BankUnited Inc (NY: BKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.33	26.72	26.14	26.58	1,382,634	+0.39(+1.51%)
Nov 29, 2023	25.66	26.75	25.66	26.18	1,239,755	+0.80(+3.15%)
Nov 28, 2023	25.41	25.41	24.76	25.38	495,055	+0.04(+0.15%)
Nov 27, 2023	25.38	25.49	25.17	25.34	462,154	-0.30(-1.16%)
Nov 24, 2023	25.67	25.86	25.48	25.64	156,180	+0.04(+0.15%)
Nov 22, 2023	25.76	25.78	25.30	25.60	430,499	+0.36(+1.41%)
Nov 21, 2023	25.99	26.04	25.24	25.25	506,222	-0.92(-3.50%)
Nov 20, 2023	25.74	26.19	25.43	26.16	753,113	+0.26(+1.00%)
Nov 17, 2023	25.19	25.98	25.18	25.90	969,948	+1.05(+4.22%)
Nov 16, 2023	24.79	24.96	24.31	24.85	1,224,233	-0.03(-0.12%)
Nov 15, 2023	24.22	25.01	24.22	24.88	684,108	+0.65(+2.66%)
Nov 14, 2023	22.95	24.47	22.95	24.24	813,100	+2.44(+11.18%)
Nov 13, 2023	21.59	21.91	21.35	21.80	504,097	-0.03(-0.13%)
Nov 10, 2023	22.11	22.11	21.63	21.83	558,656	-0.05(-0.22%)
Nov 09, 2023	22.56	22.59	21.71	21.88	534,332	-0.62(-2.74%)
Nov 08, 2023	23.08	23.08	22.42	22.49	510,528	-0.52(-2.26%)
Nov 07, 2023	23.32	23.32	22.94	23.01	732,609	-0.46(-1.97%)
Nov 06, 2023	23.84	23.84	23.32	23.48	618,100	-0.43(-1.81%)
Nov 03, 2023	23.81	24.42	23.74	23.91	1,042,856	+0.92(+4.02%)
Nov 02, 2023	21.83	23.11	21.46	22.98	1,180,464	+1.65(+7.72%)
Nov 01, 2023	20.92	21.35	20.59	21.34	554,157	+0.33(+1.56%)
Oct 31, 2023	21.02	21.25	20.81	21.01	390,221	+0.02(+0.09%)
Oct 30, 2023	20.89	21.13	20.51	20.99	480,613	+0.42(+2.06%)
Oct 27, 2023	21.22	21.24	20.35	20.57	534,688	-0.72(-3.39%)
Oct 26, 2023	20.74	21.45	20.74	21.29	1,116,098	+0.71(+3.46%)
Oct 25, 2023	20.66	20.87	20.25	20.58	1,883,105	-0.40(-1.93%)
Oct 24, 2023	20.81	21.04	20.39	20.98	1,497,994	+0.33(+1.59%)
Oct 23, 2023	20.85	21.38	20.62	20.65	870,148	-0.37(-1.74%)
Oct 20, 2023	21.83	22.24	20.98	21.02	1,191,817	-0.62(-2.85%)
Oct 19, 2023	21.95	22.77	21.57	21.64	1,496,290	+0.27(+1.26%)
Oct 18, 2023	21.49	21.52	20.99	21.37	742,763	-0.45(-2.07%)
Oct 17, 2023	21.27	22.29	21.27	21.82	1,221,598	+0.34(+1.57%)
Oct 16, 2023	21.08	21.58	21.03	21.48	796,730	+0.69(+3.34%)
Oct 13, 2023	21.51	21.51	20.67	20.79	626,749	-0.28(-1.33%)
Oct 12, 2023	21.24	21.39	20.84	21.07	869,740	-0.27(-1.26%)
Oct 11, 2023	21.06	21.59	20.97	21.34	718,031	+0.28(+1.31%)
Oct 10, 2023	20.49	21.32	20.49	21.06	1,032,514	+0.60(+2.93%)
Oct 09, 2023	20.38	20.82	20.34	20.46	762,533	-0.25(-1.20%)
Oct 06, 2023	20.67	21.29	20.31	20.71	992,159	-0.33(-1.58%)
Oct 05, 2023	20.24	21.06	20.24	21.04	866,842	+0.51(+2.50%)
Oct 04, 2023	20.30	20.53	19.83	20.53	1,480,904	+0.31(+1.55%)
Oct 03, 2023	20.75	20.75	20.03	20.21	761,296	-0.70(-3.37%)
Oct 02, 2023	21.52	21.62	20.72	20.92	901,012	-0.69(-3.17%)
Sep 29, 2023	21.68	22.25	21.47	21.60	1,023,551	+0.11(+0.53%)
Sep 28, 2023	21.53	21.76	21.33	21.49	1,011,271	+0.06(+0.27%)
Sep 27, 2023	21.81	21.87	21.15	21.43	693,430	-0.19(-0.88%)
Sep 26, 2023	21.41	21.91	21.41	21.62	720,743	-0.06(-0.26%)
Sep 25, 2023	21.30	21.70	21.54	21.68	434,348	+0.28(+1.29%)
Sep 22, 2023	21.42	21.61	21.12	21.40	449,545	+0.08(+0.36%)
Sep 21, 2023	21.90	22.16	21.32	21.33	701,437	-0.82(-3.70%)
Sep 20, 2023	22.69	22.97	22.10	22.15	473,706	-0.28(-1.23%)
Sep 19, 2023	22.78	22.94	22.35	22.42	807,601	-0.24(-1.05%)
Sep 18, 2023	23.17	23.17	22.45	22.66	1,087,543	-0.47(-2.02%)
Sep 15, 2023	23.21	23.50	22.94	23.13	3,869,108	-0.44(-1.86%)
Sep 14, 2023	23.38	23.73	23.11	23.56	604,771	+0.58(+2.53%)
Sep 13, 2023	23.70	23.79	22.67	22.98	728,064	-0.53(-2.27%)
Sep 12, 2023	23.68	23.95	23.22	23.52	1,009,294	-0.11(-0.48%)
Sep 11, 2023	23.64	24.01	23.49	23.63	577,355	+0.08(+0.32%)
Sep 08, 2023	23.73	23.74	22.96	23.55	571,242	+0.01(+0.04%)
Sep 07, 2023	24.23	24.44	23.34	23.54	985,588	-0.83(-3.40%)
Sep 06, 2023	25.10	25.50	24.04	24.37	678,330	-0.82(-3.25%)
Sep 05, 2023	25.51	25.67	25.07	25.19	816,503	-0.68(-2.61%)
Sep 01, 2023	25.35	26.00	25.35	25.87	552,372	+0.88(+3.54%)
Aug 31, 2023	24.68	25.01	24.45	24.98	518,180	+0.34(+1.39%)
Aug 30, 2023	24.78	24.96	24.57	24.64	310,571	-0.38(-1.52%)
Aug 29, 2023	24.84	25.16	24.50	25.02	373,945	+0.33(+1.35%)
Aug 28, 2023	24.64	25.19	24.59	24.69	281,867	+0.27(+1.09%)
Aug 25, 2023	24.62	24.89	23.73	24.42	567,630	-0.10(-0.39%)
Aug 24, 2023	23.87	24.64	23.87	24.52	397,738	+0.49(+2.06%)
Aug 23, 2023	23.61	24.17	23.30	24.02	366,402	+0.43(+1.82%)
Aug 22, 2023	24.60	24.78	23.54	23.59	493,998	-0.97(-3.95%)
Aug 21, 2023	24.73	25.02	24.15	24.56	343,498	-0.22(-0.88%)
Aug 18, 2023	24.38	25.19	24.38	24.78	441,798	+0.04(+0.15%)
Aug 17, 2023	25.18	25.27	24.49	24.74	794,666	-0.12(-0.50%)
Aug 16, 2023	25.47	25.90	24.83	24.87	496,531	-0.73(-2.86%)
Aug 15, 2023	25.99	26.11	25.48	25.60	725,790	-0.89(-3.38%)
Aug 14, 2023	26.97	26.97	26.25	26.49	493,063	-0.89(-3.27%)
Aug 11, 2023	27.08	27.51	27.06	27.39	462,255	+0.17(+0.63%)
Aug 10, 2023	28.09	28.39	27.08	27.22	615,719	-0.63(-2.26%)
Aug 09, 2023	28.06	28.27	27.59	27.85	543,078	-0.57(-2.01%)
Aug 08, 2023	27.31	28.45	26.52	28.42	555,994	+0.11(+0.40%)
Aug 07, 2023	28.05	28.46	27.80	28.30	693,700	+0.24(+0.85%)
Aug 04, 2023	27.67	28.26	27.43	28.06	507,807	+0.20(+0.72%)
Aug 03, 2023	27.60	28.05	27.11	27.87	502,499	+0.24(+0.86%)
Aug 02, 2023	27.65	27.71	26.79	27.63	953,769	-0.54(-1.93%)
Aug 01, 2023	28.17	28.25	27.47	28.17	752,623	-0.23(-0.80%)
Jul 31, 2023	28.21	28.72	28.11	28.40	672,226	+0.11(+0.40%)
Jul 28, 2023	28.16	28.35	27.61	28.28	644,760	+0.73(+2.66%)
Jul 27, 2023	28.59	28.93	27.43	27.55	1,072,446	-0.86(-3.02%)
Jul 26, 2023	27.48	28.87	27.44	28.41	1,786,803	+1.45(+5.37%)
Jul 25, 2023	26.44	28.56	25.70	26.96	2,391,074	+0.84(+3.21%)
Jul 24, 2023	24.98	26.30	24.98	26.12	1,645,864	+1.05(+4.17%)
Jul 21, 2023	25.61	25.66	24.54	25.08	1,162,165	-0.22(-0.87%)
Jul 20, 2023	24.71	25.35	24.36	25.30	1,598,942	+0.35(+1.41%)
Jul 19, 2023	24.01	24.99	23.67	24.94	1,633,217	+1.09(+4.59%)
Jul 18, 2023	22.62	23.93	22.62	23.85	1,548,293	+1.31(+5.83%)
Jul 17, 2023	21.96	22.65	21.86	22.54	980,630	+0.53(+2.42%)
Jul 14, 2023	23.24	23.31	21.86	22.00	881,093	-0.84(-3.67%)
Jul 13, 2023	22.65	23.01	22.40	22.84	983,196	+0.43(+1.91%)
Jul 12, 2023	22.34	22.78	22.34	22.41	900,718	+0.69(+3.16%)
Jul 11, 2023	21.23	21.73	20.90	21.73	749,519	+0.64(+3.03%)
Jul 10, 2023	20.51	21.39	20.30	21.09	732,061	+0.43(+2.10%)
Jul 07, 2023	20.08	20.87	20.08	20.65	809,830	+0.67(+3.34%)
Jul 06, 2023	20.24	20.32	19.70	19.98	1,246,029	-0.73(-3.54%)
Jul 05, 2023	20.63	21.25	20.24	20.72	1,099,323	-0.32(-1.52%)
Jul 03, 2023	20.43	21.24	20.43	21.04	465,282	+0.76(+3.76%)
Jun 30, 2023	21.04	21.20	20.28	20.28	1,782,031	-0.46(-2.22%)
Jun 29, 2023	20.64	21.20	20.61	20.74	1,192,477	+0.48(+2.37%)
Jun 28, 2023	20.17	20.38	19.86	20.26	1,042,134	-0.10(-0.51%)
Jun 27, 2023	20.02	20.63	19.64	20.36	992,226	+0.43(+2.17%)
Jun 26, 2023	20.12	20.90	19.91	19.93	1,109,448	-0.06(-0.28%)
Jun 23, 2023	19.97	20.51	19.74	19.98	1,223,856	-0.50(-2.43%)
Jun 22, 2023	20.93	20.94	20.17	20.48	1,010,216	-0.60(-2.86%)
Jun 21, 2023	21.19	21.19	20.66	21.09	1,068,144	-0.19(-0.88%)
Jun 20, 2023	21.61	21.66	21.18	21.27	1,288,652	-0.54(-2.46%)
Jun 16, 2023	21.97	22.11	21.12	21.81	2,527,734	+0.01(+0.04%)
Jun 15, 2023	20.34	21.96	20.34	21.80	642,380	+0.93(+4.46%)
Jun 14, 2023	21.78	21.91	20.63	20.87	696,013	-0.76(-3.52%)
Jun 13, 2023	21.02	21.68	20.68	21.63	769,426	+0.79(+3.79%)
Jun 12, 2023	21.22	21.99	20.55	20.84	796,890	-0.33(-1.56%)
Jun 09, 2023	21.93	21.93	21.02	21.17	704,499	-0.73(-3.35%)
Jun 08, 2023	21.64	22.17	21.31	21.90	881,995	-0.16(-0.72%)
Jun 07, 2023	21.75	22.34	21.44	22.06	1,081,686	+0.69(+3.21%)
Jun 06, 2023	19.51	21.64	19.51	21.38	1,495,864	+1.84(+9.44%)
Jun 05, 2023	19.60	19.77	18.94	19.53	988,579	-0.27(-1.38%)
Jun 02, 2023	18.95	20.00	18.77	19.81	1,271,856	+1.38(+7.51%)
Jun 01, 2023	18.11	19.05	17.63	18.42	1,137,592	+0.62(+3.49%)
May 31, 2023	18.22	18.39	17.44	17.80	1,018,607	-0.75(-4.06%)
May 30, 2023	18.58	18.65	18.08	18.55	978,471	+0.10(+0.56%)
May 26, 2023	18.25	18.54	17.88	18.45	628,735	+0.26(+1.45%)
May 25, 2023	17.90	18.34	17.61	18.19	727,654	+0.08(+0.47%)
May 24, 2023	18.57	18.68	18.05	18.10	886,407	-0.76(-4.04%)
May 23, 2023	18.53	19.64	18.32	18.86	1,613,975	+0.78(+4.32%)
May 22, 2023	17.68	18.13	17.42	18.08	797,271	+0.58(+3.33%)
May 19, 2023	18.05	18.25	16.81	17.50	1,477,750	-0.36(-2.00%)
May 18, 2023	17.41	18.04	17.27	17.86	1,667,533	+0.33(+1.88%)
May 17, 2023	16.56	17.75	16.42	17.53	1,342,531	+1.59(+9.98%)
May 16, 2023	16.39	16.95	15.93	15.94	781,423	-0.66(-3.97%)
May 15, 2023	15.52	16.85	15.43	16.60	1,561,994	+1.19(+7.69%)
May 12, 2023	15.65	15.65	14.89	15.41	1,201,971	-0.12(-0.79%)
May 11, 2023	15.21	15.77	15.04	15.53	1,318,763	-0.04(-0.24%)
May 10, 2023	16.64	16.69	15.41	15.57	1,184,999	-0.64(-3.95%)
May 09, 2023	16.04	16.60	15.47	16.21	1,763,903	-0.07(-0.40%)
May 08, 2023	17.59	17.75	16.22	16.28	1,305,249	-0.84(-4.89%)
May 05, 2023	17.43	17.80	16.63	17.11	2,163,751	+0.54(+3.24%)
May 04, 2023	17.10	17.41	15.55	16.58	2,537,774	-1.32(-7.36%)
May 03, 2023	18.44	19.05	17.83	17.90	1,593,562	-0.33(-1.81%)
May 02, 2023	20.10	20.10	17.82	18.23	2,552,715	-1.93(-9.57%)
May 01, 2023	21.12	21.35	20.14	20.15	1,414,160	-1.06(-5.01%)
Apr 28, 2023	20.70	21.57	20.70	21.22	1,703,691	+0.44(+2.13%)
Apr 27, 2023	20.38	20.89	20.27	20.77	1,823,770	+0.47(+2.32%)
Apr 26, 2023	19.76	20.56	19.58	20.30	1,720,434	+0.68(+3.45%)
Apr 25, 2023	18.56	19.83	17.91	19.63	2,469,329	-0.62(-3.07%)
Apr 24, 2023	20.00	20.51	19.92	20.25	1,081,510	+0.29(+1.46%)
Apr 21, 2023	19.97	19.99	19.45	19.96	935,538	-0.09(-0.47%)
Apr 20, 2023	20.02	20.21	19.68	20.05	1,298,880	-0.50(-2.43%)
Apr 19, 2023	19.40	20.71	19.21	20.55	1,279,991	+1.26(+6.54%)
Apr 18, 2023	19.80	19.80	18.86	19.29	1,053,602	-0.54(-2.71%)
Apr 17, 2023	19.17	19.95	18.84	19.82	1,126,631	+0.51(+2.63%)
Apr 14, 2023	20.59	20.74	18.88	19.32	1,057,576	-0.75(-3.75%)
Apr 13, 2023	19.86	20.31	19.45	20.07	889,408	+0.25(+1.28%)
Apr 12, 2023	20.26	20.56	19.57	19.82	969,880	-0.23(-1.13%)
Apr 11, 2023	20.25	20.45	19.91	20.04	1,090,846	-0.05(-0.23%)
Apr 10, 2023	19.86	20.26	19.62	20.09	1,130,120	+0.12(+0.60%)
Apr 06, 2023	19.47	19.99	19.26	19.97	788,366	+0.57(+2.92%)
Apr 05, 2023	19.59	19.86	19.15	19.40	1,312,961	-0.67(-3.33%)
Apr 04, 2023	20.65	20.94	19.49	20.07	1,342,244	-0.66(-3.18%)
Apr 03, 2023	21.12	21.29	20.47	20.73	767,052	-0.25(-1.20%)
Mar 31, 2023	20.97	21.18	20.52	20.98	1,222,862	+0.30(+1.44%)
Mar 30, 2023	21.88	21.88	20.67	20.68	1,150,469	-0.74(-3.47%)
Mar 29, 2023	21.67	21.83	20.97	21.43	1,438,772	-0.14(-0.65%)
Mar 28, 2023	21.29	21.90	21.02	21.57	1,006,048	+0.19(+0.87%)
Mar 27, 2023	21.83	22.34	21.19	21.38	1,321,624	+0.51(+2.45%)
Mar 24, 2023	19.61	20.97	19.51	20.87	1,247,324	+0.86(+4.32%)
Mar 23, 2023	21.05	21.18	19.88	20.00	1,485,612	-0.92(-4.40%)
Mar 22, 2023	22.65	22.77	20.89	20.92	1,598,123	-1.95(-8.53%)
Mar 21, 2023	21.85	23.02	21.70	22.88	1,842,910	+2.16(+10.45%)
Mar 20, 2023	20.86	21.76	20.36	20.71	2,090,127	+0.95(+4.80%)
Mar 17, 2023	20.75	20.88	19.08	19.76	4,397,481	-1.70(-7.92%)
Mar 16, 2023	21.10	22.02	20.19	21.46	4,209,496	-0.04(-0.17%)
Mar 15, 2023	21.30	22.12	20.73	21.50	3,195,886	-0.77(-3.46%)
Mar 14, 2023	25.09	25.09	22.10	22.27	2,331,628	-1.04(-4.46%)
Mar 13, 2023	24.18	24.18	21.50	23.31	5,436,833	-3.89(-14.31%)
Mar 10, 2023	27.47	28.43	26.59	27.21	1,787,024	-1.06(-3.75%)
Mar 09, 2023	30.39	30.52	28.25	28.26	1,282,293	-2.50(-8.12%)
Mar 08, 2023	31.25	31.25	30.61	30.76	894,338	-0.49(-1.58%)
Mar 07, 2023	32.11	32.11	31.18	31.26	645,900	-1.02(-3.17%)
Mar 06, 2023	32.67	32.90	32.26	32.28	611,586	-0.45(-1.36%)
Mar 03, 2023	32.72	32.77	32.29	32.72	382,579	+0.33(+1.00%)
Mar 02, 2023	32.50	32.50	31.80	32.40	677,179	-0.48(-1.47%)
Mar 01, 2023	32.65	33.05	32.48	32.88	859,181	-0.03(-0.08%)
Feb 28, 2023	32.46	33.15	32.46	32.91	1,144,038	+0.41(+1.26%)
Feb 27, 2023	32.98	33.12	32.50	32.50	600,283	-0.15(-0.46%)
Feb 24, 2023	32.46	32.85	32.34	32.65	744,115	-0.07(-0.23%)
Feb 23, 2023	32.82	32.98	32.27	32.72	619,588	+0.05(+0.14%)
Feb 22, 2023	32.96	33.31	32.51	32.68	684,837	-0.25(-0.76%)
Feb 21, 2023	33.70	33.79	32.81	32.93	836,621	-1.25(-3.67%)
Feb 17, 2023	35.25	35.25	34.12	34.18	969,480	-0.94(-2.67%)
Feb 16, 2023	35.39	35.77	35.12	35.12	737,441	-0.85(-2.35%)
Feb 15, 2023	35.18	36.04	35.18	35.97	341,813	+0.34(+0.96%)
Feb 14, 2023	35.58	35.71	34.94	35.62	633,952	-0.03(-0.08%)
Feb 13, 2023	35.11	35.73	34.83	35.65	760,701	+0.66(+1.89%)
Feb 10, 2023	34.89	35.11	34.62	34.99	377,273	-0.02(-0.05%)
Feb 09, 2023	35.90	35.90	34.93	35.01	523,546	-0.47(-1.34%)
Feb 08, 2023	35.60	36.12	35.47	35.48	546,554	-0.56(-1.55%)
Feb 07, 2023	35.81	36.28	35.45	36.04	659,932	+0.04(+0.10%)
Feb 06, 2023	36.70	36.79	35.73	36.00	697,860	-0.87(-2.37%)
Feb 03, 2023	36.78	37.37	36.67	36.88	886,533	-0.22(-0.60%)
Feb 02, 2023	35.55	37.20	35.55	37.10	901,115	+1.55(+4.36%)
Feb 01, 2023	34.74	35.75	34.66	35.55	798,479	+0.58(+1.65%)
Jan 31, 2023	34.18	34.99	33.99	34.97	768,143	+0.85(+2.51%)
Jan 30, 2023	33.77	34.39	33.49	34.12	1,007,519	+0.02(+0.05%)
Jan 27, 2023	33.74	34.12	33.38	34.10	707,394	+0.34(+1.02%)
Jan 26, 2023	33.34	33.76	32.90	33.76	809,506	+0.76(+2.31%)
Jan 25, 2023	32.17	33.02	31.97	32.99	683,188	+0.56(+1.72%)
Jan 24, 2023	32.75	32.91	32.15	32.44	892,176	-0.54(-1.63%)
Jan 23, 2023	32.53	33.39	32.53	32.98	748,058	+0.32(+0.97%)
Jan 20, 2023	31.31	32.66	31.19	32.66	1,063,639	+1.61(+5.18%)
Jan 19, 2023	30.66	31.87	28.57	31.05	2,294,712	-0.51(-1.62%)
Jan 18, 2023	32.33	32.72	31.52	31.56	897,163	-1.01(-3.11%)
Jan 17, 2023	32.82	32.84	32.45	32.58	396,744	-0.15(-0.45%)
Jan 13, 2023	32.30	32.82	31.63	32.72	644,098	+0.07(+0.23%)
Jan 12, 2023	32.36	32.84	32.32	32.65	577,900	+0.41(+1.27%)
Jan 11, 2023	31.87	32.28	31.82	32.24	490,801	+0.48(+1.51%)
Jan 10, 2023	31.30	31.85	31.26	31.76	519,837	+0.43(+1.38%)
Jan 09, 2023	31.50	31.70	31.28	31.33	568,946	-0.14(-0.44%)
Jan 06, 2023	30.53	31.51	30.41	31.47	532,956	+1.17(+3.87%)
Jan 05, 2023	30.71	30.89	30.21	30.29	738,170	-0.81(-2.61%)
Jan 04, 2023	31.03	31.66	30.97	31.11	912,645	+0.38(+1.23%)
Jan 03, 2023	31.65	31.96	30.53	30.73	869,016	-0.61(-1.94%)
Dec 30, 2022	30.76	31.36	30.61	31.34	1,094,430	+0.43(+1.40%)
Dec 29, 2022	30.94	31.34	30.89	30.90	1,214,073	+0.07(+0.24%)
Dec 28, 2022	31.27	31.36	30.83	30.83	407,446	-0.30(-0.95%)
Dec 27, 2022	31.06	31.38	30.86	31.12	377,971	+0.03(+0.09%)
Dec 23, 2022	30.55	31.23	30.55	31.10	371,228	+0.41(+1.32%)
Dec 22, 2022	30.73	30.77	30.20	30.69	644,912	-0.42(-1.33%)
Dec 21, 2022	30.90	31.48	30.88	31.11	543,586	+0.54(+1.78%)
Dec 20, 2022	30.53	31.01	30.46	30.56	485,146	+0.20(+0.67%)
Dec 19, 2022	30.03	30.60	29.95	30.36	570,112	+0.35(+1.17%)
Dec 16, 2022	29.46	30.13	29.00	30.01	1,432,265	-0.09(-0.31%)
Dec 15, 2022	30.65	30.74	29.88	30.10	866,762	-1.08(-3.46%)
Dec 14, 2022	31.76	32.02	31.09	31.18	604,575	-0.66(-2.09%)
Dec 13, 2022	33.03	33.45	31.62	31.84	632,077	-0.70(-2.15%)
Dec 12, 2022	32.13	32.76	31.77	32.55	405,869	+0.35(+1.09%)
Dec 09, 2022	32.20	32.63	31.97	32.20	328,964	-0.19(-0.60%)
Dec 08, 2022	31.95	32.55	31.84	32.39	450,217	+0.54(+1.68%)
Dec 07, 2022	31.71	32.20	31.40	31.85	467,444	+0.00(+0.00%)
Dec 06, 2022	31.56	31.85	31.14	31.85	856,735	+0.31(+0.99%)
Dec 05, 2022	33.16	33.16	31.19	31.54	524,529	-1.83(-5.47%)
Dec 02, 2022	33.21	33.43	32.94	33.37	525,480	-0.32(-0.96%)