Dark

FRC/PJ
First Republic Bank Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.70% Noncumulative Perpetual Series J Preferred Stock
stock NYSE

Inactive

Apr 28, 2023

1.63USD-29.741%(-0.69)2,090,574

Pre-market

0.00USD-100.000%(-2.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-28	2.4100	2.6000	0.7800	1.6300	-29.741%	2,090,574	0.000%
2023-04-27	2.0000	2.8600	2.0000	2.3200	+16.000%	453,420	-29.741%
2023-04-26	3.0900	3.2500	1.9200	2.0000	-43.020%	1,051,597	-18.500%
2023-04-25	5.0600	5.3500	3.5100	3.5100	-45.327%	1,175,126	-53.561%
2023-04-24	5.8300	6.5600	5.8300	6.4200	+10.120%	335,405	-74.611%
2023-04-21	5.7300	5.9300	5.7000	5.8300	+0.517%	344,089	-72.041%
2023-04-20	5.8000	5.9300	5.7500	5.8000	-2.685%	128,216	-71.897%
2023-04-19	5.7800	5.9800	5.6100	5.9600	+3.356%	169,432	-72.651%
2023-04-18	5.6500	5.7900	5.5800	5.7665	-0.234%	152,338	-71.733%
2023-04-17	5.9300	5.9300	5.7400	5.7800	-4.463%	288,417	-71.799%
2023-04-14	6.1500	6.1500	5.9200	6.0500	-0.329%	193,294	-73.058%
2023-04-13	6.1100	6.2400	5.9100	6.0700	-0.655%	164,087	-73.147%
2023-04-12	5.9000	6.1500	5.7900	6.1100	+3.209%	511,871	-73.322%
2023-04-11	5.3600	6.0100	5.3600	5.9200	+8.425%	271,852	-72.466%
2023-04-10	5.0600	5.6500	5.0100	5.4600	-11.220%	542,185	-70.147%
2023-04-06	5.9800	6.1865	5.8814	6.1500	+1.318%	125,026	-73.496%
2023-04-05	6.2000	6.5900	5.9800	6.0700	-5.156%	344,845	-73.147%
2023-04-04	6.3400	6.4500	5.6300	6.4000	+2.894%	448,616	-74.531%
2023-04-03	5.8500	6.2800	5.7800	6.2200	+9.123%	285,685	-73.794%
2023-03-31	5.7000	6.3700	5.5700	5.7000	+1.786%	1,586,295	-71.404%
2023-03-30	5.5000	5.6000	5.2300	5.6000	+4.478%	508,880	-70.893%
2023-03-29	5.2400	5.8000	5.1900	5.3600	+1.323%	498,608	-69.590%
2023-03-28	6.2400	6.4000	5.1700	5.2900	-13.984%	742,260	-69.187%
2023-03-27	7.1200	7.4000	5.9900	6.1500	+8.027%	908,939	-73.496%
2023-03-24	5.6000	6.4300	5.5801	5.6930	-4.799%	864,186	-71.368%
2023-03-23	6.5600	6.9200	5.3100	5.9800	-2.128%	517,880	-72.742%
2023-03-22	8.2900	8.3500	6.0600	6.1100	-28.118%	614,707	-73.322%
2023-03-21	8.8900	9.4700	8.3000	8.5000	+22.478%	850,406	-80.824%
2023-03-20	8.3799	9.3500	6.8500	6.9400	-22.974%	1,757,748	-76.513%
2023-03-17	11.7100	11.9700	8.7500	9.0100	-33.259%	1,124,177	-81.909%
2023-03-16	8.5500	14.1850	8.1200	13.5000	+47.059%	1,691,869	-87.926%
2023-03-15	9.5500	10.1500	8.5100	9.1800	-12.903%	2,979,572	-82.244%
2023-03-14	13.8100	13.9400	10.4000	10.5400	+1.934%	1,034,889	-84.535%
2023-03-13	10.0200	10.6800	6.7800	10.3400	-33.930%	3,032,967	-84.236%
2023-03-10	17.7000	17.7000	14.3100	15.6500	-16.355%	239,275	-89.585%
2023-03-09	19.5200	19.5400	18.7100	18.7100	-4.687%	57,477	-91.288%
2023-03-08	19.7100	19.7667	19.5733	19.6300	-0.153%	21,617	-91.696%
2023-03-07	19.8300	19.8300	19.5900	19.6601	-0.786%	70,655	-91.709%
2023-03-06	19.7600	19.8600	19.6804	19.8158	+0.384%	11,627	-91.774%
2023-03-03	19.6600	19.7700	19.6400	19.7400	+0.766%	15,610	-91.743%
2023-03-02	19.6100	19.6800	19.4500	19.5900	-0.710%	25,799	-91.679%
2023-03-01	19.8000	19.9081	19.5600	19.7300	-0.253%	14,179	-91.738%
2023-02-28	19.9300	19.9700	19.7500	19.7800	-0.453%	37,691	-91.759%
2023-02-27	20.0400	20.0700	19.8300	19.8700	-0.301%	25,302	-91.797%
2023-02-24	19.8200	19.9597	19.8056	19.9300	-0.300%	18,456	-91.821%
2023-02-23	19.9200	20.0447	19.8600	19.9900	+1.062%	33,172	-91.846%
2023-02-22	19.4900	19.9000	19.4900	19.7800	+1.176%	27,649	-91.759%
2023-02-21	20.0700	20.0800	19.5000	19.5500	-3.218%	33,576	-91.662%
2023-02-17	20.3100	20.3599	20.1500	20.2000	-1.174%	32,430	-91.931%
2023-02-16	20.5500	20.5500	20.4000	20.4400	-1.161%	15,461	-92.025%
2023-02-15	20.6700	20.7300	20.5700	20.6800	+0.145%	23,710	-92.118%
2023-02-14	20.5200	20.8100	20.5200	20.6500	-0.145%	29,461	-92.107%
2023-02-13	20.5200	20.7500	20.5038	20.6800	+1.125%	49,251	-92.118%
2023-02-10	20.5900	20.6000	20.4200	20.4500	-1.446%	25,546	-92.029%
2023-02-09	21.0000	21.0439	20.6901	20.7500	-0.717%	11,696	-92.145%
2023-02-08	20.7500	20.9200	20.7143	20.8999	+0.191%	23,810	-92.201%
2023-02-07	20.9500	20.9685	20.7650	20.8600	-0.430%	18,453	-92.186%
2023-02-06	21.0600	21.0600	20.8176	20.9500	-1.389%	34,915	-92.220%
2023-02-03	21.3000	21.4138	21.1735	21.2450	-1.415%	21,967	-92.328%
2023-02-02	21.4600	21.7000	21.4600	21.5500	+0.748%	34,441	-92.436%
2023-02-01	21.1400	21.4700	21.1400	21.3900	+0.992%	41,614	-92.380%
2023-01-31	21.2400	21.3231	21.1000	21.1800	-0.282%	106,300	-92.304%
2023-01-30	21.2000	21.3400	21.1580	21.2400	+0.189%	117,943	-92.326%
2023-01-27	21.0200	21.3150	21.0200	21.2000	+0.172%	20,672	-92.311%
2023-01-26	21.1400	21.1900	21.0500	21.1637	+0.445%	59,771	-92.298%
2023-01-25	21.1200	21.2200	21.0000	21.0700	-0.707%	30,543	-92.264%
2023-01-24	21.4000	21.4000	21.1000	21.2200	-0.376%	44,697	-92.319%
2023-01-23	21.0000	21.3500	21.0000	21.3000	+1.429%	68,284	-92.347%
2023-01-20	20.8700	21.0600	20.7800	21.0000	+0.527%	44,315	-92.238%
2023-01-19	20.7000	20.9700	20.7000	20.8900	+0.336%	27,650	-92.197%
2023-01-18	20.8500	21.0300	20.7300	20.8200	+1.117%	45,110	-92.171%
2023-01-17	20.2900	20.6700	20.2900	20.5900	+1.529%	39,003	-92.084%
2023-01-13	20.2000	20.4000	19.8600	20.2800	+0.198%	29,597	-91.963%
2023-01-12	20.0100	20.2600	19.7600	20.2400	+0.248%	42,961	-91.947%
2023-01-11	20.1000	20.2700	20.1000	20.1900	+0.548%	59,084	-91.927%
2023-01-10	20.1300	20.1700	19.9200	20.0800	-0.248%	21,804	-91.882%
2023-01-09	20.1400	20.2342	19.8500	20.1299	+1.054%	56,154	-91.903%
2023-01-06	19.6800	20.1800	19.6799	19.9200	+1.168%	35,019	-91.817%
2023-01-05	19.3200	19.7399	19.1375	19.6900	+1.182%	30,354	-91.722%
2023-01-04	18.9300	19.4700	18.9300	19.4600	+3.236%	24,207	-91.624%
2023-01-03	18.6100	19.0451	18.6100	18.8500	+1.617%	59,285	-91.353%
2022-12-30	18.1900	18.9200	17.9900	18.5500	+1.979%	199,798	-91.213%
2022-12-29	18.2300	18.4598	18.1700	18.1900	-0.383%	49,290	-91.039%
2022-12-28	18.5000	18.6000	18.2300	18.2600	-1.775%	72,858	-91.073%
2022-12-27	18.8500	18.8900	18.5200	18.5900	-1.379%	69,166	-91.232%
2022-12-23	19.0000	19.0600	18.8200	18.8500	-1.050%	60,447	-91.353%
2022-12-22	19.3200	19.4700	18.9500	19.0500	-1.855%	50,656	-91.444%
2022-12-21	19.4600	19.5690	19.3600	19.4100	-0.002%	85,884	-91.602%
2022-12-20	19.5200	19.5800	19.3586	19.4104	-0.663%	45,152	-91.602%
2022-12-19	19.5200	19.6295	19.3800	19.5400	-0.464%	57,176	-91.658%
2022-12-16	19.3700	19.7000	19.3700	19.6310	+1.087%	66,547	-91.697%
2022-12-15	19.6500	19.7400	19.4200	19.4200	-1.471%	65,172	-91.607%
2022-12-14	19.7200	19.7200	19.4600	19.7100	+0.356%	46,194	-91.730%
2022-12-13	19.6500	19.8000	19.5400	19.6400	+1.394%	55,461	-91.701%
2022-12-12	19.5500	19.5600	19.2900	19.3700	-0.206%	54,851	-91.585%
2022-12-09	19.6300	19.7700	19.3900	19.4100	-1.771%	53,047	-91.602%
2022-12-08	19.9400	20.0681	19.7200	19.7600	-0.403%	54,748	-91.751%
2022-12-07	19.8500	20.1200	19.8200	19.8400	-0.050%	48,932	-91.784%
2022-12-06	20.2800	20.3683	19.8002	19.8500	-1.635%	92,673	-91.788%
2022-12-05	20.1900	20.3600	20.1200	20.1800	-0.981%	55,254	-91.923%
2022-12-02	20.0900	20.4300	20.0000	20.3800	+0.891%	50,318	-92.002%
2022-12-01	20.0100	20.3500	20.0100	20.2000	+1.051%	86,941	-91.931%
2022-11-30	19.3400	20.0500	19.1700	19.9900	+4.060%	156,383	-91.846%
2022-11-29	19.8100	19.8100	19.2100	19.2100	-3.029%	42,148	-91.515%
2022-11-28	19.9100	19.9100	19.6900	19.8100	-0.502%	51,420	-91.772%
2022-11-25	19.8700	19.9100	19.8201	19.9100	0.000%	10,415	-91.813%
2022-11-23	19.7800	19.9900	19.7786	19.9100	+0.201%	19,685	-91.813%
2022-11-22	20.0100	20.0100	19.7500	19.8700	-0.501%	39,007	-91.797%
2022-11-21	19.8600	19.9700	19.7000	19.9700	+0.554%	114,910	-91.838%
2022-11-18	19.8200	19.8600	19.6000	19.8600	+0.557%	46,471	-91.793%
2022-11-17	19.4200	20.8000	19.3531	19.7500	+0.765%	102,854	-91.747%
2022-11-16	19.4200	19.6500	19.3705	19.6000	+0.513%	34,444	-91.684%
2022-11-15	19.3400	19.5900	19.2405	19.5000	+2.041%	75,739	-91.641%
2022-11-14	19.2700	19.2900	18.9700	19.1100	-0.984%	45,410	-91.470%
2022-11-11	18.9800	19.3900	18.9800	19.3000	+1.686%	24,102	-91.554%
2022-11-10	18.1800	18.9900	18.1800	18.9800	+7.232%	42,901	-91.412%
2022-11-09	17.6300	17.8400	17.3129	17.7000	-0.506%	51,455	-90.791%
2022-11-08	17.5500	17.8300	17.5300	17.7900	+1.599%	46,476	-90.838%
2022-11-07	17.5500	17.5500	17.3400	17.5100	+0.401%	29,197	-90.691%
2022-11-04	17.5200	17.5975	17.3200	17.4400	-0.115%	38,649	-90.654%
2022-11-03	17.4900	17.5393	17.2701	17.4600	-1.133%	31,363	-90.664%
2022-11-02	17.5400	17.8200	17.3600	17.6600	+0.684%	50,056	-90.770%
2022-11-01	17.7700	17.7700	17.4500	17.5400	-0.171%	55,823	-90.707%
2022-10-31	18.0500	18.0890	17.5100	17.5700	-2.389%	86,735	-90.723%
2022-10-28	18.0800	18.2700	17.9500	18.0000	+0.056%	38,132	-90.944%
2022-10-27	18.0200	18.1930	17.9500	17.9900	+0.279%	35,026	-90.939%
2022-10-26	18.1300	18.3166	17.9100	17.9400	-0.444%	53,967	-90.914%
2022-10-25	17.7900	18.1400	17.7264	18.0200	+1.636%	88,812	-90.954%
2022-10-24	17.6400	17.9000	17.3601	17.7300	+0.681%	116,701	-90.807%
2022-10-21	17.4300	17.6400	17.2300	17.6100	+0.342%	80,727	-90.744%
2022-10-20	17.9400	18.0199	17.4200	17.5500	-2.239%	29,952	-90.712%
2022-10-19	18.0900	18.1480	17.8400	17.9520	-1.200%	24,455	-90.920%
2022-10-18	18.4200	18.6236	18.0100	18.1700	-1.571%	53,979	-91.029%
2022-10-17	18.7300	18.7300	18.2700	18.4600	0.000%	22,642	-91.170%
2022-10-14	18.5500	18.5500	18.3001	18.4600	-0.378%	15,779	-91.170%
2022-10-13	18.4000	18.6400	18.0879	18.5300	-1.489%	37,453	-91.203%
2022-10-12	18.9000	18.9000	18.6800	18.8100	-1.000%	39,418	-91.334%
2022-10-11	19.1400	19.1400	18.8800	19.0000	-0.419%	18,959	-91.421%
2022-10-10	19.3100	19.3300	18.9800	19.0800	-0.832%	59,548	-91.457%
2022-10-07	18.9800	19.3300	18.7844	19.2400	+0.680%	97,061	-91.528%
2022-10-06	19.3400	19.3400	19.0001	19.1100	-0.984%	21,731	-91.470%
2022-10-05	19.3200	19.3500	19.1500	19.3000	-1.026%	34,998	-91.554%
2022-10-04	19.4800	19.6900	19.4100	19.5000	+0.515%	70,085	-91.641%
2022-10-03	19.2600	19.6000	19.2600	19.4000	+0.570%	26,098	-91.598%
2022-09-30	18.9800	19.2900	18.9800	19.2900	+0.942%	99,105	-91.550%
2022-09-29	19.2000	19.2000	18.7900	19.1100	-0.417%	31,742	-91.470%
2022-09-28	19.0100	19.3300	19.0100	19.1900	+0.947%	37,926	-91.506%
2022-09-27	18.8100	19.0100	18.7520	19.0100	+1.010%	51,897	-91.426%
2022-09-26	18.9600	19.0000	18.7500	18.8200	-0.686%	30,484	-91.339%
2022-09-23	18.9700	19.0800	18.8000	18.9500	-0.993%	25,766	-91.398%
2022-09-22	19.3400	19.3400	19.0000	19.1400	-1.340%	45,806	-91.484%
2022-09-21	19.3500	19.4500	19.2000	19.4000	+1.042%	19,214	-91.598%
2022-09-20	19.0900	19.2500	19.0900	19.2000	-0.415%	25,265	-91.510%
2022-09-19	19.4000	19.4600	19.2500	19.2800	-0.925%	36,196	-91.546%
2022-09-16	19.2000	19.5200	19.2000	19.4600	+0.154%	27,618	-91.624%
2022-09-15	19.4800	19.6300	19.3600	19.4300	-0.817%	32,147	-91.611%
2022-09-14	19.4600	19.6200	19.3400	19.5900	+0.513%	43,611	-91.679%
2022-09-13	19.3900	19.5100	19.2400	19.4900	-0.814%	85,436	-91.637%
2022-09-12	19.5400	19.7400	19.5000	19.6500	+0.821%	43,344	-91.705%
2022-09-09	19.2900	19.4900	19.2850	19.4900	+1.458%	37,996	-91.637%
2022-09-08	19.3300	19.5400	19.2000	19.2100	-1.030%	41,910	-91.515%
2022-09-07	19.5000	19.5000	19.2500	19.4100	+0.989%	44,492	-91.602%
2022-09-06	19.7900	19.7900	19.1900	19.2200	-2.880%	36,182	-91.519%
2022-09-02	19.9200	19.9959	19.6900	19.7900	+0.253%	23,387	-91.764%
2022-09-01	20.1100	20.2300	19.7100	19.7400	-1.986%	36,803	-91.743%
2022-08-31	20.7300	20.8200	20.1400	20.1400	-2.564%	39,178	-91.907%
2022-08-30	20.8200	20.8500	20.6100	20.6700	-0.863%	38,458	-92.114%
2022-08-29	20.8400	20.9338	20.7018	20.8500	-0.477%	15,788	-92.182%
2022-08-26	20.9400	21.0215	20.8421	20.9500	-0.238%	54,101	-92.220%
2022-08-25	20.8100	21.0900	20.8000	21.0000	+1.695%	50,567	-92.238%
2022-08-24	20.5600	20.9237	20.3800	20.6500	+0.291%	25,271	-92.107%
2022-08-23	20.9100	21.1900	19.9200	20.5900	-1.906%	71,147	-92.084%
2022-08-22	21.2300	21.3000	20.9900	20.9900	-1.824%	33,880	-92.234%
2022-08-19	21.6000	21.7000	21.3300	21.3800	-2.061%	36,261	-92.376%
2022-08-18	21.9300	21.9500	21.7600	21.8300	-0.183%	40,667	-92.533%
2022-08-17	22.2200	22.2609	21.8500	21.8700	-2.972%	53,075	-92.547%
2022-08-16	22.6900	22.6900	22.4200	22.5400	-0.661%	33,462	-92.768%
2022-08-15	22.4900	22.7600	22.4900	22.6900	+0.665%	87,049	-92.816%
2022-08-12	22.3600	22.5400	22.2700	22.5400	+1.076%	21,128	-92.768%
2022-08-11	22.4500	22.4900	22.2000	22.3000	-0.134%	19,094	-92.691%
2022-08-10	22.2300	22.4400	22.1200	22.3300	+1.270%	29,570	-92.700%
2022-08-09	22.3400	22.3400	21.8510	22.0500	-1.298%	28,323	-92.608%
2022-08-08	22.4600	22.4800	22.1100	22.3400	+0.045%	69,215	-92.704%
2022-08-05	22.5600	22.7200	22.1628	22.3300	-2.233%	42,633	-92.700%
2022-08-04	22.8700	22.8700	22.6700	22.8400	-0.131%	47,022	-92.863%
2022-08-03	22.7000	22.9800	22.6644	22.8700	+0.793%	41,502	-92.873%
2022-08-02	21.5200	23.0200	21.5200	22.6900	+3.277%	153,863	-92.816%
2022-08-01	21.4400	22.1300	21.1519	21.9700	+3.049%	68,656	-92.581%
2022-07-29	20.9500	21.3900	20.8800	21.3200	+2.107%	51,412	-92.355%
2022-07-28	20.6300	20.8800	20.4687	20.8800	+1.606%	56,508	-92.193%
2022-07-27	20.4800	20.6500	20.4800	20.5500	+0.049%	28,855	-92.068%
2022-07-26	20.4900	20.5400	20.3900	20.5400	+0.440%	89,965	-92.064%
2022-07-25	20.5000	20.5400	20.3042	20.4500	-0.240%	33,571	-92.029%
2022-07-22	20.3600	20.5500	20.3150	20.4991	+1.330%	29,374	-92.048%
2022-07-21	20.0700	20.2400	20.0700	20.2300	+0.797%	22,924	-91.943%
2022-07-20	20.1500	20.1800	20.0700	20.0700	+0.150%	29,713	-91.878%
2022-07-19	20.1700	20.3799	20.0400	20.0400	-0.447%	42,703	-91.866%
2022-07-18	20.2300	20.3050	20.1250	20.1300	+0.349%	15,381	-91.903%
2022-07-15	20.0700	20.2100	19.9950	20.0600	+0.905%	33,442	-91.874%
2022-07-14	20.0900	20.0900	19.8000	19.8800	-1.924%	22,281	-91.801%
2022-07-13	19.9600	20.3400	19.7101	20.2700	+0.645%	43,620	-91.959%
2022-07-12	20.2900	20.3500	20.1000	20.1400	+0.106%	19,120	-91.907%
2022-07-11	20.0200	20.3200	20.0100	20.1187	-0.056%	18,680	-91.898%
2022-07-08	19.9900	20.1300	19.8400	20.1300	+0.751%	19,757	-91.903%
2022-07-07	20.0200	20.1190	19.9200	19.9800	+0.352%	24,995	-91.842%
2022-07-06	19.8700	20.0300	19.8400	19.9100	+0.201%	35,674	-91.813%
2022-07-05	19.8500	19.8800	19.6500	19.8700	+0.101%	40,646	-91.797%
2022-07-01	19.4700	19.8600	19.4300	19.8500	+2.004%	21,922	-91.788%
2022-06-30	19.4000	19.6700	19.2431	19.4600	+0.568%	58,515	-91.624%
2022-06-29	19.5100	19.5100	19.3500	19.3500	-0.461%	19,661	-91.576%
2022-06-28	19.4400	19.5900	19.3700	19.4396	-0.259%	21,897	-91.615%
2022-06-27	19.5200	19.6300	19.4200	19.4900	+0.412%	30,548	-91.637%
2022-06-24	19.2400	19.4675	19.2134	19.4100	+1.120%	27,928	-91.602%
2022-06-23	18.9700	19.1950	18.9700	19.1950	+1.615%	26,172	-91.508%
2022-06-22	18.8800	19.0400	18.8314	18.8900	+0.265%	32,619	-91.371%
2022-06-21	18.9000	19.0999	18.7700	18.8400	+0.426%	26,666	-91.348%
2022-06-17	18.7400	18.9100	18.7073	18.7601	+0.483%	51,765	-91.311%
2022-06-16	18.7300	18.7900	18.5000	18.6700	-2.251%	38,000	-91.269%
2022-06-15	18.7900	19.1000	18.6501	19.1000	+3.020%	32,238	-91.466%
2022-06-14	18.7800	18.9400	18.4200	18.5400	-1.120%	56,059	-91.208%
2022-06-13	19.2500	19.3200	18.6500	18.7500	-4.434%	45,235	-91.307%
2022-06-10	19.8400	19.8400	19.2800	19.6200	-1.753%	26,726	-91.692%
2022-06-09	20.1300	20.2600	19.8600	19.9700	-1.236%	37,548	-91.838%
2022-06-08	20.4000	20.4319	20.2200	20.2200	-0.197%	19,681	-91.939%
2022-06-07	20.0200	20.4500	19.9239	20.2600	+1.199%	48,662	-91.955%
2022-06-06	20.2500	20.2800	19.9800	20.0200	-0.497%	24,238	-91.858%
2022-06-03	20.2600	20.4000	20.0300	20.1200	-1.614%	44,937	-91.899%
2022-06-02	20.5000	20.5000	20.2100	20.4500	-0.341%	28,022	-92.029%
2022-06-01	20.9100	20.9100	20.3251	20.5200	-0.870%	57,167	-92.057%
2022-05-31	20.8900	20.9899	20.5500	20.7000	-1.193%	78,045	-92.126%
2022-05-27	20.2700	21.0400	20.2700	20.9500	+3.457%	74,634	-92.220%
2022-05-26	20.0100	20.4500	20.0100	20.2500	+1.555%	66,727	-91.951%
2022-05-25	19.3400	19.9581	19.3400	19.9400	+3.209%	116,640	-91.825%
2022-05-24	18.8400	19.3300	18.7000	19.3200	+2.821%	45,687	-91.563%
2022-05-23	18.8700	18.9787	18.7400	18.7900	-1.053%	94,969	-91.325%
2022-05-20	19.0300	19.0899	18.7000	18.9900	+0.158%	101,196	-91.417%
2022-05-19	18.6700	19.0100	18.6500	18.9600	+1.336%	142,254	-91.403%
2022-05-18	18.8700	18.9100	18.5500	18.7100	-0.532%	91,527	-91.288%
2022-05-17	19.3100	19.4003	18.8100	18.8100	-2.082%	131,014	-91.334%
2022-05-16	18.9800	19.3400	18.8000	19.2100	+1.319%	65,969	-91.515%
2022-05-13	19.0000	19.1781	18.9100	18.9600	+0.211%	71,440	-91.403%
2022-05-12	18.5500	18.9200	18.5200	18.9200	+1.176%	77,854	-91.385%
2022-05-11	18.5800	18.9200	18.5800	18.7000	+0.538%	40,334	-91.283%
2022-05-10	18.7000	18.7900	18.5000	18.6000	+0.649%	62,790	-91.237%
2022-05-09	18.5100	18.5500	18.3687	18.4800	-0.752%	45,417	-91.180%
2022-05-06	18.8100	18.8944	18.5100	18.6200	-2.052%	55,681	-91.246%
2022-05-05	19.3400	19.3400	18.8100	19.0100	-2.762%	70,557	-91.426%
2022-05-04	18.8600	19.5500	18.7200	19.5500	+3.769%	68,431	-91.662%
2022-05-03	19.0000	19.0000	18.6400	18.8400	+0.213%	57,710	-91.348%
2022-05-02	19.2300	19.2300	18.6000	18.8000	-2.591%	64,380	-91.330%
2022-04-29	19.5000	19.5000	19.1100	19.3000	-1.531%	101,281	-91.554%
2022-04-28	19.2600	19.7000	19.0500	19.6000	+1.292%	154,051	-91.684%
2022-04-27	19.6100	19.7100	19.1900	19.3500	-1.276%	51,089	-91.576%
2022-04-26	19.8400	19.8500	19.5900	19.6000	-0.960%	69,821	-91.684%
2022-04-25	19.7000	19.8000	19.6500	19.7900	+0.508%	26,804	-91.764%
2022-04-22	19.7600	19.8999	19.5100	19.6900	-0.706%	33,451	-91.722%
2022-04-21	20.3100	20.3100	19.2800	19.8300	-2.026%	61,560	-91.780%
2022-04-20	20.2500	20.3300	20.1500	20.2400	+0.497%	53,291	-91.947%
2022-04-19	20.1800	20.2000	19.9300	20.1400	-0.297%	173,427	-91.907%
2022-04-18	20.4300	20.4500	20.1600	20.2000	-1.222%	96,809	-91.931%
2022-04-14	20.4500	20.4500	20.1700	20.4500	+0.147%	36,632	-92.029%
2022-04-13	20.4700	20.4700	20.2600	20.4200	-1.162%	79,062	-92.018%
2022-04-12	21.0200	21.2018	20.5100	20.6600	-1.006%	73,555	-92.110%
2022-04-11	21.2500	21.2500	20.8600	20.8700	-2.157%	74,569	-92.190%
2022-04-08	21.4700	21.4768	21.1907	21.3300	-0.745%	32,078	-92.358%
2022-04-07	21.3500	21.6000	21.3500	21.4900	+0.468%	194,629	-92.415%
2022-04-06	21.5800	21.6000	21.3100	21.3900	-1.519%	89,130	-92.380%
2022-04-05	22.2400	22.2400	21.7200	21.7200	-2.162%	25,072	-92.495%
2022-04-04	22.3800	22.3900	22.1489	22.2000	-0.225%	55,756	-92.658%
2022-04-01	22.3600	22.3600	22.0750	22.2500	-0.581%	19,471	-92.674%
2022-03-31	22.3700	22.4100	22.2657	22.3800	+0.811%	43,353	-92.717%
2022-03-30	22.0000	22.2200	21.9800	22.2000	+1.139%	237,898	-92.658%
2022-03-29	21.6700	21.9500	21.6600	21.9500	+1.715%	27,226	-92.574%
2022-03-28	21.6300	21.7483	21.5128	21.5800	+0.232%	51,023	-92.447%
2022-03-25	21.7500	21.7900	21.5000	21.5300	-1.374%	49,619	-92.429%
2022-03-24	21.7300	21.8600	21.6150	21.8300	+0.917%	30,718	-92.533%
2022-03-23	21.6400	21.7500	21.4600	21.6317	-0.038%	48,099	-92.465%
2022-03-22	21.6700	21.7897	21.6100	21.6400	-0.574%	27,422	-92.468%
2022-03-21	22.0200	22.1200	21.5700	21.7650	-1.427%	32,517	-92.511%
2022-03-18	21.8600	22.1000	21.8600	22.0800	+1.238%	38,687	-92.618%
2022-03-17	21.5500	21.8499	21.5500	21.8100	+1.442%	36,130	-92.526%
2022-03-16	21.2900	21.5000	21.1500	21.5000	+1.607%	76,038	-92.419%
2022-03-15	21.3200	21.3700	21.0600	21.1600	-0.377%	99,966	-92.297%
2022-03-14	21.6000	21.6000	20.9900	21.2400	-2.120%	77,860	-92.326%
2022-03-11	21.8900	22.0400	21.6800	21.7000	-1.094%	33,536	-92.488%
2022-03-10	21.9000	22.0400	21.7800	21.9400	-0.859%	56,876	-92.571%
2022-03-09	22.2500	22.3261	22.1200	22.1300	-0.090%	47,552	-92.634%
2022-03-08	22.2000	22.2299	21.9300	22.1500	-0.494%	30,966	-92.641%
2022-03-07	22.5500	22.5500	22.2600	22.2600	-1.461%	37,967	-92.677%
2022-03-04	22.7700	22.7700	22.4700	22.5900	-0.572%	47,704	-92.784%
2022-03-03	22.7700	22.8700	22.6500	22.7200	+0.265%	89,399	-92.826%
2022-03-02	22.8800	22.8800	22.6200	22.6600	-0.614%	65,450	-92.807%
2022-03-01	22.9000	23.0800	22.7600	22.8000	+0.264%	41,812	-92.851%
2022-02-28	22.9000	23.2058	22.6916	22.7400	-0.481%	60,473	-92.832%
2022-02-25	22.6200	22.9298	22.5100	22.8500	+1.510%	31,291	-92.867%
2022-02-24	22.2900	22.5100	22.0200	22.5100	0.000%	36,440	-92.759%
2022-02-23	22.7100	22.7200	22.4700	22.5100	-0.793%	43,206	-92.759%
2022-02-22	22.7300	22.7300	22.5100	22.6900	-0.482%	42,761	-92.816%
2022-02-18	22.6900	22.8900	22.6100	22.8000	+0.885%	47,930	-92.851%
2022-02-17	22.5700	22.8700	22.4500	22.6000	-0.265%	54,890	-92.788%
2022-02-16	22.2400	22.6800	22.0835	22.6600	+1.888%	89,108	-92.807%
2022-02-15	22.0900	22.3000	22.0454	22.2400	+1.183%	75,307	-92.671%
2022-02-14	22.1600	22.1600	21.7700	21.9800	-1.567%	60,022	-92.584%
2022-02-11	22.7000	22.9000	22.2397	22.3300	-1.846%	77,248	-92.700%
2022-02-10	22.7900	22.9700	22.3700	22.7500	-1.173%	242,754	-92.835%
2022-02-09	23.1300	23.1979	22.8000	23.0200	0.000%	65,788	-92.919%
2022-02-08	23.2100	23.2500	22.8700	23.0200	-1.413%	69,166	-92.919%
2022-02-07	23.5700	23.6500	23.2700	23.3500	-0.715%	82,532	-93.019%
2022-02-04	23.8400	23.9061	23.5108	23.5182	-1.844%	51,813	-93.069%
2022-02-03	24.1100	24.1990	23.9201	23.9600	-1.440%	43,035	-93.197%
2022-02-02	24.6000	24.6800	24.1800	24.3100	-1.098%	88,553	-93.295%
2022-02-01	24.5800	24.6450	24.4600	24.5800	+0.327%	230,179	-93.369%
2022-01-31	24.4700	24.7000	24.4200	24.5000	-0.122%	110,701	-93.347%
2022-01-28	24.6600	24.6600	24.0700	24.5300	+0.988%	38,902	-93.355%
2022-01-27	25.1700	25.4200	24.2900	24.2900	-3.304%	29,892	-93.289%
2022-01-26	25.5000	25.5850	25.1017	25.1200	-1.374%	19,538	-93.511%
2022-01-25	25.6500	25.6500	25.4300	25.4700	-0.624%	25,522	-93.600%
2022-01-24	25.6400	25.6400	25.4690	25.6300	-0.272%	24,433	-93.640%
2022-01-21	25.8500	25.9700	25.7000	25.7000	-0.619%	40,956	-93.658%
2022-01-20	26.0800	26.1238	25.8200	25.8600	-0.462%	31,997	-93.697%
2022-01-19	26.1500	26.1539	25.9500	25.9800	-0.154%	30,866	-93.726%
2022-01-18	26.3000	26.3000	26.0100	26.0200	-1.439%	20,920	-93.736%
2022-01-14	26.1500	26.4100	26.1500	26.4000	+0.076%	18,468	-93.826%
2022-01-13	26.1800	26.4100	26.1705	26.3800	-0.565%	13,659	-93.821%
2022-01-12	26.4300	26.5400	26.3500	26.5300	+0.075%	11,747	-93.856%
2022-01-11	26.3000	26.5500	26.1900	26.5100	+0.645%	19,196	-93.851%
2022-01-10	26.0300	26.3400	26.0300	26.3400	+0.458%	41,740	-93.812%
2022-01-07	26.1600	26.3100	25.9823	26.2200	+0.034%	15,475	-93.783%
2022-01-06	26.1700	26.2800	25.9050	26.2110	+0.618%	12,461	-93.781%
2022-01-05	26.5000	26.5400	25.9800	26.0500	-1.326%	24,283	-93.743%
2022-01-04	26.7000	26.7000	26.3400	26.4000	-1.382%	30,006	-93.826%
2022-01-03	26.8100	26.9100	26.7200	26.7700	-0.446%	18,486	-93.911%
2021-12-31	26.5700	26.9100	26.5700	26.8900	+0.863%	33,219	-93.938%
2021-12-30	26.6680	26.7700	26.6300	26.6600	-0.112%	7,124	-93.886%
2021-12-29	26.6000	26.7000	26.5500	26.6900	+0.338%	15,430	-93.893%
2021-12-28	26.6100	26.6100	26.4719	26.6000	+0.038%	9,618	-93.872%
2021-12-27	26.5849	26.6800	26.4300	26.5900	+0.415%	20,577	-93.870%
2021-12-23	26.7200	26.8400	26.4600	26.4800	-0.712%	13,872	-93.844%
2021-12-22	26.3300	26.6700	26.3100	26.6700	+1.138%	22,279	-93.888%
2021-12-21	26.3900	26.4600	26.3047	26.3700	+0.266%	14,516	-93.819%
2021-12-20	26.2800	26.4000	26.2800	26.3000	-0.152%	11,885	-93.802%
2021-12-17	26.4500	26.5386	26.2990	26.3400	-0.491%	48,044	-93.812%
2021-12-16	26.3400	26.4799	26.2963	26.4700	+0.608%	37,193	-93.842%
2021-12-15	26.3000	26.3600	26.1300	26.3100	+0.076%	23,209	-93.805%
2021-12-14	26.3000	26.3200	26.2500	26.2900	-0.303%	16,849	-93.800%
2021-12-13	26.2700	26.3700	26.2000	26.3700	+0.687%	16,774	-93.819%
2021-12-10	26.2800	26.4000	26.1500	26.1900	-0.305%	54,262	-93.776%
2021-12-09	26.0100	26.2700	26.0100	26.2700	+0.536%	61,655	-93.795%
2021-12-08	26.1800	26.1800	26.0097	26.1300	-0.172%	16,279	-93.762%
2021-12-07	25.9500	26.1900	25.9500	26.1750	+0.906%	26,434	-93.773%
2021-12-06	25.9200	25.9600	25.8931	25.9400	+0.193%	20,099	-93.716%
2021-12-03	25.9400	25.9400	25.7700	25.8900	-0.039%	23,379	-93.704%
2021-12-02	25.8900	25.9750	25.8200	25.9000	+0.427%	17,825	-93.707%
2021-12-01	25.8000	25.9500	25.7750	25.7900	+0.703%	15,218	-93.680%
2021-11-30	25.7900	25.8400	25.4700	25.6100	-0.389%	43,977	-93.635%
2021-11-29	25.5700	25.8600	25.5500	25.7100	+0.982%	9,843	-93.660%
2021-11-26	25.5900	25.6413	25.4400	25.4600	-1.165%	15,203	-93.598%
2021-11-24	25.8500	25.8699	25.6600	25.7600	-0.271%	21,366	-93.672%
2021-11-23	25.8000	25.9000	25.7800	25.8300	-0.193%	18,848	-93.690%
2021-11-22	26.0500	26.0767	25.7800	25.8800	-0.428%	21,832	-93.702%
2021-11-19	26.3800	26.3800	25.9400	25.9912	-1.024%	70,026	-93.729%
2021-11-18	26.5800	26.5800	26.2200	26.2600	-1.204%	73,788	-93.793%
2021-11-17	26.5900	26.5900	26.4350	26.5800	+0.188%	12,992	-93.868%
2021-11-16	26.5700	26.6010	26.4400	26.5300	-0.159%	11,639	-93.856%
2021-11-15	26.6217	26.6500	26.5300	26.5722	-0.217%	10,597	-93.866%
2021-11-12	26.6850	26.7373	26.5990	26.6300	+0.038%	17,936	-93.879%
2021-11-11	26.8200	26.9143	26.6100	26.6200	-1.004%	39,031	-93.877%
2021-11-10	27.0300	27.0300	26.7900	26.8900	-0.665%	13,726	-93.938%
2021-11-09	27.1400	27.1400	26.9957	27.0700	-0.037%	5,930	-93.979%
2021-11-08	27.0940	27.0940	27.0100	27.0800	-0.258%	10,647	-93.981%