Dark

FRC/PL
First Republic Bank Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.250% Noncumulative Perpetual Series L Preferred Stock
stock NYSE

Inactive

Apr 28, 2023

1.70USD-22.018%(-0.48)1,138,738

Pre-market

0.00USD-100.000%(-2.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-28	2.2500	2.5400	0.7700	1.7000	-22.018%	1,138,738	0.000%
2023-04-27	1.9300	2.7900	1.8000	2.1800	+21.111%	620,613	-22.018%
2023-04-26	3.0500	3.0500	1.7600	1.8000	-47.216%	918,146	-5.556%
2023-04-25	5.0000	5.1200	3.4100	3.4101	-46.213%	1,121,118	-50.148%
2023-04-24	5.8200	6.5000	5.8200	6.3400	+8.935%	150,571	-73.186%
2023-04-21	5.7000	5.8600	5.6600	5.8200	+2.827%	289,262	-70.790%
2023-04-20	5.8500	5.9100	5.6600	5.6600	-5.509%	235,386	-69.965%
2023-04-19	5.8500	5.9900	5.5200	5.9900	+5.644%	472,381	-71.619%
2023-04-18	5.6400	5.7100	5.5800	5.6700	-1.903%	109,523	-70.018%
2023-04-17	6.0000	6.0000	5.7700	5.7800	-2.694%	342,734	-70.588%
2023-04-14	6.1500	6.1500	5.9000	5.9400	-1.165%	157,874	-71.380%
2023-04-13	6.2500	6.2500	5.9300	6.0100	-2.593%	107,090	-71.714%
2023-04-12	6.0500	6.1700	5.8500	6.1700	+4.932%	424,403	-72.447%
2023-04-11	5.5400	5.9000	5.3100	5.8800	+8.688%	591,490	-71.088%
2023-04-10	5.0800	5.5300	5.0500	5.4100	-8.769%	468,060	-68.577%
2023-04-06	5.9200	5.9500	5.6200	5.9300	+0.679%	95,762	-71.332%
2023-04-05	5.9300	6.1400	5.7800	5.8900	-1.174%	158,634	-71.138%
2023-04-04	6.1000	6.1300	5.4000	5.9600	-1.488%	322,347	-71.477%
2023-04-03	5.6200	6.1200	5.4500	6.0500	+13.508%	261,563	-71.901%
2023-03-31	5.4300	6.0100	5.1400	5.3300	+0.566%	2,973,453	-68.105%
2023-03-30	5.2000	5.4100	4.9500	5.3000	+5.368%	1,156,064	-67.925%
2023-03-29	5.1500	5.5200	5.0000	5.0300	-1.758%	444,087	-66.203%
2023-03-28	5.9700	6.1400	5.0000	5.1200	-13.220%	654,154	-66.797%
2023-03-27	6.5000	6.7900	5.6000	5.9000	+12.811%	915,126	-71.186%
2023-03-24	5.8000	6.2300	5.0600	5.2300	-12.132%	670,548	-67.495%
2023-03-23	6.8000	6.8700	4.9500	5.9521	+0.883%	1,048,210	-71.439%
2023-03-22	8.2500	8.2500	5.7800	5.9000	-28.485%	776,294	-71.186%
2023-03-21	8.0800	9.1000	8.0800	8.2500	+18.705%	644,738	-79.394%
2023-03-20	8.1500	9.2500	6.7720	6.9500	-21.469%	1,194,076	-75.540%
2023-03-17	11.0000	11.1910	8.5000	8.8500	-31.923%	777,495	-80.791%
2023-03-16	8.1200	13.7400	8.0000	13.0000	+48.741%	1,455,775	-86.923%
2023-03-15	9.5000	9.9000	7.8000	8.7400	-14.145%	1,153,145	-80.549%
2023-03-14	13.6500	13.6500	10.1500	10.1800	-0.973%	812,211	-83.301%
2023-03-13	10.2000	10.9300	7.3000	10.2800	-26.202%	2,949,426	-83.463%
2023-03-10	14.8600	15.9350	12.1000	13.9300	-15.983%	469,217	-87.796%
2023-03-09	17.5400	17.5400	16.5800	16.5800	-5.094%	61,277	-89.747%
2023-03-08	17.5400	17.5900	17.4300	17.4700	-0.057%	10,859	-90.269%
2023-03-07	17.6800	17.7000	17.4400	17.4800	-1.131%	21,243	-90.275%
2023-03-06	17.6700	17.7000	17.5700	17.6800	+0.569%	20,242	-90.385%
2023-03-03	17.5200	17.6104	17.4500	17.5800	+1.034%	11,768	-90.330%
2023-03-02	17.4300	17.4300	17.2100	17.4000	-0.911%	34,175	-90.230%
2023-03-01	17.7500	17.7500	17.4200	17.5600	-0.791%	11,892	-90.319%
2023-02-28	17.6600	17.7600	17.5001	17.7000	+0.625%	62,548	-90.395%
2023-02-27	17.7400	17.8200	17.5900	17.5900	-0.057%	28,889	-90.335%
2023-02-24	17.6500	17.7000	17.4701	17.6000	-0.901%	24,478	-90.341%
2023-02-23	17.6800	17.8000	17.6200	17.7600	+1.024%	23,348	-90.428%
2023-02-22	17.4900	17.6600	17.3750	17.5800	+1.384%	39,109	-90.330%
2023-02-21	17.8000	17.8328	17.3400	17.3400	-3.183%	56,455	-90.196%
2023-02-17	18.0000	18.0100	17.8900	17.9100	-0.776%	82,906	-90.508%
2023-02-16	18.1800	18.1800	18.0400	18.0500	-1.366%	31,437	-90.582%
2023-02-15	18.3700	18.4300	18.2700	18.3000	-0.164%	35,091	-90.710%
2023-02-14	18.2900	18.5200	18.2600	18.3300	+0.055%	131,644	-90.726%
2023-02-13	18.3800	18.4000	18.3000	18.3200	+0.164%	121,512	-90.721%
2023-02-10	18.5300	18.5300	18.2800	18.2900	-1.082%	36,309	-90.705%
2023-02-09	18.7500	18.8386	18.4700	18.4900	-0.751%	44,057	-90.806%
2023-02-08	18.6700	18.7200	18.5800	18.6300	-0.107%	83,220	-90.875%
2023-02-07	18.7500	18.7600	18.4500	18.6500	-0.692%	32,270	-90.885%
2023-02-06	18.8900	18.8900	18.5990	18.7800	-1.210%	27,032	-90.948%
2023-02-03	19.1100	19.1200	18.8900	19.0100	-1.247%	21,511	-91.057%
2023-02-02	19.2000	19.4400	19.1200	19.2500	+0.891%	319,766	-91.169%
2023-02-01	19.0500	19.1288	18.9200	19.0800	+0.686%	166,460	-91.090%
2023-01-31	18.9900	19.0689	18.8500	18.9500	+0.212%	89,153	-91.029%
2023-01-30	18.9100	19.0500	18.8800	18.9100	0.000%	107,875	-91.010%
2023-01-27	18.8500	18.9900	18.7300	18.9100	+0.212%	110,169	-91.010%
2023-01-26	18.9300	18.9400	18.8100	18.8700	+0.372%	109,334	-90.991%
2023-01-25	18.7600	18.8600	18.7300	18.8000	-0.053%	27,683	-90.957%
2023-01-24	18.8300	18.9500	18.7000	18.8100	-0.212%	28,649	-90.962%
2023-01-23	18.6400	18.9200	18.6400	18.8500	+0.802%	137,464	-90.981%
2023-01-20	18.7000	18.7100	18.4900	18.7000	+0.646%	61,376	-90.909%
2023-01-19	18.5000	18.6400	18.4100	18.5800	+0.378%	37,211	-90.850%
2023-01-18	18.4400	18.7400	18.3700	18.5100	+1.148%	61,914	-90.816%
2023-01-17	18.1600	18.5080	18.0900	18.3000	+1.273%	366,016	-90.710%
2023-01-13	18.0400	18.1500	18.0100	18.0700	+0.222%	745,577	-90.592%
2023-01-12	17.9600	18.1200	17.9000	18.0300	-0.332%	485,807	-90.571%
2023-01-11	18.1900	18.1900	18.0500	18.0900	+0.277%	457,927	-90.603%
2023-01-10	18.0700	18.0900	17.9662	18.0400	+0.055%	201,665	-90.576%
2023-01-09	18.0200	18.1600	17.8900	18.0300	+0.222%	440,331	-90.571%
2023-01-06	17.9400	18.2400	17.8550	17.9900	+0.897%	275,302	-90.550%
2023-01-05	17.3700	17.8300	17.3700	17.8300	+2.354%	26,162	-90.466%
2023-01-04	16.9500	17.4500	16.9500	17.4200	+3.752%	61,217	-90.241%
2023-01-03	16.6300	17.1393	16.6300	16.7900	+2.191%	55,323	-89.875%
2022-12-30	16.6900	16.9600	16.4300	16.4300	-2.086%	117,974	-89.653%
2022-12-29	16.8800	17.0900	16.7800	16.7800	-0.592%	99,928	-89.869%
2022-12-28	17.2000	17.2700	16.8800	16.8800	-2.202%	70,168	-89.929%
2022-12-27	17.3400	17.4000	17.1324	17.2600	-1.145%	168,478	-90.151%
2022-12-23	17.5200	17.5800	17.3500	17.4600	-0.513%	54,407	-90.263%
2022-12-22	17.8100	17.8100	17.4900	17.5500	-1.294%	74,841	-90.313%
2022-12-21	17.7400	17.8800	17.7000	17.7800	+0.339%	89,598	-90.439%
2022-12-20	17.6300	17.7550	17.6013	17.7200	-0.113%	33,566	-90.406%
2022-12-19	17.7300	17.7900	17.6900	17.7400	-0.337%	132,443	-90.417%
2022-12-16	17.3900	17.8700	17.3900	17.8000	+1.540%	111,055	-90.449%
2022-12-15	17.5000	17.6799	17.5000	17.5300	-0.624%	39,794	-90.302%
2022-12-14	17.8500	17.8500	17.6400	17.6400	-0.732%	46,065	-90.363%
2022-12-13	17.8300	17.8450	17.6400	17.7700	+1.659%	39,970	-90.433%
2022-12-12	17.5800	17.6100	17.3915	17.4800	+0.402%	62,408	-90.275%
2022-12-09	17.7200	17.7932	17.4100	17.4100	-1.749%	29,825	-90.235%
2022-12-08	17.8500	17.9000	17.6700	17.7200	-0.784%	33,447	-90.406%
2022-12-07	17.9400	17.9400	17.7703	17.8600	+0.393%	19,910	-90.482%
2022-12-06	18.0900	18.1500	17.7900	17.7900	-0.725%	21,066	-90.444%
2022-12-05	18.1500	18.1600	17.9000	17.9200	-1.158%	47,482	-90.513%
2022-12-02	17.9600	18.3000	17.9600	18.1300	+0.221%	117,124	-90.623%
2022-12-01	17.9800	18.1600	17.9000	18.0900	+1.231%	193,438	-90.603%
2022-11-30	17.4700	17.9200	17.1900	17.8700	+3.235%	75,453	-90.487%
2022-11-29	17.7400	17.7400	17.3000	17.3100	-2.259%	54,379	-90.179%
2022-11-28	17.7626	17.8300	17.6901	17.7100	-0.617%	40,576	-90.401%
2022-11-25	17.8700	17.8900	17.7201	17.8200	0.000%	7,252	-90.460%
2022-11-23	17.7300	17.9500	17.7300	17.8200	+0.508%	32,575	-90.460%
2022-11-22	17.8700	17.8700	17.6700	17.7300	-0.225%	175,925	-90.412%
2022-11-21	17.8000	17.9300	17.7600	17.7700	-0.615%	71,776	-90.433%
2022-11-18	17.9300	17.9300	17.7800	17.8800	-0.056%	20,657	-90.492%
2022-11-17	17.8100	17.8900	17.7300	17.8900	-0.334%	16,635	-90.497%
2022-11-16	17.9300	17.9900	17.7700	17.9500	+0.391%	44,482	-90.529%
2022-11-15	17.7200	17.9285	17.6000	17.8800	+2.464%	38,179	-90.492%
2022-11-14	17.5600	17.7300	17.4000	17.4500	-0.286%	121,038	-90.258%
2022-11-11	17.2400	17.6608	17.2400	17.5000	+1.685%	59,607	-90.286%
2022-11-10	16.2100	17.2500	16.2100	17.2100	+8.444%	53,955	-90.122%
2022-11-09	16.1600	16.1600	15.7500	15.8700	-1.121%	39,081	-89.288%
2022-11-08	15.9400	16.1800	15.9300	16.0500	+1.007%	26,950	-89.408%
2022-11-07	15.9100	15.9600	15.7500	15.8900	+0.442%	33,285	-89.301%
2022-11-04	15.9400	16.0500	15.7900	15.8200	-0.252%	38,066	-89.254%
2022-11-03	15.9000	15.9900	15.7602	15.8600	-1.061%	38,152	-89.281%
2022-11-02	15.9300	16.1500	15.7200	16.0300	+0.628%	38,246	-89.395%
2022-11-01	16.0300	16.0852	15.7750	15.9300	+0.315%	59,694	-89.328%
2022-10-31	16.2600	16.3886	15.8800	15.8800	-2.815%	96,727	-89.295%
2022-10-28	16.3400	16.4200	16.2900	16.3400	+0.740%	23,822	-89.596%
2022-10-27	16.3200	16.3900	16.2098	16.2200	+0.371%	34,709	-89.519%
2022-10-26	16.1200	16.4100	16.0100	16.1600	+0.435%	57,845	-89.480%
2022-10-25	16.0000	16.2500	16.0000	16.0900	+1.322%	111,905	-89.434%
2022-10-24	15.9600	16.0000	15.8000	15.8800	+0.063%	35,904	-89.295%
2022-10-21	15.9300	16.0900	15.6948	15.8700	-0.998%	31,045	-89.288%
2022-10-20	16.2500	16.2500	15.9200	16.0300	-1.807%	33,156	-89.395%
2022-10-19	16.4000	16.4950	16.1093	16.3250	-1.121%	26,932	-89.587%
2022-10-18	16.6000	16.8500	16.5100	16.5100	-0.181%	15,551	-89.703%
2022-10-17	16.9024	16.9570	16.5400	16.5400	-1.254%	14,820	-89.722%
2022-10-14	16.6600	16.8400	16.5700	16.7500	0.000%	14,577	-89.851%
2022-10-13	16.4800	16.7650	16.4200	16.7500	-0.946%	41,841	-89.851%
2022-10-12	17.1700	17.1800	16.9100	16.9100	-1.800%	35,797	-89.947%
2022-10-11	17.4000	17.4586	17.1800	17.2200	-0.635%	13,800	-90.128%
2022-10-10	17.6500	17.6500	17.3300	17.3300	-1.141%	18,757	-90.190%
2022-10-07	17.3300	17.7200	17.3300	17.5300	-0.398%	26,945	-90.302%
2022-10-06	17.7100	17.7804	17.5900	17.6000	-0.621%	23,073	-90.341%
2022-10-05	17.8300	17.8650	17.6800	17.7100	-1.392%	14,985	-90.401%
2022-10-04	17.9300	18.1200	17.9300	17.9600	+0.560%	78,032	-90.535%
2022-10-03	18.1300	18.1400	17.8600	17.8600	+0.168%	48,676	-90.482%
2022-09-30	17.5900	17.9500	17.5665	17.8300	+0.848%	154,093	-90.466%
2022-09-29	17.5500	17.6800	17.3500	17.6800	+0.626%	48,923	-90.385%
2022-09-28	17.6000	17.8300	17.4400	17.5700	+0.400%	112,797	-90.324%
2022-09-27	17.3100	17.5400	17.2700	17.5000	+1.098%	42,628	-90.286%
2022-09-26	17.3800	17.5500	17.1700	17.3100	-0.688%	30,620	-90.179%
2022-09-23	17.6000	17.6800	17.3400	17.4300	-1.581%	36,307	-90.247%
2022-09-22	17.8000	17.8000	17.5438	17.7100	-0.951%	32,998	-90.401%
2022-09-21	17.9000	18.0600	17.8100	17.8800	+0.280%	31,014	-90.492%
2022-09-20	17.6600	17.8800	17.6100	17.8300	0.000%	29,418	-90.466%
2022-09-19	17.8900	17.9500	17.7248	17.8300	-0.724%	34,523	-90.466%
2022-09-16	17.8400	18.0500	17.6200	17.9600	-0.664%	30,730	-90.535%
2022-09-15	18.2000	18.3500	18.0500	18.0800	-0.932%	80,532	-90.597%
2022-09-14	18.2000	18.3700	18.0308	18.2500	+0.440%	124,172	-90.685%
2022-09-13	18.0700	18.2000	17.9047	18.1700	-0.765%	29,508	-90.644%
2022-09-12	18.2300	18.4300	18.1301	18.3100	+1.160%	44,598	-90.715%
2022-09-09	17.9300	18.1200	17.8000	18.1000	+1.800%	23,220	-90.608%
2022-09-08	17.6600	17.9100	17.6400	17.7800	+0.509%	55,561	-90.439%
2022-09-07	17.5600	17.8100	17.5600	17.6900	+0.913%	11,076	-90.390%
2022-09-06	17.7200	17.8200	17.3400	17.5300	-1.016%	49,299	-90.302%
2022-09-02	17.9200	18.1000	17.7100	17.7100	-0.338%	25,628	-90.401%
2022-09-01	18.0500	18.0500	17.7600	17.7700	-2.201%	50,789	-90.433%
2022-08-31	18.6400	18.6430	18.1700	18.1700	-2.101%	72,700	-90.644%
2022-08-30	18.8200	18.9000	18.5600	18.5600	-1.591%	25,338	-90.841%
2022-08-29	18.8800	19.1100	18.7052	18.8600	-0.475%	31,985	-90.986%
2022-08-26	19.3000	19.3000	18.8600	18.9500	-1.353%	29,312	-91.029%
2022-08-25	19.2400	19.2565	19.0000	19.2100	+0.787%	14,186	-91.150%
2022-08-24	18.8700	19.0600	18.5900	19.0600	+1.491%	95,383	-91.081%
2022-08-23	19.0300	19.3600	18.1100	18.7800	-1.727%	88,603	-90.948%
2022-08-22	19.4000	19.4000	19.1100	19.1100	-2.400%	15,420	-91.104%
2022-08-19	19.6300	19.7384	19.4600	19.5800	-1.459%	24,799	-91.318%
2022-08-18	19.8600	20.0300	19.8100	19.8700	-0.050%	28,092	-91.444%
2022-08-17	20.1900	20.1900	19.8700	19.8800	-2.213%	52,291	-91.449%
2022-08-16	20.3400	20.3900	20.1101	20.3300	0.000%	144,941	-91.638%
2022-08-15	20.0600	20.4100	20.0398	20.3300	+1.144%	78,526	-91.638%
2022-08-12	20.0300	20.1100	19.8450	20.1000	+0.954%	38,311	-91.542%
2022-08-11	20.0200	20.1700	19.8350	19.9100	-0.450%	35,761	-91.462%
2022-08-10	19.8900	20.1300	19.8900	20.0000	+1.266%	111,197	-91.500%
2022-08-09	19.8900	19.8900	19.5700	19.7500	-0.704%	55,405	-91.392%
2022-08-08	19.9100	19.9800	19.7700	19.8900	+0.252%	41,466	-91.453%
2022-08-05	20.3300	20.3800	19.7486	19.8400	-3.220%	139,720	-91.431%
2022-08-04	20.4500	20.5000	20.2500	20.5000	0.000%	45,052	-91.707%
2022-08-03	20.4500	20.5600	20.3500	20.5000	+0.688%	47,032	-91.707%
2022-08-02	19.6800	20.5200	19.6000	20.3600	+3.193%	95,982	-91.650%
2022-08-01	19.4800	19.7300	19.4500	19.7300	+1.701%	27,862	-91.384%
2022-07-29	18.9900	19.5000	18.9775	19.4000	+1.998%	77,383	-91.237%
2022-07-28	18.8000	19.0200	18.7300	19.0200	+1.875%	30,286	-91.062%
2022-07-27	18.7600	18.8100	18.6200	18.6700	+0.107%	35,354	-90.894%
2022-07-26	18.6000	18.6500	18.5500	18.6500	+0.648%	27,194	-90.885%
2022-07-25	18.6000	18.6300	18.4242	18.5300	-0.430%	40,203	-90.826%
2022-07-22	18.4000	18.6500	18.4000	18.6100	+1.141%	41,636	-90.865%
2022-07-21	18.2700	18.4000	18.2700	18.4000	+0.822%	33,230	-90.761%
2022-07-20	18.2700	18.3100	18.2000	18.2500	+0.165%	33,815	-90.685%
2022-07-19	18.2800	18.2800	18.1900	18.2200	-0.164%	20,412	-90.670%
2022-07-18	18.2600	18.3211	18.0809	18.2500	+0.496%	7,710	-90.685%
2022-07-15	18.2700	18.3400	18.1600	18.1600	+0.554%	36,585	-90.639%
2022-07-14	18.0800	18.0800	17.8918	18.0600	-2.378%	20,892	-90.587%
2022-07-13	18.0900	18.5100	18.0845	18.5000	+1.259%	47,222	-90.811%
2022-07-12	18.4600	18.5300	18.2700	18.2700	-0.680%	41,592	-90.695%
2022-07-11	18.2700	18.4600	18.2500	18.3950	+0.519%	25,493	-90.758%
2022-07-08	18.1000	18.3000	18.0600	18.3000	+1.329%	17,735	-90.710%
2022-07-07	18.0900	18.1900	18.0100	18.0600	+0.501%	19,814	-90.587%
2022-07-06	18.1900	18.2287	17.9100	17.9700	-0.553%	37,703	-90.540%
2022-07-05	17.9200	18.1000	17.8300	18.0700	+0.055%	18,053	-90.592%
2022-07-01	17.8300	18.0600	17.8300	18.0600	+1.689%	23,855	-90.587%
2022-06-30	17.8100	17.8300	17.6700	17.7600	0.000%	13,847	-90.428%
2022-06-29	17.8300	17.8300	17.6400	17.7600	+0.452%	8,659	-90.428%
2022-06-28	17.9900	17.9900	17.6800	17.6800	-1.229%	11,700	-90.385%
2022-06-27	17.7600	17.9700	17.7600	17.9000	+0.562%	37,930	-90.503%
2022-06-24	17.7400	17.8700	17.6900	17.8000	+0.850%	18,098	-90.449%
2022-06-23	17.3700	17.6500	17.3700	17.6500	+1.847%	17,905	-90.368%
2022-06-22	17.3800	17.6000	17.3200	17.3300	-0.098%	73,901	-90.190%
2022-06-21	17.1149	17.3900	17.1149	17.3470	+1.208%	13,643	-90.200%
2022-06-17	17.1100	17.2100	16.9300	17.1400	+0.705%	36,925	-90.082%
2022-06-16	16.8700	17.1488	16.8400	17.0200	-0.931%	33,748	-90.012%
2022-06-15	16.8300	17.4800	16.8300	17.1800	+2.262%	57,155	-90.105%
2022-06-14	17.0100	17.2500	16.6400	16.8000	-0.651%	28,789	-89.881%
2022-06-13	17.3900	17.3900	16.9100	16.9100	-5.425%	42,773	-89.947%
2022-06-10	18.0700	18.0700	17.5200	17.8800	-2.027%	23,896	-90.492%
2022-06-09	18.4000	18.4000	18.1800	18.2500	-0.815%	12,070	-90.685%
2022-06-08	18.6500	18.6500	18.4000	18.4000	-0.809%	22,460	-90.761%
2022-06-07	18.3800	18.6300	18.3800	18.5500	+0.488%	48,454	-90.836%
2022-06-06	18.7800	18.7800	18.4100	18.4600	-0.806%	26,232	-90.791%
2022-06-03	18.5000	18.6699	18.4600	18.6100	-0.481%	24,915	-90.865%
2022-06-02	18.8300	18.8300	18.5200	18.7000	-0.796%	21,268	-90.909%
2022-06-01	19.1200	19.1800	18.7400	18.8500	-0.685%	43,943	-90.981%
2022-05-31	19.0900	19.0900	18.6700	18.9800	-0.836%	78,830	-91.043%
2022-05-27	18.6400	19.2900	18.6400	19.1400	+3.515%	80,569	-91.118%
2022-05-26	18.1900	18.5900	18.1900	18.4900	+2.042%	59,869	-90.806%
2022-05-25	17.5600	18.1400	17.5600	18.1200	+3.248%	91,584	-90.618%
2022-05-24	17.1700	17.5500	17.0164	17.5500	+2.632%	41,566	-90.313%
2022-05-23	17.2700	17.2900	17.0300	17.1000	-0.292%	135,975	-90.058%
2022-05-20	17.4000	17.4739	16.9400	17.1500	-0.580%	135,395	-90.087%
2022-05-19	17.1700	17.3500	17.0800	17.2500	+0.877%	60,628	-90.145%
2022-05-18	17.2700	17.2700	16.9200	17.1000	-0.812%	107,647	-90.058%
2022-05-17	17.6600	17.6600	17.2400	17.2400	-1.794%	87,832	-90.139%
2022-05-16	17.4100	17.6200	17.2000	17.5550	+1.123%	55,687	-90.316%
2022-05-13	17.4400	17.5300	17.1400	17.3600	+0.173%	63,195	-90.207%
2022-05-12	17.0900	17.3300	16.9800	17.3300	+1.821%	31,407	-90.190%
2022-05-11	16.8500	17.2300	16.7900	17.0200	+0.591%	44,647	-90.012%
2022-05-10	17.0500	17.0500	16.7630	16.9200	+1.928%	33,979	-89.953%
2022-05-09	16.8000	16.8900	16.5100	16.6000	-1.425%	52,564	-89.759%
2022-05-06	17.0600	17.1400	16.8000	16.8400	-2.377%	24,406	-89.905%
2022-05-05	17.5400	17.5400	17.0200	17.2500	-2.762%	35,323	-90.145%
2022-05-04	17.2500	17.7600	17.0900	17.7400	+3.621%	44,662	-90.417%
2022-05-03	17.3500	17.3500	17.0600	17.1200	-0.175%	24,619	-90.070%
2022-05-02	17.7400	17.7900	17.0100	17.1500	-3.975%	48,663	-90.087%
2022-04-29	17.7900	17.9200	17.5700	17.8600	+0.337%	147,318	-90.482%
2022-04-28	17.7100	18.0400	17.4500	17.8000	+0.964%	77,482	-90.449%
2022-04-27	18.0500	18.0700	17.5977	17.6300	-1.837%	51,332	-90.357%
2022-04-26	18.1800	18.1800	17.9600	17.9600	-0.773%	90,744	-90.535%
2022-04-25	18.1500	18.1500	17.9300	18.1000	+0.111%	20,612	-90.608%
2022-04-22	18.2700	18.2700	17.8500	18.0800	-0.823%	50,904	-90.597%
2022-04-21	18.6500	18.6800	18.1300	18.2300	-1.989%	54,772	-90.675%
2022-04-20	18.4500	18.6000	18.4200	18.6000	+0.704%	43,623	-90.860%
2022-04-19	18.5800	18.6900	18.2200	18.4700	-0.859%	84,067	-90.796%
2022-04-18	18.8300	18.8400	18.5400	18.6300	-1.062%	47,290	-90.875%
2022-04-14	18.7200	18.8900	18.5700	18.8300	-0.106%	77,285	-90.972%
2022-04-13	18.9300	18.9600	18.7750	18.8500	-1.567%	16,392	-90.981%
2022-04-12	19.3000	19.3600	18.9000	19.1500	+0.157%	79,666	-91.123%
2022-04-11	19.5300	19.5300	19.1200	19.1200	-2.648%	35,615	-91.109%
2022-04-08	19.6900	19.8586	19.5000	19.6400	-0.708%	30,016	-91.344%
2022-04-07	19.7700	20.0250	19.7000	19.7800	-0.202%	31,649	-91.405%
2022-04-06	20.0000	20.0000	19.7400	19.8200	-1.784%	57,587	-91.423%
2022-04-05	20.6100	20.6578	20.1600	20.1800	-2.371%	47,228	-91.576%
2022-04-04	20.7300	20.7300	20.6000	20.6700	-0.048%	16,772	-91.776%
2022-04-01	20.7900	20.7900	20.4400	20.6800	-0.385%	23,662	-91.779%
2022-03-31	20.6200	20.8000	20.6200	20.7600	+1.219%	22,553	-91.811%
2022-03-30	20.5000	20.6898	20.4420	20.5100	+0.589%	16,323	-91.711%
2022-03-29	20.2200	20.4200	20.2000	20.3900	+1.392%	37,504	-91.663%
2022-03-28	20.0000	20.1200	20.0000	20.1100	+0.701%	15,546	-91.546%
2022-03-25	20.1000	20.1400	19.8800	19.9700	-0.746%	46,667	-91.487%
2022-03-24	20.1400	20.2100	20.0011	20.1200	+0.050%	46,391	-91.551%
2022-03-23	20.0900	20.2200	19.8600	20.1100	+0.550%	42,389	-91.546%
2022-03-22	20.0700	20.0900	19.9100	20.0000	-0.843%	48,969	-91.500%
2022-03-21	20.4000	20.5100	20.0500	20.1700	-1.417%	54,181	-91.572%
2022-03-18	20.2300	20.4600	20.2300	20.4600	+1.388%	28,404	-91.691%
2022-03-17	19.9800	20.2499	19.9800	20.1800	+1.254%	18,371	-91.576%
2022-03-16	19.8300	19.9500	19.6500	19.9300	+1.219%	43,107	-91.470%
2022-03-15	19.7000	19.7600	19.6100	19.6900	+0.357%	18,760	-91.366%
2022-03-14	20.1000	20.1000	19.5300	19.6200	-2.630%	100,509	-91.335%
2022-03-11	20.5100	20.5100	20.0400	20.1500	-1.031%	45,353	-91.563%
2022-03-10	20.4800	20.4800	20.2400	20.3600	-1.117%	12,587	-91.650%
2022-03-09	20.5200	20.7200	20.3900	20.5900	+1.179%	44,362	-91.744%
2022-03-08	20.5500	20.5500	20.2900	20.3500	-0.828%	39,576	-91.646%
2022-03-07	20.9100	20.9100	20.4200	20.5200	-1.488%	36,874	-91.715%
2022-03-04	21.0800	21.1400	20.8250	20.8300	-1.045%	19,082	-91.839%
2022-03-03	21.2500	21.3800	21.0400	21.0500	-0.473%	34,229	-91.924%
2022-03-02	21.3900	21.3900	21.1400	21.1500	-0.611%	14,270	-91.962%
2022-03-01	21.3500	21.5150	21.2000	21.2800	+0.188%	79,648	-92.011%
2022-02-28	21.2300	21.5600	21.2200	21.2400	-0.515%	58,502	-91.996%
2022-02-25	21.1600	21.5000	21.1600	21.3500	+1.377%	19,698	-92.037%
2022-02-24	20.8600	21.2200	20.4700	21.0600	-0.142%	68,672	-91.928%
2022-02-23	21.2200	21.3400	21.0600	21.0900	-0.566%	220,530	-91.939%
2022-02-22	21.3000	21.3000	21.0800	21.2100	-0.188%	201,374	-91.985%
2022-02-18	20.8400	21.3500	20.7156	21.2500	+2.410%	217,028	-92.000%
2022-02-17	20.8500	21.1200	20.5800	20.7500	-0.240%	319,706	-91.807%
2022-02-16	20.3000	20.8000	20.1770	20.8000	+2.312%	51,605	-91.827%
2022-02-15	20.2100	20.3500	20.0400	20.3300	+1.094%	101,029	-91.638%
2022-02-14	20.3000	20.3000	20.0100	20.1100	-1.033%	95,629	-91.546%
2022-02-11	20.6600	20.8800	20.2200	20.3200	-1.978%	64,392	-91.634%
2022-02-10	20.9000	21.1200	20.5500	20.7300	-2.493%	142,663	-91.799%
2022-02-09	21.3600	21.3600	21.1000	21.2600	+0.283%	140,621	-92.004%
2022-02-08	21.4800	21.4981	21.1100	21.2000	-1.761%	78,202	-91.981%
2022-02-07	21.8200	21.8700	21.5700	21.5800	-0.690%	63,517	-92.122%
2022-02-04	22.2100	22.2400	21.6200	21.7300	-2.600%	53,510	-92.177%
2022-02-03	22.4100	22.5100	21.4100	22.3100	-1.588%	59,369	-92.380%
2022-02-02	23.0400	23.1284	22.6400	22.6700	-1.649%	39,617	-92.501%
2022-02-01	22.8500	23.0733	22.8200	23.0500	+0.655%	34,025	-92.625%
2022-01-31	22.6100	22.9222	22.6100	22.9000	+1.059%	86,645	-92.576%
2022-01-28	22.9200	22.9400	22.2592	22.6600	+0.221%	37,121	-92.498%
2022-01-27	23.6000	23.6400	22.6100	22.6100	-3.623%	47,485	-92.481%
2022-01-26	24.0700	24.0810	23.4100	23.4600	-1.800%	42,698	-92.754%
2022-01-25	23.9400	23.9800	23.8750	23.8900	-0.251%	21,430	-92.884%
2022-01-24	24.0800	24.0800	23.8100	23.9500	-0.540%	47,478	-92.902%
2022-01-21	24.1700	24.2900	24.0300	24.0800	-0.372%	51,974	-92.940%
2022-01-20	24.3800	24.4100	24.1700	24.1700	-0.535%	43,168	-92.966%
2022-01-19	24.3900	24.3900	24.2000	24.3000	+0.165%	26,246	-93.004%
2022-01-18	24.4200	24.4900	24.2400	24.2600	-1.382%	22,481	-92.993%
2022-01-14	24.6400	24.6500	24.5000	24.6000	-0.243%	31,935	-93.089%
2022-01-13	24.4800	24.7200	24.4800	24.6600	+0.041%	21,585	-93.106%
2022-01-12	24.8700	24.8700	24.6500	24.6500	-0.565%	44,867	-93.103%
2022-01-11	24.6500	24.8290	24.6455	24.7900	+0.650%	43,945	-93.142%
2022-01-10	24.6100	24.8500	24.4510	24.6300	-0.122%	51,279	-93.098%
2022-01-07	24.6000	24.7900	24.5100	24.6600	-0.041%	21,898	-93.106%
2022-01-06	24.7500	24.8800	24.5300	24.6700	-0.243%	78,334	-93.109%
2022-01-05	25.0700	25.2000	24.6890	24.7300	-1.120%	43,292	-93.126%
2022-01-04	25.3800	25.3800	24.9550	25.0100	-1.497%	173,070	-93.203%
2022-01-03	25.6600	25.7000	25.3900	25.3900	-1.206%	90,451	-93.304%
2021-12-31	25.4900	25.7328	25.4700	25.7000	+0.824%	54,395	-93.385%
2021-12-30	25.4400	25.5000	25.3500	25.4900	+0.157%	13,531	-93.331%
2021-12-29	25.4100	25.4500	25.3200	25.4500	+0.118%	9,127	-93.320%
2021-12-28	25.2700	25.4300	25.1800	25.4200	+0.594%	56,963	-93.312%
2021-12-27	25.1800	25.3100	25.1000	25.2700	+0.597%	42,730	-93.273%
2021-12-23	25.2300	25.2510	24.9600	25.1200	+0.040%	18,994	-93.232%
2021-12-22	24.8900	25.1100	24.8100	25.1100	+1.006%	40,638	-93.230%
2021-12-21	24.8000	24.9000	24.7500	24.8600	+0.607%	79,320	-93.162%
2021-12-20	24.7000	24.8500	24.6700	24.7100	-0.242%	29,479	-93.120%
2021-12-17	24.8300	24.8999	24.7000	24.7700	-0.282%	107,389	-93.137%
2021-12-16	24.4100	24.8700	24.4100	24.8400	+1.757%	86,894	-93.156%
2021-12-15	24.4200	24.4700	24.3000	24.4110	+0.333%	40,941	-93.036%
2021-12-14	24.4000	24.4800	24.3200	24.3300	-0.491%	33,036	-93.013%
2021-12-13	24.5200	24.5200	24.4200	24.4500	-0.285%	38,204	-93.047%
2021-12-10	24.6400	24.6400	24.4200	24.5200	-0.122%	39,596	-93.067%
2021-12-09	24.4800	24.6000	24.4100	24.5500	+0.245%	52,543	-93.075%
2021-12-08	24.4800	24.5100	24.3425	24.4900	+0.082%	101,164	-93.058%
2021-12-07	24.4300	24.5900	24.3000	24.4700	+0.493%	74,041	-93.053%
2021-12-06	24.1700	24.3500	24.1100	24.3500	+0.828%	48,480	-93.018%
2021-12-03	24.0900	24.1800	24.0900	24.1500	-0.021%	50,789	-92.961%
2021-12-02	24.0000	24.2400	23.9600	24.1550	+0.940%	53,925	-92.962%
2021-12-01	24.0600	24.2400	23.9300	23.9300	-0.167%	112,928	-92.896%
2021-11-30	24.0200	24.0900	23.8200	23.9700	-0.042%	113,702	-92.908%
2021-11-29	24.0900	24.0900	23.8400	23.9800	+0.461%	34,111	-92.911%
2021-11-26	24.0900	24.0900	23.7700	23.8700	-1.077%	31,677	-92.878%
2021-11-24	24.1100	24.2600	23.9900	24.1300	+0.249%	32,294	-92.955%
2021-11-23	24.3000	24.4000	24.0300	24.0700	-1.109%	112,628	-92.937%
2021-11-22	24.5200	24.5400	24.2700	24.3400	-0.693%	68,732	-93.016%
2021-11-19	24.6300	24.7290	24.4100	24.5099	-0.447%	44,448	-93.064%
2021-11-18	24.7400	24.8000	24.5300	24.6200	-0.565%	173,014	-93.095%
2021-11-17	24.7700	24.8400	24.7000	24.7600	-0.121%	18,113	-93.134%
2021-11-16	24.7100	24.8900	24.7100	24.7900	+0.364%	15,782	-93.142%
2021-11-15	24.9000	24.9000	24.6300	24.7000	-0.684%	35,506	-93.117%
2021-11-12	24.9600	24.9900	24.8300	24.8700	-0.400%	41,504	-93.164%
2021-11-11	25.1600	25.2000	24.9700	24.9700	-0.478%	9,185	-93.192%
2021-11-10	25.3000	25.3000	25.0400	25.0900	-0.594%	27,024	-93.224%
2021-11-09	25.4000	25.4000	25.2400	25.2400	-0.395%	11,846	-93.265%
2021-11-08	25.4400	25.4500	25.3400	25.3400	-0.354%	23,931	-93.291%