Dark

FRC/PM
First Republic Bank Depositary Shares, each representing a 1/40th interest in a share of 4.000% Noncumulative Perpetual Series M Preferred Stock
stock NYSE

Inactive

Apr 28, 2023

1.73USD-18.009%(-0.38)2,062,354

Pre-market

0.00USD-100.000%(-2.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-28	2.2700	2.5100	0.7700	1.7300	-18.009%	2,062,354	0.000%
2023-04-27	1.8400	2.8000	1.8000	2.1100	+23.392%	1,496,679	-18.009%
2023-04-26	2.9100	3.1000	1.7000	1.7100	-48.024%	1,840,565	+1.170%
2023-04-25	5.3000	5.4800	3.2200	3.2900	-47.778%	2,308,128	-47.416%
2023-04-24	6.0100	6.4600	5.9300	6.3000	+9.185%	399,766	-72.540%
2023-04-21	5.7600	5.8600	5.6501	5.7700	+0.174%	375,388	-70.017%
2023-04-20	5.9100	5.9800	5.7600	5.7600	-4.478%	84,858	-69.965%
2023-04-19	5.6100	6.0400	5.5200	6.0300	+7.871%	136,715	-71.310%
2023-04-18	5.6000	5.7366	5.5400	5.5900	-2.273%	119,286	-69.052%
2023-04-17	6.1400	6.1400	5.6900	5.7200	-4.983%	312,163	-69.755%
2023-04-14	5.9600	6.1000	5.9100	6.0200	+0.333%	524,439	-71.262%
2023-04-13	6.3100	6.3100	5.9850	6.0000	-4.762%	168,335	-71.167%
2023-04-12	5.9200	6.3000	5.8300	6.3000	+7.509%	773,403	-72.540%
2023-04-11	5.3300	5.9400	5.3300	5.8600	+6.352%	332,506	-70.478%
2023-04-10	5.0400	5.5500	5.0400	5.5100	-8.013%	2,028,137	-68.603%
2023-04-06	5.8759	6.0200	5.7100	5.9900	0.000%	340,216	-71.119%
2023-04-05	6.0300	6.2000	5.8300	5.9900	-1.964%	270,678	-71.119%
2023-04-04	6.1400	6.1400	5.3900	6.1100	+0.493%	262,152	-71.686%
2023-04-03	5.6700	6.0900	5.4100	6.0800	+13.858%	343,336	-71.546%
2023-03-31	5.2000	6.0400	5.0750	5.3400	+1.521%	2,943,583	-67.603%
2023-03-30	5.1900	5.4600	5.0000	5.2600	+4.573%	1,060,965	-67.110%
2023-03-29	5.1000	5.4500	5.0100	5.0300	+0.199%	879,060	-65.606%
2023-03-28	6.0800	6.1900	5.0000	5.0200	-16.473%	650,252	-65.538%
2023-03-27	6.6900	6.8000	5.7050	6.0100	+11.710%	824,397	-71.215%
2023-03-24	5.7000	6.3700	5.2100	5.3800	-8.659%	1,318,055	-67.844%
2023-03-23	6.6600	6.6600	5.0600	5.8900	+0.170%	2,152,222	-70.628%
2023-03-22	8.2600	8.2600	5.7800	5.8800	-30.414%	4,118,831	-70.578%
2023-03-21	8.2900	8.9100	8.1500	8.4500	+22.110%	3,279,077	-79.527%
2023-03-20	8.5100	9.2000	6.8600	6.9200	-23.620%	2,065,011	-75.000%
2023-03-17	11.0000	11.2600	8.5600	9.0600	-30.039%	2,924,265	-80.905%
2023-03-16	7.8700	13.8067	7.8700	12.9500	+50.581%	4,645,853	-86.641%
2023-03-15	8.7900	9.8060	7.7000	8.6000	-13.655%	5,599,073	-79.884%
2023-03-14	13.6500	13.6500	9.7500	9.9600	-2.161%	1,903,045	-82.631%
2023-03-13	10.0000	10.5400	7.2300	10.1800	-26.763%	4,128,779	-83.006%
2023-03-10	15.4200	15.7750	13.5200	13.9000	-14.198%	1,415,462	-87.554%
2023-03-09	16.9400	16.9400	16.0000	16.2000	-4.255%	136,792	-89.321%
2023-03-08	16.9200	16.9898	16.8401	16.9200	+0.237%	14,082	-89.775%
2023-03-07	17.0900	17.0900	16.8200	16.8800	-0.823%	115,916	-89.751%
2023-03-06	17.0000	17.0689	16.9101	17.0200	+0.413%	34,757	-89.835%
2023-03-03	16.9500	17.0099	16.8100	16.9500	+0.713%	36,381	-89.794%
2023-03-02	16.8200	16.8699	16.6000	16.8300	-0.825%	55,503	-89.721%
2023-03-01	17.0000	17.0700	16.7700	16.9700	-0.644%	22,766	-89.806%
2023-02-28	16.9900	17.1700	16.9175	17.0800	0.000%	64,026	-89.871%
2023-02-27	17.2800	17.2800	17.0200	17.0800	-0.408%	44,034	-89.871%
2023-02-24	17.0200	17.1500	16.9800	17.1500	-0.291%	38,369	-89.913%
2023-02-23	17.0000	17.2000	17.0000	17.2000	+1.176%	89,545	-89.942%
2023-02-22	16.7900	17.1100	16.7900	17.0000	+1.251%	66,731	-89.824%
2023-02-21	17.3000	17.3000	16.7500	16.7900	-3.672%	39,930	-89.696%
2023-02-17	17.3000	17.4501	17.3000	17.4300	-0.286%	19,840	-90.075%
2023-02-16	17.6700	17.6700	17.4800	17.4800	-1.908%	53,053	-90.103%
2023-02-15	17.8800	17.9000	17.7400	17.8200	-0.336%	61,740	-90.292%
2023-02-14	17.7400	17.9400	17.7400	17.8800	+0.337%	42,548	-90.324%
2023-02-13	17.7900	17.8200	17.7111	17.8200	+0.508%	34,048	-90.292%
2023-02-10	17.7800	17.7800	17.6200	17.7300	-0.950%	25,945	-90.243%
2023-02-09	18.1900	18.1900	17.8400	17.9000	-0.445%	25,850	-90.335%
2023-02-08	17.9600	18.0231	17.8963	17.9800	-0.111%	47,976	-90.378%
2023-02-07	18.0700	18.0899	17.7800	18.0000	-0.607%	39,120	-90.389%
2023-02-06	18.1900	18.1900	17.9300	18.1100	-1.146%	32,457	-90.447%
2023-02-03	18.3800	18.4626	18.2400	18.3200	-1.293%	25,327	-90.557%
2023-02-02	18.5200	18.7100	18.5000	18.5600	+0.760%	60,109	-90.679%
2023-02-01	18.2800	18.5000	18.2600	18.4200	+0.766%	58,665	-90.608%
2023-01-31	18.4200	18.4200	18.2500	18.2800	-0.109%	79,080	-90.536%
2023-01-30	18.1600	18.3400	18.1500	18.3000	+0.605%	110,237	-90.546%
2023-01-27	18.1600	18.3100	17.9900	18.1900	-0.055%	64,852	-90.489%
2023-01-26	18.1500	18.2300	18.0201	18.2000	+0.552%	30,552	-90.495%
2023-01-25	18.0000	18.1198	17.9600	18.1000	-0.165%	120,325	-90.442%
2023-01-24	18.1200	18.9900	18.0700	18.1300	+0.166%	35,685	-90.458%
2023-01-23	17.9200	18.1926	17.9200	18.1000	+0.388%	31,253	-90.442%
2023-01-20	17.9900	18.0600	17.7900	18.0300	+0.502%	40,813	-90.405%
2023-01-19	17.8300	17.9600	17.7600	17.9400	+0.336%	27,390	-90.357%
2023-01-18	17.8700	18.1399	17.7700	17.8800	+1.246%	495,391	-90.324%
2023-01-17	17.4300	17.6900	17.4000	17.6600	+1.494%	37,851	-90.204%
2023-01-13	17.1800	17.4200	17.1800	17.4000	+0.987%	54,070	-90.057%
2023-01-12	17.2400	17.2600	17.0800	17.2300	-0.405%	134,244	-89.959%
2023-01-11	17.2000	17.5100	17.0900	17.3000	+0.992%	119,119	-90.000%
2023-01-10	17.1400	17.1400	16.9400	17.1300	+0.351%	240,123	-89.901%
2023-01-09	17.0207	17.1800	16.9200	17.0700	+0.471%	31,863	-89.865%
2023-01-06	16.7400	17.2000	16.7400	16.9900	+1.981%	356,262	-89.818%
2023-01-05	16.3500	16.7550	16.2600	16.6600	+1.647%	25,857	-89.616%
2023-01-04	16.1400	16.4200	16.1357	16.3900	+2.759%	59,246	-89.445%
2023-01-03	15.8300	16.2100	15.8300	15.9500	+1.787%	58,711	-89.154%
2022-12-30	15.8300	16.0759	15.5900	15.6700	-1.136%	194,622	-88.960%
2022-12-29	15.9300	16.0900	15.7600	15.8500	-0.440%	66,926	-89.085%
2022-12-28	16.3000	16.3000	15.9200	15.9200	-2.511%	63,866	-89.133%
2022-12-27	16.4000	16.5194	16.2200	16.3300	-1.389%	56,444	-89.406%
2022-12-23	16.5900	16.6600	16.4100	16.5600	-0.301%	130,492	-89.553%
2022-12-22	16.7700	16.8500	16.5881	16.6100	-1.658%	114,068	-89.585%
2022-12-21	16.8900	16.9600	16.7800	16.8900	+0.656%	54,163	-89.757%
2022-12-20	16.8300	16.9000	16.7800	16.7800	-1.178%	76,225	-89.690%
2022-12-19	16.8800	16.9800	16.8000	16.9800	+0.236%	73,560	-89.812%
2022-12-16	16.6200	17.0299	16.6100	16.9400	+1.074%	278,295	-89.787%
2022-12-15	16.8600	16.8700	16.7409	16.7600	-0.770%	161,042	-89.678%
2022-12-14	16.9900	16.9900	16.8500	16.8900	+0.119%	95,726	-89.757%
2022-12-13	17.1300	17.1400	16.8700	16.8700	+0.837%	170,184	-89.745%
2022-12-12	16.8600	16.8600	16.6000	16.7300	-0.119%	98,856	-89.659%
2022-12-09	16.8700	16.9200	16.7400	16.7500	-1.005%	52,668	-89.672%
2022-12-08	16.9700	17.0900	16.8800	16.9200	-0.646%	58,825	-89.775%
2022-12-07	16.9900	17.0900	16.9000	17.0300	+0.650%	57,767	-89.841%
2022-12-06	17.0800	17.1500	16.8500	16.9200	-0.762%	69,790	-89.775%
2022-12-05	17.2000	17.2400	17.0100	17.0500	-1.045%	72,380	-89.853%
2022-12-02	17.0300	17.2800	16.9500	17.2300	+0.174%	41,199	-89.959%
2022-12-01	17.0500	17.2300	16.8300	17.2000	+2.138%	186,845	-89.942%
2022-11-30	16.5300	16.9200	16.3200	16.8400	+2.558%	80,187	-89.727%
2022-11-29	16.7300	16.7300	16.3500	16.4200	-1.970%	75,138	-89.464%
2022-11-28	16.8600	16.8600	16.6600	16.7500	-0.523%	41,689	-89.672%
2022-11-25	16.7100	16.9000	16.7100	16.8380	+0.167%	13,454	-89.726%
2022-11-23	16.7500	16.9200	16.7000	16.8100	+0.538%	54,108	-89.709%
2022-11-22	16.9100	16.9100	16.6700	16.7200	-0.830%	55,510	-89.653%
2022-11-21	16.8600	16.9900	16.7900	16.8600	-0.178%	65,767	-89.739%
2022-11-18	16.7800	16.9100	16.7800	16.8900	+0.267%	32,817	-89.757%
2022-11-17	16.7000	16.8500	16.6400	16.8450	-0.266%	39,137	-89.730%
2022-11-16	16.8800	16.8900	16.7900	16.8900	0.000%	91,775	-89.757%
2022-11-15	16.6100	16.9300	16.5100	16.8900	+2.988%	227,658	-89.757%
2022-11-14	16.4300	16.4717	16.3400	16.4000	-0.485%	94,692	-89.451%
2022-11-11	16.1700	16.6000	16.0300	16.4800	+2.107%	76,568	-89.502%
2022-11-10	15.3700	16.2000	15.3700	16.1400	+7.600%	65,199	-89.281%
2022-11-09	15.0500	15.1500	14.8000	15.0000	-0.662%	118,798	-88.467%
2022-11-08	14.8500	15.1500	14.8500	15.1000	+1.752%	83,501	-88.543%
2022-11-07	14.9600	14.9600	14.7600	14.8400	-0.269%	67,878	-88.342%
2022-11-04	14.9100	14.9100	14.7200	14.8800	+0.202%	38,171	-88.374%
2022-11-03	14.8400	14.9400	14.6200	14.8500	-0.802%	142,711	-88.350%
2022-11-02	15.0000	15.2053	14.8400	14.9700	-0.067%	84,112	-88.444%
2022-11-01	15.2100	15.2100	14.8800	14.9800	-0.200%	137,069	-88.451%
2022-10-31	15.4000	15.4899	14.8500	15.0100	-2.279%	204,284	-88.474%
2022-10-28	15.5100	15.6345	15.3100	15.3600	-0.518%	203,463	-88.737%
2022-10-27	15.3500	15.5400	15.2800	15.4400	+0.325%	55,518	-88.795%
2022-10-26	15.4400	15.6199	15.2481	15.3900	+0.391%	160,363	-88.759%
2022-10-25	15.1800	15.4554	15.1800	15.3300	+1.996%	24,095	-88.715%
2022-10-24	15.1300	15.2200	14.9000	15.0300	-0.199%	24,738	-88.490%
2022-10-21	15.1900	15.2100	14.8400	15.0600	-1.504%	83,468	-88.513%
2022-10-20	15.5700	15.5700	15.1200	15.2900	-1.924%	43,162	-88.685%
2022-10-19	15.6600	15.6600	15.3600	15.5900	-1.141%	49,024	-88.903%
2022-10-18	15.7600	15.9700	15.6700	15.7700	-0.253%	36,196	-89.030%
2022-10-17	15.9900	16.0400	15.7200	15.8100	+0.254%	25,826	-89.058%
2022-10-14	15.9600	16.0700	15.7400	15.7700	-1.066%	45,306	-89.030%
2022-10-13	15.6000	15.9600	15.5400	15.9400	-0.747%	75,923	-89.147%
2022-10-12	16.1200	16.1500	15.9800	16.0600	-1.108%	51,014	-89.228%
2022-10-11	16.3800	16.3900	16.1600	16.2400	-0.250%	24,029	-89.347%
2022-10-10	16.5500	16.5516	16.2300	16.2807	-1.029%	26,803	-89.374%
2022-10-07	16.4600	16.5100	16.3515	16.4500	-0.904%	13,606	-89.483%
2022-10-06	16.6000	16.6700	16.5400	16.6000	-0.360%	37,946	-89.578%
2022-10-05	16.5900	16.7342	16.5200	16.6600	-1.010%	54,547	-89.616%
2022-10-04	16.7300	16.9500	16.7100	16.8300	+1.043%	40,231	-89.721%
2022-10-03	16.9200	16.9241	16.6470	16.6563	+0.582%	35,177	-89.614%
2022-09-30	16.4600	16.7300	16.4000	16.5600	+0.242%	214,234	-89.553%
2022-09-29	16.5000	16.5200	16.1799	16.5200	-0.362%	58,965	-89.528%
2022-09-28	16.3500	16.6000	16.3500	16.5800	+1.843%	59,798	-89.566%
2022-09-27	16.1600	16.3200	16.0516	16.2800	+0.743%	68,550	-89.373%
2022-09-26	16.3000	16.3400	16.1300	16.1600	-1.162%	20,206	-89.295%
2022-09-23	16.3200	16.4500	16.1500	16.3500	-1.149%	61,435	-89.419%
2022-09-22	16.6000	16.6100	16.4101	16.5400	-1.165%	36,459	-89.541%
2022-09-21	16.5800	16.9200	16.5800	16.7350	+0.631%	47,496	-89.662%
2022-09-20	16.5200	16.7292	16.4500	16.6300	-0.359%	65,936	-89.597%
2022-09-19	16.7400	16.7700	16.5300	16.6900	-0.596%	38,104	-89.635%
2022-09-16	16.7000	16.7900	16.5300	16.7900	-0.119%	26,704	-89.696%
2022-09-15	16.9500	17.0000	16.7500	16.8100	-1.118%	42,110	-89.709%
2022-09-14	16.9700	17.1088	16.8600	17.0000	0.000%	47,537	-89.824%
2022-09-13	16.8600	17.0300	16.7000	17.0000	-1.163%	35,861	-89.824%
2022-09-12	17.0900	17.2200	17.0500	17.2000	+1.176%	17,399	-89.942%
2022-09-09	16.8500	17.0600	16.7600	17.0000	+1.251%	77,805	-89.824%
2022-09-08	16.8980	17.0155	16.6300	16.7900	-0.533%	137,323	-89.696%
2022-09-07	16.7500	16.9900	16.7176	16.8800	+0.836%	115,210	-89.751%
2022-09-06	16.8500	16.8500	16.5100	16.7400	-0.947%	118,756	-89.665%
2022-09-02	17.0700	17.1100	16.8100	16.9000	-0.236%	59,357	-89.763%
2022-09-01	17.0000	17.0150	16.7300	16.9400	-1.224%	157,148	-89.787%
2022-08-31	17.5800	17.5800	17.1300	17.1500	-1.606%	301,130	-89.913%
2022-08-30	17.6700	17.6700	17.4000	17.4300	-1.470%	45,220	-90.075%
2022-08-29	17.5800	17.8300	17.3800	17.6900	0.000%	602,272	-90.220%
2022-08-26	17.9000	17.9850	17.5900	17.6900	-1.448%	79,330	-90.220%
2022-08-25	17.8500	18.0195	17.6328	17.9500	+1.412%	132,145	-90.362%
2022-08-24	17.5000	17.8800	17.4100	17.7000	+0.397%	323,140	-90.226%
2022-08-23	17.6900	18.0233	16.8200	17.6300	-0.955%	110,873	-90.187%
2022-08-22	18.0500	18.0500	17.7600	17.8000	-2.090%	36,042	-90.281%
2022-08-19	18.3500	18.3699	18.0900	18.1800	-1.463%	36,143	-90.484%
2022-08-18	18.5400	18.5689	18.4200	18.4500	-0.485%	45,823	-90.623%
2022-08-17	18.7300	18.7300	18.4850	18.5400	-1.645%	50,285	-90.669%
2022-08-16	18.9000	18.9400	18.6900	18.8500	-0.370%	117,558	-90.822%
2022-08-15	18.8900	19.0000	18.8500	18.9200	+0.053%	162,246	-90.856%
2022-08-12	18.9000	18.9400	18.7500	18.9100	+0.159%	91,278	-90.851%
2022-08-11	18.9400	18.9800	18.6900	18.8800	-0.422%	49,410	-90.837%
2022-08-10	18.8000	19.0399	18.8000	18.9600	+1.174%	50,825	-90.876%
2022-08-09	18.7500	18.7500	18.5314	18.7400	-0.794%	31,561	-90.768%
2022-08-08	18.8400	18.9363	18.6500	18.8900	+0.265%	43,578	-90.842%
2022-08-05	19.0900	19.0900	18.7500	18.8400	-2.130%	93,697	-90.817%
2022-08-04	19.1500	19.2500	19.0800	19.2500	+0.156%	68,026	-91.013%
2022-08-03	19.1123	19.2600	18.9600	19.2200	+0.628%	203,989	-90.999%
2022-08-02	18.6300	19.2700	18.4500	19.1000	+2.523%	501,388	-90.942%
2022-08-01	18.3500	18.6300	18.3500	18.6300	+1.471%	68,501	-90.714%
2022-07-29	18.3300	18.4400	18.1900	18.3600	+1.157%	100,642	-90.577%
2022-07-28	18.1500	18.2500	17.9108	18.1500	+0.554%	56,830	-90.468%
2022-07-27	17.9025	18.1000	17.9025	18.0500	+0.557%	43,911	-90.416%
2022-07-26	17.9700	17.9700	17.7850	17.9500	+0.391%	38,601	-90.362%
2022-07-25	17.7900	17.9198	17.7597	17.8800	+0.449%	31,183	-90.324%
2022-07-22	17.7000	17.8600	17.6701	17.8000	+0.622%	52,451	-90.281%
2022-07-21	17.5100	17.6900	17.4807	17.6900	+1.028%	26,628	-90.220%
2022-07-20	17.4500	17.5100	17.2951	17.5100	+0.864%	21,646	-90.120%
2022-07-19	17.3500	17.3900	17.2800	17.3600	+0.638%	16,255	-90.035%
2022-07-18	17.4768	17.4768	17.2100	17.2500	-0.289%	35,616	-89.971%
2022-07-15	17.4425	17.4600	17.2400	17.3000	+0.174%	35,154	-90.000%
2022-07-14	17.2000	17.2700	17.1100	17.2700	-1.427%	53,887	-89.983%
2022-07-13	17.1800	17.6300	17.1800	17.5200	+0.286%	52,918	-90.126%
2022-07-12	17.7300	17.7500	17.4400	17.4700	-0.964%	49,783	-90.097%
2022-07-11	17.6000	17.7200	17.5900	17.6400	+0.114%	17,048	-90.193%
2022-07-08	17.4000	17.6200	17.4000	17.6200	+0.801%	17,203	-90.182%
2022-07-07	17.3700	17.5100	17.3500	17.4800	+0.807%	28,430	-90.103%
2022-07-06	17.3900	17.5000	17.2500	17.3400	-0.288%	81,458	-90.023%
2022-07-05	17.2300	17.4000	17.1612	17.3900	+0.115%	21,184	-90.052%
2022-07-01	17.0800	17.3800	17.0800	17.3700	+1.460%	22,141	-90.040%
2022-06-30	16.9074	17.1600	16.9074	17.1200	0.000%	44,864	-89.895%
2022-06-29	16.9600	17.1700	16.8700	17.1200	+0.234%	21,599	-89.895%
2022-06-28	17.0265	17.1900	16.9801	17.0800	-0.059%	17,925	-89.871%
2022-06-27	17.1892	17.1972	17.0300	17.0900	-0.466%	31,262	-89.877%
2022-06-24	17.0100	17.1816	16.9000	17.1700	+0.881%	16,645	-89.924%
2022-06-23	16.9900	17.0200	16.7300	17.0200	+1.612%	21,104	-89.835%
2022-06-22	16.7100	16.9399	16.6000	16.7500	+0.540%	50,426	-89.672%
2022-06-21	16.6300	16.7647	16.5000	16.6600	+1.277%	13,015	-89.616%
2022-06-17	16.3706	16.5400	16.3200	16.4500	+0.244%	27,642	-89.483%
2022-06-16	16.3300	16.4923	16.1500	16.4100	-1.025%	30,837	-89.458%
2022-06-15	16.2651	16.8200	16.2593	16.5800	+2.599%	41,214	-89.566%
2022-06-14	16.2600	16.4499	16.0000	16.1600	-0.247%	31,689	-89.295%
2022-06-13	16.4400	16.5320	16.0700	16.2000	-4.930%	39,750	-89.321%
2022-06-10	17.3400	17.3400	16.7400	17.0400	-2.684%	30,918	-89.847%
2022-06-09	17.7300	17.7600	17.5100	17.5100	-1.960%	28,079	-90.120%
2022-06-08	17.8900	17.9800	17.8000	17.8600	-0.390%	21,684	-90.314%
2022-06-07	17.7800	18.0100	17.7300	17.9300	+0.787%	27,706	-90.351%
2022-06-06	18.0000	18.0000	17.7300	17.7900	-1.276%	21,567	-90.275%
2022-06-03	17.8400	18.0300	17.6812	18.0200	-0.387%	27,974	-90.400%
2022-06-02	18.0400	18.1080	17.7600	18.0900	-0.055%	70,078	-90.437%
2022-06-01	18.2400	18.2400	17.9101	18.1000	-0.604%	54,116	-90.442%
2022-05-31	17.9151	18.2300	17.8237	18.2100	-0.328%	103,818	-90.500%
2022-05-27	17.9600	18.4000	17.9300	18.2700	+3.630%	51,952	-90.531%
2022-05-26	17.4200	17.8900	17.3550	17.6300	+1.614%	81,640	-90.187%
2022-05-25	16.8200	17.4100	16.7600	17.3500	+3.706%	108,939	-90.029%
2022-05-24	16.3200	16.7300	16.2332	16.7300	+2.199%	425,467	-89.659%
2022-05-23	16.2400	16.5300	16.1900	16.3700	+0.491%	190,225	-89.432%
2022-05-20	16.4100	16.5000	16.1800	16.2900	-0.428%	204,582	-89.380%
2022-05-19	16.1400	16.4800	16.1400	16.3600	+1.426%	156,583	-89.425%
2022-05-18	16.3500	16.4000	15.9400	16.1300	-1.285%	257,153	-89.275%
2022-05-17	16.6800	16.7528	16.3200	16.3400	-2.038%	108,878	-89.412%
2022-05-16	16.5000	16.6800	16.4807	16.6800	+1.091%	268,604	-89.628%
2022-05-13	16.5600	16.7000	16.4000	16.5000	+0.121%	116,121	-89.515%
2022-05-12	16.4600	16.5900	16.3213	16.4800	+0.672%	144,545	-89.502%
2022-05-11	16.2200	16.6100	16.2200	16.3700	+0.306%	43,675	-89.432%
2022-05-10	16.3300	16.5300	16.1570	16.3200	+1.178%	61,500	-89.400%
2022-05-09	16.1700	16.3382	16.0100	16.1300	-1.466%	69,616	-89.275%
2022-05-06	16.5500	16.5800	16.2796	16.3700	-2.152%	58,000	-89.432%
2022-05-05	16.9400	16.9904	16.4972	16.7300	-3.014%	131,529	-89.659%
2022-05-04	16.7000	17.2800	16.6000	17.2500	+2.924%	186,986	-89.971%
2022-05-03	17.1100	17.1100	16.7100	16.7600	-0.416%	74,826	-89.678%
2022-05-02	17.3700	17.3700	16.6302	16.8300	-3.829%	59,810	-89.721%
2022-04-29	17.5600	17.5900	17.0900	17.5000	+0.172%	113,499	-90.114%
2022-04-28	17.3000	17.5900	16.9800	17.4700	+1.275%	83,352	-90.097%
2022-04-27	17.5300	17.6400	17.0600	17.2500	-1.821%	81,869	-89.971%
2022-04-26	17.6300	17.7600	17.5000	17.5700	-0.847%	102,076	-90.154%
2022-04-25	17.4500	17.7200	17.4000	17.7200	+0.682%	109,419	-90.237%
2022-04-22	17.5300	17.7500	17.2700	17.6000	-1.012%	43,703	-90.170%
2022-04-21	18.0300	18.0300	17.6000	17.7800	-1.496%	78,764	-90.270%
2022-04-20	18.1363	18.1363	17.9317	18.0500	+0.055%	61,762	-90.416%
2022-04-19	17.9300	18.0598	17.7950	18.0400	-0.661%	99,866	-90.410%
2022-04-18	18.2700	18.2700	18.0300	18.1600	-0.602%	49,405	-90.474%
2022-04-14	18.1800	18.3500	18.0200	18.2700	-0.055%	148,081	-90.531%
2022-04-13	18.3300	18.3700	18.1700	18.2800	-1.082%	277,368	-90.536%
2022-04-12	18.6700	18.7800	17.9600	18.4800	-0.699%	467,697	-90.639%
2022-04-11	19.0000	19.0300	18.5900	18.6100	-2.820%	76,316	-90.704%
2022-04-08	19.2600	19.3450	19.0400	19.1500	-1.289%	71,143	-90.966%
2022-04-07	19.2100	19.4700	19.2016	19.4000	+0.310%	31,183	-91.082%
2022-04-06	19.2800	19.4000	19.2300	19.3400	-1.527%	52,149	-91.055%
2022-04-05	19.9000	20.0300	19.5146	19.6400	-1.947%	60,592	-91.191%
2022-04-04	19.9000	20.0650	19.9000	20.0300	+0.100%	55,485	-91.363%
2022-04-01	19.8900	20.0370	19.7400	20.0100	0.000%	52,953	-91.354%
2022-03-31	20.0500	20.1791	19.9600	20.0100	+0.200%	174,197	-91.354%
2022-03-30	19.7200	20.1600	19.7200	19.9700	+0.910%	123,421	-91.337%
2022-03-29	19.6300	19.8000	19.6127	19.7900	+1.279%	74,006	-91.258%
2022-03-28	19.4200	19.5900	19.4100	19.5400	+0.514%	113,124	-91.146%
2022-03-25	19.5300	19.6700	19.3300	19.4400	-0.968%	71,966	-91.101%
2022-03-24	19.5500	19.6655	19.4600	19.6300	+0.153%	78,038	-91.187%
2022-03-23	19.4300	19.6400	19.3600	19.6000	+0.513%	105,074	-91.173%
2022-03-22	19.5600	19.5800	19.3840	19.5000	-0.965%	72,370	-91.128%
2022-03-21	19.8400	19.9000	19.5500	19.6900	-1.055%	64,772	-91.214%
2022-03-18	19.7000	19.9300	19.7000	19.9000	+1.015%	69,235	-91.307%
2022-03-17	19.4400	19.7200	19.4400	19.7000	+1.704%	65,039	-91.218%
2022-03-16	19.3300	19.4200	19.1100	19.3700	+0.833%	28,083	-91.069%
2022-03-15	19.2500	19.2900	19.1200	19.2100	+0.104%	68,913	-90.994%
2022-03-14	19.4700	19.4700	18.8300	19.1900	-2.192%	302,483	-90.985%
2022-03-11	19.5500	19.7200	19.5100	19.6200	-0.709%	42,029	-91.182%
2022-03-10	19.8500	19.8500	19.6300	19.7600	-0.853%	43,187	-91.245%
2022-03-09	19.8700	19.9300	19.7200	19.9300	+0.707%	46,323	-91.320%
2022-03-08	19.7800	19.8699	19.5932	19.7900	-0.453%	62,847	-91.258%
2022-03-07	20.0400	20.0400	19.7800	19.8800	-0.848%	62,747	-91.298%
2022-03-04	20.2500	20.3800	20.0300	20.0500	-1.571%	50,840	-91.372%
2022-03-03	20.4500	20.4550	20.3000	20.3700	-0.342%	100,466	-91.507%
2022-03-02	20.4400	20.5900	20.3100	20.4400	+0.294%	196,165	-91.536%
2022-03-01	20.3100	20.6350	20.2400	20.3800	+0.493%	143,762	-91.511%
2022-02-28	20.2700	20.5272	20.2400	20.2800	-0.344%	92,435	-91.469%
2022-02-25	20.2900	20.4800	20.1100	20.3500	+0.197%	310,982	-91.499%
2022-02-24	19.8300	20.3200	19.7786	20.3100	+0.395%	186,330	-91.482%
2022-02-23	20.3100	20.3500	20.1300	20.2300	-0.443%	73,054	-91.448%
2022-02-22	20.4000	20.4200	20.1500	20.3200	-0.441%	88,523	-91.486%
2022-02-18	20.1900	20.5150	20.0500	20.4100	+1.643%	57,022	-91.524%
2022-02-17	20.0700	20.3800	19.9800	20.0800	-0.594%	125,771	-91.384%
2022-02-16	19.6000	20.2000	19.5500	20.2000	+2.590%	157,337	-91.436%
2022-02-15	19.5500	19.6900	19.4230	19.6900	+1.286%	229,726	-91.214%
2022-02-14	19.7400	19.7400	19.4000	19.4400	-1.868%	165,532	-91.101%
2022-02-11	19.9800	20.0800	19.3900	19.8100	-0.801%	190,734	-91.267%
2022-02-10	20.3200	20.3800	19.6600	19.9700	-3.152%	287,588	-91.337%
2022-02-09	20.6100	20.6200	20.2000	20.6200	+0.634%	526,506	-91.610%
2022-02-08	20.6700	20.6700	20.3500	20.4900	-1.396%	132,030	-91.557%
2022-02-07	21.0500	21.1100	20.6100	20.7800	-1.142%	309,492	-91.675%
2022-02-04	21.5900	21.5900	21.0100	21.0200	-3.267%	74,402	-91.770%
2022-02-03	21.8100	21.8100	21.4800	21.7300	-1.317%	177,813	-92.039%
2022-02-02	22.2200	22.2900	21.8500	22.0200	-0.452%	271,496	-92.144%
2022-02-01	22.2700	22.3000	22.0200	22.1200	+0.317%	113,565	-92.179%
2022-01-31	21.7400	22.1000	21.7000	22.0500	+0.639%	228,808	-92.154%
2022-01-28	21.9900	22.2000	21.4601	21.9100	-0.046%	425,401	-92.104%
2022-01-27	22.5800	22.6900	21.8400	21.9200	-2.317%	170,174	-92.108%
2022-01-26	22.7900	22.9600	22.4196	22.4400	-1.493%	86,685	-92.291%
2022-01-25	22.7400	22.8500	22.6200	22.7800	+0.220%	207,137	-92.406%
2022-01-24	22.8500	22.9800	22.6700	22.7300	-0.959%	172,834	-92.389%
2022-01-21	23.0100	23.1000	22.9400	22.9500	-0.434%	71,210	-92.462%
2022-01-20	23.1600	23.1800	22.9900	23.0500	-0.087%	135,836	-92.495%
2022-01-19	23.0500	23.1300	22.9500	23.0700	+0.567%	123,655	-92.501%
2022-01-18	23.1300	23.1850	22.9000	22.9400	-1.206%	96,170	-92.459%
2022-01-14	23.3200	23.4400	23.2100	23.2200	-0.939%	68,906	-92.550%
2022-01-13	23.4500	23.5500	23.2916	23.4400	-0.804%	71,776	-92.619%
2022-01-12	23.6500	23.6687	23.5100	23.6300	+0.170%	54,766	-92.679%
2022-01-11	23.4500	23.5900	23.4200	23.5900	+0.468%	229,390	-92.666%
2022-01-10	23.5200	23.5300	23.3100	23.4800	-0.487%	137,610	-92.632%
2022-01-07	23.5300	23.6365	23.3750	23.5950	+0.106%	78,644	-92.668%
2022-01-06	23.4200	23.6100	23.2300	23.5700	+0.512%	79,046	-92.660%
2022-01-05	23.7900	23.8300	23.3700	23.4500	-1.180%	142,871	-92.623%
2022-01-04	24.1100	24.1100	23.6900	23.7300	-1.576%	176,897	-92.710%
2022-01-03	24.4700	24.4800	24.1100	24.1100	-1.592%	241,555	-92.825%
2021-12-31	24.3600	24.5200	24.3486	24.5000	+0.451%	382,089	-92.939%
2021-12-30	24.3400	24.4300	24.2420	24.3900	+0.370%	150,758	-92.907%
2021-12-29	24.1100	24.3100	24.1100	24.3000	+0.788%	260,735	-92.881%
2021-12-28	24.1100	24.2300	24.0885	24.1100	+0.167%	88,201	-92.825%
2021-12-27	24.0500	24.1914	24.0000	24.0699	+0.291%	189,610	-92.813%
2021-12-23	24.1700	24.2100	23.8900	24.0000	-0.332%	67,365	-92.792%
2021-12-22	23.8600	24.0800	23.8600	24.0800	+0.922%	106,718	-92.816%
2021-12-21	23.7800	23.9400	23.7300	23.8600	+0.760%	127,851	-92.749%
2021-12-20	23.5500	23.7400	23.5187	23.6800	+0.127%	51,505	-92.694%
2021-12-17	23.7400	23.7900	23.5301	23.6500	-0.463%	94,130	-92.685%
2021-12-16	23.4600	23.8599	23.3300	23.7600	+1.843%	177,338	-92.719%
2021-12-15	23.1700	23.3935	23.1000	23.3300	+0.430%	108,238	-92.585%
2021-12-14	23.2600	23.3200	23.1700	23.2300	-0.300%	93,611	-92.553%
2021-12-13	23.3400	23.3400	23.1400	23.3000	-0.171%	113,922	-92.575%
2021-12-10	23.2800	23.3600	23.1300	23.3400	+0.258%	69,446	-92.588%
2021-12-09	23.2300	23.3300	23.1900	23.2800	+0.215%	70,705	-92.569%
2021-12-08	23.3500	23.4282	23.1000	23.2300	-0.535%	128,181	-92.553%
2021-12-07	23.3500	23.5750	23.2400	23.3550	+0.452%	87,245	-92.593%
2021-12-06	23.3000	23.3600	23.2165	23.2500	+0.216%	108,920	-92.559%
2021-12-03	23.0000	23.2400	22.9484	23.2000	+0.913%	91,229	-92.543%
2021-12-02	23.0600	23.1500	22.9700	22.9900	+0.087%	106,796	-92.475%
2021-12-01	23.0100	23.2300	22.9700	22.9700	+0.393%	130,306	-92.468%
2021-11-30	23.0000	23.0000	22.7300	22.8800	-0.435%	186,940	-92.439%
2021-11-29	22.9400	23.0454	22.8700	22.9800	+0.613%	160,949	-92.472%
2021-11-26	23.1000	23.1000	22.6900	22.8400	-1.594%	94,133	-92.426%
2021-11-24	23.4200	23.5200	23.1800	23.2100	-0.472%	75,467	-92.546%
2021-11-23	23.5700	23.6500	23.3000	23.3200	-1.145%	99,158	-92.581%
2021-11-22	23.6500	23.7500	23.5100	23.5900	-0.548%	392,425	-92.666%
2021-11-19	23.8800	23.8892	23.6300	23.7200	-0.712%	211,182	-92.707%
2021-11-18	24.1200	24.1684	23.8200	23.8900	-1.240%	437,807	-92.758%
2021-11-17	24.0000	24.1900	23.9300	24.1900	+0.918%	60,988	-92.848%
2021-11-16	24.0500	24.1500	23.9700	23.9700	-0.150%	50,758	-92.783%
2021-11-15	24.0500	24.1000	23.9500	24.0059	-0.390%	235,788	-92.793%
2021-11-12	24.2800	24.3200	24.0600	24.1000	-0.905%	87,953	-92.822%
2021-11-11	24.4000	24.4200	24.1650	24.3200	0.000%	57,152	-92.887%
2021-11-10	24.5500	24.5500	24.1200	24.3200	-1.018%	121,618	-92.887%
2021-11-09	24.6700	24.6800	24.5500	24.5700	-0.365%	57,759	-92.959%
2021-11-08	24.6300	24.6900	24.5900	24.6600	+0.325%	467,118	-92.985%