Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	25.66	26.02	24.60	24.66	867,895	-1.61(-6.14%)
Jan 30, 2024	26.69	27.02	26.09	26.28	668,868	-1.00(-3.67%)
Jan 29, 2024	26.94	28.23	26.54	27.28	686,609	+0.10(+0.36%)
Jan 26, 2024	27.20	27.47	26.88	27.18	1,021,873	+0.23(+0.87%)
Jan 25, 2024	27.67	27.78	26.63	26.95	499,995	-0.29(-1.07%)
Jan 24, 2024	27.47	27.75	27.10	27.24	344,714	+0.06(+0.21%)
Jan 23, 2024	27.96	27.96	27.11	27.18	295,687	-0.52(-1.86%)
Jan 22, 2024	27.23	27.71	27.04	27.69	545,070	+0.82(+3.04%)
Jan 19, 2024	26.44	26.90	26.02	26.88	331,856	+0.60(+2.29%)
Jan 18, 2024	26.30	26.41	25.96	26.28	309,765	+0.18(+0.71%)
Jan 17, 2024	25.92	26.52	25.80	26.09	321,211	-0.46(-1.72%)
Jan 16, 2024	26.34	26.86	26.25	26.55	309,018	-0.33(-1.23%)
Jan 12, 2024	27.52	27.66	26.46	26.88	240,049	-0.31(-1.14%)
Jan 11, 2024	27.22	27.29	26.61	27.19	330,353	-0.36(-1.31%)
Jan 10, 2024	27.23	27.67	27.12	27.55	297,084	+0.12(+0.43%)
Jan 09, 2024	27.21	27.64	27.10	27.43	332,115	-0.32(-1.16%)
Jan 08, 2024	27.08	27.76	26.80	27.75	428,117	+0.70(+2.59%)
Jan 05, 2024	26.83	27.40	26.53	27.05	417,865	-0.03(-0.11%)
Jan 04, 2024	27.22	27.46	25.45	27.08	383,845	-0.01(-0.04%)
Jan 03, 2024	27.77	27.78	27.04	27.09	472,434	-0.93(-3.33%)
Jan 02, 2024	27.91	28.68	27.76	28.02	535,572	-0.27(-0.96%)
Dec 29, 2023	28.89	29.06	28.27	28.30	331,599	-0.78(-2.67%)
Dec 28, 2023	28.88	29.22	28.78	29.07	232,018	-0.03(-0.10%)
Dec 27, 2023	29.07	29.24	28.58	29.10	283,216	+0.14(+0.47%)
Dec 26, 2023	28.68	29.20	28.54	28.97	335,872	+0.56(+1.98%)
Dec 22, 2023	28.35	28.83	27.72	28.40	341,114	+0.26(+0.93%)
Dec 21, 2023	28.03	28.23	27.27	28.14	442,992	+0.43(+1.54%)
Dec 20, 2023	28.44	28.92	27.69	27.71	867,604	-0.71(-2.50%)
Dec 19, 2023	28.37	28.91	28.17	28.42	785,188	+0.17(+0.58%)
Dec 18, 2023	28.43	28.83	28.14	28.26	681,080	-0.17(-0.62%)
Dec 15, 2023	28.72	29.29	27.45	28.43	1,672,978	-0.29(-1.02%)
Dec 14, 2023	28.39	29.27	28.14	28.72	749,404	+1.34(+4.90%)
Dec 13, 2023	25.62	27.48	25.30	27.38	718,782	+1.88(+7.36%)
Dec 12, 2023	25.41	25.63	25.24	25.51	498,481	-0.04(-0.15%)
Dec 11, 2023	25.61	25.92	25.40	25.55	485,334	-0.09(-0.34%)
Dec 08, 2023	25.46	25.72	25.10	25.63	659,369	+0.35(+1.38%)
Dec 07, 2023	24.82	25.28	24.50	25.28	595,325	+0.76(+3.09%)
Dec 06, 2023	24.86	25.60	24.45	24.53	824,141	+0.07(+0.28%)
Dec 05, 2023	24.24	24.58	23.43	24.46	521,195	+0.01(+0.04%)
Dec 04, 2023	23.35	24.52	23.35	24.45	689,561	+0.76(+3.20%)
Dec 01, 2023	21.81	23.71	21.51	23.69	642,993	+1.80(+8.21%)
Nov 30, 2023	21.96	22.24	21.73	21.89	483,817	-0.07(-0.31%)
Nov 29, 2023	21.94	22.32	21.83	21.96	463,494	+0.31(+1.44%)
Nov 28, 2023	21.92	21.92	21.46	21.65	363,831	-0.37(-1.68%)
Nov 27, 2023	22.03	22.12	21.75	22.02	319,144	-0.14(-0.61%)
Nov 24, 2023	22.56	22.59	22.14	22.15	198,966	-0.33(-1.47%)
Nov 22, 2023	22.71	22.91	22.35	22.48	475,807	+0.08(+0.35%)
Nov 21, 2023	22.96	22.96	22.30	22.41	560,187	-0.15(-0.65%)
Nov 20, 2023	22.04	22.69	21.97	22.55	584,336	+0.72(+3.29%)
Nov 17, 2023	21.93	22.28	21.59	21.83	637,866	+0.17(+0.81%)
Nov 16, 2023	21.77	21.90	21.28	21.66	434,567	-0.07(-0.31%)
Nov 15, 2023	21.69	22.03	21.54	21.73	567,988	-0.02(-0.09%)
Nov 14, 2023	20.54	22.17	20.54	21.75	914,154	+2.15(+10.96%)
Nov 13, 2023	18.98	19.65	18.78	19.60	445,053	+0.47(+2.44%)
Nov 10, 2023	19.34	19.57	18.98	19.13	541,740	-0.09(-0.46%)
Nov 09, 2023	19.66	19.78	19.04	19.22	480,037	-0.39(-1.98%)
Nov 08, 2023	20.22	20.36	19.49	19.61	479,945	-0.52(-2.56%)
Nov 07, 2023	20.39	20.45	20.10	20.12	639,480	-0.28(-1.38%)
Nov 06, 2023	20.54	21.01	20.35	20.40	554,227	-0.34(-1.64%)
Nov 03, 2023	20.53	20.97	20.41	20.74	510,204	+0.83(+4.15%)
Nov 02, 2023	18.95	19.96	18.95	19.92	625,638	+1.13(+6.00%)
Nov 01, 2023	18.11	18.82	17.78	18.79	697,751	+0.63(+3.47%)
Oct 31, 2023	18.11	18.42	18.04	18.16	640,377	+0.05(+0.26%)
Oct 30, 2023	18.25	18.41	18.06	18.11	519,621	-0.02(-0.11%)
Oct 27, 2023	18.43	18.44	17.84	18.13	591,111	-0.32(-1.71%)
Oct 26, 2023	17.82	18.73	17.82	18.45	702,552	+0.74(+4.16%)
Oct 25, 2023	17.72	17.93	17.07	17.71	852,732	-0.29(-1.59%)
Oct 24, 2023	19.12	19.12	17.89	18.00	992,134	-1.56(-7.97%)
Oct 23, 2023	19.48	20.00	19.43	19.55	443,519	-0.08(-0.39%)
Oct 20, 2023	20.17	20.17	19.55	19.63	447,520	-0.50(-2.47%)
Oct 19, 2023	20.35	20.77	20.10	20.13	951,271	-0.32(-1.54%)
Oct 18, 2023	20.74	20.74	20.41	20.44	441,936	-0.56(-2.68%)
Oct 17, 2023	20.32	21.31	20.32	21.01	421,716	+0.56(+2.76%)
Oct 16, 2023	20.26	20.56	20.21	20.44	385,258	+0.32(+1.57%)
Oct 13, 2023	20.74	20.82	19.96	20.13	335,648	-0.41(-2.00%)
Oct 12, 2023	21.06	21.07	20.41	20.54	400,585	-0.53(-2.50%)
Oct 11, 2023	21.08	21.46	20.94	21.06	275,802	+0.01(+0.05%)
Oct 10, 2023	21.06	21.30	20.78	21.06	324,472	+0.21(+1.01%)
Oct 09, 2023	20.64	21.10	20.64	20.85	360,739	+0.05(+0.23%)
Oct 06, 2023	20.41	20.99	20.18	20.80	468,936	+0.17(+0.83%)
Oct 05, 2023	19.97	20.69	19.97	20.63	608,281	+0.57(+2.86%)
Oct 04, 2023	20.09	20.27	19.67	20.05	396,642	-0.01(-0.05%)
Oct 03, 2023	20.16	20.23	19.83	20.06	413,624	-0.30(-1.46%)
Oct 02, 2023	20.78	20.85	20.13	20.36	581,373	-0.44(-2.11%)
Sep 29, 2023	20.54	21.04	20.44	20.80	774,989	+0.42(+2.06%)
Sep 28, 2023	20.35	21.15	20.16	20.38	717,274	+0.02(+0.09%)
Sep 27, 2023	20.54	20.73	20.24	20.36	355,985	-0.16(-0.79%)
Sep 26, 2023	20.57	21.08	20.45	20.52	512,457	-0.35(-1.69%)
Sep 25, 2023	20.32	20.87	20.73	20.87	263,901	+0.49(+2.39%)
Sep 22, 2023	20.75	20.89	20.33	20.39	445,460	-0.25(-1.20%)
Sep 21, 2023	20.97	21.13	20.62	20.63	679,599	-0.51(-2.40%)
Sep 20, 2023	21.33	21.53	20.97	21.14	456,800	-0.04(-0.18%)
Sep 19, 2023	21.01	21.33	21.01	21.18	592,467	+0.13(+0.64%)
Sep 18, 2023	21.51	21.51	20.98	21.05	503,501	-0.42(-1.96%)
Sep 15, 2023	21.56	21.70	21.30	21.47	2,606,780	-0.22(-1.01%)
Sep 14, 2023	21.63	21.91	21.61	21.69	411,009	+0.32(+1.52%)
Sep 13, 2023	21.53	21.54	20.91	21.36	359,960	-0.13(-0.62%)
Sep 12, 2023	21.46	21.69	21.28	21.50	379,763	+0.09(+0.40%)
Sep 11, 2023	21.47	21.81	21.28	21.41	413,987	-0.01(-0.04%)
Sep 08, 2023	21.28	21.58	20.97	21.42	268,527	+0.19(+0.90%)
Sep 07, 2023	21.24	21.40	20.94	21.23	378,314	-0.11(-0.49%)
Sep 06, 2023	22.00	22.20	21.13	21.33	345,219	-0.64(-2.91%)
Sep 05, 2023	22.47	22.47	21.95	21.97	423,059	-0.74(-3.24%)
Sep 01, 2023	22.20	22.89	22.20	22.71	669,236	+0.71(+3.21%)
Aug 31, 2023	21.61	22.10	21.50	22.00	715,083	+0.40(+1.86%)
Aug 30, 2023	21.78	21.81	21.39	21.60	263,707	-0.20(-0.92%)
Aug 29, 2023	21.78	22.10	21.63	21.80	275,788	+0.00(+0.00%)
Aug 28, 2023	21.65	22.09	21.50	21.80	245,039	+0.30(+1.38%)
Aug 25, 2023	21.63	21.72	21.12	21.50	182,446	-0.09(-0.40%)
Aug 24, 2023	21.44	21.92	21.43	21.59	324,032	+0.05(+0.22%)
Aug 23, 2023	21.28	21.66	21.13	21.54	250,881	+0.25(+1.17%)
Aug 22, 2023	21.93	22.05	21.24	21.29	423,096	-0.66(-3.00%)
Aug 21, 2023	22.20	22.37	21.62	21.95	331,788	-0.18(-0.82%)
Aug 18, 2023	21.93	22.40	21.91	22.14	366,500	-0.08(-0.34%)
Aug 17, 2023	22.48	23.01	22.11	22.21	487,303	-0.16(-0.73%)
Aug 16, 2023	22.46	22.77	22.32	22.37	331,511	-0.22(-0.97%)
Aug 15, 2023	22.85	23.45	22.50	22.59	454,899	-0.63(-2.72%)
Aug 14, 2023	23.66	23.66	23.10	23.22	351,780	-0.73(-3.03%)
Aug 11, 2023	23.78	24.15	23.78	23.95	256,412	-0.10(-0.40%)
Aug 10, 2023	24.19	24.47	23.98	24.05	313,877	+0.08(+0.32%)
Aug 09, 2023	24.17	24.31	23.75	23.97	457,296	-0.36(-1.49%)
Aug 08, 2023	24.02	24.41	23.36	24.33	422,377	-0.31(-1.24%)
Aug 07, 2023	24.10	24.71	23.90	24.64	405,392	+0.54(+2.26%)
Aug 04, 2023	23.88	24.32	23.71	24.09	326,361	+0.13(+0.56%)
Aug 03, 2023	23.57	24.09	23.23	23.96	355,563	+0.30(+1.28%)
Aug 02, 2023	23.36	23.81	23.19	23.66	364,895	-0.22(-0.91%)
Aug 01, 2023	23.86	23.92	23.37	23.88	412,291	-0.22(-0.90%)
Jul 31, 2023	24.06	24.43	23.82	24.09	663,984	+0.24(+0.99%)
Jul 28, 2023	24.08	24.20	23.64	23.86	577,449	+0.15(+0.64%)
Jul 27, 2023	23.64	24.29	23.39	23.71	651,267	-0.06(-0.24%)
Jul 26, 2023	23.00	23.89	22.89	23.76	707,458	+1.18(+5.22%)
Jul 25, 2023	22.89	23.12	22.48	22.58	509,714	-0.37(-1.60%)
Jul 24, 2023	22.19	23.12	22.19	22.95	529,004	+0.71(+3.18%)
Jul 21, 2023	22.58	22.67	22.03	22.24	884,940	-0.16(-0.72%)
Jul 20, 2023	22.66	22.66	21.90	22.40	703,031	-0.31(-1.37%)
Jul 19, 2023	21.89	22.81	21.70	22.72	699,793	+0.95(+4.38%)
Jul 18, 2023	21.11	22.05	21.03	21.76	449,907	+0.66(+3.13%)
Jul 17, 2023	20.40	21.30	20.40	21.10	470,539	+0.61(+2.99%)
Jul 14, 2023	20.94	20.94	20.25	20.49	423,858	-0.36(-1.72%)
Jul 13, 2023	20.50	21.01	20.37	20.85	310,943	+0.48(+2.36%)
Jul 12, 2023	20.53	20.79	20.21	20.37	368,956	+0.44(+2.23%)
Jul 11, 2023	20.05	20.19	19.78	19.92	514,064	-0.08(-0.42%)
Jul 10, 2023	19.84	20.39	19.75	20.01	394,021	+0.12(+0.62%)
Jul 07, 2023	19.35	20.14	19.26	19.89	320,473	+0.57(+2.93%)
Jul 06, 2023	19.47	19.47	18.90	19.32	343,796	-0.41(-2.06%)
Jul 05, 2023	19.78	19.96	19.37	19.73	496,968	-0.23(-1.13%)
Jul 03, 2023	19.51	20.22	19.50	19.95	248,472	+0.44(+2.27%)
Jun 30, 2023	20.06	20.08	19.50	19.51	477,361	-0.29(-1.48%)
Jun 29, 2023	19.78	20.23	19.67	19.80	550,232	+0.20(+1.01%)
Jun 28, 2023	19.64	19.68	19.31	19.60	308,707	-0.14(-0.72%)
Jun 27, 2023	19.37	20.02	19.18	19.74	477,384	+0.44(+2.30%)
Jun 26, 2023	18.92	19.56	18.92	19.30	593,597	+0.43(+2.30%)
Jun 23, 2023	18.86	19.31	18.63	18.87	653,863	-0.35(-1.82%)
Jun 22, 2023	19.57	19.57	18.90	19.22	585,587	-0.46(-2.35%)
Jun 21, 2023	20.06	20.06	19.68	19.68	324,743	-0.54(-2.66%)
Jun 20, 2023	20.27	20.42	20.00	20.22	592,128	-0.23(-1.11%)
Jun 16, 2023	20.81	20.85	20.12	20.44	1,556,484	-0.34(-1.63%)
Jun 15, 2023	20.04	20.86	20.04	20.78	473,716	+0.54(+2.66%)
Jun 14, 2023	20.88	21.19	20.14	20.24	737,137	-0.59(-2.85%)
Jun 13, 2023	20.39	21.12	20.14	20.84	619,246	+0.60(+2.98%)
Jun 12, 2023	20.39	20.82	19.74	20.23	715,485	-0.11(-0.56%)
Jun 09, 2023	20.42	20.44	19.96	20.35	495,950	-0.09(-0.46%)
Jun 08, 2023	20.80	20.80	20.01	20.44	579,798	-0.52(-2.48%)
Jun 07, 2023	20.34	21.23	20.05	20.96	963,978	+0.99(+4.96%)
Jun 06, 2023	18.87	20.54	18.84	19.97	697,303	+1.02(+5.38%)
Jun 05, 2023	19.58	19.58	18.78	18.95	669,978	-0.77(-3.92%)
Jun 02, 2023	18.58	19.76	18.35	19.73	718,747	+1.58(+8.68%)
Jun 01, 2023	17.92	18.52	17.63	18.15	445,592	+0.39(+2.18%)
May 31, 2023	18.23	18.33	17.40	17.76	628,941	-0.63(-3.44%)
May 30, 2023	18.69	18.75	18.05	18.40	437,168	-0.24(-1.27%)
May 26, 2023	18.36	18.65	18.01	18.63	397,440	+0.21(+1.13%)
May 25, 2023	18.62	18.75	18.14	18.42	401,453	-0.23(-1.21%)
May 24, 2023	18.84	19.01	18.51	18.65	402,387	-0.38(-1.98%)
May 23, 2023	18.79	19.71	18.68	19.03	559,728	+0.26(+1.41%)
May 22, 2023	18.39	18.90	17.94	18.76	613,048	+0.63(+3.49%)
May 19, 2023	18.87	19.03	17.90	18.13	983,332	-0.59(-3.17%)
May 18, 2023	18.55	18.86	18.29	18.73	583,221	+0.13(+0.71%)
May 17, 2023	17.49	18.87	17.49	18.59	1,492,379	+1.41(+8.24%)
May 16, 2023	17.57	17.83	17.18	17.18	605,264	-0.46(-2.62%)
May 15, 2023	16.95	17.73	16.90	17.64	692,983	+0.76(+4.53%)
May 12, 2023	17.17	17.21	16.59	16.88	710,296	-0.16(-0.94%)
May 11, 2023	16.83	17.43	16.70	17.04	1,007,143	-0.06(-0.33%)
May 10, 2023	17.46	17.77	16.73	17.09	747,878	+0.00(+0.00%)
May 09, 2023	17.09	17.31	16.54	17.09	881,243	-0.17(-0.98%)
May 08, 2023	18.42	18.75	17.16	17.26	853,572	-0.77(-4.29%)
May 05, 2023	17.57	18.11	17.50	18.04	1,178,374	+1.01(+5.93%)
May 04, 2023	17.05	17.41	16.36	17.03	1,487,459	-0.64(-3.62%)
May 03, 2023	18.11	18.49	17.52	17.67	1,538,118	-0.32(-1.75%)
May 02, 2023	19.91	19.91	17.90	17.98	1,700,355	-2.08(-10.35%)
May 01, 2023	20.53	20.71	19.85	20.06	718,288	-0.55(-2.65%)
Apr 28, 2023	20.45	21.08	20.45	20.60	723,979	-0.03(-0.13%)
Apr 27, 2023	19.92	20.81	19.58	20.63	869,130	+1.17(+6.00%)
Apr 26, 2023	19.33	19.58	19.12	19.46	719,414	+0.24(+1.25%)
Apr 25, 2023	20.05	20.33	19.02	19.22	1,160,721	-1.10(-5.42%)
Apr 24, 2023	20.66	20.82	20.24	20.33	567,939	-0.37(-1.79%)
Apr 21, 2023	21.10	21.13	20.46	20.70	405,534	-0.31(-1.46%)
Apr 20, 2023	21.03	21.27	20.67	21.00	554,637	-0.42(-1.95%)
Apr 19, 2023	20.72	21.61	20.58	21.42	368,002	+0.76(+3.68%)
Apr 18, 2023	21.51	21.53	20.45	20.66	492,436	-0.86(-4.00%)
Apr 17, 2023	20.76	21.53	20.43	21.52	523,436	+0.69(+3.34%)
Apr 14, 2023	21.49	21.53	20.58	20.83	480,629	-0.29(-1.36%)
Apr 13, 2023	20.78	21.27	20.44	21.11	452,456	+0.23(+1.11%)
Apr 12, 2023	21.69	21.72	20.67	20.88	456,629	-0.59(-2.76%)
Apr 11, 2023	21.92	21.95	21.37	21.47	593,617	-0.30(-1.36%)
Apr 10, 2023	21.24	21.96	21.12	21.77	790,519	+0.34(+1.60%)
Apr 06, 2023	21.21	21.64	21.10	21.43	752,800	+0.23(+1.09%)
Apr 05, 2023	20.91	21.34	20.69	21.20	581,088	-0.06(-0.26%)
Apr 04, 2023	22.14	22.14	20.85	21.25	759,718	-0.70(-3.21%)
Apr 03, 2023	22.34	22.63	21.75	21.96	586,429	-0.30(-1.33%)
Mar 31, 2023	22.34	22.51	22.09	22.25	852,899	+0.19(+0.88%)
Mar 30, 2023	23.00	23.13	21.96	22.06	620,583	-0.65(-2.86%)
Mar 29, 2023	23.07	23.09	22.39	22.71	570,832	+0.00(+0.00%)
Mar 28, 2023	22.68	23.03	22.28	22.71	965,477	-0.06(-0.29%)
Mar 27, 2023	23.65	23.65	22.73	22.77	493,416	-0.12(-0.53%)
Mar 24, 2023	21.50	22.96	21.49	22.89	1,051,361	+1.05(+4.79%)
Mar 23, 2023	23.22	23.64	21.59	21.84	902,517	-1.09(-4.77%)
Mar 22, 2023	24.21	24.58	22.85	22.94	717,208	-1.32(-5.46%)
Mar 21, 2023	24.36	24.86	24.07	24.26	720,118	+1.05(+4.51%)
Mar 20, 2023	23.60	24.06	23.10	23.22	857,004	+0.25(+1.09%)
Mar 17, 2023	23.61	23.69	22.63	22.97	2,299,644	-0.97(-4.06%)
Mar 16, 2023	22.74	24.33	21.96	23.94	1,462,429	+0.86(+3.73%)
Mar 15, 2023	22.35	23.08	22.08	23.08	2,181,897	-0.37(-1.58%)
Mar 14, 2023	26.06	26.43	23.29	23.45	1,850,521	-0.08(-0.35%)
Mar 13, 2023	24.09	25.97	22.95	23.53	1,619,384	-2.13(-8.30%)
Mar 10, 2023	25.39	26.11	24.42	25.66	1,566,595	-0.51(-1.95%)
Mar 09, 2023	27.96	27.96	26.12	26.17	701,048	-2.12(-7.50%)
Mar 08, 2023	28.28	28.33	27.90	28.29	407,647	+0.12(+0.43%)
Mar 07, 2023	28.89	29.17	28.09	28.17	299,245	-0.88(-3.03%)
Mar 06, 2023	29.82	29.93	28.86	29.05	486,886	-0.82(-2.73%)
Mar 03, 2023	29.52	29.90	29.11	29.87	363,902	+0.56(+1.90%)
Mar 02, 2023	29.65	29.77	28.97	29.31	466,181	-0.52(-1.74%)
Mar 01, 2023	29.76	29.92	29.43	29.83	278,641	-0.20(-0.68%)
Feb 28, 2023	30.30	30.61	30.02	30.03	365,465	-0.14(-0.46%)
Feb 27, 2023	30.76	30.90	30.10	30.17	360,805	-0.35(-1.15%)
Feb 24, 2023	30.15	30.53	29.82	30.52	392,443	+0.19(+0.61%)
Feb 23, 2023	29.90	30.42	29.65	30.34	515,539	+0.50(+1.68%)
Feb 22, 2023	30.18	30.67	29.64	29.84	568,121	-0.35(-1.17%)
Feb 21, 2023	30.87	31.33	30.15	30.19	343,904	-1.03(-3.29%)
Feb 17, 2023	31.24	31.29	30.90	31.22	568,896	+0.12(+0.39%)
Feb 16, 2023	31.46	31.55	31.07	31.10	308,576	-0.67(-2.10%)
Feb 15, 2023	30.94	31.90	30.83	31.77	245,642	+0.51(+1.63%)
Feb 14, 2023	31.22	31.54	30.97	31.26	335,256	-0.14(-0.44%)
Feb 13, 2023	30.91	31.41	30.82	31.40	436,764	+0.46(+1.50%)
Feb 10, 2023	31.62	31.62	30.83	30.93	508,909	-0.44(-1.39%)
Feb 09, 2023	32.00	32.23	31.33	31.37	297,592	-0.55(-1.71%)
Feb 08, 2023	32.70	32.70	31.87	31.91	380,409	-0.53(-1.63%)
Feb 07, 2023	31.85	32.70	31.41	32.44	496,000	+0.42(+1.30%)
Feb 06, 2023	32.38	32.56	31.68	32.03	418,090	-0.67(-2.04%)
Feb 03, 2023	31.69	33.04	31.69	32.69	563,452	+0.46(+1.44%)
Feb 02, 2023	31.31	32.27	30.88	32.23	497,636	+1.32(+4.29%)