Dark

FRC/PI
First Republic Bank Depositary Shares, each representing a 1/40th interest in a share of 5.50% Noncumulative Perpetual Series I Preferred Stock, par value $0.01 per share
stock NYSE

Inactive

Apr 28, 2023

1.96USD-36.977%(-1.15)981,596

Pre-market

0.00USD-100.000%(-3.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-28	3.3300	3.5600	0.9800	1.9600	-36.977%	981,596	0.000%
2023-04-27	2.7100	3.6000	2.5900	3.1100	+21.012%	312,900	-36.977%
2023-04-26	3.5100	3.6050	2.4600	2.5700	-41.591%	986,031	-23.735%
2023-04-25	5.6000	5.7650	4.1200	4.4000	-38.547%	961,572	-55.455%
2023-04-24	6.9000	7.4000	6.8050	7.1600	+5.605%	296,123	-72.626%
2023-04-21	6.6000	6.8400	6.5300	6.7800	+3.040%	110,564	-71.091%
2023-04-20	6.8200	6.8900	6.5200	6.5800	-5.187%	86,287	-70.213%
2023-04-19	6.7700	6.9400	6.4300	6.9400	+3.428%	241,964	-71.758%
2023-04-18	6.3600	6.8000	6.2700	6.7100	+2.914%	203,686	-70.790%
2023-04-17	6.4100	6.6000	6.2100	6.5200	+1.085%	330,702	-69.939%
2023-04-14	6.4300	6.5400	6.3500	6.4500	-1.527%	145,959	-69.612%
2023-04-13	6.6400	6.7900	6.4500	6.5500	-4.380%	100,682	-70.076%
2023-04-12	6.4700	6.8500	6.3800	6.8500	+5.061%	343,752	-71.387%
2023-04-11	5.9800	6.8300	5.7500	6.5200	+5.161%	392,056	-69.939%
2023-04-10	5.4000	6.2000	5.2900	6.2000	-4.321%	634,574	-68.387%
2023-04-06	6.2900	6.5800	6.2500	6.4800	+2.370%	184,307	-69.753%
2023-04-05	6.5800	7.0100	6.3200	6.3300	-6.912%	332,265	-69.036%
2023-04-04	6.8400	6.8600	6.3000	6.8000	+0.295%	306,739	-71.176%
2023-04-03	6.4300	6.9200	6.4300	6.7800	+7.962%	363,466	-71.091%
2023-03-31	6.4300	7.1200	6.1800	6.2800	+0.319%	1,716,725	-68.790%
2023-03-30	6.3500	6.4900	5.9200	6.2600	+1.623%	396,058	-68.690%
2023-03-29	6.1700	6.6800	5.9500	6.1600	+0.984%	308,983	-68.182%
2023-03-28	7.0100	7.2700	5.8800	6.1000	-12.104%	502,623	-67.869%
2023-03-27	8.2900	8.4500	6.8200	6.9400	+9.637%	396,784	-71.758%
2023-03-24	6.2100	7.1800	6.2087	6.3300	-3.359%	403,737	-69.036%
2023-03-23	7.5000	7.8699	6.0700	6.5500	-10.190%	609,477	-70.076%
2023-03-22	9.0600	9.3200	7.0800	7.2932	-22.081%	608,267	-73.126%
2023-03-21	9.5600	10.1800	9.2100	9.3600	+16.854%	1,068,883	-79.060%
2023-03-20	9.1900	10.4700	7.9200	8.0100	-21.085%	1,351,930	-75.531%
2023-03-17	13.8000	13.8000	10.1100	10.1501	-35.018%	793,074	-80.690%
2023-03-16	9.7500	15.7900	9.5000	15.6199	+38.596%	1,222,143	-87.452%
2023-03-15	12.2600	12.7500	10.4200	11.2701	-13.240%	441,313	-82.609%
2023-03-14	15.3500	16.7200	12.5900	12.9900	+1.962%	479,060	-84.911%
2023-03-13	11.8000	13.6200	8.2677	12.7400	-26.782%	1,204,892	-84.615%
2023-03-10	18.6800	20.9900	15.0000	17.4000	-19.742%	578,308	-88.736%
2023-03-09	22.6800	22.6900	21.4700	21.6800	-4.559%	39,873	-90.959%
2023-03-08	22.7001	22.9205	22.7000	22.7155	+0.068%	12,463	-91.372%
2023-03-07	22.8900	22.9100	22.6352	22.7000	-0.700%	16,385	-91.366%
2023-03-06	22.9250	22.9308	22.8600	22.8600	+0.131%	11,920	-91.426%
2023-03-03	22.8600	22.9900	22.7300	22.8300	+0.396%	15,701	-91.415%
2023-03-02	22.8500	22.9700	22.7000	22.7400	-1.396%	13,868	-91.381%
2023-03-01	23.1500	23.1873	22.8800	23.0620	-0.466%	16,805	-91.501%
2023-02-28	23.0300	23.2200	22.9300	23.1700	-0.172%	25,020	-91.541%
2023-02-27	22.9800	23.3100	22.9800	23.2099	+1.000%	12,048	-91.555%
2023-02-24	23.0500	23.2576	22.7700	22.9800	-0.863%	20,844	-91.471%
2023-02-23	22.9700	23.3199	22.9700	23.1800	+1.267%	16,528	-91.544%
2023-02-22	22.8400	23.0779	22.7100	22.8900	+0.197%	33,839	-91.437%
2023-02-21	23.2800	23.3999	22.7201	22.8450	-2.704%	21,281	-91.420%
2023-02-17	23.6800	23.8499	23.4400	23.4800	-2.126%	17,521	-91.652%
2023-02-16	23.7700	24.0000	23.7300	23.9900	-0.083%	8,979	-91.830%
2023-02-15	23.9500	24.0300	23.9000	24.0100	+0.251%	9,821	-91.837%
2023-02-14	23.9800	24.1100	23.8653	23.9500	-0.167%	18,428	-91.816%
2023-02-13	23.9600	23.9900	23.7700	23.9900	+1.264%	9,964	-91.830%
2023-02-10	23.7600	23.9100	23.5550	23.6905	-0.794%	5,441	-91.727%
2023-02-09	24.2800	24.2800	23.8800	23.8800	-1.108%	7,231	-91.792%
2023-02-08	23.8400	24.1800	23.8400	24.1475	+0.993%	17,695	-91.883%
2023-02-07	24.2000	24.2000	23.8600	23.9100	-1.368%	13,072	-91.803%
2023-02-06	24.3600	24.3600	24.0800	24.2417	-1.236%	10,378	-91.915%
2023-02-03	24.7252	24.7482	24.4957	24.5450	-1.465%	5,473	-92.015%
2023-02-02	24.5600	24.9100	24.5600	24.9100	+1.466%	30,953	-92.132%
2023-02-01	24.4600	24.5900	24.3000	24.5500	+0.286%	19,902	-92.016%
2023-01-31	24.4000	24.4800	24.1400	24.4800	+0.441%	20,563	-91.993%
2023-01-30	24.3200	24.3900	24.1000	24.3725	+0.051%	22,465	-91.958%
2023-01-27	24.1577	24.4000	24.1577	24.3600	+1.079%	9,840	-91.954%
2023-01-26	24.0500	24.2800	24.0000	24.1000	+0.042%	10,925	-91.867%
2023-01-25	24.1200	24.1600	23.9750	24.0900	-0.413%	16,302	-91.864%
2023-01-24	24.2200	24.3400	24.1100	24.1900	-0.021%	18,096	-91.897%
2023-01-23	24.0400	24.3300	23.9300	24.1950	+0.228%	15,318	-91.899%
2023-01-20	23.8200	24.1400	23.7510	24.1400	+1.195%	11,679	-91.881%
2023-01-19	23.7000	24.0000	23.7000	23.8550	+0.231%	19,021	-91.784%
2023-01-18	24.0300	24.1533	23.8000	23.8000	-0.293%	23,656	-91.765%
2023-01-17	23.7500	23.8900	23.7000	23.8700	+0.632%	11,667	-91.789%
2023-01-13	23.4200	23.7300	23.2900	23.7200	+1.281%	13,110	-91.737%
2023-01-12	23.3600	23.4400	23.0574	23.4200	+0.386%	15,605	-91.631%
2023-01-11	22.9700	23.3300	22.9200	23.3300	+1.722%	29,825	-91.599%
2023-01-10	22.8200	23.0000	22.8200	22.9350	+0.285%	6,128	-91.454%
2023-01-09	22.9500	23.1000	22.7971	22.8699	+0.087%	22,377	-91.430%
2023-01-06	22.5800	23.3100	22.2001	22.8500	+1.196%	42,177	-91.422%
2023-01-05	21.8700	22.6500	21.7200	22.5800	+2.753%	27,692	-91.320%
2023-01-04	21.6550	22.1400	21.5900	21.9750	+2.639%	23,333	-91.081%
2023-01-03	21.4400	21.8166	21.3700	21.4100	+0.991%	19,306	-90.845%
2022-12-30	21.2500	21.4900	21.0200	21.2000	+0.094%	41,036	-90.755%
2022-12-29	21.3600	21.6000	21.1800	21.1800	-0.843%	44,890	-90.746%
2022-12-28	21.7000	21.9400	21.3100	21.3600	-2.108%	40,449	-90.824%
2022-12-27	22.1100	22.3071	21.6500	21.8200	-1.356%	23,050	-91.017%
2022-12-23	22.2900	22.4300	22.0200	22.1200	-0.852%	34,061	-91.139%
2022-12-22	22.5700	22.6311	22.2800	22.3100	-1.152%	31,617	-91.215%
2022-12-21	22.5600	22.7300	22.5400	22.5700	+0.178%	28,151	-91.316%
2022-12-20	22.5300	22.8300	22.5300	22.5300	-0.530%	27,833	-91.300%
2022-12-19	22.6550	22.7800	22.5600	22.6500	-0.264%	13,704	-91.347%
2022-12-16	22.5400	22.7300	22.3800	22.7100	+0.710%	35,815	-91.369%
2022-12-15	22.6907	22.7400	22.4400	22.5500	-1.442%	40,473	-91.308%
2022-12-14	22.8900	23.1815	22.8400	22.8800	-0.175%	60,442	-91.434%
2022-12-13	22.9631	23.2483	22.8900	22.9200	+0.703%	30,587	-91.449%
2022-12-12	22.7500	23.0900	22.6912	22.7600	-0.044%	35,196	-91.388%
2022-12-09	22.8400	22.9996	22.7700	22.7700	-0.849%	12,033	-91.392%
2022-12-08	22.9100	23.2199	22.8600	22.9650	-0.196%	19,872	-91.465%
2022-12-07	22.9500	23.0600	22.8300	23.0100	+0.480%	10,350	-91.482%
2022-12-06	23.0000	23.2120	22.8100	22.9000	-0.521%	51,433	-91.441%
2022-12-05	23.2500	23.4900	23.0200	23.0200	-1.582%	14,098	-91.486%
2022-12-02	23.2500	23.5900	23.0459	23.3900	-0.128%	27,153	-91.620%
2022-12-01	23.0100	23.4471	22.8793	23.4200	+1.254%	27,458	-91.631%
2022-11-30	22.5300	23.1300	22.4600	23.1300	+2.663%	29,504	-91.526%
2022-11-29	23.0400	23.0400	22.5300	22.5300	-2.298%	30,169	-91.300%
2022-11-28	22.8000	23.0600	22.8000	23.0600	+1.007%	26,224	-91.500%
2022-11-25	22.9400	22.9900	22.7900	22.8300	-0.523%	5,544	-91.415%
2022-11-23	22.9600	22.9600	22.6600	22.9500	+1.369%	7,601	-91.460%
2022-11-22	22.7800	23.0000	22.6300	22.6400	-0.615%	22,034	-91.343%
2022-11-21	22.9400	23.0467	22.6775	22.7800	-0.697%	21,486	-91.396%
2022-11-18	22.9600	23.0900	22.9200	22.9400	+0.262%	30,165	-91.456%
2022-11-17	22.8500	23.1200	22.8500	22.8800	-0.608%	13,215	-91.434%
2022-11-16	22.9800	23.1390	22.9600	23.0200	-0.303%	14,087	-91.486%
2022-11-15	22.9800	23.0900	22.7059	23.0900	+2.213%	19,652	-91.511%
2022-11-14	22.8000	22.8700	22.5400	22.5900	-0.397%	21,022	-91.324%
2022-11-11	22.4500	23.0900	22.2400	22.6800	+0.800%	33,367	-91.358%
2022-11-10	21.2700	22.6900	21.2700	22.5000	+7.092%	74,871	-91.289%
2022-11-09	21.1000	21.2799	20.8300	21.0100	-0.521%	37,714	-90.671%
2022-11-08	21.0300	21.2799	21.0000	21.1200	+1.149%	24,810	-90.720%
2022-11-07	20.8300	21.0000	20.8100	20.8800	-0.096%	22,458	-90.613%
2022-11-04	20.9900	21.0540	20.8500	20.9000	-0.096%	13,844	-90.622%
2022-11-03	20.9500	21.0832	20.9100	20.9200	-0.523%	21,130	-90.631%
2022-11-02	21.1400	21.4250	21.0100	21.0300	-0.802%	30,940	-90.680%
2022-11-01	21.4800	21.5522	21.1800	21.2000	-1.166%	27,414	-90.755%
2022-10-31	21.6372	21.7299	21.3000	21.4500	-0.464%	34,999	-90.862%
2022-10-28	21.4200	21.6541	21.4200	21.5500	+0.233%	30,584	-90.905%
2022-10-27	21.5100	21.5757	21.3500	21.5000	+0.093%	45,517	-90.884%
2022-10-26	21.3650	21.7099	21.3650	21.4800	+0.656%	11,204	-90.875%
2022-10-25	21.2500	21.5200	21.2500	21.3400	+0.898%	17,829	-90.815%
2022-10-24	21.3100	21.3800	21.1500	21.1500	-0.142%	19,780	-90.733%
2022-10-21	21.0352	21.4517	21.0352	21.1800	-0.470%	32,584	-90.746%
2022-10-20	21.7100	21.7100	21.2800	21.2800	-1.981%	22,196	-90.789%
2022-10-19	21.7500	21.9000	21.5813	21.7100	-0.504%	11,929	-90.972%
2022-10-18	21.9000	22.0750	21.8001	21.8200	-0.183%	20,883	-91.017%
2022-10-17	22.3600	22.3600	21.8600	21.8600	-0.410%	7,079	-91.034%
2022-10-14	22.1928	22.1928	21.8801	21.9500	-0.724%	10,555	-91.071%
2022-10-13	22.0200	22.3600	21.8000	22.1100	-0.405%	15,608	-91.135%
2022-10-12	22.5300	22.5300	22.2000	22.2000	-1.508%	24,154	-91.171%
2022-10-11	22.7400	22.7400	22.4500	22.5400	-0.923%	14,355	-91.304%
2022-10-10	22.8200	22.8200	22.5300	22.7500	-0.307%	14,062	-91.385%
2022-10-07	22.7700	22.8950	22.7600	22.8200	-0.696%	3,851	-91.411%
2022-10-06	23.2461	23.2461	22.9100	22.9800	-0.260%	23,287	-91.471%
2022-10-05	23.0500	23.2414	23.0000	23.0400	-0.690%	10,960	-91.493%
2022-10-04	23.2200	23.5300	23.1000	23.2000	+0.389%	32,328	-91.552%
2022-10-03	23.0887	23.3699	23.0500	23.1100	+0.391%	22,292	-91.519%
2022-09-30	22.7800	23.0500	22.5000	23.0200	+2.084%	88,896	-91.486%
2022-09-29	22.5900	22.7600	22.3500	22.5500	-1.183%	16,981	-91.308%
2022-09-28	22.4300	22.9200	22.4300	22.8200	+1.422%	21,087	-91.411%
2022-09-27	22.2700	22.5700	22.2007	22.5000	+1.033%	23,542	-91.289%
2022-09-26	22.4000	22.4503	22.2500	22.2700	-0.669%	16,446	-91.199%
2022-09-23	22.6000	22.7500	22.4000	22.4200	-1.753%	37,099	-91.258%
2022-09-22	23.0100	23.0100	22.7700	22.8200	-1.255%	16,380	-91.411%
2022-09-21	23.2000	23.3200	22.9600	23.1100	+0.217%	22,044	-91.519%
2022-09-20	22.9900	23.1683	22.9110	23.0600	-0.130%	28,565	-91.500%
2022-09-19	23.2400	23.2700	23.0771	23.0900	-0.645%	21,742	-91.511%
2022-09-16	23.2400	23.5100	23.0500	23.2400	-0.684%	17,006	-91.566%
2022-09-15	23.4200	23.6400	23.3500	23.4000	-1.928%	13,069	-91.624%
2022-09-14	23.8000	24.0000	23.6101	23.8600	+0.463%	20,105	-91.785%
2022-09-13	23.6500	23.8200	23.4500	23.7500	-0.711%	24,289	-91.747%
2022-09-12	23.7848	24.1500	23.7848	23.9200	+0.168%	16,726	-91.806%
2022-09-09	23.5200	23.9800	23.5100	23.8800	+1.834%	27,213	-91.792%
2022-09-08	23.8300	23.8962	23.4500	23.4500	-0.425%	13,072	-91.642%
2022-09-07	23.4900	23.7700	23.4200	23.5500	+0.727%	26,323	-91.677%
2022-09-06	23.7200	23.7500	23.3700	23.3800	-1.309%	24,511	-91.617%
2022-09-02	23.8600	24.0900	23.6900	23.6900	-0.879%	26,699	-91.726%
2022-09-01	23.9000	24.0500	23.6900	23.9000	-0.830%	51,814	-91.799%
2022-08-31	24.4200	24.4200	24.0900	24.1000	-1.552%	36,296	-91.867%
2022-08-30	24.6700	24.6700	24.3800	24.4800	-0.649%	28,369	-91.993%
2022-08-29	24.6000	24.7800	24.5700	24.6400	-0.324%	21,421	-92.045%
2022-08-26	25.0000	25.0000	24.6892	24.7200	-0.882%	17,319	-92.071%
2022-08-25	24.7000	25.0450	24.5200	24.9400	+1.382%	15,840	-92.141%
2022-08-24	24.5700	24.9700	24.3700	24.6000	-0.122%	37,322	-92.033%
2022-08-23	25.0300	25.3004	24.4500	24.6300	-1.637%	97,227	-92.042%
2022-08-22	25.2300	25.2300	25.0400	25.0400	-1.145%	18,489	-92.173%
2022-08-19	25.3000	25.3500	25.1600	25.3300	-0.706%	30,264	-92.262%
2022-08-18	25.5200	25.6000	25.4600	25.5100	-0.039%	10,032	-92.317%
2022-08-17	25.6600	25.7100	25.5000	25.5200	-1.047%	52,625	-92.320%
2022-08-16	25.8600	25.8900	25.7300	25.7900	-0.271%	10,247	-92.400%
2022-08-15	25.8000	25.9637	25.7200	25.8600	+0.466%	6,827	-92.421%
2022-08-12	25.7100	25.8400	25.6109	25.7400	+0.508%	15,477	-92.385%
2022-08-11	25.7400	25.7900	25.5900	25.6100	-0.117%	24,114	-92.347%
2022-08-10	25.7800	25.9200	25.5600	25.6400	+0.431%	12,914	-92.356%
2022-08-09	25.5500	25.6700	25.4100	25.5300	-0.390%	53,843	-92.323%
2022-08-08	25.8100	25.8900	25.5500	25.6300	-0.272%	43,627	-92.353%
2022-08-05	25.8600	26.0400	25.6500	25.7000	-1.154%	34,567	-92.374%
2022-08-04	26.0300	26.1100	25.8900	26.0000	-0.383%	54,925	-92.462%
2022-08-03	26.0300	26.1500	25.8400	26.1000	+0.656%	61,989	-92.490%
2022-08-02	25.5300	26.0500	25.3800	25.9300	+1.607%	91,924	-92.441%
2022-08-01	25.1700	25.6300	25.1700	25.5200	+0.671%	131,309	-92.320%
2022-07-29	24.9200	25.3900	24.9200	25.3500	+1.522%	20,420	-92.268%
2022-07-28	24.8100	25.0900	24.6800	24.9700	+0.564%	27,020	-92.151%
2022-07-27	24.7600	24.9300	24.7489	24.8300	+0.526%	19,816	-92.106%
2022-07-26	24.7200	24.7800	24.6900	24.7000	-0.081%	18,518	-92.065%
2022-07-25	24.7700	24.8300	24.6300	24.7200	-0.363%	84,464	-92.071%
2022-07-22	24.7900	24.9700	24.7900	24.8100	+0.690%	27,051	-92.100%
2022-07-21	24.7000	24.8000	24.6100	24.6400	-0.162%	18,392	-92.045%
2022-07-20	24.6094	24.7500	24.5300	24.6800	+0.489%	27,713	-92.058%
2022-07-19	24.5500	24.7400	24.5231	24.5600	+0.204%	19,092	-92.020%
2022-07-18	24.6000	24.6485	24.4600	24.5100	-0.163%	19,228	-92.003%
2022-07-15	24.3800	24.6691	24.3300	24.5500	+0.821%	27,072	-92.016%
2022-07-14	24.2700	24.4800	24.2000	24.3500	0.000%	46,536	-91.951%
2022-07-13	24.2500	24.5850	24.2000	24.3500	-0.612%	26,770	-91.951%
2022-07-12	24.6600	24.7000	24.5000	24.5000	-0.407%	92,417	-92.000%
2022-07-11	24.5000	24.6400	24.3322	24.6000	+0.408%	24,488	-92.033%
2022-07-08	24.4700	24.5500	24.4200	24.5000	+0.533%	55,232	-92.000%
2022-07-07	24.3700	24.6300	24.2600	24.3700	+0.453%	21,704	-91.957%
2022-07-06	24.2400	24.3399	24.1725	24.2600	+0.580%	33,864	-91.921%
2022-07-05	23.9500	24.2200	23.7750	24.1200	+0.836%	42,557	-91.874%
2022-07-01	23.0000	24.0000	23.0000	23.9200	+3.550%	68,105	-91.806%
2022-06-30	22.8600	23.2400	22.8200	23.1000	+1.449%	75,930	-91.515%
2022-06-29	22.8600	22.8900	22.7500	22.7700	+0.308%	32,665	-91.392%
2022-06-28	23.0100	23.3800	22.6600	22.7000	-0.873%	26,927	-91.366%
2022-06-27	22.9900	23.3073	22.7600	22.9000	+0.650%	7,131	-91.441%
2022-06-24	23.0000	23.3665	22.5982	22.7521	-1.035%	16,040	-91.385%
2022-06-23	22.8100	22.9900	22.5300	22.9900	+2.132%	21,031	-91.475%
2022-06-22	22.3800	22.8400	22.2040	22.5100	+0.975%	23,575	-91.293%
2022-06-21	22.1200	22.4700	22.1000	22.2926	+0.644%	8,771	-91.208%
2022-06-17	21.9500	22.2600	21.8900	22.1500	+1.165%	13,355	-91.151%
2022-06-16	22.1000	22.2300	21.8200	21.8950	-1.596%	32,555	-91.048%
2022-06-15	21.8300	22.6099	21.7600	22.2500	+0.861%	27,257	-91.191%
2022-06-14	22.5400	22.7300	22.0400	22.0600	-2.433%	49,400	-91.115%
2022-06-13	23.0000	23.0450	22.5100	22.6100	-4.357%	27,448	-91.331%
2022-06-10	23.9600	23.9600	23.5100	23.6400	-1.868%	32,454	-91.709%
2022-06-09	24.3700	24.4316	24.0500	24.0900	-1.270%	34,032	-91.864%
2022-06-08	24.5100	24.5400	24.3700	24.4000	-0.449%	27,178	-91.967%
2022-06-07	24.2000	24.6100	24.2000	24.5100	+1.072%	51,333	-92.003%
2022-06-06	24.6783	24.6783	24.2500	24.2500	-0.980%	23,572	-91.918%
2022-06-03	24.4500	24.6600	24.2400	24.4900	-0.427%	36,501	-91.997%
2022-06-02	24.5600	24.6100	24.3600	24.5950	+0.265%	29,011	-92.031%
2022-06-01	24.5700	24.6900	24.4200	24.5300	-0.163%	17,701	-92.010%
2022-05-31	24.5450	24.8600	24.3969	24.5700	-0.687%	33,920	-92.023%
2022-05-27	24.7111	24.9400	24.5300	24.7400	+1.518%	14,253	-92.078%
2022-05-26	24.4000	24.6880	24.2800	24.3700	+0.827%	13,762	-91.957%
2022-05-25	23.7800	24.3000	23.7800	24.1700	+2.112%	17,792	-91.891%
2022-05-24	23.6400	23.7981	23.3500	23.6700	+0.382%	16,615	-91.719%
2022-05-23	23.6600	23.6600	23.4200	23.5800	-0.042%	104,377	-91.688%
2022-05-20	23.5900	23.7400	23.3400	23.5900	+0.127%	64,908	-91.691%
2022-05-19	23.4800	23.6500	23.3423	23.5600	+0.127%	31,928	-91.681%
2022-05-18	23.5800	23.8856	23.2300	23.5300	-0.591%	133,692	-91.670%
2022-05-17	23.8700	24.1900	23.6700	23.6700	-0.588%	69,148	-91.719%
2022-05-16	23.4000	23.8138	23.1839	23.8100	+1.018%	45,790	-91.768%
2022-05-13	23.3400	23.6200	23.2200	23.5700	+0.598%	22,277	-91.684%
2022-05-12	23.1700	23.4300	23.0691	23.4300	+0.991%	18,902	-91.635%
2022-05-11	22.9500	23.3700	22.9500	23.2000	+1.045%	42,597	-91.552%
2022-05-10	23.1400	23.1400	22.8000	22.9600	+0.702%	29,678	-91.463%
2022-05-09	22.6400	22.9000	22.4800	22.8000	-0.175%	61,656	-91.404%
2022-05-06	22.7600	23.1300	22.7600	22.8400	-1.339%	22,634	-91.419%
2022-05-05	23.2900	23.3827	22.8000	23.1500	-1.195%	115,876	-91.533%
2022-05-04	22.8500	23.6200	22.6000	23.4300	+2.718%	57,647	-91.635%
2022-05-03	22.8500	22.8700	22.6600	22.8100	+0.396%	22,724	-91.407%
2022-05-02	22.9400	23.1900	22.3400	22.7200	-1.900%	27,821	-91.373%
2022-04-29	23.4300	23.4300	22.8600	23.1600	-1.321%	86,442	-91.537%
2022-04-28	23.0200	23.4800	22.7500	23.4700	+2.133%	42,554	-91.649%
2022-04-27	23.5300	23.5719	22.9400	22.9799	-1.795%	23,573	-91.471%
2022-04-26	23.5000	23.6700	23.4000	23.4000	-0.637%	30,238	-91.624%
2022-04-25	23.4400	23.5500	23.4200	23.5500	0.000%	26,531	-91.677%
2022-04-22	23.8200	23.8319	23.5000	23.5500	-1.295%	29,576	-91.677%
2022-04-21	24.2300	24.4500	23.8300	23.8589	-1.491%	37,363	-91.785%
2022-04-20	24.1400	24.3400	24.1100	24.2200	+0.540%	18,894	-91.908%
2022-04-19	24.3100	24.3500	24.0000	24.0900	-0.864%	28,806	-91.864%
2022-04-18	24.2600	24.4813	24.2300	24.3000	-0.555%	20,703	-91.934%
2022-04-14	24.3600	24.5800	24.2616	24.4357	+0.228%	23,876	-91.979%
2022-04-13	24.6000	24.6200	24.2145	24.3800	-0.854%	13,024	-91.961%
2022-04-12	24.4800	24.6900	24.4200	24.5900	+0.861%	55,727	-92.029%
2022-04-11	25.0200	25.0200	24.3800	24.3800	-2.597%	39,978	-91.961%
2022-04-08	25.0800	25.1900	24.9100	25.0300	-0.989%	8,563	-92.169%
2022-04-07	24.9400	25.3000	24.8200	25.2800	+0.717%	36,445	-92.247%
2022-04-06	25.0000	25.1200	24.7169	25.1000	0.000%	81,417	-92.191%
2022-04-05	25.2500	25.3200	25.0600	25.1000	-1.103%	25,975	-92.191%
2022-04-04	25.1900	25.4800	25.1700	25.3800	+0.237%	16,840	-92.277%
2022-04-01	25.2401	25.3500	25.1509	25.3200	-0.433%	19,909	-92.259%
2022-03-31	25.2000	25.4300	25.1600	25.4300	+1.033%	16,622	-92.293%
2022-03-30	25.2200	25.3255	25.1400	25.1700	+0.319%	12,157	-92.213%
2022-03-29	25.0574	25.1739	24.9600	25.0900	+0.642%	24,834	-92.188%
2022-03-28	24.7400	24.9800	24.7400	24.9300	+0.972%	19,514	-92.138%
2022-03-25	25.2000	25.3533	24.6600	24.6900	-2.024%	37,375	-92.062%
2022-03-24	25.3200	25.3200	25.1300	25.2000	-0.277%	14,136	-92.222%
2022-03-23	25.2000	25.3000	25.1100	25.2700	+0.079%	20,177	-92.244%
2022-03-22	25.1300	25.3399	25.1200	25.2500	+0.198%	16,649	-92.238%
2022-03-21	25.2400	25.3900	25.2000	25.2000	-0.748%	16,170	-92.222%
2022-03-18	25.1100	25.6300	24.9600	25.3900	+1.357%	33,191	-92.280%
2022-03-17	24.6153	25.1000	24.6153	25.0500	+1.171%	17,547	-92.176%
2022-03-16	24.6000	24.7900	24.4600	24.7600	+1.226%	19,582	-92.084%
2022-03-15	24.3500	24.5800	24.3500	24.4600	-0.690%	15,168	-91.987%
2022-03-14	25.1700	25.1700	24.6200	24.6300	-1.951%	34,678	-92.042%
2022-03-11	25.2500	25.2894	25.1000	25.1200	-0.633%	19,975	-92.197%
2022-03-10	25.3000	25.3000	25.0820	25.2800	-0.237%	12,717	-92.247%
2022-03-09	25.2500	25.3500	25.1774	25.3400	+0.755%	15,800	-92.265%
2022-03-08	25.2500	25.4353	25.0600	25.1500	-0.198%	20,868	-92.207%
2022-03-07	25.4000	25.4100	25.1000	25.2000	-0.943%	24,375	-92.222%
2022-03-04	25.6600	25.6600	25.4100	25.4400	-0.665%	19,224	-92.296%
2022-03-03	25.6400	25.7900	25.6100	25.6104	-0.037%	18,695	-92.347%
2022-03-02	25.7700	25.7700	25.5900	25.6200	-0.428%	8,265	-92.350%
2022-03-01	25.5600	25.8561	25.5600	25.7300	+0.665%	10,333	-92.382%
2022-02-28	25.6800	25.8385	25.5600	25.5600	-0.429%	37,073	-92.332%
2022-02-25	25.6000	25.8400	25.6000	25.6700	+0.313%	20,780	-92.365%
2022-02-24	25.4700	25.5900	25.1431	25.5900	-0.039%	36,129	-92.341%
2022-02-23	25.5700	25.8200	25.5300	25.6000	-0.078%	19,508	-92.344%
2022-02-22	25.6300	25.7600	25.5200	25.6200	-0.350%	54,898	-92.350%
2022-02-18	25.5200	25.7700	25.5200	25.7100	+0.548%	14,725	-92.377%
2022-02-17	25.5600	25.6761	25.5218	25.5700	-0.117%	25,130	-92.335%
2022-02-16	25.4200	25.6000	25.4200	25.6000	+0.274%	23,669	-92.344%
2022-02-15	25.4102	25.5600	25.3200	25.5300	+0.710%	24,970	-92.323%
2022-02-14	25.3250	25.3900	25.2000	25.3500	-0.471%	22,436	-92.268%
2022-02-11	25.5900	25.5900	25.2000	25.4700	-0.508%	36,612	-92.305%
2022-02-10	25.6300	25.8200	25.5500	25.6000	-0.775%	26,266	-92.344%
2022-02-09	25.8500	25.9000	25.7400	25.8000	+0.366%	32,933	-92.403%
2022-02-08	25.7500	25.8499	25.6000	25.7058	-0.288%	24,618	-92.375%
2022-02-07	25.8500	25.9300	25.7500	25.7800	-0.430%	15,608	-92.397%
2022-02-04	25.9500	26.0737	25.8700	25.8914	-0.761%	21,054	-92.430%
2022-02-03	26.0000	26.1900	25.9500	26.0899	-0.268%	18,629	-92.488%
2022-02-02	26.1500	26.3045	26.1200	26.1600	-0.381%	11,622	-92.508%
2022-02-01	26.1100	26.3000	26.1000	26.2600	+0.229%	9,679	-92.536%
2022-01-31	25.7700	26.3200	25.7700	26.2000	+1.669%	42,074	-92.519%
2022-01-28	25.7400	25.8700	25.6003	25.7700	+0.078%	26,123	-92.394%
2022-01-27	26.1300	26.1900	25.7500	25.7500	-1.303%	19,350	-92.388%
2022-01-26	26.2500	26.3802	26.0600	26.0900	-0.685%	47,361	-92.488%
2022-01-25	26.1200	26.3500	26.1200	26.2700	+0.267%	15,738	-92.539%
2022-01-24	26.3800	26.3800	26.1200	26.2000	-0.682%	19,329	-92.519%
2022-01-21	26.3800	26.4285	26.2879	26.3800	+0.304%	13,108	-92.570%
2022-01-20	26.3800	26.4878	26.2900	26.3000	-0.190%	18,012	-92.548%
2022-01-19	26.4300	26.5050	26.3300	26.3500	-0.416%	17,725	-92.562%
2022-01-18	26.4600	26.6142	26.4200	26.4600	-0.543%	14,983	-92.593%
2022-01-14	26.6700	26.7210	26.4600	26.6044	-0.656%	10,914	-92.633%
2022-01-13	26.6300	26.8000	26.6300	26.7800	+0.412%	7,928	-92.681%
2022-01-12	26.6400	26.8200	26.6100	26.6700	-0.112%	14,231	-92.651%
2022-01-11	26.7214	26.9100	26.6100	26.7000	+0.150%	4,262	-92.659%
2022-01-10	26.4700	26.6600	26.4700	26.6600	+0.226%	11,094	-92.648%
2022-01-07	26.5100	26.6778	26.4800	26.6000	0.000%	9,163	-92.632%
2022-01-06	26.5000	26.6000	26.3000	26.6000	+0.758%	8,582	-92.632%
2022-01-05	26.7700	26.7700	26.4000	26.4000	-1.087%	32,068	-92.576%
2022-01-04	26.7400	26.8000	26.6800	26.6900	-0.670%	18,428	-92.656%
2022-01-03	26.9400	26.9800	26.8500	26.8700	-0.371%	13,102	-92.706%
2021-12-31	26.9800	27.0000	26.8800	26.9700	-0.111%	130,615	-92.733%
2021-12-30	26.9300	27.0000	26.8100	27.0000	+0.334%	54,719	-92.741%
2021-12-29	26.4600	26.9100	26.4600	26.9100	+1.242%	51,191	-92.716%
2021-12-28	26.4000	26.5900	26.3552	26.5800	+0.720%	16,097	-92.626%
2021-12-27	26.5000	26.6200	26.3600	26.3900	-0.976%	31,241	-92.573%
2021-12-23	26.6000	26.7100	26.2500	26.6500	+0.604%	5,417	-92.645%
2021-12-22	26.3000	26.5754	26.3000	26.4900	+0.684%	8,953	-92.601%
2021-12-21	26.2600	26.5200	26.2400	26.3100	-0.567%	10,294	-92.550%
2021-12-20	26.3900	26.4700	26.3118	26.4600	+0.076%	9,814	-92.593%
2021-12-17	26.3200	26.4920	26.3200	26.4400	-0.452%	14,904	-92.587%
2021-12-16	26.1900	26.5600	26.1800	26.5600	+0.797%	8,062	-92.620%
2021-12-15	26.1900	26.3500	26.1900	26.3500	-0.828%	8,153	-92.562%
2021-12-14	26.4700	26.6400	26.4700	26.5700	-0.150%	19,759	-92.623%
2021-12-13	26.5100	26.6100	26.4500	26.6100	-0.075%	5,804	-92.634%
2021-12-10	26.6899	26.6899	26.4300	26.6300	+0.226%	20,691	-92.640%
2021-12-09	26.5981	26.6000	26.4200	26.5700	-0.113%	13,075	-92.623%
2021-12-08	26.6100	26.6100	26.4450	26.6000	-0.113%	7,598	-92.632%
2021-12-07	26.5821	26.6809	26.4700	26.6300	+0.757%	13,710	-92.640%
2021-12-06	26.3849	26.5100	26.3500	26.4300	+0.266%	14,001	-92.584%
2021-12-03	26.3300	26.3899	26.2700	26.3600	-0.152%	10,972	-92.564%
2021-12-02	26.2900	26.4500	26.2900	26.4000	+0.304%	16,109	-92.576%
2021-12-01	26.3600	26.5306	26.2600	26.3200	-0.190%	15,919	-92.553%
2021-11-30	26.2600	26.3700	26.1500	26.3700	+0.419%	46,543	-92.567%
2021-11-29	26.3300	26.4072	26.2200	26.2600	+0.153%	26,867	-92.536%
2021-11-26	26.4010	26.4010	26.1700	26.2200	-1.392%	19,157	-92.525%
2021-11-24	26.5100	26.5900	26.4200	26.5900	+0.411%	5,053	-92.629%
2021-11-23	26.5100	26.5900	26.4500	26.4811	+0.080%	9,934	-92.598%
2021-11-22	26.5400	26.5900	26.3900	26.4600	-0.094%	18,513	-92.593%
2021-11-19	26.3800	26.4850	26.3800	26.4850	+0.322%	4,502	-92.600%
2021-11-18	26.4900	26.5100	26.3600	26.4000	-0.752%	12,481	-92.576%
2021-11-17	26.3900	26.6600	26.3000	26.6000	+0.415%	35,719	-92.632%
2021-11-16	26.4700	26.5800	26.3800	26.4900	+0.341%	16,273	-92.601%
2021-11-15	26.3700	26.4700	26.3500	26.4000	+0.033%	29,212	-92.576%
2021-11-12	26.4400	26.4700	26.3900	26.3914	+0.271%	13,950	-92.573%
2021-11-11	26.5100	26.5300	26.3200	26.3200	-0.679%	5,878	-92.553%
2021-11-10	26.6400	26.6500	26.5000	26.5000	-0.748%	6,050	-92.604%
2021-11-09	26.6600	26.7900	26.6215	26.6997	-0.001%	13,048	-92.659%
2021-11-08	26.7000	26.7618	26.6300	26.7000	+0.037%	5,696	-92.659%