Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	16.27	16.63	16.03	16.07	187,115	-0.19(-1.20%)
Sep 29, 2022	16.54	16.54	16.10	16.27	51,791	-0.53(-3.13%)
Sep 28, 2022	16.50	17.04	16.38	16.79	61,718	+0.29(+1.77%)
Sep 27, 2022	16.98	17.34	16.29	16.50	56,701	-0.23(-1.40%)
Sep 26, 2022	16.91	17.38	16.60	16.74	60,980	-0.30(-1.77%)
Sep 23, 2022	16.82	17.08	16.54	17.04	59,132	-0.05(-0.28%)
Sep 22, 2022	18.19	18.19	17.03	17.09	90,736	-1.23(-6.70%)
Sep 21, 2022	19.31	19.31	18.27	18.31	45,853	-0.79(-4.13%)
Sep 20, 2022	18.77	19.20	18.77	19.10	83,016	+0.25(+1.34%)
Sep 19, 2022	18.53	19.23	18.53	18.85	93,605	+0.32(+1.73%)
Sep 16, 2022	18.67	18.80	18.13	18.53	299,537	-0.15(-0.78%)
Sep 15, 2022	18.52	19.29	18.52	18.67	107,916	+0.15(+0.79%)
Sep 14, 2022	18.63	18.68	17.98	18.53	108,298	-0.11(-0.57%)
Sep 13, 2022	19.79	19.79	18.54	18.63	57,783	-1.51(-7.49%)
Sep 12, 2022	19.92	20.36	19.92	20.14	37,023	+0.35(+1.77%)
Sep 09, 2022	19.18	19.99	19.00	19.79	47,710	+0.61(+3.20%)
Sep 08, 2022	19.26	19.51	18.98	19.18	34,100	-0.19(-1.00%)
Sep 07, 2022	19.32	19.38	18.60	19.37	48,651	+0.05(+0.25%)
Sep 06, 2022	19.57	19.73	18.77	19.32	70,194	-0.12(-0.60%)
Sep 02, 2022	20.19	20.19	19.32	19.44	52,125	-0.51(-2.54%)
Sep 01, 2022	20.27	20.27	19.22	19.95	55,590	-0.33(-1.63%)
Aug 31, 2022	20.77	20.78	20.25	20.28	46,473	-0.52(-2.48%)
Aug 30, 2022	21.52	21.52	20.77	20.79	33,265	-0.54(-2.55%)
Aug 29, 2022	21.62	21.64	21.26	21.34	41,848	-0.30(-1.39%)
Aug 26, 2022	22.70	22.80	21.64	21.64	38,100	-1.00(-4.43%)
Aug 25, 2022	22.49	22.96	22.39	22.64	30,523	+0.21(+0.95%)
Aug 24, 2022	22.51	22.65	22.40	22.43	20,150	-0.16(-0.69%)
Aug 23, 2022	22.36	22.80	22.36	22.58	21,835	+0.11(+0.48%)
Aug 22, 2022	22.58	22.79	22.37	22.48	43,467	-0.37(-1.62%)
Aug 19, 2022	23.01	23.33	22.62	22.85	34,281	-0.41(-1.76%)
Aug 18, 2022	22.52	23.29	22.23	23.25	62,345	+0.66(+2.93%)
Aug 17, 2022	22.52	22.90	22.28	22.59	39,389	-0.24(-1.07%)
Aug 16, 2022	22.64	22.99	22.53	22.84	57,701	+0.03(+0.13%)
Aug 15, 2022	22.79	23.20	22.28	22.81	71,071	-0.18(-0.80%)
Aug 12, 2022	23.25	23.25	22.46	22.99	89,259	+0.02(+0.08%)
Aug 11, 2022	23.65	23.66	22.78	22.97	46,847	-0.32(-1.38%)
Aug 10, 2022	23.69	23.89	23.00	23.29	41,151	+0.13(+0.55%)
Aug 09, 2022	23.16	23.22	22.83	23.17	32,806	-0.06(-0.25%)
Aug 08, 2022	23.23	23.65	22.91	23.23	46,245	+0.36(+1.57%)
Aug 05, 2022	22.56	23.29	22.37	22.87	36,435	-0.30(-1.30%)
Aug 04, 2022	22.73	23.28	22.63	23.17	69,334	+0.18(+0.80%)
Aug 03, 2022	24.28	24.28	22.77	22.98	90,255	-2.57(-10.06%)
Aug 02, 2022	25.36	25.82	24.89	25.56	36,773	-0.11(-0.41%)
Aug 01, 2022	25.11	25.90	24.75	25.66	45,168	+0.25(+0.99%)
Jul 29, 2022	25.53	25.66	25.20	25.41	35,235	-0.08(-0.30%)
Jul 28, 2022	25.22	25.52	24.87	25.49	25,770	+0.08(+0.30%)
Jul 27, 2022	24.35	25.45	24.35	25.41	38,498	+1.34(+5.58%)
Jul 26, 2022	24.77	24.77	24.07	24.07	40,477	-0.80(-3.23%)
Jul 25, 2022	24.96	25.03	24.61	24.87	31,292	+0.20(+0.82%)
Jul 22, 2022	25.05	25.05	24.30	24.67	47,226	-0.19(-0.78%)
Jul 21, 2022	25.33	25.33	24.52	24.86	111,499	-0.76(-2.98%)
Jul 20, 2022	25.59	25.75	25.33	25.62	36,599	-0.08(-0.30%)
Jul 19, 2022	24.67	25.91	24.67	25.70	52,701	+1.50(+6.19%)
Jul 18, 2022	23.90	24.65	23.89	24.20	31,270	+0.59(+2.50%)
Jul 15, 2022	23.57	23.80	23.18	23.61	36,287	+0.61(+2.65%)
Jul 14, 2022	23.07	23.10	22.53	23.00	34,445	-0.66(-2.78%)
Jul 13, 2022	23.22	23.83	22.79	23.66	36,497	+0.02(+0.08%)
Jul 12, 2022	23.62	24.24	23.44	23.64	34,256	+0.07(+0.29%)
Jul 11, 2022	23.58	23.67	23.05	23.57	38,783	-0.41(-1.69%)
Jul 08, 2022	23.91	24.21	23.81	23.98	30,277	-0.03(-0.12%)
Jul 07, 2022	23.20	24.21	23.20	24.01	53,885	+0.89(+3.85%)
Jul 06, 2022	24.23	24.23	23.02	23.12	46,628	-1.32(-5.42%)
Jul 05, 2022	23.93	24.55	23.54	24.44	48,708	-0.24(-0.98%)
Jul 01, 2022	24.15	24.75	23.90	24.68	37,173	+0.55(+2.28%)
Jun 30, 2022	23.75	24.46	23.50	24.13	45,419	-0.16(-0.68%)
Jun 29, 2022	24.98	24.98	24.14	24.30	37,323	-0.77(-3.09%)
Jun 28, 2022	25.91	26.12	25.03	25.07	50,167	-0.46(-1.82%)
Jun 27, 2022	25.76	25.92	25.10	25.54	89,450	-0.08(-0.30%)
Jun 24, 2022	23.48	25.67	23.48	25.61	339,486	+2.11(+8.97%)
Jun 23, 2022	23.94	23.94	22.95	23.51	63,979	-0.49(-2.05%)
Jun 22, 2022	23.90	24.29	23.54	24.00	73,309	-0.37(-1.51%)
Jun 21, 2022	25.01	25.01	24.00	24.37	87,369	-0.15(-0.63%)
Jun 17, 2022	24.73	25.00	24.02	24.52	156,313	+0.26(+1.08%)
Jun 16, 2022	25.85	25.88	24.07	24.26	114,067	-2.38(-8.93%)
Jun 15, 2022	26.45	27.02	25.87	26.64	127,364	+0.73(+2.80%)
Jun 14, 2022	25.55	26.23	25.29	25.91	88,526	+0.53(+2.10%)
Jun 13, 2022	24.98	25.57	24.28	25.38	112,509	-0.41(-1.57%)
Jun 10, 2022	27.75	27.75	25.66	25.79	98,813	-2.53(-8.95%)
Jun 09, 2022	28.53	29.01	28.31	28.32	71,029	-0.48(-1.68%)
Jun 08, 2022	29.18	29.18	28.48	28.80	63,824	-0.41(-1.39%)
Jun 07, 2022	28.38	29.40	27.82	29.21	79,022	+0.58(+2.03%)
Jun 06, 2022	27.80	28.73	27.54	28.63	82,685	+0.97(+3.50%)
Jun 03, 2022	27.55	27.71	27.20	27.66	64,769	-0.09(-0.31%)
Jun 02, 2022	27.57	28.07	27.57	27.75	64,183	+0.34(+1.23%)
Jun 01, 2022	27.41	27.79	27.04	27.41	61,551	+0.47(+1.76%)
May 31, 2022	26.32	27.29	26.15	26.94	85,988	+0.26(+0.98%)
May 27, 2022	26.94	27.24	26.43	26.68	63,949	+0.14(+0.55%)
May 26, 2022	25.54	27.19	25.54	26.53	94,109	+1.32(+5.26%)
May 25, 2022	23.93	25.41	23.92	25.21	74,807	+1.08(+4.49%)
May 24, 2022	23.96	24.23	23.47	24.12	64,218	-0.25(-1.03%)
May 23, 2022	23.86	24.46	23.12	24.38	69,089	+0.87(+3.70%)
May 20, 2022	24.35	24.35	23.02	23.51	102,736	-0.67(-2.76%)
May 19, 2022	23.97	24.69	23.92	24.17	79,423	-0.15(-0.64%)
May 18, 2022	25.50	25.50	23.86	24.33	68,386	-1.55(-5.98%)
May 17, 2022	25.41	26.11	25.41	25.87	84,961	+1.27(+5.15%)
May 16, 2022	23.78	24.76	23.45	24.61	98,686	+0.97(+4.09%)
May 13, 2022	23.67	24.37	23.44	23.64	94,871	+0.54(+2.34%)
May 12, 2022	23.52	23.80	22.52	23.10	85,818	-0.58(-2.45%)
May 11, 2022	24.39	24.75	23.58	23.68	78,130	-0.63(-2.59%)
May 10, 2022	23.87	24.75	23.70	24.31	92,859	+0.98(+4.19%)
May 09, 2022	25.04	25.04	23.10	23.33	77,460	-2.08(-8.18%)
May 06, 2022	25.24	26.08	24.61	25.41	58,872	+0.23(+0.92%)
May 05, 2022	26.01	26.68	24.36	25.18	73,281	-0.31(-1.21%)
May 04, 2022	25.24	25.56	24.13	25.49	37,545	+0.23(+0.92%)
May 03, 2022	25.37	25.41	24.56	25.26	53,237	-0.41(-1.58%)
May 02, 2022	25.50	25.79	24.85	25.66	59,091	+0.23(+0.91%)
Apr 29, 2022	25.88	26.11	25.24	25.43	57,000	-0.60(-2.30%)
Apr 28, 2022	25.91	26.38	25.27	26.03	33,787	+0.28(+1.08%)
Apr 27, 2022	25.63	25.97	24.71	25.75	42,360	-0.02(-0.07%)
Apr 26, 2022	27.00	27.00	25.58	25.77	42,551	-1.45(-5.33%)
Apr 25, 2022	26.70	27.36	26.25	27.22	50,389	+0.26(+0.96%)
Apr 22, 2022	26.60	27.20	26.50	26.96	121,643	+0.21(+0.79%)
Apr 21, 2022	27.60	27.79	26.73	26.75	55,283	-0.36(-1.31%)
Apr 20, 2022	27.18	27.57	26.97	27.11	31,473	+0.38(+1.40%)
Apr 19, 2022	25.90	27.17	25.90	26.73	37,762	+0.95(+3.69%)
Apr 18, 2022	25.64	25.90	25.41	25.78	35,942	+0.13(+0.52%)
Apr 14, 2022	25.59	25.96	25.44	25.64	41,230	+0.21(+0.83%)
Apr 13, 2022	24.61	25.64	24.61	25.43	46,860	+1.12(+4.63%)
Apr 12, 2022	24.16	24.96	24.15	24.31	78,156	+0.54(+2.27%)
Apr 11, 2022	23.32	24.09	23.32	23.77	68,792	+0.14(+0.61%)
Apr 08, 2022	23.98	24.01	23.28	23.63	109,859	-0.44(-1.84%)
Apr 07, 2022	24.66	24.71	23.91	24.07	65,470	-0.38(-1.53%)
Apr 06, 2022	25.49	25.49	24.36	24.44	84,853	-1.55(-5.96%)
Apr 05, 2022	26.47	26.76	25.72	25.99	82,026	-0.06(-0.22%)
Apr 04, 2022	26.99	26.99	25.67	26.05	123,698	-1.16(-4.28%)
Apr 01, 2022	28.76	28.76	26.92	27.21	87,428	-1.22(-4.30%)
Mar 31, 2022	28.83	29.09	28.38	28.43	63,758	-0.32(-1.10%)
Mar 30, 2022	29.02	29.22	28.59	28.75	40,522	-0.34(-1.16%)
Mar 29, 2022	28.95	29.80	28.95	29.09	54,729	+0.49(+1.71%)
Mar 28, 2022	29.27	29.27	28.39	28.60	62,471	-0.85(-2.87%)
Mar 25, 2022	30.33	30.35	29.22	29.44	36,590	-0.52(-1.73%)
Mar 24, 2022	29.39	29.99	29.13	29.96	15,090	+0.58(+1.96%)
Mar 23, 2022	29.84	29.84	29.01	29.38	54,448	-0.74(-2.46%)
Mar 22, 2022	30.58	30.67	29.78	30.13	34,302	-0.14(-0.48%)
Mar 21, 2022	31.39	31.39	29.96	30.27	41,321	-1.12(-3.58%)
Mar 18, 2022	31.31	31.63	30.98	31.39	121,359	-0.07(-0.21%)
Mar 17, 2022	31.26	31.69	30.96	31.46	63,559	+0.04(+0.12%)
Mar 16, 2022	30.37	31.59	30.37	31.42	85,521	+1.56(+5.22%)
Mar 15, 2022	29.45	30.48	29.33	29.87	71,274	+0.40(+1.37%)
Mar 14, 2022	30.18	30.28	29.25	29.46	61,445	-0.37(-1.23%)
Mar 11, 2022	30.18	30.64	29.64	29.83	62,684	-0.23(-0.77%)
Mar 10, 2022	28.01	30.18	28.01	30.06	127,716	+2.11(+7.53%)
Mar 09, 2022	26.90	28.97	26.54	27.95	114,051	+1.68(+6.41%)
Mar 08, 2022	25.06	27.16	24.60	26.27	103,981	+2.13(+8.84%)
Mar 07, 2022	27.42	27.47	24.08	24.13	102,928	-3.44(-12.48%)
Mar 04, 2022	26.63	27.64	26.27	27.58	76,308	+0.32(+1.16%)
Mar 03, 2022	29.24	29.67	26.25	27.26	81,653	-0.14(-0.53%)
Mar 02, 2022	26.29	27.45	26.20	27.40	63,212	+1.32(+5.05%)
Mar 01, 2022	27.09	27.19	25.70	26.09	78,686	-1.16(-4.27%)
Feb 28, 2022	27.20	27.63	26.88	27.25	46,324	-0.47(-1.70%)
Feb 25, 2022	27.30	27.91	27.26	27.72	47,839	+0.73(+2.71%)
Feb 24, 2022	25.95	27.14	24.95	26.99	62,353	+0.07(+0.25%)
Feb 23, 2022	28.27	28.51	26.71	26.92	41,834	-1.29(-4.57%)
Feb 22, 2022	28.66	29.24	27.88	28.21	54,454	-0.70(-2.43%)
Feb 18, 2022				28.91	0	+0.04(+0.13%)
Feb 17, 2022	29.86	30.25	28.82	28.88	55,458	-1.29(-4.27%)
Feb 16, 2022	28.63	30.58	28.54	30.16	69,664	+1.32(+4.57%)
Feb 15, 2022	28.48	29.20	28.34	28.85	184,812	+0.78(+2.77%)
Feb 14, 2022	27.87	28.71	27.87	28.07	44,656	+0.21(+0.76%)
Feb 11, 2022	28.65	29.10	27.71	27.86	58,393	-0.82(-2.85%)
Feb 10, 2022	28.15	29.53	28.15	28.67	64,537	-0.12(-0.43%)
Feb 09, 2022	28.95	29.35	28.55	28.80	43,390	+0.10(+0.33%)
Feb 08, 2022	28.11	28.88	27.63	28.70	48,333	+0.51(+1.81%)
Feb 07, 2022	27.58	28.53	27.58	28.19	38,535	+0.62(+2.27%)
Feb 04, 2022	27.23	27.64	26.66	27.57	98,806	+0.04(+0.14%)
Feb 03, 2022	27.63			27.53	47,644	-0.60(-2.12%)
Feb 02, 2022	29.08	29.41	28.11	28.13	52,019	-0.72(-2.50%)
Feb 01, 2022	28.84	29.07	28.56	28.85	46,212	+0.03(+0.10%)
Jan 31, 2022	27.42	28.85		28.82	94,473	+1.13(+4.10%)
Jan 28, 2022	27.18	27.79	26.73	27.68	40,151	+0.36(+1.30%)
Jan 27, 2022	28.43	29.27	27.24	27.33	41,650	-0.91(-3.23%)
Jan 26, 2022	28.97	29.81	28.13	28.24	42,145	-0.18(-0.64%)
Jan 25, 2022	27.85	28.93	27.43	28.42	41,399	-0.05(-0.17%)
Jan 24, 2022	26.84	28.63	26.53	28.47	103,205	+0.67(+2.42%)
Jan 21, 2022	28.35	28.82	27.61	27.80	91,554	-0.83(-2.89%)
Jan 20, 2022	28.65	29.60	28.45	28.63	62,732	-0.03(-0.10%)
Jan 19, 2022	29.25	29.41	28.58	28.65	67,052	-0.61(-2.07%)
Jan 18, 2022	30.90	30.90	29.11	29.26	99,876	-2.05(-6.54%)
Jan 14, 2022				31.31	0	-0.30(-0.94%)
Jan 13, 2022	30.62	31.66	30.49	31.61	83,102	+1.01(+3.30%)
Jan 12, 2022	30.96	31.01	29.77	30.60	122,453	-0.14(-0.47%)
Jan 11, 2022	31.25	31.25	30.17	30.74	52,155	-0.35(-1.11%)
Jan 10, 2022	32.43	32.60	30.93	31.09	77,124	-1.69(-5.16%)
Jan 07, 2022	32.98	33.55	32.69	32.78	58,060	-0.31(-0.93%)
Jan 06, 2022	32.69	33.20	32.51	33.09	49,117	+0.39(+1.21%)
Jan 05, 2022	34.11	34.38	32.52	32.69	117,233	-1.16(-3.44%)
Jan 04, 2022	33.99	34.71	33.64	33.86	93,195	+0.11(+0.31%)
Jan 03, 2022	33.88	34.39	33.43	33.75	91,265	+0.00(+0.00%)
Dec 31, 2021	33.20	34.00	33.20	33.75	46,451	+0.37(+1.09%)
Dec 30, 2021	33.86	33.86	33.09	33.38	61,216	-0.47(-1.39%)
Dec 29, 2021	33.48	34.20	33.40	33.86	69,970	+0.19(+0.57%)
Dec 28, 2021	34.38	34.38	33.40	33.66	71,505	-0.69(-2.02%)
Dec 27, 2021	33.85	34.52	33.17	34.36	135,332	+0.57(+1.68%)
Dec 23, 2021	33.37	33.86	32.82	33.79	119,068	+0.54(+1.62%)
Dec 22, 2021	32.48	33.49	32.48	33.25	78,559	+0.77(+2.37%)
Dec 21, 2021	30.43	32.48	30.40	32.48	77,317	+2.35(+7.79%)
Dec 20, 2021	31.22	31.40	29.41	30.13	181,297	-1.90(-5.94%)
Dec 17, 2021	31.19	32.74	30.83	32.04	317,944	+0.71(+2.27%)
Dec 16, 2021	33.13	33.22	31.18	31.33	225,327	-1.55(-4.71%)
Dec 15, 2021	32.07	32.92	31.58	32.88	127,866	+1.17(+3.70%)
Dec 14, 2021	31.12	32.31	31.12	31.70	150,183	+0.22(+0.70%)
Dec 13, 2021	32.55	32.76	30.95	31.48	146,679	-1.07(-3.28%)
Dec 10, 2021	31.77	32.60	31.40	32.55	72,246	+0.77(+2.42%)
Dec 09, 2021	31.38	31.99	30.85	31.78	121,128	+0.05(+0.15%)
Dec 08, 2021	30.81	32.22	30.67	31.73	182,062	+1.28(+4.20%)
Dec 07, 2021	30.18	31.13	29.79	30.45	209,872	+0.87(+2.92%)
Dec 06, 2021	29.09	30.14	28.38	29.59	278,503	+0.99(+3.46%)
Dec 03, 2021	29.83	29.89	28.32	28.60	102,131	-1.03(-3.47%)
Dec 02, 2021	28.20	30.09	28.06	29.63	109,808	+1.60(+5.69%)
Dec 01, 2021	29.31	29.61	27.96	28.03	121,142	-0.56(-1.95%)
Nov 30, 2021	27.97	28.73	27.16	28.59	128,040	+0.20(+0.71%)
Nov 29, 2021	29.33	29.33	28.34	28.38	156,876	-0.30(-1.04%)
Nov 26, 2021	30.07	30.07	27.50	28.68	85,131	-2.25(-7.27%)
Nov 24, 2021	31.32	31.87	30.80	30.93	42,000	-0.42(-1.35%)
Nov 23, 2021	30.99	31.59	30.80	31.36	57,717	+0.57(+1.84%)
Nov 22, 2021	32.05	32.20	30.68	30.79	141,029	-0.83(-2.62%)
Nov 19, 2021	31.47	31.77	30.29	31.62	88,849	+0.14(+0.46%)
Nov 18, 2021	30.55	31.58	31.38	31.47	97,961	+0.92(+3.02%)
Nov 17, 2021	30.26	30.77	29.84	30.55	59,472	+0.12(+0.41%)
Nov 16, 2021	30.67	30.81	30.19	30.42	80,354	+0.16(+0.54%)
Nov 15, 2021	29.65	30.94	29.65	30.26	119,110	+0.69(+2.34%)
Nov 12, 2021	30.71	30.85	29.43	29.57	59,834	-0.99(-3.24%)
Nov 11, 2021	30.34	31.41	30.32	30.56	99,044	+0.52(+1.73%)
Nov 10, 2021	29.06	30.05		30.04	113,300	+0.95(+3.27%)
Nov 09, 2021	29.54	30.01	28.91	29.09	93,201	-0.01(-0.03%)
Nov 08, 2021	27.84	29.20	27.81	29.10	78,866	+1.28(+4.60%)
Nov 05, 2021	26.41	28.36	26.41	27.82	97,659	+1.84(+7.07%)
Nov 04, 2021	26.01	26.38	25.54	25.98	117,878	+0.86(+3.41%)
Nov 03, 2021	24.54	25.54	24.54	25.13	57,465	+0.39(+1.59%)
Nov 02, 2021	25.04	25.51	24.57	24.73	40,036	-0.15(-0.62%)
Nov 01, 2021	24.63	24.98	24.42	24.88	69,824	+0.26(+1.05%)
Oct 29, 2021	24.33	24.84	24.30	24.63	37,362	+0.33(+1.35%)
Oct 28, 2021	24.13	24.84	24.13	24.30	43,590	-0.01(-0.04%)
Oct 27, 2021	23.77	24.54	23.85	24.31	38,649	+0.36(+1.49%)
Oct 26, 2021	23.56	24.16		23.95	33,569	+0.45(+1.92%)
Oct 25, 2021	23.71	23.93	23.12	23.50	42,036	-0.38(-1.61%)
Oct 22, 2021	23.40	24.03	23.22	23.88	45,146	+0.45(+1.93%)
Oct 21, 2021	22.84	23.69	22.78	23.43	41,081	+0.57(+2.48%)
Oct 20, 2021	22.45	23.34	22.12	22.87	46,836	+0.24(+1.06%)
Oct 19, 2021	23.03	23.81	22.58	22.62	66,517	-0.38(-1.63%)
Oct 18, 2021	23.48	23.64	22.66	23.00	64,690	-0.69(-2.92%)
Oct 15, 2021	24.00	24.38	23.66	23.69	61,159	+0.11(+0.45%)
Oct 14, 2021	23.62	23.89	23.34	23.59	50,609	+0.40(+1.74%)
Oct 13, 2021	24.17	24.20	23.11	23.18	46,933	-0.97(-4.02%)
Oct 12, 2021	23.98	24.41	23.89	24.15	32,991	-0.04(-0.16%)
Oct 11, 2021	24.29	24.57	24.04	24.19	47,855	-0.14(-0.59%)
Oct 08, 2021	24.42	24.84	24.26	24.34	54,995	-0.11(-0.43%)
Oct 07, 2021	24.79	24.79	24.38	24.44	109,098	+0.00(+0.00%)
Oct 06, 2021	24.61	24.84	24.05	24.44	52,141	-0.56(-2.23%)
Oct 05, 2021	25.40	25.57	24.75	25.00	102,435	-0.61(-2.37%)
Oct 04, 2021	25.96	26.45	25.48	25.61	97,953	-0.22(-0.86%)