 25.44 25.44
340 NASDAQ BSMR Thu, Mar 4, 2021 25.43 25.43 25.41 25.41
339 NASDAQ BSMR Wed, Mar 3, 2021 25.42 25.43 25.39 25.39
338 NASDAQ BSMR Tue, Mar 2, 2021 25.40 25.43 25.40 25.41
337 NASDAQ BSMR Mon, Mar 1, 2021 25.42 25.42 25.39 25.39
336 NASDAQ BSMR Fri, Feb 26, 2021 0.00 0.00 0.00 25.37
335 NASDAQ BSMR Thu, Feb 25, 2021 25.32 25.37 25.32 25.37
334 NASDAQ BSMR Wed, Feb 24, 2021 0.00 0.00 0.00 25.58
333 NASDAQ BSMR Tue, Feb 23, 2021 25.60 25.60 25.48 25.58
332 NASDAQ BSMR Mon, Feb 22, 2021 25.67 25.67 25.67 25.67
331 NASDAQ BSMR Fri, Feb 19, 2021 25.86 25.86 25.77 25.77
330 NASDAQ BSMR Thu, Feb 18, 2021 25.95 25.95 25.82 25.88
329 NASDAQ BSMR Wed, Feb 17, 2021 25.95 25.98 25.95 25.95
328 NASDAQ BSMR Tue, Feb 16, 2021 25.99 26.00 25.98 25.98
327 NASDAQ BSMR Fri, Feb 12, 2021 25.97 26.02 25.97 26.00
326 NASDAQ BSMR Thu, Feb 11, 2021 26.01 26.04 26.01 26.03
325 NASDAQ BSMR Wed, Feb 10, 2021 25.98 25.98 25.98 25.98
324 NASDAQ BSMR Tue, Feb 9, 2021 25.97 25.97 25.94 25.97
323 NASDAQ BSMR Mon, Feb 8, 2021 25.96 25.97 25.96 25.96
322 NASDAQ BSMR Fri, Feb 5, 2021 25.93 25.97 25.93 25.95
321 NASDAQ BSMR Thu, Feb 4, 2021 0.00 0.00 0.00 25.88
320 NASDAQ BSMR Wed, Feb 3, 2021 0.00 0.00 0.00 25.88
319 NASDAQ BSMR Tue, Feb 2, 2021 0.00 0.00 0.00 25.88
318 NASDAQ BSMR Mon, Feb 1, 2021 0.00 0.00 0.00 25.88
317 NASDAQ BSMR Fri, Jan 29, 2021 0.00 0.00 0.00 25.88
316 NASDAQ BSMR Thu, Jan 28, 2021 0.00 0.00 0.00 25.88
315 NASDAQ BSMR Wed, Jan 27, 2021 25.84 25.88 25.84 25.88
314 NASDAQ BSMR Tue, Jan 26, 2021 25.84 25.84 25.84 25.84
313 NASDAQ BSMR Mon, Jan 25, 2021 25.86 25.86 25.82 25.82
312 NASDAQ BSMR Fri, Jan 22, 2021 0.00 0.00 0.00 25.79
311 NASDAQ BSMR Thu, Jan 21, 2021 25.79 25.79 25.79 25.79
310 NASDAQ BSMR Wed, Jan 20, 2021 25.80 25.84 25.79 25.79
309 NASDAQ BSMR Tue, Jan 19, 2021 25.78 25.81 25.78 25.78
308 NASDAQ BSMR Fri, Jan 15, 2021 25.75 25.82 25.75 25.82
307 NASDAQ BSMR Thu, Jan 14, 2021 25.81 25.85 25.78 25.78
306 NASDAQ BSMR Wed, Jan 13, 2021 25.76 25.81 25.76 25.79
305 NASDAQ BSMR Tue, Jan 12, 2021 25.80 25.80 25.78 25.78
304 NASDAQ BSMR Mon, Jan 11, 2021 25.81 25.81 25.78 25.78
303 NASDAQ BSMR Fri, Jan 8, 2021 25.84 25.84 25.78 25.78
302 NASDAQ BSMR Thu, Jan 7, 2021 0.00 0.00 0.00 25.82
301 NASDAQ BSMR Wed, Jan 6, 2021 25.85 25.86 25.79 25.82
300 NASDAQ BSMR Tue, Jan 5, 2021 25.83 25.86 25.83 25.86
299 NASDAQ BSMR Mon, Jan 4, 2021 25.75 25.83 25.75 25.79
298 NASDAQ BSMR Thu, Dec 31, 2020 25.80 25.83 25.79 25.79
297 NASDAQ BSMR Wed, Dec 30, 2020 25.81 25.81 25.79 25.79
296 NASDAQ BSMR Tue, Dec 29, 2020 25.80 25.80 25.78 25.78
295 NASDAQ BSMR Mon, Dec 28, 2020 25.80 25.81 25.75 25.81
294 NASDAQ BSMR Thu, Dec 24, 2020 25.79 25.80 25.75 25.75
293 NASDAQ BSMR Wed, Dec 23, 2020 25.78 25.79 25.74 25.74
292 NASDAQ BSMR Tue, Dec 22, 2020 25.78 25.78 25.68 25.70
291 NASDAQ BSMR Mon, Dec 21, 2020 25.73 25.73 25.73 25.73
290 NASDAQ BSMR Fri, Dec 18, 2020 25.79 25.80 25.75 25.75
289 NASDAQ BSMR Thu, Dec 17, 2020 25.77 25.90 25.74 25.74
288 NASDAQ BSMR Wed, Dec 16, 2020 25.72 25.88 25.72 25.73
287 NASDAQ BSMR Tue, Dec 15, 2020 25.77 25.77 25.68 25.72
286 NASDAQ BSMR Mon, Dec 14, 2020 25.77 25.78 25.73 25.73
285 NASDAQ BSMR Fri, Dec 11, 2020 25.68 25.72 25.65 25.72
284 NASDAQ BSMR Thu, Dec 10, 2020 25.70 25.70 25.70 25.70
283 NASDAQ BSMR Wed, Dec 9, 2020 25.70 25.70 25.66 25.66
282 NASDAQ BSMR Tue, Dec 8, 2020 25.64 25.69 25.64 25.66
281 NASDAQ BSMR Mon, Dec 7, 2020 25.65 25.68 25.64 25.64
280 NASDAQ BSMR Fri, Dec 4, 2020 25.62 25.64 25.61 25.61
279 NASDAQ BSMR Thu, Dec 3, 2020 25.61 25.67 25.56 25.62
278 NASDAQ BSMR Wed, Dec 2, 2020 25.58 25.59 25.58 25.59
277 NASDAQ BSMR Tue, Dec 1, 2020 25.61 25.61 25.57 25.57
276 NASDAQ BSMR Mon, Nov 30, 2020 25.61 25.61 25.53 25.58
275 NASDAQ BSMR Fri, Nov 27, 2020 25.62 25.62 25.59 25.59
274 NASDAQ BSMR Wed, Nov 25, 2020 25.55 25.60 25.55 25.56
273 NASDAQ BSMR Tue, Nov 24, 2020 25.58 25.59 25.50 25.55
272 NASDAQ BSMR Mon, Nov 23, 2020 25.61 25.61 25.56 25.56
271 NASDAQ BSMR Fri, Nov 20, 2020 25.63 25.64 25.57 25.60
270 NASDAQ BSMR Thu, Nov 19, 2020 25.56 25.58 25.47 25.54
269 NASDAQ BSMR Wed, Nov 18, 2020 25.50 25.51 25.47 25.47
268 NASDAQ BSMR Tue, Nov 17, 2020 25.35 25.47 25.35 25.41
267 NASDAQ BSMR Mon, Nov 16, 2020 25.42 25.42 25.37 25.37
266 NASDAQ BSMR Fri, Nov 13, 2020 25.33 25.40 25.33 25.37
265 NASDAQ BSMR Thu, Nov 12, 2020 25.36 25.37 25.33 25.33
264 NASDAQ BSMR Wed, Nov 11, 2020 25.36 25.36 25.32 25.32
263 NASDAQ BSMR Tue, Nov 10, 2020 25.31 25.36 25.31 25.31
262 NASDAQ BSMR Mon, Nov 9, 2020 25.33 25.34 25.24 25.31
261 NASDAQ BSMR Fri, Nov 6, 2020 0.00 0.00 0.00 25.33
260 NASDAQ BSMR Thu, Nov 5, 2020 25.40 25.40 25.33 25.33
259 NASDAQ BSMR Wed, Nov 4, 2020 25.39 25.39 25.35 25.35
258 NASDAQ BSMR Tue, Nov 3, 2020 25.21 25.21 25.15 25.15
257 NASDAQ BSMR Mon, Nov 2, 2020 25.20 25.20 25.16 25.16
256 NASDAQ BSMR Fri, Oct 30, 2020 25.17 25.18 25.13 25.13
255 NASDAQ BSMR Thu, Oct 29, 2020 0.00 0.00 0.00 25.15
254 NASDAQ BSMR Wed, Oct 28, 2020 25.20 25.20 25.10 25.15
253 NASDAQ BSMR Tue, Oct 27, 2020 25.18 25.20 25.14 25.14
252 NASDAQ BSMR Mon, Oct 26, 2020 25.10 25.19 25.10 25.15
251 NASDAQ BSMR Fri, Oct 23, 2020 25.17 25.18 25.17 25.17
250 NASDAQ BSMR Thu, Oct 22, 2020 25.16 25.16 25.12 25.12
249 NASDAQ BSMR Wed, Oct 21, 2020 25.11 25.11 25.10 25.10
248 NASDAQ BSMR Tue, Oct 20, 2020 25.17 25.17 25.12 25.12
247 NASDAQ BSMR Mon, Oct 19, 2020 25.16 25.16 25.13 25.13
246 NASDAQ BSMR Fri, Oct 16, 2020 25.21 25.21 25.17 25.17
245 NASDAQ BSMR Thu, Oct 15, 2020 25.22 25.22 25.16 25.16
244 NASDAQ BSMR Wed, Oct 14, 2020 25.10 25.15 25.10 25.15
243 NASDAQ BSMR Tue, Oct 13, 2020 25.17 25.18 25.14 25.15
242 NASDAQ BSMR Mon, Oct 12, 2020 0.00 0.00 0.00 25.18
241 NASDAQ BSMR Fri, Oct 9, 2020 25.18 25.19 25.18 25.18
240 NASDAQ BSMR Thu, Oct 8, 2020 25.19 25.19 25.15 25.15
239 NASDAQ BSMR Wed, Oct 7, 2020 25.11 25.17 25.09 25.17
238 NASDAQ BSMR Tue, Oct 6, 2020 25.23 25.24 25.17 25.22
237 NASDAQ BSMR Mon, Oct 5, 2020 25.26 25.27 25.16 25.21
236 NASDAQ BSMR Fri, Oct 2, 2020 25.26 25.26 25.22 25.26
235 NASDAQ BSMR Thu, Oct 1, 2020 25.31 25.32 25.27 25.27
234 NASDAQ BSMR Wed, Sep 30, 2020 25.30 25.32 25.26 25.31
233 NASDAQ BSMR Tue, Sep 29, 2020 25.33 25.36 25.31 25.35
232 NASDAQ BSMR Mon, Sep 28, 2020 25.35 25.35 25.31 25.31
231 NASDAQ BSMR Fri, Sep 25, 2020 25.35 25.36 25.31 25.31
230 NASDAQ BSMR Thu, Sep 24, 2020 25.33 25.33 25.28 25.28
229 NASDAQ BSMR Wed, Sep 23, 2020 25.36 25.37 25.30 25.33
228 NASDAQ BSMR Tue, Sep 22, 2020 25.37 25.39 25.35 25.36
227 NASDAQ BSMR Mon, Sep 21, 2020 25.40 25.41 25.38 25.38
226 NASDAQ BSMR Fri, Sep 18, 2020 25.40 25.40 25.37 25.37
225 NASDAQ BSMR Thu, Sep 17, 2020 25.39 25.39 25.39 25.39
224 NASDAQ BSMR Wed, Sep 16, 2020 25.39 25.49 25.37 25.37
223 NASDAQ BSMR Tue, Sep 15, 2020 25.39 25.39 25.35 25.37
222 NASDAQ BSMR Mon, Sep 14, 2020 25.39 25.40 25.37 25.37
221 NASDAQ BSMR Fri, Sep 11, 2020 0.00 0.00 0.00 25.38
220 NASDAQ BSMR Thu, Sep 10, 2020 25.39 25.40 25.38 25.38
219 NASDAQ BSMR Wed, Sep 9, 2020 0.00 0.00 0.00 25.38
218 NASDAQ BSMR Tue, Sep 8, 2020 25.40 25.45 25.35 25.38
217 NASDAQ BSMR Fri, Sep 4, 2020 25.39 25.39 25.37 25.38
216 NASDAQ BSMR Thu, Sep 3, 2020 25.39 25.48 25.37 25.48
215 NASDAQ BSMR Wed, Sep 2, 2020 25.35 25.38 25.35 25.38
214 NASDAQ BSMR Tue, Sep 1, 2020 25.46 25.46 25.36 25.40
213 NASDAQ BSMR Mon, Aug 31, 2020 25.47 25.50 25.44 25.44
212 NASDAQ BSMR Fri, Aug 28, 2020 25.42 25.48 25.41 25.42
211 NASDAQ BSMR Thu, Aug 27, 2020 25.47 25.47 25.47 25.47
210 NASDAQ BSMR Wed, Aug 26, 2020 25.52 25.52 25.44 25.44
209 NASDAQ BSMR Tue, Aug 25, 2020 25.45 25.55 25.45 25.54
208 NASDAQ BSMR Mon, Aug 24, 2020 25.41 25.50 25.39 25.49
207 NASDAQ BSMR Fri, Aug 21, 2020 25.52 25.60 25.51 25.52
206 NASDAQ BSMR Thu, Aug 20, 2020 25.64 25.64 25.53 25.53
205 NASDAQ BSMR Wed, Aug 19, 2020 25.64 25.65 25.56 25.58
204 NASDAQ BSMR Tue, Aug 18, 2020 25.64 25.67 25.58 25.59
203 NASDAQ BSMR Mon, Aug 17, 2020 0.00 0.00 0.00 25.62
202 NASDAQ BSMR Fri, Aug 14, 2020 25.69 25.70 25.62 25.62
201 NASDAQ BSMR Thu, Aug 13, 2020 0.00 0.00 0.00 25.68
200 NASDAQ BSMR Wed, Aug 12, 2020 25.73 25.74 25.64 25.68
199 NASDAQ BSMR Tue, Aug 11, 2020 25.72 25.72 25.66 25.71
198 NASDAQ BSMR Mon, Aug 10, 2020 25.75 25.75 25.71 25.72
197 NASDAQ BSMR Fri, Aug 7, 2020 0.00 0.00 0.00 25.64
196 NASDAQ BSMR Thu, Aug 6, 2020 0.00 0.00 0.00 25.64
195 NASDAQ BSMR Wed, Aug 5, 2020 25.65 25.69 25.57 25.64
194 NASDAQ BSMR Tue, Aug 4, 2020 25.65 25.65 25.58 25.60
193 NASDAQ BSMR Mon, Aug 3, 2020 25.63 25.63 25.57 25.57
192 NASDAQ BSMR Fri, Jul 31, 2020 25.60 25.63 25.56 25.56
191 NASDAQ BSMR Thu, Jul 30, 2020 0.00 0.00 0.00 25.46
190 NASDAQ BSMR Wed, Jul 29, 2020 0.00 0.00 0.00 25.46
189 NASDAQ BSMR Tue, Jul 28, 2020 25.49 25.49 25.46 25.46
188 NASDAQ BSMR Mon, Jul 27, 2020 0.00 0.00 0.00 25.44
187 NASDAQ BSMR Fri, Jul 24, 2020 25.49 25.49 25.44 25.44
186 NASDAQ BSMR Thu, Jul 23, 2020 25.47 25.47 25.41 25.41
185 NASDAQ BSMR Wed, Jul 22, 2020 0.00 0.00 0.00 25.33
184 NASDAQ BSMR Tue, Jul 21, 2020 0.00 0.00 0.00 25.33
183 NASDAQ BSMR Mon, Jul 20, 2020 25.39 25.39 25.33 25.33
182 NASDAQ BSMR Fri, Jul 17, 2020 0.00 0.00 0.00 25.22
181 NASDAQ BSMR Thu, Jul 16, 2020 0.00 0.00 0.00 25.22
180 NASDAQ BSMR Wed, Jul 15, 2020 0.00 0.00 0.00 25.22
179 NASDAQ BSMR Tue, Jul 14, 2020 25.25 25.26 25.22 25.22
178 NASDAQ BSMR Mon, Jul 13, 2020 25.24 25.24 25.19 25.19
177 NASDAQ BSMR Fri, Jul 10, 2020 25.20 25.26 25.17 25.17
176 NASDAQ BSMR Thu, Jul 9, 2020 25.17 25.21 25.11 25.16
175 NASDAQ BSMR Wed, Jul 8, 2020 25.13 25.13 25.11 25.11
174 NASDAQ BSMR Tue, Jul 7, 2020 25.13 25.13 25.12 25.12
173 NASDAQ BSMR Mon, Jul 6, 2020 25.15 25.15 25.09 25.09
172 NASDAQ BSMR Thu, Jul 2, 2020 25.13 25.14 25.07 25.07
171 NASDAQ BSMR Wed, Jul 1, 2020 25.05 25.08 25.05 25.08
170 NASDAQ BSMR Tue, Jun 30, 2020 0.00 0.00 0.00 25.04
169 NASDAQ BSMR Mon, Jun 29, 2020 0.00 0.00 0.00 25.04
168 NASDAQ BSMR Fri, Jun 26, 2020 25.11 25.11 25.04 25.04
167 NASDAQ BSMR Thu, Jun 25, 2020 25.09 25.09 25.03 25.03
166 NASDAQ BSMR Wed, Jun 24, 2020 25.01 25.10 25.01 25.02
165 NASDAQ BSMR Tue, Jun 23, 2020 25.10 25.10 25.03 25.03
164 NASDAQ BSMR Mon, Jun 22, 2020 0.00 0.00 0.00 25.01
163 NASDAQ BSMR Fri, Jun 19, 2020 25.06 25.06 25.01 25.01
162 NASDAQ BSMR Thu, Jun 18, 2020 0.00 0.00 0.00 24.95
161 NASDAQ BSMR Wed, Jun 17, 2020 25.01 25.01 24.95 24.95
160 NASDAQ BSMR Tue, Jun 16, 2020 0.00 0.00 0.00 25.03
159 NASDAQ BSMR Mon, Jun 15, 2020 25.04 25.04 25.03 25.03
158 NASDAQ BSMR Fri, Jun 12, 2020 0.00 0.00 0.00 24.89
157 NASDAQ BSMR Thu, Jun 11, 2020 0.00 0.00 0.00 24.89
156 NASDAQ BSMR Wed, Jun 10, 2020 24.91 24.96 24.89 24.89
155 NASDAQ BSMR Tue, Jun 9, 2020 24.83 24.92 24.83 24.85
154 NASDAQ BSMR Mon, Jun 8, 2020 24.89 24.89 24.81 24.81
153 NASDAQ BSMR Fri, Jun 5, 2020 24.86 24.86 24.76 24.76
152 NASDAQ BSMR Thu, Jun 4, 2020 0.00 0.00 0.00 24.76
151 NASDAQ BSMR Wed, Jun 3, 2020 0.00 0.00 0.00 24.76
150 NASDAQ BSMR Tue, Jun 2, 2020 24.83 24.83 24.76 24.76
149 NASDAQ BSMR Mon, Jun 1, 2020 0.00 0.00 0.00 24.62
148 NASDAQ BSMR Fri, May 29, 2020 0.00 0.00 0.00 24.62
147 NASDAQ BSMR Thu, May 28, 2020 24.70 24.71 24.62 24.62
146 NASDAQ BSMR Wed, May 27, 2020 24.67 24.67 24.67 24.67
145 NASDAQ BSMR Tue, May 26, 2020 24.69 24.69 24.62 24.62
144 NASDAQ BSMR Fri, May 22, 2020 24.63 24.63 24.60 24.60
143 NASDAQ BSMR Thu, May 21, 2020 0.00 0.00 0.00 24.46
142 NASDAQ BSMR Wed, May 20, 2020 24.51 24.51 24.46 24.46
141 NASDAQ BSMR Tue, May 19, 2020 24.42 24.46 24.38 24.38
140 NASDAQ BSMR Mon, May 18, 2020 24.41 24.41 24.31 24.31
139 NASDAQ BSMR Fri, May 15, 2020 0.00 0.00 0.00 24.18
138 NASDAQ BSMR Thu, May 14, 2020 0.00 0.00 0.00 24.18
137 NASDAQ BSMR Wed, May 13, 2020 24.28 24.28 24.18 24.18
136 NASDAQ BSMR Tue, May 12, 2020 24.25 24.27 24.12 24.16
135 NASDAQ BSMR Mon, May 11, 2020 24.22 24.22 24.15 24.15
134 NASDAQ BSMR Fri, May 8, 2020 24.21 24.21 24.12 24.12
133 NASDAQ BSMR Thu, May 7, 2020 0.00 0.00 0.00 24.04
132 NASDAQ BSMR Wed, May 6, 2020 24.14 24.14 24.04 24.04
131 NASDAQ BSMR Tue, May 5, 2020 24.11 24.11 24.00 24.01
130 NASDAQ BSMR Mon, May 4, 2020 24.11 24.11 24.01 24.01
129 NASDAQ BSMR Fri, May 1, 2020 0.00 0.00 0.00 23.82
128 NASDAQ BSMR Thu, Apr 30, 2020 23.85 23.85 23.82 23.82
127 NASDAQ BSMR Wed, Apr 29, 2020 0.00 0.00 0.00 24.37
126 NASDAQ BSMR Tue, Apr 28, 2020 0.00 0.00 0.00 24.37
125 NASDAQ BSMR Mon, Apr 27, 2020 0.00 0.00 0.00 24.37
124 NASDAQ BSMR Fri, Apr 24, 2020 0.00 0.00 0.00 24.37
123 NASDAQ BSMR Thu, Apr 23, 2020 0.00 0.00 0.00 24.37
122 NASDAQ BSMR Wed, Apr 22, 2020 0.00 0.00 0.00 24.37
121 NASDAQ BSMR Tue, Apr 21, 2020 24.48 24.48 24.28 24.37
120 NASDAQ BSMR Mon, Apr 20, 2020 0.00 0.00 0.00 24.49
119 NASDAQ BSMR Fri, Apr 17, 2020 24.37 24.49 24.37 24.49
118 NASDAQ BSMR Thu, Apr 16, 2020 24.69 24.69 24.51 24.51
117 NASDAQ BSMR Wed, Apr 15, 2020 24.40 24.40 24.40 24.40
116 NASDAQ BSMR Tue, Apr 14, 2020 0.00 0.00 0.00 24.26
115 NASDAQ BSMR Mon, Apr 13, 2020 0.00 0.00 0.00 24.26
114 NASDAQ BSMR Thu, Apr 9, 2020 24.50 24.51 24.26 24.26
113 NASDAQ BSMR Wed, Apr 8, 2020 0.00 0.00 0.00 23.80
112 NASDAQ BSMR Tue, Apr 7, 2020 0.00 0.00 0.00 23.80
111 NASDAQ BSMR Mon, Apr 6, 2020 0.00 0.00 0.00 23.80
110 NASDAQ BSMR Fri, Apr 3, 2020 23.94 23.97 23.80 23.80
109 NASDAQ BSMR Thu, Apr 2, 2020 0.00 0.00 0.00 23.79
108 NASDAQ BSMR Wed, Apr 1, 2020 24.27 24.27 23.79 23.79
107 NASDAQ BSMR Tue, Mar 31, 2020 24.80 24.80 24.54 24.54
106 NASDAQ BSMR Mon, Mar 30, 2020 24.90 24.90 24.70 24.70
105 NASDAQ BSMR Fri, Mar 27, 2020 0.00 0.00 0.00 22.79
104 NASDAQ BSMR Thu, Mar 26, 2020 0.00 0.00 0.00 22.79
103 NASDAQ BSMR Wed, Mar 25, 2020 0.00 0.00 0.00 22.79
102 NASDAQ BSMR Tue, Mar 24, 2020 22.76 22.82 22.76 22.79
101 NASDAQ BSMR Mon, Mar 23, 2020 22.54 22.54 22.36 22.36
100 NASDAQ BSMR Fri, Mar 20, 2020 0.00 0.00 0.00 23.08
99 NASDAQ BSMR Thu, Mar 19, 2020 23.76 23.76 23.08 23.08
98 NASDAQ BSMR Wed, Mar 18, 2020 23.83 23.85 23.69 23.69
97 NASDAQ BSMR Tue, Mar 17, 2020 24.13 24.13 23.99 23.99
96 NASDAQ BSMR Mon, Mar 16, 2020 0.00 0.00 0.00 24.22
95 NASDAQ BSMR Fri, Mar 13, 2020 0.00 0.00 0.00 24.22
94 NASDAQ BSMR Thu, Mar 12, 2020 24.29 24.29 24.22 24.22
93 NASDAQ BSMR Wed, Mar 11, 2020 0.00 0.00 0.00 25.80
92 NASDAQ BSMR Tue, Mar 10, 2020 0.00 0.00 0.00 25.80
91 NASDAQ BSMR Mon, Mar 9, 2020 0.00 0.00 0.00 25.80
90 NASDAQ BSMR Fri, Mar 6, 2020 0.00 0.00 0.00 25.80
89 NASDAQ BSMR Thu, Mar 5, 2020 25.80 25.82 25.80 25.80
88 NASDAQ BSMR Wed, Mar 4, 2020 25.81 25.81 25.79 25.79
87 NASDAQ BSMR Tue, Mar 3, 2020 25.87 25.87 25.81 25.81
86 NASDAQ BSMR Mon, Mar 2, 2020 25.89 25.89 25.89 25.89
85 NASDAQ BSMR Fri, Feb 28, 2020 25.79 25.83 25.79 25.83
84 NASDAQ BSMR Thu, Feb 27, 2020 0.00 0.00 0.00 25.81
83 NASDAQ BSMR Wed, Feb 26, 2020 25.82 25.82 25.81 25.81
82 NASDAQ BSMR Tue, Feb 25, 2020 0.00 0.00 0.00 25.69
81 NASDAQ BSMR Mon, Feb 24, 2020 0.00 0.00 0.00 25.69
80 NASDAQ BSMR Fri, Feb 21, 2020 25.64 25.70 25.64 25.69
79 NASDAQ BSMR Thu, Feb 20, 2020 25.58 25.58 25.58 25.58
78 NASDAQ BSMR Wed, Feb 19, 2020 25.55 25.55 25.53 25.53
77 NASDAQ BSMR Tue, Feb 18, 2020 25.53 25.54 25.51 25.51
76 NASDAQ BSMR Fri, Feb 14, 2020 0.00 0.00 0.00 25.46
75 NASDAQ BSMR Thu, Feb 13, 2020 25.46 25.46 25.46 25.46
74 NASDAQ BSMR Wed, Feb 12, 2020 25.45 25.46 25.45 25.46
73 NASDAQ BSMR Tue, Feb 11, 2020 25.48 25.48 25.47 25.47
72 NASDAQ BSMR Mon, Feb 10, 2020 25.47 25.48 25.45 25.45
71 NASDAQ BSMR Fri, Feb 7, 2020 0.00 0.00 0.00 25.37
70 NASDAQ BSMR Thu, Feb 6, 2020 25.37 25.37 25.37 25.37
69 NASDAQ BSMR Wed, Feb 5, 2020 25.39 25.40 25.37 25.37
68 NASDAQ BSMR Tue, Feb 4, 2020 25.42 25.42 25.41 25.41
67 NASDAQ BSMR Mon, Feb 3, 2020 25.44 25.47 25.44 25.47
66 NASDAQ BSMR Fri, Jan 31, 2020 25.48 25.48 25.46 25.48
65 NASDAQ BSMR Thu, Jan 30, 2020 25.45 25.45 25.44 25.44
64 NASDAQ BSMR Wed, Jan 29, 2020 0.00 0.00 0.00 25.39
63 NASDAQ BSMR Tue, Jan 28, 2020 0.00 0.00 0.00 25.39
62 NASDAQ BSMR Mon, Jan 27, 2020 25.41 25.41 25.39 25.39
61 NASDAQ BSMR Fri, Jan 24, 2020 0.00 0.00 0.00 25.23
60 NASDAQ BSMR Thu, Jan 23, 2020 0.00 0.00 0.00 25.23
59 NASDAQ BSMR Wed, Jan 22, 2020 25.23 25.25 25.23 25.23
58 NASDAQ BSMR Tue, Jan 21, 2020 0.00 0.00 0.00 25.28
57 NASDAQ BSMR Fri, Jan 17, 2020 25.28 25.28 25.28 25.28
56 NASDAQ BSMR Thu, Jan 16, 2020 25.26 25.26 25.25 25.25
55 NASDAQ BSMR Wed, Jan 15, 2020 0.00 0.00 0.00 25.16
54 NASDAQ BSMR Tue, Jan 14, 2020 25.16 25.18 25.16 25.16
53 NASDAQ BSMR Mon, Jan 13, 2020 0.00 0.00 0.00 25.15
52 NASDAQ BSMR Fri, Jan 10, 2020 0.00 0.00 0.00 25.15
51 NASDAQ BSMR Thu, Jan 9, 2020 25.14 25.15 25.14 25.15
50 NASDAQ BSMR Wed, Jan 8, 2020 25.15 25.15 25.14 25.14
49 NASDAQ BSMR Tue, Jan 7, 2020 0.00 0.00 0.00 25.09
48 NASDAQ BSMR Mon, Jan 6, 2020 25.09 25.10 25.09 25.09
47 NASDAQ BSMR Fri, Jan 3, 2020 0.00 0.00 0.00 24.96
46 NASDAQ BSMR Thu, Jan 2, 2020 24.96 24.96 24.95 24.96
45 NASDAQ BSMR Tue, Dec 31, 2019 0.00 0.00 0.00 24.95
44 NASDAQ BSMR Mon, Dec 30, 2019 24.95 24.95 24.95 24.95
43 NASDAQ BSMR Fri, Dec 27, 2019 24.95 24.95 24.94 24.94
42 NASDAQ BSMR Thu, Dec 26, 2019 24.94 24.94 24.93 24.93
41 NASDAQ BSMR Tue, Dec 24, 2019 0.00 0.00 0.00 24.94
40 NASDAQ BSMR Mon, Dec 23, 2019 0.00 0.00 0.00 24.94
39 NASDAQ BSMR Fri, Dec 20, 2019 24.95 24.95 24.94 24.94
38 NASDAQ BSMR Thu, Dec 19, 2019 24.98 24.98 24.98 24.98
37 NASDAQ BSMR Wed, Dec 18, 2019 0.00 0.00 0.00 24.98
36 NASDAQ BSMR Tue, Dec 17, 2019 24.99 25.00 24.98 24.98
35 NASDAQ BSMR Mon, Dec 16, 2019 0.00 0.00 0.00 24.94
34 NASDAQ BSMR Fri, Dec 13, 2019 0.00 0.00 0.00 24.94
33 NASDAQ BSMR Thu, Dec 12, 2019 24.96 24.96 24.94 24.94
32 NASDAQ BSMR Wed, Dec 11, 2019 0.00 0.00 0.00 24.94
31 NASDAQ BSMR Tue, Dec 10, 2019 24.94 24.94 24.94 24.94
30 NASDAQ BSMR Mon, Dec 9, 2019 24.95 24.95 24.94 24.94
29 NASDAQ BSMR Fri, Dec 6, 2019 24.92 24.93 24.91 24.91
28 NASDAQ BSMR Thu, Dec 5, 2019 0.00 0.00 0.00 24.91
27 NASDAQ BSMR Wed, Dec 4, 2019 0.00 0.00 0.00 24.91
26 NASDAQ BSMR Tue, Dec 3, 2019 0.00 0.00 0.00 24.91
25 NASDAQ BSMR Mon, Dec 2, 2019 0.00 0.00 0.00 24.91
24 NASDAQ BSMR Fri, Nov 29, 2019 0.00 0.00 0.00 24.91
23 NASDAQ BSMR Wed, Nov 27, 2019 0.00 0.00 0.00 24.91
22 NASDAQ BSMR Tue, Nov 26, 2019 24.90 24.91 24.90 24.91
21 NASDAQ BSMR Mon, Nov 25, 2019 0.00 0.00 0.00 24.94
20 NASDAQ BSMR Fri, Nov 22, 2019 0.00 0.00 0.00 24.94
19 NASDAQ BSMR Thu, Nov 21, 2019 0.00 0.00 0.00 24.94
18 NASDAQ BSMR Wed, Nov 20, 2019 24.93 24.94 24.91 24.94
17 NASDAQ BSMR Tue, Nov 19, 2019 24.85 24.86 24.84 24.84
16 NASDAQ BSMR Mon, Nov 18, 2019 24.86 24.86 24.84 24.84
15 NASDAQ BSMR Fri, Nov 15, 2019 0.00 0.00 0.00 24.87
14 NASDAQ BSMR Thu, Nov 14, 2019 24.87 24.87 24.87 24.87
13 NASDAQ BSMR Wed, Nov 13, 2019 24.82 24.88 24.82 24.83
12 NASDAQ BSMR Fri, Nov 8, 2019 0.00 0.00 0.00 24.87
11 NASDAQ BSMR Thu, Nov 7, 2019 0.00 0.00 0.00 24.87
10 NASDAQ BSMR Tue, Nov 5, 2019 24.87 24.87 24.87 24.87
9 NASDAQ BSMR Mon, Nov 4, 2019 24.94 24.95 24.94 24.95
8 NASDAQ BSMR Wed, Oct 30, 2019 24.87 24.87 24.87 24.87
7 NASDAQ BSMR Tue, Oct 29, 2019 24.86 24.87 24.86 24.87
6 NASDAQ BSMR Fri, Oct 25, 2019 0.00 0.00 0.00 25.09
5 NASDAQ BSMR Tue, Oct 22, 2019 0.00 0.00 0.00 25.09
4 NASDAQ BSMR Wed, Oct 16, 2019 0.00 0.00 0.00 25.09
3 NASDAQ BSMR Tue, Oct 15, 2019 0.00 0.00 0.00 25.09
2 NASDAQ BSMR Wed, Oct 2, 2019 25.09 25.09 25.09 25.09
1 NASDAQ BSMR Thu, Sep 26, 2019 25.02 25.02 25.02 25.02
# 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