Dark

FRC/PN
First Republic Bank Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.500% Noncumulative Perpetual Series N Preferred Stock
stock NYSE

Inactive

Apr 28, 2023

1.76USD-27.273%(-0.66)2,308,830

Pre-market

0.00USD-100.000%(-2.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-28	2.1500	2.6800	0.7965	1.7600	-27.273%	2,308,830	0.000%
2023-04-27	2.3000	3.0193	2.2000	2.4200	+6.608%	356,222	-27.273%
2023-04-26	3.0300	3.1100	2.1400	2.2700	-38.978%	1,556,506	-22.467%
2023-04-25	5.1500	5.3100	3.5400	3.7200	-42.326%	1,509,105	-52.688%
2023-04-24	5.9800	6.5900	5.9000	6.4500	+9.137%	365,319	-72.713%
2023-04-21	6.1000	6.1000	5.8000	5.9100	+0.681%	450,915	-70.220%
2023-04-20	6.1800	6.1800	5.8300	5.8700	-5.323%	170,366	-70.017%
2023-04-19	5.8400	6.2000	5.7000	6.2000	+6.346%	894,589	-71.613%
2023-04-18	5.8800	5.9100	5.6200	5.8300	-0.512%	160,056	-69.811%
2023-04-17	6.3000	6.3000	5.8600	5.8600	-6.836%	625,940	-69.966%
2023-04-14	6.1800	6.3400	6.1100	6.2900	+0.801%	316,676	-72.019%
2023-04-13	6.2500	6.4800	6.1500	6.2400	-3.704%	155,890	-71.795%
2023-04-12	6.1200	6.4800	6.0000	6.4800	+5.024%	321,316	-72.840%
2023-04-11	5.6500	6.2000	5.4600	6.1700	+9.204%	377,800	-71.475%
2023-04-10	5.1300	5.8100	5.1300	5.6500	-10.317%	1,097,800	-68.850%
2023-04-06	6.3000	6.3400	6.0000	6.3000	+1.449%	166,598	-72.063%
2023-04-05	6.3100	6.6600	6.1600	6.2100	-3.271%	1,095,713	-71.659%
2023-04-04	6.3800	6.6200	5.5200	6.4200	+3.548%	991,735	-72.586%
2023-04-03	5.9900	6.2400	5.7300	6.2000	+11.311%	420,854	-71.613%
2023-03-31	5.5700	6.1400	5.3100	5.5700	+3.724%	3,049,718	-68.402%
2023-03-30	5.5900	5.5900	5.1200	5.3700	-0.556%	524,583	-67.225%
2023-03-29	5.4000	5.7400	5.2500	5.4000	+2.273%	603,263	-67.407%
2023-03-28	6.1700	6.3200	5.0700	5.2800	-13.584%	566,055	-66.667%
2023-03-27	7.4000	7.6100	6.0200	6.1100	+5.527%	911,138	-71.195%
2023-03-24	5.8600	6.4500	5.5700	5.7900	-6.763%	1,874,716	-69.603%
2023-03-23	6.5200	7.0000	5.2400	6.2100	+1.970%	1,193,363	-71.659%
2023-03-22	8.4700	8.4700	6.0400	6.0900	-29.514%	1,336,683	-71.100%
2023-03-21	8.4100	9.3600	8.1600	8.6400	+25.217%	1,995,364	-79.630%
2023-03-20	8.0000	9.4400	6.7800	6.9000	-13.750%	2,890,892	-74.493%
2023-03-17	10.8900	11.0000	8.0000	8.0000	-39.394%	2,364,769	-78.000%
2023-03-16	8.2900	14.2500	7.9600	13.2000	+50.685%	4,431,330	-86.667%
2023-03-15	9.0500	10.2220	8.1000	8.7600	-15.362%	4,244,884	-79.909%
2023-03-14	14.7000	15.0000	10.2000	10.3500	+0.291%	1,436,810	-82.995%
2023-03-13	9.8100	10.7300	7.0000	10.3200	-29.796%	3,383,427	-82.946%
2023-03-10	16.2800	16.7400	13.0100	14.7000	-14.684%	1,053,988	-88.027%
2023-03-09	18.3700	18.3700	17.1000	17.2300	-6.052%	183,686	-89.785%
2023-03-08	18.3000	18.4300	18.2600	18.3400	+0.383%	28,792	-90.403%
2023-03-07	18.5400	18.5400	18.2372	18.2700	-1.190%	45,759	-90.367%
2023-03-06	18.5900	18.5900	18.4853	18.4900	0.000%	37,209	-90.481%
2023-03-03	18.4500	18.4900	18.3400	18.4900	+1.038%	38,289	-90.481%
2023-03-02	18.3000	18.3696	18.0000	18.3000	-0.759%	69,328	-90.383%
2023-03-01	18.6200	18.6200	18.3000	18.4400	-0.647%	38,377	-90.456%
2023-02-28	18.5100	18.6300	18.3300	18.5600	+0.433%	107,736	-90.517%
2023-02-27	18.6800	18.7100	18.4450	18.4800	-0.377%	141,086	-90.476%
2023-02-24	18.5000	18.6100	18.4100	18.5500	-0.429%	36,657	-90.512%
2023-02-23	18.5700	18.6600	18.5000	18.6300	+0.812%	27,977	-90.553%
2023-02-22	18.2100	18.5818	18.2100	18.4800	+1.483%	37,006	-90.476%
2023-02-21	18.7400	18.7400	18.2000	18.2100	-3.241%	42,251	-90.335%
2023-02-17	18.9100	18.9100	18.7500	18.8200	-0.686%	28,733	-90.648%
2023-02-16	19.0600	19.0600	18.9000	18.9500	-0.889%	69,405	-90.712%
2023-02-15	19.2500	19.2900	19.0500	19.1200	-0.469%	78,232	-90.795%
2023-02-14	19.2200	19.3500	19.1500	19.2100	0.000%	180,274	-90.838%
2023-02-13	19.2800	19.3100	19.1800	19.2100	+0.156%	117,326	-90.838%
2023-02-10	19.4400	19.4400	19.1400	19.1800	-1.083%	54,256	-90.824%
2023-02-09	19.6800	19.7100	19.3500	19.3900	-0.768%	40,366	-90.923%
2023-02-08	19.5800	19.5847	19.4750	19.5400	+0.051%	36,317	-90.993%
2023-02-07	19.6600	19.6750	19.4200	19.5300	-0.963%	52,625	-90.988%
2023-02-06	19.7000	19.7200	19.4100	19.7200	-0.605%	33,802	-91.075%
2023-02-03	19.9000	19.9696	19.7000	19.8400	-1.047%	25,849	-91.129%
2023-02-02	20.1000	20.2000	20.0101	20.0500	+0.451%	182,848	-91.222%
2023-02-01	19.9000	20.0300	19.7922	19.9600	+0.554%	343,381	-91.182%
2023-01-31	19.9500	19.9500	19.7800	19.8500	-0.301%	100,593	-91.134%
2023-01-30	19.8400	19.9450	19.7600	19.9100	+0.353%	124,902	-91.160%
2023-01-27	19.7000	19.9500	19.6500	19.8400	+0.711%	221,359	-91.129%
2023-01-26	19.7300	19.7400	19.6618	19.7000	+0.510%	117,105	-91.066%
2023-01-25	19.5800	19.6631	19.5500	19.6000	-0.204%	112,743	-91.020%
2023-01-24	19.8400	19.9000	19.5800	19.6400	-1.058%	113,322	-91.039%
2023-01-23	19.8100	19.9736	19.7501	19.8500	+0.761%	72,569	-91.134%
2023-01-20	19.6400	19.8800	19.5600	19.7000	+0.408%	147,786	-91.066%
2023-01-19	19.4800	19.6700	19.4067	19.6200	+1.030%	33,035	-91.030%
2023-01-18	19.5500	19.7185	19.3400	19.4200	+0.622%	461,388	-90.937%
2023-01-17	19.1600	19.4000	19.0500	19.3000	+1.206%	74,714	-90.881%
2023-01-13	18.9100	19.1599	18.8900	19.0700	+0.740%	381,280	-90.771%
2023-01-12	18.9100	19.0500	18.8600	18.9300	-0.890%	261,061	-90.703%
2023-01-11	18.9400	19.1000	18.8780	19.1000	+0.845%	184,751	-90.785%
2023-01-10	18.9100	18.9700	18.8200	18.9400	+0.053%	81,410	-90.707%
2023-01-09	18.8100	19.0000	18.7100	18.9300	+0.799%	56,693	-90.703%
2023-01-06	18.7500	19.0200	18.5720	18.7800	+0.859%	79,370	-90.628%
2023-01-05	18.2500	18.6300	18.1100	18.6200	+1.638%	53,622	-90.548%
2023-01-04	17.7700	18.3200	17.7700	18.3200	+4.269%	29,717	-90.393%
2023-01-03	17.5600	17.7700	17.4200	17.5700	+1.796%	77,436	-89.983%
2022-12-30	17.3500	17.5600	17.1501	17.2600	-0.519%	176,314	-89.803%
2022-12-29	17.3300	17.4900	17.2800	17.3500	+0.231%	171,929	-89.856%
2022-12-28	17.6300	17.6623	17.3000	17.3100	-1.704%	174,746	-89.832%
2022-12-27	17.8600	17.8800	17.5500	17.6100	-1.785%	93,885	-90.006%
2022-12-23	18.1000	18.1100	17.9100	17.9300	-0.939%	122,134	-90.184%
2022-12-22	18.3000	18.4200	18.0000	18.0999	-1.524%	72,438	-90.276%
2022-12-21	18.4500	18.5800	18.3700	18.3800	+0.060%	86,102	-90.424%
2022-12-20	18.4100	18.4700	18.3101	18.3690	-0.439%	55,568	-90.419%
2022-12-19	18.3400	18.4900	18.3400	18.4500	0.000%	61,169	-90.461%
2022-12-16	18.1900	18.5550	18.1780	18.4500	+0.710%	85,885	-90.461%
2022-12-15	18.4900	18.5299	18.3200	18.3200	-0.919%	75,514	-90.393%
2022-12-14	18.5800	18.7281	18.4300	18.4900	-0.698%	66,911	-90.481%
2022-12-13	18.7000	18.8100	18.5700	18.6200	+1.196%	61,335	-90.548%
2022-12-12	18.4100	18.5400	18.2916	18.4000	+0.437%	100,198	-90.435%
2022-12-09	18.5400	18.5500	18.3200	18.3200	-1.346%	30,245	-90.393%
2022-12-08	18.7100	18.7500	18.4800	18.5700	-0.402%	38,437	-90.522%
2022-12-07	18.6200	18.7500	18.5300	18.6450	+0.134%	85,715	-90.560%
2022-12-06	18.8800	18.9400	18.6100	18.6200	-1.115%	51,771	-90.548%
2022-12-05	18.7900	18.8938	18.7300	18.8300	-0.265%	111,622	-90.653%
2022-12-02	18.8200	19.0300	18.6900	18.8800	-0.106%	150,204	-90.678%
2022-12-01	18.6600	18.9850	18.6600	18.9000	+1.613%	82,608	-90.688%
2022-11-30	18.0400	18.6500	18.0200	18.6000	+2.762%	245,023	-90.538%
2022-11-29	18.5600	18.5900	18.1000	18.1000	-2.478%	76,331	-90.276%
2022-11-28	18.8100	18.8100	18.5000	18.5600	-1.277%	94,390	-90.517%
2022-11-25	18.7800	18.8100	18.6500	18.8000	+0.160%	12,234	-90.638%
2022-11-23	18.8200	18.8613	18.6400	18.7700	+0.053%	53,417	-90.623%
2022-11-22	18.7900	18.7900	18.6300	18.7600	-0.053%	150,977	-90.618%
2022-11-21	18.9500	18.9500	18.6400	18.7700	-0.583%	116,718	-90.623%
2022-11-18	18.9000	18.9000	18.7182	18.8800	+0.106%	25,327	-90.678%
2022-11-17	18.8200	18.9000	18.7419	18.8600	-0.527%	31,810	-90.668%
2022-11-16	18.9400	19.0000	18.7100	18.9600	+0.371%	49,932	-90.717%
2022-11-15	18.8200	18.9200	18.5200	18.8900	+2.385%	80,129	-90.683%
2022-11-14	18.4300	18.5400	18.3200	18.4500	+0.163%	151,302	-90.461%
2022-11-11	18.0700	18.5134	17.9500	18.4200	+2.704%	50,614	-90.445%
2022-11-10	17.1900	18.0900	17.0600	17.9350	+6.629%	60,902	-90.187%
2022-11-09	17.0500	17.1100	16.6700	16.8200	-1.637%	127,368	-89.536%
2022-11-08	16.8800	17.1300	16.7423	17.1000	+1.604%	39,894	-89.708%
2022-11-07	16.8600	16.8600	16.6501	16.8300	+0.238%	38,990	-89.542%
2022-11-04	16.9700	16.9766	16.7100	16.7900	-0.119%	36,350	-89.518%
2022-11-03	16.8600	16.8800	16.6837	16.8100	-1.118%	32,457	-89.530%
2022-11-02	16.8700	17.1400	16.6900	17.0000	+0.771%	58,382	-89.647%
2022-11-01	17.0300	17.0400	16.8100	16.8700	+0.178%	62,695	-89.567%
2022-10-31	17.4000	17.4292	16.7900	16.8400	-3.330%	96,716	-89.549%
2022-10-28	17.4500	17.5700	17.3800	17.4200	-0.172%	38,665	-89.897%
2022-10-27	17.3200	17.5000	17.2100	17.4500	+0.925%	108,812	-89.914%
2022-10-26	17.1700	17.4200	17.0000	17.2900	+1.111%	85,041	-89.821%
2022-10-25	16.9300	17.1900	16.8100	17.1000	+1.725%	60,974	-89.708%
2022-10-24	16.6500	16.8700	16.6200	16.8100	+1.082%	87,088	-89.530%
2022-10-21	16.6200	16.7900	16.4600	16.6300	-0.894%	98,343	-89.417%
2022-10-20	17.1300	17.1300	16.5900	16.7800	-1.468%	174,164	-89.511%
2022-10-19	17.3200	17.3200	16.9000	17.0300	-2.070%	203,897	-89.665%
2022-10-18	17.4500	17.5794	17.2500	17.3900	0.000%	57,904	-89.879%
2022-10-17	17.6800	17.7900	17.3900	17.3900	-1.024%	23,316	-89.879%
2022-10-14	17.7350	17.7941	17.5200	17.5700	-0.734%	19,927	-89.983%
2022-10-13	17.5100	17.7937	17.2700	17.7000	-1.503%	49,664	-90.056%
2022-10-12	18.0900	18.1600	17.9300	17.9700	-0.992%	42,580	-90.206%
2022-10-11	18.3400	18.3400	17.8900	18.1500	-0.820%	90,412	-90.303%
2022-10-10	18.5800	18.5800	18.2500	18.3000	-1.135%	22,785	-90.383%
2022-10-07	18.4600	18.5500	18.3600	18.5100	-0.697%	20,348	-90.492%
2022-10-06	18.7500	18.7500	18.5600	18.6400	-0.534%	53,687	-90.558%
2022-10-05	18.7500	18.8000	18.5800	18.7400	-0.742%	24,226	-90.608%
2022-10-04	18.9200	19.0400	18.7500	18.8800	+0.801%	161,398	-90.678%
2022-10-03	18.6100	18.9028	18.6100	18.7300	+1.079%	54,497	-90.603%
2022-09-30	18.2600	18.7000	18.1654	18.5300	+1.479%	160,719	-90.502%
2022-09-29	18.1500	18.2600	17.9800	18.2600	-0.328%	43,967	-90.361%
2022-09-28	18.2700	18.4700	18.1800	18.3200	+0.826%	41,211	-90.393%
2022-09-27	18.0100	18.1900	17.8800	18.1700	+1.339%	25,812	-90.314%
2022-09-26	18.0500	18.2363	17.9300	17.9300	-0.830%	58,638	-90.184%
2022-09-23	18.2200	18.2400	18.0800	18.0800	-1.686%	39,456	-90.265%
2022-09-22	18.4900	18.4900	18.2000	18.3900	-0.702%	47,985	-90.430%
2022-09-21	18.6000	18.7438	18.4500	18.5200	-0.054%	27,365	-90.497%
2022-09-20	18.5000	18.5500	18.3600	18.5300	-0.376%	44,418	-90.502%
2022-09-19	18.4000	18.6300	18.3700	18.6000	+0.649%	90,033	-90.538%
2022-09-16	18.4700	18.7300	18.3100	18.4800	-0.858%	28,850	-90.476%
2022-09-15	18.9200	18.9200	18.6300	18.6400	-1.480%	94,362	-90.558%
2022-09-14	19.0500	19.0500	18.8300	18.9200	-0.264%	52,865	-90.698%
2022-09-13	18.7800	18.9700	18.5950	18.9700	-0.629%	27,582	-90.722%
2022-09-12	19.0000	19.1500	18.9300	19.0900	+1.220%	25,832	-90.781%
2022-09-09	18.5400	18.8700	18.4600	18.8600	+2.389%	56,978	-90.668%
2022-09-08	18.4100	18.6400	18.4100	18.4200	-0.163%	86,296	-90.445%
2022-09-07	18.4800	18.5800	18.4000	18.4500	+0.109%	16,670	-90.461%
2022-09-06	18.6700	18.6800	18.2100	18.4300	-1.654%	38,102	-90.450%
2022-09-02	18.9200	19.0600	18.6600	18.7400	-0.107%	49,634	-90.608%
2022-09-01	18.9300	18.9800	18.6800	18.7600	-1.367%	65,278	-90.618%
2022-08-31	19.6000	19.6500	18.9700	19.0200	-2.959%	143,751	-90.747%
2022-08-30	19.8700	20.0400	19.6000	19.6000	-1.110%	88,179	-91.020%
2022-08-29	19.8300	19.9817	19.6600	19.8200	-0.402%	44,381	-91.120%
2022-08-26	20.3000	20.3000	19.9000	19.9000	-1.192%	13,905	-91.156%
2022-08-25	20.2700	20.4316	20.0733	20.1400	-0.050%	20,418	-91.261%
2022-08-24	19.7300	20.2096	19.7100	20.1500	+1.614%	67,443	-91.266%
2022-08-23	20.1300	20.3000	19.1600	19.8300	-1.832%	122,251	-91.125%
2022-08-22	20.3200	20.3200	20.1400	20.2000	-1.222%	34,515	-91.287%
2022-08-19	20.5300	20.5300	20.2500	20.4500	-1.255%	83,328	-91.394%
2022-08-18	20.8000	20.8200	20.5700	20.7100	-0.433%	37,365	-91.502%
2022-08-17	21.1000	21.1500	20.7300	20.8000	-2.210%	70,665	-91.538%
2022-08-16	21.3500	21.3700	21.0629	21.2700	0.000%	137,322	-91.725%
2022-08-15	21.2000	21.4600	21.1800	21.2700	+0.283%	120,631	-91.725%
2022-08-12	21.1500	21.2400	21.0100	21.2100	+0.664%	54,376	-91.702%
2022-08-11	21.1400	21.2000	20.9175	21.0700	+0.477%	21,077	-91.647%
2022-08-10	21.0900	21.5699	20.9600	20.9700	+0.576%	40,026	-91.607%
2022-08-09	21.1900	21.1900	20.7400	20.8500	-1.278%	42,386	-91.559%
2022-08-08	21.2200	21.4060	21.0000	21.1200	-0.752%	59,996	-91.667%
2022-08-05	21.5900	21.5900	21.2000	21.2800	-2.116%	55,797	-91.729%
2022-08-04	21.6800	21.8000	21.5100	21.7400	+0.184%	45,688	-91.904%
2022-08-03	21.6900	21.7700	21.5100	21.7000	+0.743%	59,699	-91.889%
2022-08-02	20.8300	21.8200	20.6156	21.5400	+3.409%	194,288	-91.829%
2022-08-01	20.4300	20.8900	20.3800	20.8300	+2.459%	182,205	-91.551%
2022-07-29	19.8300	20.4500	19.7034	20.3300	+3.041%	97,159	-91.343%
2022-07-28	19.6400	19.7500	19.5000	19.7300	+0.921%	49,421	-91.080%
2022-07-27	19.5200	19.6600	19.4900	19.5500	+0.773%	73,832	-90.997%
2022-07-26	19.5600	19.5836	19.3200	19.4000	-0.699%	37,907	-90.928%
2022-07-25	19.5000	19.6000	19.3700	19.5366	+0.402%	24,390	-90.991%
2022-07-22	19.5000	19.6100	19.4200	19.4583	+0.301%	14,908	-90.955%
2022-07-21	19.3000	19.4000	19.2200	19.4000	+0.518%	191,298	-90.928%
2022-07-20	19.1000	19.3500	19.1000	19.3000	+1.312%	29,057	-90.881%
2022-07-19	19.1800	19.2300	18.9800	19.0500	0.000%	435,836	-90.761%
2022-07-18	19.0000	19.1300	18.9269	19.0500	+0.528%	46,912	-90.761%
2022-07-15	19.0700	19.1500	18.9500	18.9500	+0.265%	62,974	-90.712%
2022-07-14	19.0000	19.0000	18.6500	18.9000	-2.275%	61,462	-90.688%
2022-07-13	18.9000	19.4100	18.8000	19.3400	+1.045%	248,723	-90.900%
2022-07-12	19.3000	19.3700	19.1400	19.1400	-0.312%	33,481	-90.805%
2022-07-11	19.2400	19.2500	19.0200	19.2000	+0.052%	32,476	-90.833%
2022-07-08	18.9400	19.2500	18.9400	19.1900	+1.320%	53,797	-90.829%
2022-07-07	19.0000	19.0900	18.9000	18.9400	+0.371%	48,506	-90.707%
2022-07-06	18.9100	18.9800	18.8000	18.8700	-0.212%	71,860	-90.673%
2022-07-05	18.7900	18.9300	18.5700	18.9100	+0.585%	68,396	-90.693%
2022-07-01	18.6500	18.8100	18.5600	18.8000	+1.622%	101,453	-90.638%
2022-06-30	18.5700	18.5700	18.3900	18.5000	-0.162%	140,428	-90.486%
2022-06-29	18.6000	18.6110	18.5000	18.5300	-0.215%	23,446	-90.502%
2022-06-28	18.6800	18.7160	18.5100	18.5700	-0.562%	171,735	-90.522%
2022-06-27	18.7600	18.7600	18.5840	18.6750	-0.134%	25,941	-90.576%
2022-06-24	18.5900	18.7100	18.4400	18.7000	+1.410%	15,116	-90.588%
2022-06-23	18.4200	18.6000	18.1900	18.4400	+0.820%	27,319	-90.456%
2022-06-22	18.2500	18.3500	18.0100	18.2900	+0.329%	43,411	-90.377%
2022-06-21	18.1500	18.3300	18.1140	18.2300	+0.718%	19,977	-90.346%
2022-06-17	18.2000	18.2700	17.8241	18.1000	+0.221%	44,849	-90.276%
2022-06-16	17.9700	18.1500	17.5600	18.0600	-1.149%	92,789	-90.255%
2022-06-15	17.8200	18.4350	17.8000	18.2700	+2.124%	96,578	-90.367%
2022-06-14	18.0700	18.1500	17.6100	17.8900	-0.996%	73,395	-90.162%
2022-06-13	18.4600	18.4600	17.7700	18.0700	-3.934%	40,438	-90.260%
2022-06-10	19.0800	19.0800	18.4000	18.8100	-2.235%	57,141	-90.643%
2022-06-09	19.4100	19.4160	19.1200	19.2400	-0.825%	31,549	-90.852%
2022-06-08	19.6100	19.6100	19.4000	19.4000	-0.767%	29,483	-90.928%
2022-06-07	19.2600	19.6200	19.1800	19.5500	+1.558%	63,523	-90.997%
2022-06-06	19.5100	19.6000	19.2400	19.2500	-0.977%	63,001	-90.857%
2022-06-03	19.4300	19.5700	19.3100	19.4400	-0.664%	26,049	-90.947%
2022-06-02	19.7900	19.7900	19.3200	19.5700	-1.261%	119,831	-91.007%
2022-06-01	19.8900	20.0200	19.6000	19.8200	+0.101%	48,135	-91.120%
2022-05-31	19.7100	19.8200	19.2700	19.8000	+0.051%	178,034	-91.111%
2022-05-27	19.5500	20.0700	19.5500	19.7900	+2.010%	114,196	-91.107%
2022-05-26	19.2700	19.7800	19.2500	19.4000	+1.511%	73,682	-90.928%
2022-05-25	18.7900	19.2000	18.7900	19.1113	+2.473%	95,742	-90.791%
2022-05-24	18.4700	18.6800	18.3000	18.6500	+0.920%	439,208	-90.563%
2022-05-23	18.5200	18.6800	18.3300	18.4800	+0.489%	165,487	-90.476%
2022-05-20	18.7000	18.7400	18.2000	18.3900	-1.182%	553,668	-90.430%
2022-05-19	18.4600	18.6200	18.2500	18.6100	+0.867%	66,372	-90.543%
2022-05-18	18.6000	18.6000	18.2200	18.4500	-0.270%	101,651	-90.461%
2022-05-17	18.8100	18.9500	18.5000	18.5000	-1.122%	303,880	-90.486%
2022-05-16	18.3800	18.7200	18.2400	18.7100	+1.519%	83,908	-90.593%
2022-05-13	18.4400	18.4400	18.2100	18.4300	+0.600%	65,693	-90.450%
2022-05-12	18.0400	18.3200	17.9200	18.3200	+1.552%	96,850	-90.393%
2022-05-11	17.8200	18.2200	17.8200	18.0400	+0.670%	56,175	-90.244%
2022-05-10	18.0800	18.0800	17.6400	17.9200	+1.645%	111,033	-90.179%
2022-05-09	17.6700	17.8000	17.5300	17.6300	-1.066%	104,969	-90.017%
2022-05-06	18.1900	18.2200	17.7900	17.8200	-2.941%	192,850	-90.123%
2022-05-05	18.6000	18.6340	18.1024	18.3600	-2.548%	66,117	-90.414%
2022-05-04	18.1600	19.0000	17.9200	18.8400	+4.377%	118,044	-90.658%
2022-05-03	18.2700	18.2900	17.9300	18.0499	-0.277%	69,000	-90.249%
2022-05-02	18.7300	18.7300	18.0100	18.1000	-3.672%	50,380	-90.276%
2022-04-29	18.8900	18.8900	18.5500	18.7900	-0.792%	191,210	-90.633%
2022-04-28	18.7700	18.9900	18.2300	18.9400	+1.067%	205,025	-90.707%
2022-04-27	18.9500	19.0100	18.2600	18.7400	-0.636%	149,866	-90.608%
2022-04-26	18.9700	19.0400	18.8500	18.8600	-0.422%	137,814	-90.668%
2022-04-25	18.9900	19.0050	18.7200	18.9400	-0.211%	724,722	-90.707%
2022-04-22	19.1100	19.1200	18.8000	18.9800	-1.197%	186,855	-90.727%
2022-04-21	19.4600	19.4900	19.0500	19.2100	-1.487%	89,682	-90.838%
2022-04-20	19.4100	19.5600	19.3100	19.5000	+0.515%	198,626	-90.974%
2022-04-19	19.4800	19.4800	19.1800	19.4000	-1.121%	200,881	-90.928%
2022-04-18	19.9000	19.9300	19.5082	19.6200	-1.555%	121,007	-91.030%
2022-04-14	19.9000	19.9700	19.6600	19.9300	+0.105%	86,868	-91.169%
2022-04-13	19.7800	19.9700	19.7000	19.9091	-1.146%	187,881	-91.160%
2022-04-12	20.6400	20.7000	19.9200	20.1400	-1.756%	401,193	-91.261%
2022-04-11	20.9200	20.9200	20.4600	20.5000	-2.751%	58,099	-91.415%
2022-04-08	21.1100	21.2500	20.9500	21.0800	-0.940%	42,643	-91.651%
2022-04-07	21.1800	21.4000	21.1261	21.2800	+0.141%	95,244	-91.729%
2022-04-06	21.3000	21.3300	21.0100	21.2500	-1.346%	84,128	-91.718%
2022-04-05	21.8800	21.9450	21.5100	21.5400	-1.890%	36,282	-91.829%
2022-04-04	21.9800	22.0500	21.8200	21.9550	-0.114%	40,071	-91.984%
2022-04-01	21.9900	22.0400	21.8108	21.9800	-0.453%	73,270	-91.993%
2022-03-31	21.7600	22.0900	21.6700	22.0800	+2.128%	476,423	-92.029%
2022-03-30	21.4100	21.8900	21.3900	21.6200	+0.793%	135,902	-91.859%
2022-03-29	21.2100	21.4500	21.2100	21.4500	+1.466%	62,550	-91.795%
2022-03-28	21.0800	21.2224	21.0000	21.1400	+0.763%	76,133	-91.675%
2022-03-25	21.1100	21.2800	20.8900	20.9800	-0.991%	41,950	-91.611%
2022-03-24	21.1100	21.2900	20.9600	21.1900	+0.427%	78,296	-91.694%
2022-03-23	21.1200	21.2000	20.8600	21.1000	+0.238%	143,578	-91.659%
2022-03-22	21.0200	21.1800	20.9100	21.0500	-0.708%	72,350	-91.639%
2022-03-21	21.3400	21.4700	21.0700	21.2000	-0.935%	101,698	-91.698%
2022-03-18	21.0900	21.4600	21.0900	21.4000	+1.326%	76,940	-91.776%
2022-03-17	20.8400	21.1300	20.8400	21.1200	+1.587%	102,649	-91.667%
2022-03-16	20.7000	20.8099	20.4900	20.7900	+0.824%	113,902	-91.534%
2022-03-15	20.6700	20.7345	20.5000	20.6200	+0.341%	109,770	-91.465%
2022-03-14	20.9800	20.9800	20.3242	20.5500	-2.514%	76,570	-91.436%
2022-03-11	21.2300	21.2300	20.9500	21.0800	-0.519%	67,285	-91.651%
2022-03-10	21.3000	21.3300	21.0800	21.1900	-1.166%	106,581	-91.694%
2022-03-09	21.4400	21.4900	21.2700	21.4400	+0.752%	43,046	-91.791%
2022-03-08	21.4000	21.4200	21.1900	21.2800	-0.793%	66,690	-91.729%
2022-03-07	21.9100	21.9100	21.3500	21.4500	-1.965%	87,567	-91.795%
2022-03-04	22.0000	22.0000	21.8300	21.8800	-0.636%	48,719	-91.956%
2022-03-03	22.0600	22.1100	21.9500	22.0200	-0.136%	71,921	-92.007%
2022-03-02	22.0600	22.1000	21.8700	22.0500	-0.045%	235,427	-92.018%
2022-03-01	21.9900	22.2000	21.9700	22.0600	+0.685%	196,886	-92.022%
2022-02-28	21.9700	22.1800	21.8700	21.9100	-0.635%	239,490	-91.967%
2022-02-25	21.9500	22.0800	21.7000	22.0500	+1.286%	100,906	-92.018%
2022-02-24	21.4700	21.8200	21.2947	21.7700	+0.046%	235,512	-91.915%
2022-02-23	21.9600	21.9600	21.6900	21.7600	-0.412%	70,654	-91.912%
2022-02-22	22.0200	22.0200	21.5500	21.8500	-0.772%	188,411	-91.945%
2022-02-18	21.8200	22.1000	21.6100	22.0200	+1.288%	140,125	-92.007%
2022-02-17	21.7100	22.0800	21.5300	21.7400	-0.321%	186,758	-91.904%
2022-02-16	21.3000	21.8400	21.1700	21.8100	+2.298%	180,249	-91.930%
2022-02-15	21.0400	21.3900	21.0000	21.3200	+2.010%	224,822	-91.745%
2022-02-14	21.2800	21.2800	20.8900	20.9000	-1.832%	179,543	-91.579%
2022-02-11	21.8200	21.8200	21.1938	21.2900	-2.070%	167,107	-91.733%
2022-02-10	21.9900	21.9900	21.4200	21.7400	-2.028%	324,172	-91.904%
2022-02-09	22.3300	22.3300	22.0700	22.1900	0.000%	241,479	-92.068%
2022-02-08	22.5100	22.5300	22.0100	22.1900	-1.771%	239,560	-92.068%
2022-02-07	22.7000	22.7500	22.4400	22.5900	-0.177%	296,401	-92.209%
2022-02-04	23.2000	23.3000	22.5300	22.6300	-3.166%	136,200	-92.223%
2022-02-03	23.7000	23.7000	23.3200	23.3700	-2.054%	44,260	-92.469%
2022-02-02	23.9700	23.9900	23.5440	23.8600	-0.293%	54,036	-92.624%
2022-02-01	23.9000	23.9950	23.7700	23.9300	+0.673%	46,346	-92.645%
2022-01-31	23.8800	23.8800	23.6300	23.7700	+0.084%	221,548	-92.596%
2022-01-28	23.9700	23.9700	23.3500	23.7500	-0.126%	110,824	-92.589%
2022-01-27	24.4800	24.6000	23.6625	23.7800	-2.820%	114,683	-92.599%
2022-01-26	24.8300	24.8300	24.3000	24.4700	-1.251%	78,919	-92.808%
2022-01-25	24.7200	24.8400	24.7000	24.7800	+0.202%	53,648	-92.897%
2022-01-24	24.8600	24.9300	24.6500	24.7300	-0.723%	134,421	-92.883%
2022-01-21	24.9800	24.9900	24.8499	24.9100	-0.280%	162,897	-92.935%
2022-01-20	25.0400	25.0588	24.9500	24.9800	+0.160%	109,775	-92.954%
2022-01-19	25.0700	25.1000	24.9400	24.9400	-0.200%	88,857	-92.943%
2022-01-18	25.2800	25.2800	24.9500	24.9900	-1.614%	192,517	-92.957%
2022-01-14	25.4000	25.4400	25.2500	25.4000	+0.118%	68,275	-93.071%
2022-01-13	25.3000	25.4800	25.2560	25.3700	-0.118%	53,646	-93.063%
2022-01-12	25.5500	25.5500	25.3545	25.4000	0.000%	65,301	-93.071%
2022-01-11	25.3700	25.5284	25.2950	25.4000	+0.554%	66,297	-93.071%
2022-01-10	25.2700	25.3600	25.1600	25.2600	-0.079%	137,415	-93.032%
2022-01-07	25.2500	25.4300	25.1000	25.2800	-0.355%	102,315	-93.038%
2022-01-06	25.5700	25.5700	25.2100	25.3700	-0.314%	137,121	-93.063%
2022-01-05	25.7200	25.7800	25.3800	25.4500	-0.857%	122,359	-93.084%
2022-01-04	25.7900	25.8300	25.6200	25.6700	-0.619%	263,480	-93.144%
2022-01-03	25.9800	25.9900	25.7500	25.8300	-0.654%	191,568	-93.186%
2021-12-31	25.9400	26.1500	25.7500	26.0000	+0.464%	6,841,839	-93.231%
2021-12-30	25.9900	26.0000	25.8600	25.8800	-0.154%	87,525	-93.199%
2021-12-29	26.1600	26.1600	25.8600	25.9200	-0.730%	738,422	-93.210%
2021-12-28	26.0500	26.2300	26.0499	26.1106	+0.310%	560,194	-93.259%
2021-12-27	25.7300	26.0900	25.7300	26.0300	+1.166%	541,063	-93.239%
2021-12-23	25.7300	25.7800	25.5100	25.7300	0.000%	400,140	-93.160%
2021-12-22	25.4900	25.7500	25.4200	25.7300	+0.902%	533,291	-93.160%
2021-12-21	25.3400	25.5000	25.2850	25.5000	+0.791%	223,372	-93.098%
2021-12-20	25.2200	25.4000	25.1400	25.3000	-0.197%	205,153	-93.043%
2021-12-17	25.4000	25.4500	25.2600	25.3500	0.000%	333,233	-93.057%
2021-12-16	25.1000	25.3700	25.0750	25.3500	+1.198%	469,884	-93.057%
2021-12-15	24.9900	25.1000	24.9300	25.0500	+0.200%	210,554	-92.974%
2021-12-14	25.0000	25.0300	24.9500	25.0000	-0.160%	132,282	-92.960%
2021-12-13	25.0400	25.0900	24.9700	25.0400	+0.040%	153,665	-92.971%
2021-12-10	25.0400	25.1300	24.9800	25.0300	+0.120%	77,185	-92.968%
2021-12-09	25.0800	25.0800	24.9200	25.0000	-0.080%	153,928	-92.960%
2021-12-08	25.1000	25.1000	24.7600	25.0200	-0.120%	239,864	-92.966%
2021-12-07	25.0000	25.1900	24.9500	25.0500	+0.320%	278,754	-92.974%
2021-12-06	24.9700	24.9700	24.8400	24.9700	+0.040%	304,394	-92.952%
2021-12-03	24.9900	25.0000	24.8750	24.9600	-0.080%	208,977	-92.949%
2021-12-02	24.9700	25.0400	24.9100	24.9800	+0.281%	298,712	-92.954%
2021-12-01	24.6600	25.0500	24.6600	24.9100	0.000%	2,022,335	-92.935%