Dark

FRC/PK
First Republic Bank Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.125% Noncumulative Perpetual Series K Preferred Stock
stock NYSE

Inactive

Apr 28, 2023

1.64USD-26.786%(-0.60)1,121,797

Pre-market

0.00USD-100.000%(-2.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-28	2.5700	2.5900	0.7468	1.6400	-26.786%	1,121,797	0.000%
2023-04-27	1.8600	2.8200	1.8600	2.2400	+31.765%	720,257	-26.786%
2023-04-26	3.0300	3.1600	1.6500	1.7000	-51.429%	826,345	-3.529%
2023-04-25	5.2000	5.2000	3.5000	3.5000	-45.483%	750,720	-53.143%
2023-04-24	5.7600	6.5000	5.7600	6.4200	+14.439%	626,570	-74.455%
2023-04-21	5.7000	5.7800	5.5700	5.6100	-0.355%	166,388	-70.766%
2023-04-20	5.7800	5.8700	5.6100	5.6300	-4.466%	327,158	-70.870%
2023-04-19	5.8100	5.9000	5.5300	5.8932	+5.424%	152,414	-72.171%
2023-04-18	5.8800	5.8800	5.5300	5.5900	-3.621%	81,500	-70.662%
2023-04-17	5.9600	5.9600	5.7400	5.8000	-2.192%	172,878	-71.724%
2023-04-14	6.1200	6.1800	5.9200	5.9300	-1.495%	252,823	-72.344%
2023-04-13	6.2000	6.2500	5.9901	6.0200	-6.667%	63,373	-72.757%
2023-04-12	6.1000	6.4500	5.7600	6.4500	+9.694%	580,405	-74.574%
2023-04-11	5.4200	5.9000	5.3600	5.8800	+7.890%	468,859	-72.109%
2023-04-10	5.0000	5.5200	5.0000	5.4500	-8.094%	1,011,673	-69.908%
2023-04-06	5.7200	6.0000	5.6300	5.9300	+1.195%	83,188	-72.344%
2023-04-05	5.8700	6.0999	5.7300	5.8600	-2.007%	240,757	-72.014%
2023-04-04	6.0000	6.1100	5.3500	5.9800	+1.701%	186,337	-72.575%
2023-04-03	5.4100	6.0600	5.3500	5.8800	+10.319%	441,607	-72.109%
2023-03-31	5.4400	6.0000	5.1600	5.3300	+0.566%	2,336,797	-69.231%
2023-03-30	5.1700	5.4000	5.0000	5.3000	+6.017%	1,116,141	-69.057%
2023-03-29	5.1200	5.4500	4.9000	4.9992	-0.216%	805,576	-67.195%
2023-03-28	5.9000	6.1000	5.0000	5.0100	-13.918%	1,018,668	-67.265%
2023-03-27	6.7800	6.9800	5.5200	5.8200	+12.355%	967,013	-71.821%
2023-03-24	5.4500	6.1300	5.1300	5.1800	-7.993%	685,483	-68.340%
2023-03-23	6.3300	6.5100	5.0100	5.6300	-2.257%	819,627	-70.870%
2023-03-22	8.2500	8.2500	5.6500	5.7600	-29.151%	831,796	-71.528%
2023-03-21	8.4800	9.0000	8.1300	8.1300	+18.686%	1,058,626	-79.828%
2023-03-20	7.5000	9.1000	6.8500	6.8500	-20.809%	930,735	-76.058%
2023-03-17	10.8800	11.1000	8.5000	8.6500	-31.943%	763,589	-81.040%
2023-03-16	7.8000	13.5528	7.7100	12.7100	+54.248%	1,072,133	-87.097%
2023-03-15	9.6800	9.7000	7.7200	8.2400	-18.173%	1,308,535	-80.097%
2023-03-14	13.3000	14.0000	10.0300	10.0700	-2.043%	407,361	-83.714%
2023-03-13	10.1200	10.6800	7.2000	10.2800	-25.345%	709,352	-84.047%
2023-03-10	13.5200	15.9200	12.6600	13.7700	-16.292%	297,497	-88.090%
2023-03-09	17.4900	17.4900	16.3700	16.4500	-5.677%	34,574	-90.030%
2023-03-08	17.4300	17.5100	17.3300	17.4400	+0.230%	8,934	-90.596%
2023-03-07	17.5100	17.5100	17.3800	17.4000	-0.911%	15,711	-90.575%
2023-03-06	17.5200	17.6400	17.4583	17.5600	+0.573%	49,872	-90.661%
2023-03-03	17.4000	17.4600	17.3700	17.4600	+1.217%	7,788	-90.607%
2023-03-02	17.3600	17.3800	17.1000	17.2500	-1.485%	24,695	-90.493%
2023-03-01	17.5400	17.5400	17.3030	17.5100	-0.285%	22,103	-90.634%
2023-02-28	17.4700	17.6500	17.3600	17.5600	+0.920%	48,350	-90.661%
2023-02-27	17.5200	17.6500	17.4000	17.4000	-0.287%	13,461	-90.575%
2023-02-24	17.4100	17.5700	17.3400	17.4500	-0.796%	15,259	-90.602%
2023-02-23	17.5400	17.6494	17.4300	17.5900	+0.947%	30,248	-90.677%
2023-02-22	17.2100	17.5000	17.2100	17.4250	+1.249%	31,156	-90.588%
2023-02-21	17.6900	17.6900	17.2100	17.2100	-3.369%	28,447	-90.471%
2023-02-17	17.8500	17.9482	17.7804	17.8100	-0.725%	26,922	-90.792%
2023-02-16	18.1800	18.1800	17.9400	17.9400	-1.860%	14,467	-90.858%
2023-02-15	18.3600	18.3600	18.2600	18.2800	-0.218%	17,416	-91.028%
2023-02-14	18.2400	18.4700	18.1400	18.3200	+0.439%	59,838	-91.048%
2023-02-13	18.1600	18.2900	18.1200	18.2400	+0.496%	23,849	-91.009%
2023-02-10	18.4100	18.4100	18.0901	18.1499	-1.413%	19,018	-90.964%
2023-02-09	18.6400	18.6499	18.3000	18.4100	-0.433%	21,484	-91.092%
2023-02-08	18.4600	18.5350	18.4100	18.4900	+0.054%	19,325	-91.130%
2023-02-07	18.6000	18.6000	18.2800	18.4800	-0.645%	25,884	-91.126%
2023-02-06	18.6700	18.6700	18.4181	18.6000	-0.694%	29,996	-91.183%
2023-02-03	18.9200	18.9200	18.6300	18.7300	-1.783%	62,037	-91.244%
2023-02-02	18.9900	19.1300	18.9600	19.0700	+0.953%	39,153	-91.400%
2023-02-01	18.7900	18.9623	18.6600	18.8900	+0.265%	33,927	-91.318%
2023-01-31	18.8000	18.8400	18.6800	18.8400	+0.749%	38,919	-91.295%
2023-01-30	18.5000	18.7000	18.3900	18.7000	+1.300%	39,982	-91.230%
2023-01-27	18.5200	18.7000	18.4300	18.4600	-0.539%	44,643	-91.116%
2023-01-26	18.5600	18.5800	18.5000	18.5600	+0.324%	18,430	-91.164%
2023-01-25	18.4800	18.5400	18.3500	18.5000	+0.108%	31,666	-91.135%
2023-01-24	18.5800	18.5800	18.3867	18.4800	-0.377%	22,976	-91.126%
2023-01-23	18.4000	18.5500	18.3000	18.5500	+1.200%	20,592	-91.159%
2023-01-20	18.2300	18.3500	18.0700	18.3300	+0.881%	24,549	-91.053%
2023-01-19	18.0500	18.1900	17.9600	18.1700	+0.609%	23,857	-90.974%
2023-01-18	18.0700	18.3000	17.8800	18.0600	+1.120%	52,082	-90.919%
2023-01-17	17.6900	17.8800	17.6700	17.8600	+1.651%	27,793	-90.817%
2023-01-13	17.4300	17.6100	17.4300	17.5700	+0.803%	15,382	-90.666%
2023-01-12	17.3700	17.4500	17.3000	17.4300	-0.400%	2,485,224	-90.591%
2023-01-11	17.4500	17.5200	17.4300	17.5000	+0.459%	97,989	-90.629%
2023-01-10	17.4200	17.4600	17.3200	17.4200	+0.057%	25,352	-90.586%
2023-01-09	17.3500	17.4800	17.2497	17.4100	+0.986%	35,801	-90.580%
2023-01-06	17.2200	17.5950	17.1900	17.2400	+0.760%	237,899	-90.487%
2023-01-05	16.8100	17.2200	16.8035	17.1100	+1.603%	35,871	-90.415%
2023-01-04	16.5400	16.8500	16.4114	16.8400	+3.186%	26,566	-90.261%
2023-01-03	16.2300	16.5200	16.2300	16.3200	+2.000%	56,030	-89.951%
2022-12-30	16.3000	16.5600	16.0000	16.0000	-1.720%	117,156	-89.750%
2022-12-29	16.4500	16.5318	16.2706	16.2800	-0.732%	47,943	-89.926%
2022-12-28	16.6500	16.7800	16.3800	16.4000	-2.148%	65,120	-90.000%
2022-12-27	16.8500	16.9100	16.5500	16.7600	-1.121%	46,347	-90.215%
2022-12-23	17.0100	17.0200	16.8500	16.9500	-0.528%	50,543	-90.324%
2022-12-22	17.0600	17.1900	16.9000	17.0400	-0.757%	52,328	-90.376%
2022-12-21	17.2100	17.2200	17.0326	17.1700	+0.468%	47,297	-90.448%
2022-12-20	17.1500	17.1800	17.0400	17.0900	-0.755%	27,680	-90.404%
2022-12-19	17.0300	17.2400	17.0300	17.2200	-0.058%	50,915	-90.476%
2022-12-16	16.9000	17.2400	16.8282	17.2300	+1.174%	42,779	-90.482%
2022-12-15	17.1000	17.1000	16.9800	17.0300	-0.642%	44,099	-90.370%
2022-12-14	17.1600	17.1900	17.0500	17.1400	+0.410%	26,601	-90.432%
2022-12-13	17.1500	17.2500	17.0100	17.0700	+1.486%	90,868	-90.393%
2022-12-12	16.8800	16.9937	16.7300	16.8200	-0.473%	74,198	-90.250%
2022-12-09	17.0800	17.1500	16.9000	16.9000	-1.112%	23,956	-90.296%
2022-12-08	17.2000	17.2840	17.0300	17.0900	-0.755%	40,449	-90.404%
2022-12-07	17.2800	17.3199	17.1503	17.2200	+0.467%	42,768	-90.476%
2022-12-06	17.3800	17.4400	17.1400	17.1400	-0.810%	63,445	-90.432%
2022-12-05	17.4800	17.4936	17.2351	17.2800	-0.917%	53,268	-90.509%
2022-12-02	17.3600	17.5200	17.2850	17.4400	-0.115%	159,847	-90.596%
2022-12-01	17.4200	17.5600	17.3595	17.4600	+0.518%	181,207	-90.607%
2022-11-30	16.9300	17.4200	16.6700	17.3700	+3.701%	63,275	-90.558%
2022-11-29	17.1300	17.1400	16.7500	16.7500	-2.446%	40,648	-90.209%
2022-11-28	17.4100	17.4100	17.1604	17.1700	-1.379%	12,362	-90.448%
2022-11-25	17.3200	17.4200	17.1855	17.4100	+0.404%	3,998	-90.580%
2022-11-23	17.2900	17.4500	17.2200	17.3400	+0.814%	18,435	-90.542%
2022-11-22	17.5000	17.5400	17.1700	17.2000	-0.693%	20,791	-90.465%
2022-11-21	17.3500	17.4200	17.3000	17.3200	+0.231%	192,846	-90.531%
2022-11-18	17.1800	17.3000	17.1700	17.2800	+0.935%	47,181	-90.509%
2022-11-17	17.0500	17.1900	17.0500	17.1200	-0.465%	13,246	-90.421%
2022-11-16	17.1600	17.2700	17.1400	17.2000	+0.058%	99,788	-90.465%
2022-11-15	17.1200	17.2400	17.1000	17.1900	+1.177%	270,623	-90.460%
2022-11-14	17.0900	17.1500	16.8600	16.9900	-1.048%	44,422	-90.347%
2022-11-11	16.8000	17.1700	16.7500	17.1700	+2.373%	48,860	-90.448%
2022-11-10	16.1500	16.8700	16.0680	16.7720	+7.306%	56,363	-90.222%
2022-11-09	15.4700	15.6900	15.2400	15.6300	+0.385%	102,819	-89.507%
2022-11-08	15.3500	15.6700	15.3500	15.5700	+1.433%	28,382	-89.467%
2022-11-07	15.3400	15.4200	15.2801	15.3500	+0.458%	15,303	-89.316%
2022-11-04	15.5500	15.5500	15.2700	15.2800	-0.779%	28,572	-89.267%
2022-11-03	15.3700	15.5600	15.3300	15.4000	-0.709%	60,129	-89.351%
2022-11-02	15.4800	15.7000	15.2700	15.5100	+0.194%	92,680	-89.426%
2022-11-01	15.5900	15.6450	15.3600	15.4800	+0.324%	34,407	-89.406%
2022-10-31	16.0400	16.0400	15.2600	15.4300	-3.321%	97,549	-89.371%
2022-10-28	16.0500	16.1605	15.9100	15.9600	0.000%	26,035	-89.724%
2022-10-27	16.0900	16.1400	15.9000	15.9600	-0.250%	24,876	-89.724%
2022-10-26	15.9900	16.2100	15.9000	16.0000	+0.629%	30,566	-89.750%
2022-10-25	15.8100	16.0821	15.8100	15.9000	+1.209%	14,877	-89.686%
2022-10-24	15.6000	15.7300	15.5500	15.7100	+1.224%	38,873	-89.561%
2022-10-21	15.6200	15.7500	15.2900	15.5200	-1.235%	41,682	-89.433%
2022-10-20	16.0600	16.0600	15.5100	15.7140	-2.579%	80,075	-89.563%
2022-10-19	16.1100	16.1500	15.8433	16.1300	-0.586%	29,529	-89.833%
2022-10-18	16.3000	16.4500	16.2250	16.2250	-0.399%	16,918	-89.892%
2022-10-17	16.5800	16.6500	16.2000	16.2900	-0.792%	44,458	-89.932%
2022-10-14	16.1800	16.5200	16.1800	16.4200	+0.674%	31,343	-90.012%
2022-10-13	15.8900	16.3300	15.8750	16.3100	-0.306%	41,970	-89.945%
2022-10-12	16.6400	16.7000	16.3400	16.3600	-2.445%	47,074	-89.976%
2022-10-11	16.7100	16.8500	16.5800	16.7700	+0.359%	13,524	-90.221%
2022-10-10	16.8400	16.9100	16.6800	16.7100	-1.124%	13,364	-90.186%
2022-10-07	16.9000	17.0000	16.7600	16.9000	-1.112%	12,142	-90.296%
2022-10-06	17.1000	17.1800	17.0300	17.0900	-0.058%	68,286	-90.404%
2022-10-05	17.2200	17.3900	17.0900	17.1000	-1.554%	110,001	-90.409%
2022-10-04	17.2200	17.4800	17.2200	17.3700	+1.283%	24,867	-90.558%
2022-10-03	17.2000	17.5000	17.1150	17.1500	-0.291%	50,498	-90.437%
2022-09-30	17.0000	17.2900	16.9200	17.2000	+0.762%	101,618	-90.465%
2022-09-29	17.0200	17.0700	16.7900	17.0700	-0.292%	35,588	-90.393%
2022-09-28	16.9000	17.1900	16.8571	17.1200	+1.602%	27,300	-90.421%
2022-09-27	16.7700	16.8800	16.5600	16.8500	+1.323%	41,981	-90.267%
2022-09-26	16.8400	16.8400	16.6000	16.6300	-1.188%	13,931	-90.138%
2022-09-23	16.8900	16.9000	16.6800	16.8300	-1.174%	37,661	-90.255%
2022-09-22	17.1300	17.1300	16.8600	17.0300	-0.758%	18,633	-90.370%
2022-09-21	17.2100	17.3400	17.1600	17.1600	+0.117%	22,238	-90.443%
2022-09-20	16.9500	17.1400	16.9500	17.1400	+0.234%	21,325	-90.432%
2022-09-19	17.1600	17.3000	17.1000	17.1000	-1.013%	15,617	-90.409%
2022-09-16	17.1800	17.3000	16.9791	17.2750	-0.490%	13,299	-90.507%
2022-09-15	17.4400	17.5200	17.2700	17.3600	-0.800%	24,592	-90.553%
2022-09-14	17.3800	17.5700	17.3400	17.5000	+0.287%	18,805	-90.629%
2022-09-13	17.1800	17.4700	17.1200	17.4500	-0.172%	24,232	-90.602%
2022-09-12	17.3500	17.6300	17.3500	17.4800	+0.807%	18,642	-90.618%
2022-09-09	17.1400	17.4000	17.1000	17.3400	+1.820%	13,176	-90.542%
2022-09-08	17.1300	17.2700	17.0300	17.0300	-0.642%	27,971	-90.370%
2022-09-07	16.9800	17.2800	16.9800	17.1400	+1.002%	19,607	-90.432%
2022-09-06	17.2900	17.2900	16.9600	16.9700	-1.851%	19,229	-90.336%
2022-09-02	17.5742	17.6800	17.2900	17.2900	-0.575%	23,975	-90.515%
2022-09-01	17.5600	17.6800	17.3500	17.3900	-1.696%	28,639	-90.569%
2022-08-31	18.0600	18.0800	17.6900	17.6900	-1.940%	43,946	-90.729%
2022-08-30	18.3900	18.4800	18.0400	18.0400	-1.689%	30,814	-90.909%
2022-08-29	18.3700	18.5060	18.2400	18.3500	-0.757%	19,368	-91.063%
2022-08-26	18.8100	18.9600	18.4500	18.4900	-1.439%	12,855	-91.130%
2022-08-25	18.7800	18.9350	18.5800	18.7600	+0.590%	27,780	-91.258%
2022-08-24	18.3400	18.7100	18.2000	18.6500	+1.635%	112,838	-91.206%
2022-08-23	18.7100	18.9600	17.5300	18.3500	-1.503%	97,361	-91.063%
2022-08-22	18.8500	18.8500	18.6200	18.6300	-1.947%	18,423	-91.197%
2022-08-19	19.0800	19.0800	18.9000	19.0000	-1.401%	16,995	-91.368%
2022-08-18	19.3300	19.3300	19.1900	19.2700	+0.104%	13,577	-91.489%
2022-08-17	19.5300	19.5300	19.1900	19.2500	-2.235%	23,510	-91.481%
2022-08-16	19.7100	19.7265	19.5000	19.6900	+0.408%	33,829	-91.671%
2022-08-15	19.6200	19.7500	19.6100	19.6100	+0.102%	19,687	-91.637%
2022-08-12	19.4600	19.5900	19.3800	19.5900	+1.136%	6,262	-91.628%
2022-08-11	19.5400	19.6171	19.2400	19.3700	-0.309%	16,148	-91.533%
2022-08-10	19.4400	19.6400	19.3800	19.4300	+1.198%	17,027	-91.559%
2022-08-09	19.5200	19.5200	19.1800	19.2000	-1.690%	12,036	-91.458%
2022-08-08	19.6000	19.6000	19.3800	19.5300	0.000%	26,152	-91.603%
2022-08-05	19.7400	19.8500	19.4100	19.5300	-2.056%	16,257	-91.603%
2022-08-04	19.9200	20.0200	19.7800	19.9400	-0.050%	41,007	-91.775%
2022-08-03	19.8300	20.0300	19.7500	19.9500	+1.682%	42,974	-91.779%
2022-08-02	19.1100	19.9900	19.0762	19.6200	+2.134%	70,988	-91.641%
2022-08-01	19.1100	19.2800	19.0900	19.2100	+0.523%	42,386	-91.463%
2022-07-29	18.8100	19.2700	18.7457	19.1100	+2.247%	48,535	-91.418%
2022-07-28	18.6150	18.7600	18.4500	18.6900	+1.411%	29,630	-91.225%
2022-07-27	18.4600	18.5800	18.3400	18.4300	-0.163%	14,659	-91.101%
2022-07-26	18.4200	18.4600	18.2000	18.4600	+0.709%	18,478	-91.116%
2022-07-25	18.4100	18.4100	18.1900	18.3300	-0.218%	29,856	-91.053%
2022-07-22	18.2300	18.3700	18.1300	18.3700	+1.514%	47,571	-91.072%
2022-07-21	17.9100	18.1400	17.9100	18.0960	+0.533%	6,916	-90.937%
2022-07-20	17.9800	18.0000	17.9000	18.0000	+0.615%	14,950	-90.889%
2022-07-19	17.8474	17.9200	17.8200	17.8900	+0.337%	16,605	-90.833%
2022-07-18	17.7900	18.0900	17.7550	17.8300	+0.394%	11,154	-90.802%
2022-07-15	17.8100	17.9500	17.7600	17.7600	+0.085%	18,324	-90.766%
2022-07-14	17.8400	17.8400	17.5701	17.7450	-2.070%	15,168	-90.758%
2022-07-13	17.7300	18.2000	17.6500	18.1200	+0.835%	35,768	-90.949%
2022-07-12	18.1300	18.1900	17.9315	17.9700	-0.322%	24,613	-90.874%
2022-07-11	17.9899	18.0300	17.8800	18.0280	+0.156%	10,394	-90.903%
2022-07-08	17.7824	18.0000	17.7824	18.0000	+1.408%	33,563	-90.889%
2022-07-07	17.7600	17.8900	17.6800	17.7500	+0.396%	14,970	-90.761%
2022-07-06	17.7800	17.7900	17.5600	17.6800	+0.227%	19,265	-90.724%
2022-07-05	17.6700	17.6700	17.4800	17.6400	-0.787%	12,885	-90.703%
2022-07-01	17.5100	17.8000	17.5100	17.7800	+1.600%	19,860	-90.776%
2022-06-30	17.4700	17.5200	17.3500	17.5000	+0.459%	10,324	-90.629%
2022-06-29	17.5600	17.5600	17.3100	17.4200	-0.057%	5,937	-90.586%
2022-06-28	17.6400	17.6400	17.3000	17.4300	-0.068%	15,033	-90.591%
2022-06-27	17.5400	17.6200	17.3430	17.4418	-0.333%	9,770	-90.597%
2022-06-24	17.5500	17.5500	17.2700	17.5000	+0.806%	18,805	-90.629%
2022-06-23	17.2600	17.4000	17.1000	17.3600	+1.580%	42,377	-90.553%
2022-06-22	16.8500	17.1500	16.8500	17.0900	+0.411%	24,583	-90.404%
2022-06-21	17.0500	17.0500	16.8000	17.0200	+1.430%	40,415	-90.364%
2022-06-17	16.7300	16.8200	16.4800	16.7800	+0.841%	24,808	-90.226%
2022-06-16	16.5600	16.7600	16.4200	16.6400	-1.011%	139,186	-90.144%
2022-06-15	16.6200	17.0800	16.5600	16.8100	+1.879%	29,542	-90.244%
2022-06-14	16.6200	16.7800	16.2700	16.5000	-0.181%	53,797	-90.061%
2022-06-13	16.7800	16.8500	16.3439	16.5300	-3.671%	51,773	-90.079%
2022-06-10	17.4400	17.4400	16.9900	17.1600	-2.941%	30,841	-90.443%
2022-06-09	17.9800	17.9800	17.6800	17.6800	-1.669%	16,751	-90.724%
2022-06-08	18.1200	18.1300	17.9799	17.9800	-0.388%	8,675	-90.879%
2022-06-07	17.9600	18.1500	17.8100	18.0500	+0.725%	25,362	-90.914%
2022-06-06	18.2500	18.2500	17.8300	17.9200	-1.043%	20,490	-90.848%
2022-06-03	18.0000	18.1699	17.8400	18.1088	-0.556%	22,699	-90.944%
2022-06-02	18.1800	18.2409	17.9500	18.2100	-0.055%	22,334	-90.994%
2022-06-01	18.3800	18.4397	18.0200	18.2200	-0.274%	54,678	-90.999%
2022-05-31	18.5500	18.5500	18.1304	18.2700	-1.270%	69,156	-91.024%
2022-05-27	18.1800	18.7200	18.0577	18.5050	+3.265%	49,481	-91.138%
2022-05-26	17.6600	18.2200	17.6600	17.9200	+1.530%	32,430	-90.848%
2022-05-25	17.0300	17.7000	17.0300	17.6500	+3.702%	64,528	-90.708%
2022-05-24	16.6700	17.0400	16.6600	17.0200	+2.654%	13,178	-90.364%
2022-05-23	16.7000	16.8800	16.5400	16.5800	-0.719%	64,454	-90.109%
2022-05-20	16.9600	16.9600	16.5300	16.7000	-0.358%	114,628	-90.180%
2022-05-19	16.7600	16.9300	16.6400	16.7600	+0.661%	84,868	-90.215%
2022-05-18	16.8900	16.8900	16.5300	16.6500	-1.128%	113,729	-90.150%
2022-05-17	17.3000	17.3000	16.8400	16.8400	-2.036%	102,770	-90.261%
2022-05-16	16.9700	17.1900	16.8618	17.1900	+2.018%	29,554	-90.460%
2022-05-13	16.6900	16.9673	16.6900	16.8500	+0.178%	46,526	-90.267%
2022-05-12	16.6100	16.8200	16.4800	16.8200	+1.581%	38,065	-90.250%
2022-05-11	16.3200	16.7500	16.3200	16.5582	+0.780%	27,358	-90.096%
2022-05-10	16.4900	16.7499	16.2800	16.4300	+1.108%	57,541	-90.018%
2022-05-09	16.2400	16.5099	16.1400	16.2500	-1.575%	63,419	-89.908%
2022-05-06	16.6600	16.7300	16.4461	16.5100	-1.785%	48,813	-90.067%
2022-05-05	17.0800	17.0800	16.4900	16.8100	-3.001%	70,847	-90.244%
2022-05-04	16.8300	17.3300	16.8000	17.3300	+2.788%	426,968	-90.537%
2022-05-03	17.2400	17.2400	16.7500	16.8600	-1.404%	46,426	-90.273%
2022-05-02	17.5200	17.5200	16.7000	17.1000	-2.730%	57,765	-90.409%
2022-04-29	17.5700	17.6100	17.2600	17.5800	-0.566%	91,580	-90.671%
2022-04-28	17.3100	17.6800	17.0401	17.6800	+2.404%	27,230	-90.724%
2022-04-27	17.8100	17.8100	17.0700	17.2650	-2.181%	43,807	-90.501%
2022-04-26	17.8100	17.8200	17.6500	17.6500	-0.451%	8,126	-90.708%
2022-04-25	17.6900	17.7300	17.6101	17.7299	+0.627%	19,082	-90.750%
2022-04-22	17.8900	17.9650	17.4700	17.6195	-1.070%	39,752	-90.692%
2022-04-21	18.3600	18.3600	17.8000	17.8100	-2.250%	60,714	-90.792%
2022-04-20	18.1800	18.3693	18.1600	18.2200	0.000%	20,348	-90.999%
2022-04-19	18.1900	18.3000	18.0500	18.2200	-0.437%	35,204	-90.999%
2022-04-18	18.5700	18.6498	18.3000	18.3000	-1.666%	35,375	-91.038%
2022-04-14	18.7000	18.7000	18.4200	18.6100	-0.091%	40,255	-91.188%
2022-04-13	18.7100	18.7900	18.5500	18.6270	-1.183%	52,957	-91.196%
2022-04-12	19.1600	19.3000	18.7700	18.8500	-1.050%	126,453	-91.300%
2022-04-11	19.2500	19.4200	19.0300	19.0500	-3.053%	51,674	-91.391%
2022-04-08	19.6600	19.7200	19.5100	19.6500	-0.758%	37,081	-91.654%
2022-04-07	19.6800	19.9750	19.6300	19.8000	+0.457%	47,830	-91.717%
2022-04-06	19.9300	19.9300	19.6900	19.7100	-1.794%	38,448	-91.679%
2022-04-05	20.5700	20.6400	19.9950	20.0700	-2.903%	117,445	-91.829%
2022-04-04	20.6700	20.7150	20.6000	20.6700	+0.340%	157,124	-92.066%
2022-04-01	20.5600	20.7299	20.4200	20.6000	-0.097%	37,438	-92.039%
2022-03-31	20.6100	20.6800	20.4120	20.6200	+0.881%	21,148	-92.047%
2022-03-30	20.1700	20.5600	20.1088	20.4400	+0.988%	27,254	-91.977%
2022-03-29	20.1500	20.2400	20.0900	20.2400	+1.099%	49,858	-91.897%
2022-03-28	19.9100	20.0200	19.8301	20.0200	+0.654%	19,062	-91.808%
2022-03-25	20.0300	20.0300	19.8000	19.8900	-0.798%	42,077	-91.755%
2022-03-24	20.0700	20.1700	19.9200	20.0500	+0.200%	42,272	-91.820%
2022-03-23	19.9700	20.0700	19.8084	20.0100	+0.452%	49,636	-91.804%
2022-03-22	19.8900	20.0600	19.8100	19.9200	-0.255%	53,783	-91.767%
2022-03-21	20.2500	20.3207	19.9220	19.9710	-1.669%	29,759	-91.788%
2022-03-18	20.0700	20.3200	20.0300	20.3100	+1.652%	19,199	-91.925%
2022-03-17	19.9600	20.1700	19.9349	19.9800	+0.807%	32,370	-91.792%
2022-03-16	19.8500	19.9400	19.5800	19.8200	+0.660%	25,725	-91.726%
2022-03-15	19.4400	19.7200	19.4400	19.6900	+0.562%	615,470	-91.671%
2022-03-14	19.9100	19.9100	19.3700	19.5800	-2.344%	40,043	-91.624%
2022-03-11	20.2200	20.2200	19.9950	20.0500	-0.249%	45,476	-91.820%
2022-03-10	20.2500	20.2500	20.0300	20.1000	-1.253%	22,356	-91.841%
2022-03-09	20.3500	20.5000	20.2748	20.3550	+0.519%	29,501	-91.943%
2022-03-08	20.4500	20.4500	20.1300	20.2500	-0.638%	37,056	-91.901%
2022-03-07	20.7500	20.7500	20.2600	20.3800	-1.212%	26,687	-91.953%
2022-03-04	21.0100	21.0100	20.6300	20.6300	-1.762%	51,464	-92.050%
2022-03-03	21.0600	21.2100	20.9700	21.0000	0.000%	55,426	-92.190%
2022-03-02	21.1100	21.1100	20.8700	21.0000	-0.427%	45,454	-92.190%
2022-03-01	21.0900	21.2400	21.0800	21.0900	+0.381%	87,273	-92.224%
2022-02-28	21.0700	21.3200	21.0100	21.0100	-0.521%	61,871	-92.194%
2022-02-25	20.9600	21.2500	20.7600	21.1200	+1.490%	257,457	-92.235%
2022-02-24	20.6200	20.8900	20.3498	20.8100	-0.048%	85,256	-92.119%
2022-02-23	21.0700	21.0700	20.4000	20.8200	-0.715%	440,371	-92.123%
2022-02-22	20.9900	21.1000	20.7027	20.9700	-0.095%	186,959	-92.179%
2022-02-18	20.2800	21.0200	20.2112	20.9900	+2.842%	245,218	-92.187%
2022-02-17	20.3300	20.6700	20.2600	20.4100	+0.344%	52,901	-91.965%
2022-02-16	19.8500	20.3400	19.7400	20.3400	+2.727%	116,559	-91.937%
2022-02-15	19.5600	20.0197	19.5600	19.8000	+0.763%	51,722	-91.717%
2022-02-14	19.9900	19.9900	19.5550	19.6500	-1.897%	47,742	-91.654%
2022-02-11	20.4100	20.4900	19.8300	20.0300	-1.958%	33,989	-91.812%
2022-02-10	20.6500	20.7100	20.1800	20.4300	-2.342%	63,711	-91.973%
2022-02-09	21.2000	21.2165	20.8937	20.9200	-0.712%	58,437	-92.161%
2022-02-08	21.3500	21.3584	21.0215	21.0700	-1.726%	41,082	-92.216%
2022-02-07	21.6000	21.6600	21.4200	21.4400	-0.603%	33,767	-92.351%
2022-02-04	22.1700	22.3600	21.5700	21.5700	-3.317%	98,605	-92.397%
2022-02-03	22.4300	22.4600	22.2600	22.3100	-1.239%	62,460	-92.649%
2022-02-02	23.0000	23.0799	22.5401	22.5900	-1.654%	27,315	-92.740%
2022-02-01	22.8600	22.9700	22.8100	22.9700	+0.569%	36,698	-92.860%
2022-01-31	22.6200	22.9600	22.5550	22.8400	+1.017%	89,582	-92.820%
2022-01-28	22.6300	22.7130	22.1200	22.6100	+0.133%	40,996	-92.747%
2022-01-27	23.4900	23.5492	22.5800	22.5800	-3.380%	46,999	-92.737%
2022-01-26	23.7600	23.9283	23.3400	23.3700	-1.848%	41,999	-92.982%
2022-01-25	23.8500	23.9100	23.7149	23.8100	-0.264%	17,625	-93.112%
2022-01-24	23.9200	23.9800	23.6900	23.8731	-0.653%	33,083	-93.130%
2022-01-21	24.1000	24.1900	24.0200	24.0300	-0.497%	43,526	-93.175%
2022-01-20	24.1750	24.2650	24.1100	24.1500	+0.187%	35,518	-93.209%
2022-01-19	24.1800	24.2500	24.0600	24.1050	-0.310%	21,779	-93.196%
2022-01-18	24.3500	24.4400	24.1800	24.1800	-1.185%	35,068	-93.218%
2022-01-14	24.5600	24.5600	24.4101	24.4700	-0.326%	13,339	-93.298%
2022-01-13	24.4600	24.6000	24.3750	24.5500	-0.325%	24,091	-93.320%
2022-01-12	24.6100	24.6600	24.5600	24.6300	+0.102%	7,200	-93.341%
2022-01-11	24.5800	24.6600	24.5450	24.6050	+0.511%	36,365	-93.335%
2022-01-10	24.5100	24.5100	24.3500	24.4800	-0.537%	37,611	-93.301%
2022-01-07	24.5800	24.6900	24.3800	24.6121	+0.171%	26,360	-93.337%
2022-01-06	24.2900	24.5800	24.1500	24.5700	+1.153%	36,402	-93.325%
2022-01-05	24.7500	24.8100	24.2700	24.2900	-1.420%	23,398	-93.248%
2022-01-04	24.9100	24.9100	24.5600	24.6400	-1.322%	57,741	-93.344%
2022-01-03	25.2600	25.2600	24.9600	24.9700	-1.343%	148,280	-93.432%
2021-12-31	25.1900	25.3300	25.1490	25.3100	+0.636%	42,055	-93.520%
2021-12-30	25.0500	25.1500	25.0300	25.1500	+0.080%	14,438	-93.479%
2021-12-29	24.9500	25.1500	24.9500	25.1300	+0.400%	59,180	-93.474%
2021-12-28	25.0200	25.0600	24.8800	25.0300	+0.280%	47,567	-93.448%
2021-12-27	24.8600	25.0400	24.6914	24.9600	+0.645%	66,316	-93.429%
2021-12-23	24.5900	24.8300	24.4800	24.8000	+1.101%	83,501	-93.387%
2021-12-22	24.2800	24.5300	24.2700	24.5300	+1.030%	38,074	-93.314%
2021-12-21	24.1000	24.2900	24.0500	24.2800	+0.914%	44,605	-93.245%
2021-12-20	23.9900	24.1500	23.9900	24.0600	-0.166%	33,499	-93.184%
2021-12-17	24.0900	24.2000	24.0500	24.1000	-0.083%	42,994	-93.195%
2021-12-16	23.8500	24.1300	23.8500	24.1200	+1.132%	166,491	-93.201%
2021-12-15	23.7900	23.9300	23.7900	23.8500	+0.126%	65,362	-93.124%
2021-12-14	23.8900	23.9900	23.8000	23.8200	-0.750%	87,655	-93.115%
2021-12-13	24.0200	24.0400	23.9400	24.0000	-0.291%	33,503	-93.167%
2021-12-10	24.1100	24.1699	24.0000	24.0700	-0.124%	25,038	-93.187%
2021-12-09	24.0300	24.2299	24.0300	24.1000	+0.125%	47,618	-93.195%
2021-12-08	24.2200	24.2400	24.0300	24.0700	-0.496%	63,134	-93.187%
2021-12-07	24.1200	24.3400	24.1200	24.1900	+0.499%	45,075	-93.220%
2021-12-06	23.9200	24.0900	23.9050	24.0700	+0.501%	30,540	-93.187%
2021-12-03	23.9700	23.9800	23.8202	23.9500	-0.083%	28,978	-93.152%
2021-12-02	23.8000	24.0000	23.7900	23.9700	+0.757%	51,981	-93.158%
2021-12-01	23.8000	24.0373	23.7700	23.7900	+0.253%	64,245	-93.106%
2021-11-30	23.8600	23.8650	23.6100	23.7300	-0.503%	77,234	-93.089%
2021-11-29	23.8500	23.8900	23.7500	23.8500	+0.931%	178,367	-93.124%
2021-11-26	23.8400	23.8400	23.5900	23.6300	-0.964%	23,827	-93.060%
2021-11-24	24.0600	24.0600	23.8600	23.8600	-0.831%	69,746	-93.127%
2021-11-23	24.1900	24.2000	24.0000	24.0600	-0.620%	80,727	-93.184%
2021-11-22	24.3300	24.3300	24.1700	24.2100	-0.083%	37,372	-93.226%
2021-11-19	24.4800	24.4800	24.2300	24.2300	-0.819%	154,124	-93.232%
2021-11-18	24.6300	24.7399	24.3800	24.4300	-1.053%	47,698	-93.287%
2021-11-17	24.6900	24.7800	24.6000	24.6900	0.000%	37,251	-93.358%
2021-11-16	24.7000	24.8400	24.6509	24.6900	+0.122%	41,770	-93.358%
2021-11-15	24.7700	24.7700	24.5900	24.6600	-0.404%	22,535	-93.350%
2021-11-12	24.8300	24.8500	24.7200	24.7600	-0.040%	54,466	-93.376%
2021-11-11	24.8800	24.9010	24.7100	24.7700	-0.242%	23,402	-93.379%
2021-11-10	24.9600	24.9600	24.7000	24.8300	-0.521%	40,436	-93.395%
2021-11-09	25.0400	25.0400	24.9301	24.9600	-0.160%	28,237	-93.429%
2021-11-08	24.9700	25.0500	24.9700	25.0000	+0.321%	469,362	-93.440%