Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	29.18	29.21	28.00	28.58	124,941	-0.75(-2.56%)
May 30, 2023	30.27	30.29	29.09	29.33	42,707	-0.94(-3.11%)
May 26, 2023	29.53	30.29	29.43	30.27	33,948	+0.58(+1.95%)
May 25, 2023	29.89	30.02	29.29	29.69	33,913	-0.05(-0.17%)
May 24, 2023	29.64	29.99	29.45	29.74	49,799	-0.26(-0.87%)
May 23, 2023	30.41	30.70	29.80	30.00	60,630	-0.25(-0.83%)
May 22, 2023	29.63	30.40	29.56	30.25	48,318	+0.89(+3.03%)
May 19, 2023	29.51	29.51	29.00	29.36	21,997	+0.17(+0.58%)
May 18, 2023	28.50	29.41	28.50	29.19	33,379	+0.69(+2.42%)
May 17, 2023	27.91	28.63	27.85	28.50	43,507	+0.81(+2.93%)
May 16, 2023	26.64	27.78	26.64	27.69	42,366	+1.54(+5.89%)
May 15, 2023	25.40	26.45	25.40	26.15	26,696	+0.73(+2.87%)
May 12, 2023	25.51	25.75	25.12	25.42	34,486	-0.19(-0.74%)
May 11, 2023	25.42	25.88	25.27	25.61	42,089	-0.05(-0.19%)
May 10, 2023	26.15	26.15	25.10	25.66	69,243	-0.02(-0.08%)
May 09, 2023	25.74	26.36	25.40	25.68	36,747	-0.10(-0.39%)
May 08, 2023	26.50	26.50	25.50	25.78	49,331	-0.61(-2.31%)
May 05, 2023	25.12	26.67	25.12	26.39	64,323	+1.60(+6.45%)
May 04, 2023	28.97	28.97	24.53	24.79	72,338	-3.63(-12.77%)
May 03, 2023	28.83	29.26	28.28	28.42	58,633	-0.16(-0.56%)
May 02, 2023	29.49	29.49	28.40	28.58	45,607	-1.02(-3.45%)
May 01, 2023	29.06	30.42	29.06	29.60	44,812	+0.81(+2.81%)
Apr 28, 2023	28.08	28.87	28.08	28.79	37,543	+0.65(+2.31%)
Apr 27, 2023	28.28	28.42	27.62	28.14	41,040	+0.01(+0.04%)
Apr 26, 2023	28.96	29.66	27.83	28.13	33,624	-0.96(-3.30%)
Apr 25, 2023	29.67	29.71	28.99	29.09	40,897	-0.72(-2.42%)
Apr 24, 2023	29.69	29.87	29.51	29.81	24,715	+0.19(+0.64%)
Apr 21, 2023	29.84	29.96	29.46	29.62	39,007	-0.18(-0.60%)
Apr 20, 2023	29.47	29.83	29.47	29.80	39,785	+0.15(+0.51%)
Apr 19, 2023	29.06	29.84	29.00	29.65	37,897	+0.50(+1.72%)
Apr 18, 2023	28.83	29.27	28.74	29.15	41,055	+0.44(+1.53%)
Apr 17, 2023	28.76	28.93	28.47	28.71	27,269	-0.05(-0.17%)
Apr 14, 2023	28.67	29.32	28.67	28.76	46,947	+0.27(+0.95%)
Apr 13, 2023	27.66	28.55	27.31	28.49	54,465	+1.00(+3.64%)
Apr 12, 2023	27.84	28.14	27.23	27.49	25,333	-0.06(-0.22%)
Apr 11, 2023	27.53	27.76	26.78	27.55	73,654	+0.02(+0.07%)
Apr 10, 2023	27.62	28.26	27.46	27.53	60,864	-0.08(-0.29%)
Apr 06, 2023	27.51	27.61	26.97	27.61	41,994	+0.20(+0.73%)
Apr 05, 2023	27.47	27.47	27.09	27.41	34,529	-0.09(-0.33%)
Apr 04, 2023	27.44	27.54	26.79	27.50	53,834	+0.16(+0.59%)
Apr 03, 2023	27.48	27.60	26.91	27.34	36,120	-0.04(-0.15%)
Mar 31, 2023	26.99	27.50	26.99	27.38	68,145	+0.65(+2.43%)
Mar 30, 2023	26.76	26.96	26.59	26.73	30,672	+0.27(+1.02%)
Mar 29, 2023	25.91	26.52	25.77	26.46	39,518	+0.90(+3.52%)
Mar 28, 2023	25.36	25.74	25.32	25.56	44,772	-0.02(-0.08%)
Mar 27, 2023	25.67	25.67	24.98	25.58	43,820	+0.41(+1.63%)
Mar 24, 2023	24.76	25.36	24.51	25.17	91,186	+0.17(+0.68%)
Mar 23, 2023	26.32	26.32	24.83	25.00	91,270	-1.08(-4.14%)
Mar 22, 2023	26.67	26.67	25.83	26.08	95,716	-0.66(-2.47%)
Mar 21, 2023	26.63	27.08	26.28	26.74	112,585	+0.86(+3.32%)
Mar 20, 2023	26.24	26.24	25.59	25.88	129,755	-0.43(-1.63%)
Mar 17, 2023	26.68	26.68	25.68	26.31	378,329	-0.51(-1.90%)
Mar 16, 2023	25.03	26.88	24.67	26.82	170,568	+1.36(+5.34%)
Mar 15, 2023	23.55	25.50	23.35	25.46	192,928	+1.47(+6.13%)
Mar 14, 2023	26.73	26.85	23.63	23.99	280,505	-1.49(-5.85%)
Mar 13, 2023	30.56	30.56	23.81	25.48	311,172	-6.07(-19.24%)
Mar 10, 2023	32.72	32.86	31.35	31.55	95,779	-1.37(-4.16%)
Mar 09, 2023	33.65	33.87	32.84	32.92	68,492	-0.64(-1.91%)
Mar 08, 2023	34.01	34.13	33.32	33.56	42,463	-0.38(-1.12%)
Mar 07, 2023	32.84	34.17	32.84	33.94	77,570	+1.05(+3.19%)
Mar 06, 2023	32.83	33.55	32.59	32.89	124,368	+0.18(+0.55%)
Mar 03, 2023	32.98	33.22	32.42	32.71	82,749	-0.28(-0.85%)
Mar 02, 2023	32.34	33.04	32.06	32.99	54,680	+0.46(+1.41%)
Mar 01, 2023	33.10	33.24	32.10	32.53	71,231	-0.64(-1.93%)
Feb 28, 2023	33.51	34.27	32.75	33.17	234,738	-0.52(-1.54%)
Feb 27, 2023	33.23	33.70	32.91	33.69	70,623	+0.75(+2.28%)
Feb 24, 2023	32.54	33.24	32.10	32.94	52,594	+0.04(+0.12%)
Feb 23, 2023	32.17	32.94	32.17	32.90	52,884	+0.99(+3.10%)
Feb 22, 2023	31.66	32.14	31.50	31.91	48,127	+0.38(+1.21%)
Feb 21, 2023	32.07	32.28	31.52	31.53	79,344	-0.84(-2.59%)
Feb 17, 2023	33.18	33.18	32.30	32.37	58,759	-0.69(-2.09%)
Feb 16, 2023	32.96	33.35	32.87	33.06	54,587	-0.26(-0.78%)
Feb 15, 2023	32.58	33.33	32.58	33.32	48,832	+0.43(+1.31%)
Feb 14, 2023	32.65	33.17	32.65	32.89	31,205	-0.03(-0.09%)
Feb 13, 2023	32.30	32.98	32.30	32.92	33,483	+0.71(+2.20%)
Feb 10, 2023	32.19	32.27	31.66	32.21	55,109	-0.03(-0.09%)
Feb 09, 2023	32.39	33.16	32.09	32.24	54,251	-0.13(-0.40%)
Feb 08, 2023	32.33	32.54	31.91	32.37	61,491	-0.21(-0.64%)
Feb 07, 2023	32.60	32.82	32.10	32.58	76,020	-0.21(-0.64%)
Feb 06, 2023	34.31	34.49	32.68	32.79	63,155	-1.77(-5.12%)
Feb 03, 2023	33.90	34.58	33.71	34.56	50,841	+0.46(+1.35%)
Feb 02, 2023	33.12	34.17	32.99	34.10	71,884	+1.02(+3.08%)
Feb 01, 2023	32.40	33.49	32.30	33.08	94,084	+0.64(+1.97%)
Jan 31, 2023	31.40	32.58	31.35	32.44	76,072	+1.20(+3.84%)
Jan 30, 2023	31.01	31.50	30.89	31.24	52,239	+0.10(+0.32%)
Jan 27, 2023	30.43	31.46	30.43	31.14	56,016	+0.47(+1.53%)
Jan 26, 2023	30.88	31.01	30.36	30.67	55,650	-0.18(-0.58%)
Jan 25, 2023	30.16	31.21	30.16	30.85	75,506	+0.59(+1.95%)
Jan 24, 2023	29.19	30.41	29.19	30.26	59,193	+0.79(+2.68%)
Jan 23, 2023	29.50	29.95	29.38	29.47	59,062	-0.08(-0.27%)
Jan 20, 2023	28.52	29.61	28.12	29.55	68,644	+1.26(+4.45%)
Jan 19, 2023	27.85	28.41	27.72	28.29	62,209	+0.30(+1.07%)
Jan 18, 2023	28.65	29.04	27.94	27.99	52,992	-0.65(-2.27%)
Jan 17, 2023	28.00	28.80	27.92	28.64	69,261	+0.57(+2.03%)
Jan 13, 2023	27.60	28.13	27.52	28.07	47,582	+0.30(+1.08%)
Jan 12, 2023	27.38	28.15	27.20	27.77	123,535	+0.52(+1.91%)
Jan 11, 2023	26.57	27.28	26.57	27.25	119,631	+0.70(+2.64%)
Jan 10, 2023	26.08	26.55	25.92	26.55	38,678	+0.51(+1.96%)
Jan 09, 2023	25.95	26.20	25.76	26.04	49,405	+0.15(+0.58%)
Jan 06, 2023	26.03	26.87	25.75	25.89	132,907	+0.02(+0.08%)
Jan 05, 2023	25.52	25.88	25.39	25.87	54,055	+0.24(+0.94%)
Jan 04, 2023	25.39	25.97	25.36	25.63	53,829	+0.25(+0.99%)
Jan 03, 2023	24.97	25.80	24.94	25.38	75,517	+0.42(+1.68%)
Dec 30, 2022	24.73	25.19	24.68	24.96	51,689	+0.26(+1.05%)
Dec 29, 2022	24.25	24.84	24.11	24.70	55,838	+0.60(+2.49%)
Dec 28, 2022	24.50	24.51	23.86	24.10	203,475	-0.35(-1.43%)
Dec 27, 2022	25.00	25.86	24.00	24.45	184,753	-0.19(-0.77%)
Dec 23, 2022	24.33	24.71	24.10	24.64	172,593	+0.36(+1.48%)
Dec 22, 2022	24.23	24.39	23.85	24.28	174,715	+0.09(+0.37%)
Dec 21, 2022	24.71	24.81	24.11	24.19	176,305	-0.36(-1.47%)
Dec 20, 2022	24.67	24.70	24.43	24.55	236,118	-0.12(-0.49%)
Dec 19, 2022	24.59	24.95	24.59	24.67	136,738	+0.06(+0.24%)
Dec 16, 2022	24.41	24.87	24.41	24.61	91,874	-0.11(-0.44%)
Dec 15, 2022	24.46	25.05	24.45	24.72	70,409	-0.14(-0.56%)
Dec 14, 2022	24.38	24.87	24.38	24.86	108,396	+0.38(+1.55%)
Dec 13, 2022	24.85	24.88	24.36	24.48	300,825	-0.37(-1.49%)
Dec 12, 2022	24.13	25.01	24.10	24.85	92,617	+3.11(+14.31%)
Dec 09, 2022	21.93	22.12	21.62	21.74	233,443	-0.33(-1.50%)
Dec 08, 2022	22.00	22.10	21.77	22.07	55,153	+0.18(+0.82%)
Dec 07, 2022	21.75	22.11	21.62	21.89	90,540	+0.01(+0.05%)
Dec 06, 2022	21.81	22.06	21.76	21.88	99,888	-0.04(-0.18%)
Dec 05, 2022	22.03	22.20	21.71	21.92	174,472	-0.03(-0.14%)
Dec 02, 2022	21.47	22.03	21.47	21.95	44,800	+0.18(+0.83%)
Dec 01, 2022	21.53	21.87	21.21	21.77	53,398	+0.22(+1.02%)
Nov 30, 2022	21.66	21.77	21.45	21.55	84,527	-0.05(-0.23%)
Nov 29, 2022	21.59	21.80	21.50	21.60	52,239	-0.03(-0.14%)
Nov 28, 2022	21.35	21.76	21.35	21.63	63,375	+0.23(+1.07%)
Nov 25, 2022	21.41	21.64	21.30	21.40	11,943	-0.04(-0.19%)
Nov 23, 2022	21.38	21.52	21.35	21.44	47,559	+0.04(+0.19%)
Nov 22, 2022	21.25	21.65	21.25	21.40	68,066	+0.11(+0.52%)
Nov 21, 2022	21.10	21.38	21.05	21.29	51,176	+0.04(+0.19%)
Nov 18, 2022	21.42	21.42	21.11	21.25	40,996	+0.24(+1.14%)
Nov 17, 2022	20.84	21.16	20.84	21.01	40,580	-0.05(-0.24%)
Nov 16, 2022	21.01	21.20	20.87	21.06	77,269	-0.10(-0.47%)
Nov 15, 2022	21.05	21.37	20.83	21.16	81,450	+0.31(+1.49%)
Nov 14, 2022	21.08	21.35	20.84	20.85	56,797	-0.49(-2.30%)
Nov 11, 2022	21.68	21.86	21.15	21.34	42,674	-0.12(-0.56%)
Nov 10, 2022	21.15	21.65	20.88	21.46	95,565	+0.70(+3.37%)
Nov 09, 2022	20.70	21.45	20.51	20.76	148,094	-0.01(-0.05%)
Nov 08, 2022	20.67	21.10	20.67	20.77	80,233	+0.07(+0.34%)
Nov 07, 2022	20.75	20.85	19.98	20.70	93,708	-0.21(-1.00%)
Nov 04, 2022	21.03	21.05	20.57	20.91	98,866	-0.01(-0.05%)
Nov 03, 2022	20.38	21.27	20.38	20.92	133,326	+3.87(+22.70%)
Nov 02, 2022	17.36	17.74	17.00	17.05	59,044	-0.56(-3.18%)
Nov 01, 2022	17.47	17.99	17.35	17.61	34,633	+0.30(+1.73%)
Oct 31, 2022	17.43	17.61	17.18	17.31	48,628	-0.27(-1.54%)
Oct 28, 2022	16.81	17.70	16.75	17.58	46,464	+0.83(+4.96%)
Oct 27, 2022	16.88	16.95	16.67	16.75	34,374	+0.00(+0.00%)
Oct 26, 2022	16.74	17.09	16.68	16.75	23,758	+0.05(+0.30%)
Oct 25, 2022	16.33	16.95	16.33	16.70	31,478	+0.20(+1.21%)
Oct 24, 2022	17.07	17.07	16.24	16.50	39,873	-0.39(-2.31%)
Oct 21, 2022	16.59	17.05	16.35	16.89	44,067	+0.54(+3.30%)
Oct 20, 2022	17.54	17.60	16.35	16.35	44,245	-1.34(-7.57%)
Oct 19, 2022	17.67	17.91	17.59	17.69	28,582	-0.20(-1.12%)
Oct 18, 2022	18.22	18.29	17.72	17.89	21,886	-0.04(-0.22%)
Oct 17, 2022	17.96	18.32	17.69	17.93	29,561	+0.45(+2.57%)
Oct 14, 2022	17.99	17.99	17.36	17.48	25,335	-0.43(-2.40%)
Oct 13, 2022	17.03	18.09	17.03	17.91	24,669	+0.48(+2.75%)
Oct 12, 2022	17.38	17.54	17.06	17.43	22,149	+0.21(+1.22%)
Oct 11, 2022	17.03	17.33	16.80	17.22	37,892	+0.08(+0.47%)
Oct 10, 2022	17.19	17.30	16.91	17.14	30,531	+0.10(+0.59%)
Oct 07, 2022	17.30	17.36	16.90	17.04	42,435	-0.56(-3.18%)
Oct 06, 2022	18.04	18.22	17.51	17.60	28,798	-0.50(-2.76%)
Oct 05, 2022	17.90	18.18	17.75	18.10	36,363	-0.03(-0.17%)
Oct 04, 2022	17.26	18.37	17.26	18.13	40,446	+0.93(+5.41%)
Oct 03, 2022	16.83	17.27	16.52	17.20	75,187	+0.68(+4.12%)
Sep 30, 2022	16.72	17.09	16.47	16.52	182,061	-0.20(-1.20%)
Sep 29, 2022	17.00	17.00	16.55	16.72	50,393	-0.54(-3.13%)
Sep 28, 2022	16.96	17.51	16.84	17.26	60,051	+0.30(+1.77%)
Sep 27, 2022	17.45	17.82	16.74	16.96	55,170	-0.24(-1.40%)
Sep 26, 2022	17.38	17.86	17.06	17.20	59,333	-0.31(-1.77%)
Sep 23, 2022	17.29	17.55	17.00	17.51	57,535	-0.05(-0.28%)
Sep 22, 2022	18.70	18.70	17.50	17.56	88,286	-1.26(-6.70%)
Sep 21, 2022	19.85	19.85	18.78	18.82	44,615	-0.81(-4.13%)
Sep 20, 2022	19.29	19.73	19.29	19.63	80,774	+0.26(+1.34%)
Sep 19, 2022	19.04	19.76	19.04	19.37	91,077	+0.33(+1.73%)
Sep 16, 2022	19.19	19.32	18.64	19.04	291,447	-0.15(-0.78%)
Sep 15, 2022	19.03	19.82	19.03	19.19	105,002	+0.15(+0.79%)
Sep 14, 2022	19.15	19.20	18.47	19.04	105,373	-0.11(-0.57%)
Sep 13, 2022	20.34	20.34	19.05	19.15	56,223	-1.55(-7.49%)
Sep 12, 2022	20.47	20.93	20.47	20.70	36,023	+0.36(+1.77%)
Sep 09, 2022	19.71	20.55	19.52	20.34	46,422	+0.63(+3.20%)
Sep 08, 2022	19.79	20.05	19.51	19.71	33,179	-0.20(-1.00%)
Sep 07, 2022	19.86	19.92	19.12	19.91	47,337	+0.05(+0.25%)
Sep 06, 2022	20.11	20.28	19.30	19.86	68,299	-0.12(-0.60%)
Sep 02, 2022	20.75	20.75	19.86	19.98	50,718	-0.52(-2.54%)
Sep 01, 2022	20.83	20.83	19.75	20.50	54,089	-0.34(-1.63%)
Aug 31, 2022	21.35	21.36	20.81	20.84	45,218	-0.53(-2.48%)
Aug 30, 2022	22.12	22.12	21.35	21.37	32,367	-0.56(-2.55%)
Aug 29, 2022	22.22	22.24	21.85	21.93	40,718	-0.31(-1.39%)
Aug 26, 2022	23.33	23.43	22.24	22.24	37,071	-1.03(-4.43%)
Aug 25, 2022	23.11	23.59	23.01	23.27	29,699	+0.22(+0.95%)
Aug 24, 2022	23.13	23.28	23.02	23.05	19,606	-0.16(-0.69%)
Aug 23, 2022	22.98	23.43	22.98	23.21	21,246	+0.11(+0.48%)
Aug 22, 2022	23.21	23.42	22.99	23.10	42,293	-0.38(-1.62%)
Aug 19, 2022	23.65	23.98	23.25	23.48	33,356	-0.42(-1.76%)
Aug 18, 2022	23.15	23.94	22.85	23.90	60,662	+0.68(+2.93%)
Aug 17, 2022	23.15	23.54	22.90	23.22	38,326	-0.25(-1.07%)
Aug 16, 2022	23.27	23.63	23.16	23.47	56,143	+0.03(+0.13%)
Aug 15, 2022	23.42	23.84	22.90	23.44	69,152	-0.19(-0.80%)
Aug 12, 2022	23.90	23.90	23.08	23.63	86,849	+0.02(+0.08%)
Aug 11, 2022	24.31	24.32	23.41	23.61	45,582	-0.33(-1.38%)
Aug 10, 2022	24.35	24.56	23.64	23.94	40,040	+0.13(+0.55%)
Aug 09, 2022	23.80	23.86	23.46	23.81	31,920	-0.06(-0.25%)
Aug 08, 2022	23.88	24.31	23.55	23.87	44,996	+0.37(+1.57%)
Aug 05, 2022	23.19	23.94	22.99	23.50	35,451	-0.46(-1.92%)
Aug 04, 2022	23.51	24.07	23.40	23.96	67,039	+0.19(+0.80%)
Aug 03, 2022	25.11	25.11	23.55	23.77	87,268	-2.66(-10.06%)
Aug 02, 2022	26.23	26.70	25.74	26.43	35,556	-0.11(-0.41%)
Aug 01, 2022	25.97	26.79	25.59	26.54	43,673	+0.26(+0.99%)
Jul 29, 2022	26.40	26.54	26.06	26.28	34,069	-0.08(-0.30%)
Jul 28, 2022	26.08	26.39	25.72	26.36	24,917	+0.08(+0.30%)
Jul 27, 2022	25.18	26.32	25.18	26.28	37,224	+1.39(+5.58%)
Jul 26, 2022	25.62	25.62	24.89	24.89	39,138	-0.83(-3.23%)
Jul 25, 2022	25.81	25.89	25.45	25.72	30,257	+0.21(+0.82%)
Jul 22, 2022	25.91	25.91	25.13	25.51	45,663	-0.20(-0.78%)
Jul 21, 2022	26.20	26.20	25.36	25.71	107,809	-0.79(-2.98%)
Jul 20, 2022	26.47	26.63	26.20	26.50	35,388	-0.08(-0.30%)
Jul 19, 2022	25.51	26.80	25.51	26.58	50,957	+1.55(+6.19%)
Jul 18, 2022	24.72	25.49	24.71	25.03	30,235	+0.61(+2.50%)
Jul 15, 2022	24.38	24.61	23.97	24.42	35,086	+0.63(+2.65%)
Jul 14, 2022	23.86	23.89	23.30	23.79	33,305	-0.68(-2.78%)
Jul 13, 2022	24.02	24.65	23.57	24.47	35,289	+0.02(+0.08%)
Jul 12, 2022	24.43	25.07	24.24	24.45	33,123	+0.07(+0.29%)
Jul 11, 2022	24.39	24.48	23.84	24.38	37,500	-0.42(-1.69%)
Jul 08, 2022	24.73	25.04	24.63	24.80	29,275	-0.03(-0.12%)
Jul 07, 2022	23.99	25.04	23.99	24.83	52,102	+0.92(+3.85%)
Jul 06, 2022	25.06	25.06	23.81	23.91	45,085	-1.37(-5.42%)
Jul 05, 2022	24.75	25.39	24.35	25.28	47,096	-0.25(-0.98%)
Jul 01, 2022	24.98	25.60	24.72	25.53	35,943	+0.57(+2.28%)
Jun 30, 2022	24.56	25.30	24.30	24.96	43,916	-0.17(-0.68%)
Jun 29, 2022	25.83	25.83	24.97	25.13	36,088	-0.80(-3.09%)
Jun 28, 2022	26.80	27.01	25.89	25.93	48,507	-0.48(-1.82%)
Jun 27, 2022	26.64	26.81	25.96	26.41	86,490	-0.08(-0.30%)
Jun 24, 2022	24.28	26.55	24.28	26.49	328,249	+2.18(+8.97%)
Jun 23, 2022	24.76	24.76	23.74	24.31	61,862	-0.51(-2.05%)
Jun 22, 2022	24.72	25.12	24.35	24.82	70,883	-0.38(-1.51%)
Jun 21, 2022	25.87	25.87	24.82	25.20	84,477	-0.16(-0.63%)
Jun 17, 2022	25.58	25.86	24.84	25.36	151,139	+0.27(+1.08%)
Jun 16, 2022	26.74	26.77	24.89	25.09	110,292	-2.46(-8.93%)
Jun 15, 2022	27.36	27.95	26.76	27.55	123,149	+0.75(+2.80%)
Jun 14, 2022	26.42	27.13	26.16	26.80	85,596	+0.55(+2.10%)
Jun 13, 2022	25.83	26.45	25.11	26.25	108,785	-0.42(-1.57%)
Jun 10, 2022	28.70	28.70	26.54	26.67	95,543	-2.62(-8.95%)
Jun 09, 2022	29.51	30.00	29.28	29.29	68,678	-0.50(-1.68%)
Jun 08, 2022	30.18	30.18	29.45	29.79	61,712	-0.42(-1.39%)
Jun 07, 2022	29.35	30.41	28.77	30.21	76,407	+0.60(+2.03%)
Jun 06, 2022	28.75	29.71	28.48	29.61	79,948	+1.00(+3.50%)
Jun 03, 2022	28.49	28.66	28.13	28.61	62,626	-0.09(-0.31%)
Jun 02, 2022	28.51	29.03	28.51	28.70	62,059	+0.35(+1.23%)