Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	27.69	28.47	27.69	28.39	38,076	+0.64(+2.31%)
Apr 27, 2023	27.88	28.02	27.23	27.75	41,622	+0.01(+0.04%)
Apr 26, 2023	28.55	29.24	27.44	27.74	34,101	-0.95(-3.30%)
Apr 25, 2023	29.25	29.29	28.58	28.68	41,477	-0.71(-2.42%)
Apr 24, 2023	29.27	29.45	29.10	29.39	25,066	+0.19(+0.64%)
Apr 21, 2023	29.42	29.55	29.05	29.21	39,561	-0.18(-0.60%)
Apr 20, 2023	29.06	29.41	29.06	29.38	40,350	+0.15(+0.51%)
Apr 19, 2023	28.65	29.42	28.59	29.23	38,435	+0.49(+1.72%)
Apr 18, 2023	28.43	28.86	28.34	28.74	41,638	+0.43(+1.53%)
Apr 17, 2023	28.36	28.52	28.07	28.31	27,656	-0.05(-0.17%)
Apr 14, 2023	28.27	28.91	28.27	28.36	47,613	+0.27(+0.95%)
Apr 13, 2023	27.27	28.15	26.93	28.09	55,238	+0.99(+3.64%)
Apr 12, 2023	27.45	27.75	26.85	27.11	25,692	-0.06(-0.22%)
Apr 11, 2023	27.14	27.37	26.40	27.16	74,700	+0.02(+0.07%)
Apr 10, 2023	27.23	27.86	27.08	27.14	61,728	-0.08(-0.29%)
Apr 06, 2023	27.12	27.22	26.59	27.22	42,590	+0.20(+0.73%)
Apr 05, 2023	27.09	27.09	26.71	27.03	35,019	-0.09(-0.33%)
Apr 04, 2023	27.06	27.15	26.41	27.11	54,598	+0.16(+0.59%)
Apr 03, 2023	27.10	27.21	26.53	26.96	36,633	-0.04(-0.15%)
Mar 31, 2023	26.61	27.11	26.61	27.00	69,112	+0.64(+2.43%)
Mar 30, 2023	26.39	26.58	26.22	26.36	31,107	+0.27(+1.02%)
Mar 29, 2023	25.55	26.15	25.40	26.09	40,079	+0.89(+3.52%)
Mar 28, 2023	25.00	25.38	24.96	25.20	45,407	-0.02(-0.08%)
Mar 27, 2023	25.31	25.31	24.63	25.22	44,442	+0.40(+1.63%)
Mar 24, 2023	24.41	25.01	24.16	24.82	92,481	+0.17(+0.68%)
Mar 23, 2023	25.95	25.95	24.48	24.65	92,566	-1.06(-4.14%)
Mar 22, 2023	26.30	26.30	25.47	25.71	97,075	-0.65(-2.47%)
Mar 21, 2023	26.26	26.70	25.91	26.37	114,184	+0.85(+3.32%)
Mar 20, 2023	25.87	25.87	25.23	25.52	131,598	-0.42(-1.63%)
Mar 17, 2023	26.31	26.31	25.33	25.94	383,703	-0.50(-1.90%)
Mar 16, 2023	24.68	26.50	24.32	26.44	172,990	+1.34(+5.34%)
Mar 15, 2023	23.22	25.14	23.02	25.10	195,668	+1.45(+6.13%)
Mar 14, 2023	26.36	26.47	23.30	23.65	284,489	-1.47(-5.85%)
Mar 13, 2023	30.13	30.13	23.47	25.12	315,592	-5.98(-19.24%)
Mar 10, 2023	32.26	32.40	30.91	31.11	97,139	-1.35(-4.16%)
Mar 09, 2023	33.18	33.40	32.38	32.46	69,464	-0.63(-1.91%)
Mar 08, 2023	33.53	33.66	32.85	33.09	43,066	-0.37(-1.12%)
Mar 07, 2023	32.38	33.69	32.38	33.46	78,671	+1.04(+3.19%)
Mar 06, 2023	32.37	33.09	32.13	32.43	126,134	+0.18(+0.55%)
Mar 03, 2023	32.52	32.75	31.97	32.25	83,924	-0.08(-0.24%)
Mar 02, 2023	31.69	32.38	31.42	32.33	55,794	+0.45(+1.41%)
Mar 01, 2023	32.44	32.58	31.46	31.88	72,683	-0.63(-1.93%)
Feb 28, 2023	32.84	33.59	32.10	32.51	239,524	-0.51(-1.54%)
Feb 27, 2023	32.57	33.03	32.25	33.02	72,063	+0.74(+2.28%)
Feb 24, 2023	31.89	32.58	31.46	32.28	53,666	+0.04(+0.12%)
Feb 23, 2023	31.53	32.28	31.53	32.24	53,962	+0.97(+3.10%)
Feb 22, 2023	31.03	31.50	30.87	31.27	49,108	+0.37(+1.21%)
Feb 21, 2023	31.43	31.63	30.89	30.90	80,961	-0.82(-2.59%)
Feb 17, 2023	32.52	32.52	31.65	31.72	59,957	-0.68(-2.09%)
Feb 16, 2023	32.30	32.68	32.21	32.40	55,700	-0.25(-0.78%)
Feb 15, 2023	31.93	32.66	31.93	32.65	49,827	+0.42(+1.31%)
Feb 14, 2023	32.00	32.51	32.00	32.23	31,841	-0.03(-0.09%)
Feb 13, 2023	31.65	32.32	31.65	32.26	34,165	+0.70(+2.20%)
Feb 10, 2023	31.55	31.63	31.02	31.57	56,232	-0.03(-0.09%)
Feb 09, 2023	31.74	32.49	31.45	31.60	55,357	-0.13(-0.40%)
Feb 08, 2023	31.68	31.89	31.28	31.72	62,744	-0.21(-0.64%)
Feb 07, 2023	31.95	32.16	31.46	31.93	77,570	-0.21(-0.64%)
Feb 06, 2023	33.62	33.80	32.03	32.13	64,442	-1.73(-5.12%)
Feb 03, 2023	33.22	33.88	33.04	33.87	51,877	+0.45(+1.35%)
Feb 02, 2023	32.46	33.49	32.33	33.42	73,349	+1.00(+3.08%)
Feb 01, 2023	31.75	32.82	31.65	32.42	96,002	+0.63(+1.97%)
Jan 31, 2023	30.77	31.93	30.72	31.79	77,623	+1.18(+3.84%)
Jan 30, 2023	30.39	30.87	30.28	30.62	53,304	+0.10(+0.32%)
Jan 27, 2023	29.82	30.83	29.82	30.52	57,158	+0.46(+1.53%)
Jan 26, 2023	30.26	30.39	29.75	30.06	56,784	-0.18(-0.58%)
Jan 25, 2023	29.56	30.59	29.56	30.23	77,045	+0.58(+1.95%)
Jan 24, 2023	28.61	29.80	28.61	29.66	60,399	+0.77(+2.68%)
Jan 23, 2023	28.91	29.35	28.79	28.88	60,266	-0.08(-0.27%)
Jan 20, 2023	27.95	29.02	27.56	28.96	70,043	+1.23(+4.45%)
Jan 19, 2023	27.29	27.84	27.17	27.72	63,477	+0.29(+1.07%)
Jan 18, 2023	28.08	28.46	27.38	27.43	54,072	-0.64(-2.27%)
Jan 17, 2023	27.44	28.22	27.36	28.07	70,673	+0.56(+2.03%)
Jan 13, 2023	27.05	27.57	26.97	27.51	48,552	+0.29(+1.08%)
Jan 12, 2023	26.83	27.59	26.66	27.22	126,053	+0.51(+1.91%)
Jan 11, 2023	26.04	26.73	26.04	26.71	122,070	+0.69(+2.64%)
Jan 10, 2023	25.56	26.02	25.40	26.02	39,466	+0.50(+1.96%)
Jan 09, 2023	25.43	25.68	25.25	25.52	50,412	+0.15(+0.58%)
Jan 06, 2023	25.51	26.33	25.24	25.37	135,617	+0.02(+0.08%)
Jan 05, 2023	25.01	25.36	24.88	25.35	55,157	+0.24(+0.94%)
Jan 04, 2023	24.88	25.45	24.85	25.12	54,926	+0.24(+0.99%)
Jan 03, 2023	24.47	25.28	24.44	24.87	77,056	+0.41(+1.68%)
Dec 30, 2022	24.24	24.69	24.19	24.46	52,742	+0.25(+1.05%)
Dec 29, 2022	23.77	24.34	23.62	24.21	56,976	+0.59(+2.49%)
Dec 28, 2022	24.01	24.02	23.38	23.62	207,624	-0.34(-1.43%)
Dec 27, 2022	24.50	25.34	23.52	23.96	188,520	-0.19(-0.77%)
Dec 23, 2022	23.84	24.22	23.62	24.15	176,112	+0.35(+1.48%)
Dec 22, 2022	23.75	23.90	23.37	23.79	178,277	+0.09(+0.37%)
Dec 21, 2022	24.22	24.31	23.63	23.71	179,900	-0.35(-1.47%)
Dec 20, 2022	24.18	24.21	23.94	24.06	240,932	-0.12(-0.49%)
Dec 19, 2022	24.10	24.45	24.10	24.18	139,526	+0.06(+0.24%)
Dec 16, 2022	23.92	24.37	23.92	24.12	93,747	-0.11(-0.44%)
Dec 15, 2022	23.97	24.55	23.96	24.23	71,844	-0.14(-0.56%)
Dec 14, 2022	23.89	24.37	23.89	24.36	110,606	+0.37(+1.55%)
Dec 13, 2022	24.35	24.38	23.87	23.99	306,959	-0.36(-1.49%)
Dec 12, 2022	23.65	24.51	23.62	24.35	94,505	+3.05(+14.31%)
Dec 09, 2022	21.49	21.68	21.19	21.31	238,203	-0.32(-1.50%)
Dec 08, 2022	21.56	21.66	21.34	21.63	56,277	+0.18(+0.82%)
Dec 07, 2022	21.32	21.67	21.19	21.45	92,386	+0.01(+0.05%)
Dec 06, 2022	21.37	21.62	21.33	21.44	101,924	-0.04(-0.18%)
Dec 05, 2022	21.59	21.75	21.28	21.48	178,029	-0.03(-0.14%)
Dec 02, 2022	21.04	21.59	21.04	21.51	45,713	+0.18(+0.83%)
Dec 01, 2022	21.10	21.43	20.79	21.34	54,486	+0.22(+1.02%)
Nov 30, 2022	21.23	21.34	21.02	21.12	86,250	-0.05(-0.23%)
Nov 29, 2022	21.16	21.36	21.07	21.17	53,304	-0.03(-0.14%)
Nov 28, 2022	20.92	21.33	20.92	21.20	64,667	+0.23(+1.07%)
Nov 25, 2022	20.98	21.21	20.87	20.97	12,186	-0.04(-0.19%)
Nov 23, 2022	20.95	21.09	20.92	21.01	48,528	+0.04(+0.19%)
Nov 22, 2022	20.83	21.22	20.83	20.97	69,453	+0.11(+0.52%)
Nov 21, 2022	20.68	20.95	20.63	20.86	52,219	+0.04(+0.19%)
Nov 18, 2022	20.99	20.99	20.69	20.83	41,831	+0.24(+1.14%)
Nov 17, 2022	20.42	20.73	20.42	20.59	41,407	-0.05(-0.24%)
Nov 16, 2022	20.59	20.78	20.45	20.64	78,844	-0.10(-0.47%)
Nov 15, 2022	20.63	20.94	20.41	20.74	83,110	+0.30(+1.49%)
Nov 14, 2022	20.66	20.92	20.42	20.43	57,955	-0.48(-2.30%)
Nov 11, 2022	21.25	21.42	20.73	20.91	43,544	-0.12(-0.56%)
Nov 10, 2022	20.73	21.22	20.46	21.03	97,513	+0.69(+3.37%)
Nov 09, 2022	20.29	21.02	20.10	20.35	151,113	-0.01(-0.05%)
Nov 08, 2022	20.26	20.68	20.26	20.35	81,869	+0.07(+0.34%)
Nov 07, 2022	20.34	20.43	19.59	20.29	95,618	-0.21(-1.00%)
Nov 04, 2022	20.61	20.63	20.16	20.49	100,881	+0.14(+0.67%)
Nov 03, 2022	19.83	20.70	19.83	20.35	137,027	+3.77(+22.70%)
Nov 02, 2022	16.89	17.26	16.54	16.59	60,683	-0.54(-3.18%)
Nov 01, 2022	17.00	17.50	16.88	17.13	35,594	+0.29(+1.73%)
Oct 31, 2022	16.96	17.14	16.72	16.84	49,977	-0.26(-1.54%)
Oct 28, 2022	16.36	17.22	16.30	17.11	47,753	+0.81(+4.96%)
Oct 27, 2022	16.42	16.49	16.22	16.30	35,328	+0.00(+0.00%)
Oct 26, 2022	16.29	16.63	16.23	16.30	24,417	+0.05(+0.30%)
Oct 25, 2022	15.89	16.49	15.89	16.25	32,351	+0.19(+1.21%)
Oct 24, 2022	16.61	16.61	15.80	16.05	40,979	-0.38(-2.31%)
Oct 21, 2022	16.14	16.59	15.91	16.43	45,290	+0.53(+3.30%)
Oct 20, 2022	17.07	17.12	15.91	15.91	45,473	-1.30(-7.57%)
Oct 19, 2022	17.19	17.43	17.11	17.21	29,375	-0.19(-1.12%)
Oct 18, 2022	17.73	17.80	17.24	17.41	22,493	-0.04(-0.22%)
Oct 17, 2022	17.47	17.83	17.21	17.45	30,381	+0.44(+2.57%)
Oct 14, 2022	17.50	17.50	16.89	17.01	26,038	-0.42(-2.40%)
Oct 13, 2022	16.57	17.60	16.57	17.43	25,353	+0.47(+2.75%)
Oct 12, 2022	16.91	17.07	16.60	16.96	22,763	+0.20(+1.22%)
Oct 11, 2022	16.57	16.86	16.35	16.75	38,943	+0.08(+0.47%)
Oct 10, 2022	16.73	16.83	16.45	16.68	31,378	+0.10(+0.59%)
Oct 07, 2022	16.83	16.89	16.44	16.58	43,613	-0.54(-3.18%)
Oct 06, 2022	17.55	17.73	17.04	17.12	29,597	-0.49(-2.76%)
Oct 05, 2022	17.42	17.69	17.27	17.61	37,372	-0.03(-0.17%)
Oct 04, 2022	16.79	17.87	16.79	17.64	41,568	+0.90(+5.41%)
Oct 03, 2022	16.38	16.80	16.07	16.74	77,274	+0.66(+4.12%)
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%)