PBCTP stock overview

People's United Financial Inc. Perpetual Preferred Series A Fixed-to-floating Rate

PBCTP IPO: 2016-10-25
26.07 (+1.00%)
6.61B market cap
1,376 trading days in total
PBCTP Latest trading day: 2022-04-11

NasdaqGS
Finance
Savings Institutions
Mr. John P. Barnes
6,110 full-time employees
Bridgeport, CT

PBCTP stock Buy and Hold Potential More info

INVESTMENT at 2016-10-25 open

PBCTP open price was $26.00

1,000.00

Click to edit

HOLDING TIME

1375 trading days

5 years 169 days

TODAY'S WORTH — including dividends (17)

As of 2022-04-11 close price ($26.07)

1,226.07

Click to edit

ROI: +22.61% (1.23x) – ANNU: +3.80% (1.04x)

PBCTP Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-04-11	17	5.00%	quaterly	2020-11-30

PBCTP Stock Splits

We don't have any infomation about PBCTP stock splits.
It seems that PBCTP has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PBCTP Latest trading days

This table contains the list of 500 latest trading days of PBCTP.
Trading dates ranges from 2020-04-21 to 2022-04-11.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		27.36	0.00	0.02	17,242	27.38	27.66	27.08	2.15	-0.07	0.09
1376	2022-04-11	26.07	0.00	0.00	6,452	26.12	26.42	25.85	2.18	-0.19	0.00
1375	2022-04-08	26.07	0.00	0.00	6,452	26.12	26.42	25.85	2.18	-0.19	0.19
1374	2022-04-07	26.07	0.00	0.00	6,452	26.12	26.42	25.85	2.18	-0.19	0.19
1373	2022-04-06	26.07	0.00	0.00	6,452	26.12	26.42	25.85	2.18	-0.19	0.19
1372	2022-04-05	26.07	0.00	0.00	6,452	26.12	26.42	25.85	2.18	-0.19	0.19
1371	2022-04-04	26.07	0.00	0.00	6,452	26.12	26.42	25.85	2.18	-0.19	0.19
1370	2022-04-01	26.07	0.01	0.04	6,452	26.12	26.42	25.85	2.18	-0.19	0.19
1369	2022-03-31	26.06	0.12	-0.46	18,441	26.17	26.39	25.92	1.80	-0.42	0.23
1368	2022-03-30	26.18	0.27	1.04	8,903	25.95	26.18	25.63	2.12	0.89	-0.04
1367	2022-03-29	25.91	0.20	0.78	15,013	25.89	26.05	25.58	1.82	0.08	0.15
1366	2022-03-28	25.71	0.29	1.14	15,517	25.56	25.96	25.41	2.15	0.59	0.70
1365	2022-03-25	25.42	0.46	-1.78	14,797	25.93	26.10	25.33	2.97	-1.97	0.55
1364	2022-03-24	25.88	0.27	-1.03	11,841	26.15	26.15	25.75	1.53	-1.03	0.19
1363	2022-03-23	26.15	0.33	1.28	13,247	25.96	26.15	25.78	1.43	0.73	0.00
1362	2022-03-22	25.82	0.08	-0.31	18,635	25.81	26.04	25.72	1.24	0.04	0.54
1361	2022-03-21	25.90	0.01	-0.04	10,892	25.93	26.01	25.67	1.31	-0.12	-0.35
1360	2022-03-18	25.91	0.65	2.57	30,331	25.19	25.97	25.13	3.33	2.86	0.08
1359	2022-03-17	25.26	0.35	1.41	15,397	24.98	25.40	24.98	1.68	1.12	-0.28
1358	2022-03-16	24.91	0.03	0.12	19,285	24.90	25.27	24.89	1.53	0.04	0.28
1357	2022-03-15	24.88	0.18	-0.72	25,435	25.19	25.19	24.85	1.35	-1.23	0.08
1356	2022-03-14	25.06	0.66	-2.57	23,758	25.69	25.69	24.82	3.39	-2.45	0.52
1355	2022-03-11	25.72	0.16	-0.62	15,290	25.85	26.09	25.56	2.05	-0.50	-0.12
1354	2022-03-10	25.88	0.12	0.47	15,254	25.80	26.04	25.40	2.48	0.31	-0.12
1353	2022-03-09	25.76	0.10	0.39	14,933	25.81	26.00	25.75	0.97	-0.19	0.16
1352	2022-03-08	25.66	0.05	0.20	22,275	25.51	25.86	25.35	2.00	0.59	0.58
1351	2022-03-07	25.61	0.26	-1.01	15,861	25.70	25.70	25.40	1.17	-0.35	-0.39
1350	2022-03-04	25.87	0.16	-0.61	30,291	25.98	26.21	25.71	1.92	-0.42	-0.66
1349	2022-03-03	26.03	0.05	0.19	12,634	25.89	26.22	25.85	1.43	0.54	-0.19
1348	2022-03-02	25.98	0.10	-0.38	13,448	26.08	26.30	25.75	2.11	-0.38	-0.35
1347	2022-03-01	26.08	0.01	-0.04	19,096	25.92	26.24	25.92	1.23	0.62	0.00
1346	2022-02-28	26.09	0.31	1.20	49,933	25.59	26.09	25.04	4.10	1.95	-0.65
1345	2022-02-25	25.78	0.35	1.38	9,060	25.77	25.97	25.52	1.75	0.04	-0.74
1344	2022-02-24	25.43	0.02	-0.08	17,594	25.37	25.50	25.03	1.85	0.24	1.34
1343	2022-02-23	25.45	0.11	-0.43	21,835	25.51	25.74	25.36	1.49	-0.24	-0.31
1342	2022-02-22	25.56	0.23	-0.89	19,475	25.57	26.03	25.41	2.42	-0.04	-0.20
1341	2022-02-18	25.79	0.05	-0.19	10,771	25.68	26.05	25.59	1.79	0.43	-0.85
1340	2022-02-17	25.84	0.14	0.54	19,820	25.56	25.97	25.56	1.60	1.10	-0.62
1339	2022-02-16	25.70	0.17	0.67	27,291	25.50	25.78	25.35	1.69	0.78	-0.54
1338	2022-02-15	25.53	0.06	-0.23	13,296	25.59	26.66	25.53	4.42	-0.23	-0.12
1337	2022-02-14	25.59	0.67	-2.55	22,462	26.01	26.17	25.44	2.81	-1.61	0.00
1336	2022-02-11	26.26	0.06	0.23	22,075	26.04	26.73	26.04	2.65	0.84	-0.95
1335	2022-02-10	26.20	0.56	-2.09	27,363	26.65	26.83	25.89	3.53	-1.69	-0.61
1334	2022-02-09	26.76	0.05	0.19	14,701	26.79	27.25	26.51	2.76	-0.11	-0.41
1333	2022-02-08	26.71	0.10	-0.37	13,139	26.81	27.29	26.49	2.98	-0.37	0.30
1332	2022-02-07	26.81	0.07	-0.26	10,544	26.97	27.42	26.78	2.37	-0.59	0.00
1331	2022-02-05	26.88	0.00	0.00	11,430	27.15	27.16	26.81	1.29	-0.99	0.33
1330	2022-02-04	26.88	0.44	-1.61	11,430	27.15	27.16	26.81	1.29	-0.99	1.00
1329	2022-02-03	27.32	0.24	-0.87	16,036	27.67	27.67	26.66	3.65	-1.26	-0.62
1328	2022-02-02	27.56	0.07	-0.25	25,397	27.58	27.66	27.10	2.03	-0.07	0.40
1327	2022-02-01	27.63	0.21	0.77	205,685	27.21	27.75	27.12	2.32	1.54	-0.18
1326	2022-01-31	27.42	0.82	3.08	37,753	26.50	27.42	26.50	3.47	3.47	-0.77
1325	2022-01-28	26.60	0.02	0.08	18,186	26.44	27.00	26.32	2.57	0.61	-0.38
1324	2022-01-27	26.58	0.48	-1.77	12,945	27.35	27.90	26.51	5.08	-2.82	-0.53
1323	2022-01-26	27.06	0.46	-1.67	12,207	27.64	27.79	27.06	2.64	-2.10	1.07
1322	2022-01-25	27.52	0.14	-0.51	11,735	27.89	28.07	27.40	2.40	-1.33	0.44
1321	2022-01-24	27.66	0.22	-0.79	23,031	27.98	28.19	27.54	2.32	-1.14	0.83
1320	2022-01-21	27.88	0.28	1.01	20,897	27.78	28.00	27.55	1.62	0.36	0.36
1319	2022-01-20	27.60	0.40	-1.43	27,919	27.94	28.23	27.60	2.25	-1.22	0.65
1318	2022-01-19	28.00	0.08	0.29	15,450	27.62	28.06	27.61	1.63	1.38	-0.21
1317	2022-01-18	27.92	0.07	-0.25	25,111	27.63	28.06	27.53	1.92	1.05	-1.07
1316	2022-01-14	27.99	0.02	0.07	14,114	27.81	28.01	27.76	0.90	0.65	-1.29
1315	2022-01-13	27.97	0.17	0.61	18,714	27.70	28.08	27.70	1.37	0.97	-0.57
1314	2022-01-12	27.80	0.05	-0.18	7,198	27.86	27.96	27.56	1.44	-0.22	-0.36
1313	2022-01-11	27.85	0.05	0.18	21,680	27.60	27.95	27.60	1.27	0.91	0.04
1312	2022-01-10	27.80	0.14	0.51	16,139	27.56	27.82	27.34	1.74	0.87	-0.72
1311	2022-01-07	27.66	0.07	0.25	14,666	27.56	27.80	27.36	1.60	0.36	-0.36
1310	2022-01-06	27.59	0.11	0.40	15,668	27.42	27.70	27.12	2.12	0.62	-0.11
1309	2022-01-05	27.48	0.16	-0.58	22,533	27.47	27.61	27.20	1.49	0.04	-0.22
1308	2022-01-04	27.64	0.04	0.14	5,871	27.61	27.70	27.39	1.12	0.11	-0.62
1307	2022-01-03	27.60	0.25	-0.90	19,732	27.85	27.94	27.56	1.36	-0.90	0.04
1306	2021-12-31	27.85	0.06	0.22	23,575	27.62	27.95	27.62	1.19	0.83	0.00
1305	2021-12-30	27.79	0.04	0.14	19,815	27.65	27.91	27.65	0.94	0.51	-0.61
1304	2021-12-29	27.75	0.07	0.25	17,012	27.59	27.75	27.50	0.91	0.58	-0.36
1303	2021-12-28	27.68	0.18	0.65	17,310	27.56	27.69	27.53	0.58	0.44	-0.33
1302	2021-12-27	27.50	0.03	-0.11	9,257	27.61	27.61	27.46	0.54	-0.40	0.22
1301	2021-12-23	27.53	0.18	0.66	15,055	27.47	27.69	27.47	0.80	0.22	0.29
1300	2021-12-22	27.35	0.03	0.11	9,945	27.30	27.47	27.30	0.62	0.18	0.44
1299	2021-12-21	27.32	0.11	0.40	13,996	27.16	27.38	27.16	0.81	0.59	-0.07
1298	2021-12-20	27.21	0.03	-0.11	24,119	27.18	27.38	27.15	0.85	0.11	-0.18
1297	2021-12-17	27.24	0.16	-0.58	13,606	27.35	27.47	27.09	1.39	-0.40	-0.22
1296	2021-12-16	27.40	0.34	1.26	31,210	27.14	27.53	27.06	1.73	0.96	-0.18
1295	2021-12-15	27.06	0.02	-0.07	20,866	27.16	27.26	27.02	0.88	-0.37	0.30
1294	2021-12-14	27.08	0.13	-0.48	17,689	27.21	27.22	27.02	0.74	-0.48	0.30
1293	2021-12-13	27.21	0.09	-0.33	10,647	27.42	27.49	27.09	1.46	-0.77	0.00
1292	2021-12-10	27.30	0.11	-0.40	14,563	27.55	27.58	27.28	1.09	-0.91	0.44
1291	2021-12-09	27.41	0.11	-0.40	13,922	27.41	27.70	27.41	1.06	0.00	0.51
1290	2021-12-08	27.52	0.07	-0.25	11,537	27.51	27.72	27.42	1.09	0.04	-0.40
1289	2021-12-07	27.59	0.01	-0.04	15,674	27.63	27.87	27.49	1.38	-0.14	-0.29
1288	2021-12-06	27.60	0.07	-0.25	12,965	27.56	27.68	27.52	0.58	0.15	0.11
1287	2021-12-03	27.67	0.04	0.14	8,684	27.62	27.67	27.48	0.69	0.18	-0.40
1286	2021-12-02	27.63	0.32	-1.14	18,215	28.00	28.10	27.42	2.43	-1.32	-0.04
1285	2021-12-01	27.95	0.26	0.94	7,509	27.81	28.20	27.62	2.09	0.50	0.18
1284	2021-11-30	27.69	0.51	-1.81	30,618	28.04	28.04	27.45	2.10	-1.25	0.43
1283	2021-11-29	28.20	0.28	1.00	9,983	27.84	28.21	27.80	1.47	1.29	-0.57
1282	2021-11-26	27.92	0.12	-0.43	9,449	28.07	28.07	27.58	1.75	-0.53	-0.29
1281	2021-11-24	28.04	0.10	0.36	17,814	27.94	28.20	27.71	1.75	0.36	0.11
1280	2021-11-23	27.94	0.19	0.68	10,894	27.75	27.95	27.56	1.41	0.68	0.00
1279	2021-11-22	27.75	0.39	-1.39	7,109	28.14	28.14	27.70	1.56	-1.39	0.00
1278	2021-11-19	28.14	0.28	1.01	7,564	27.94	28.14	27.84	1.07	0.72	0.00
1277	2021-11-18	27.86	0.14	-0.50	13,855	27.91	28.03	27.76	0.97	-0.18	0.29
1276	2021-11-17	28.00	0.19	0.68	12,971	27.77	28.00	27.64	1.30	0.83	-0.32
1275	2021-11-16	27.81	0.13	-0.47	16,462	27.72	27.97	27.72	0.90	0.32	-0.14
1274	2021-11-15	27.94	0.02	0.07	6,994	28.02	28.14	27.72	1.50	-0.29	-0.79
1273	2021-11-12	27.92	0.21	-0.75	9,658	28.04	28.26	27.89	1.32	-0.43	0.36
1272	2021-11-11	28.13	0.11	-0.39	10,158	28.36	28.40	27.89	1.80	-0.81	-0.32
1271	2021-11-10	28.24	0.26	-0.91	5,601	28.43	28.59	28.14	1.58	-0.67	0.42
1270	2021-11-09	28.50	0.04	-0.14	10,461	28.59	28.67	28.30	1.29	-0.31	-0.25
1269	2021-11-08	28.54	0.02	0.07	11,009	28.55	28.67	28.52	0.53	-0.04	0.18
1268	2021-11-05	28.52	0.04	-0.14	17,345	28.50	28.73	28.49	0.84	0.07	0.11
1267	2021-11-04	28.56	0.16	0.56	15,785	28.52	28.66	28.45	0.74	0.14	-0.21
1266	2021-11-03	28.40	0.09	-0.32	10,194	28.40	28.53	28.38	0.53	0.00	0.42
1265	2021-11-02	28.49	0.00	0.00	6,935	28.42	28.53	28.42	0.39	0.25	-0.32
1264	2021-11-01	28.49	0.24	0.85	13,249	28.29	28.57	28.29	0.99	0.71	-0.25
1263	2021-10-29	28.25	0.19	-0.67	16,050	28.39	28.54	28.23	1.09	-0.49	0.14
1262	2021-10-28	28.44	0.05	-0.18	11,656	28.39	28.61	28.27	1.20	0.18	-0.18
1261	2021-10-27	28.49	0.00	0.00	9,317	28.54	28.61	28.42	0.67	-0.18	-0.35
1260	2021-10-26	28.49	0.02	0.07	8,040	28.50	28.62	28.46	0.56	-0.04	0.18
1259	2021-10-25	28.47	0.22	0.78	6,994	28.26	28.61	28.25	1.27	0.74	0.11
1258	2021-10-22	28.25	0.27	-0.95	17,276	28.55	28.56	28.06	1.75	-1.05	0.04
1257	2021-10-21	28.52	0.06	0.21	9,656	28.52	28.62	28.42	0.70	0.00	0.11
1256	2021-10-20	28.46	0.02	-0.07	16,605	28.41	28.57	28.31	0.92	0.18	0.21
1255	2021-10-19	28.48	0.02	0.07	16,897	28.44	28.49	28.18	1.09	0.14	-0.25
1254	2021-10-18	28.46	0.17	0.60	7,254	28.40	28.46	28.07	1.37	0.21	-0.07
1253	2021-10-15	28.29	0.03	0.11	10,641	28.23	28.55	28.23	1.13	0.21	0.39
1252	2021-10-14	28.26	0.18	0.64	10,514	28.18	28.58	28.15	1.53	0.28	-0.11
1251	2021-10-13	28.08	0.03	-0.11	37,881	28.26	28.42	28.04	1.34	-0.64	0.36
1250	2021-10-12	28.11	0.16	0.57	5,750	27.97	28.17	27.86	1.11	0.50	0.53
1249	2021-10-11	27.95	0.14	-0.50	7,330	28.09	28.11	27.80	1.10	-0.50	0.07
1248	2021-10-08	28.09	0.11	0.39	10,699	28.08	28.18	27.94	0.85	0.04	0.00
1247	2021-10-07	27.98	0.01	0.04	8,702	28.14	28.18	27.82	1.28	-0.57	0.36
1246	2021-10-06	27.97	0.06	0.21	13,041	27.99	28.13	27.71	1.50	-0.07	0.61
1245	2021-10-05	27.91	0.14	-0.50	18,221	28.25	28.26	27.81	1.59	-1.20	0.29
1244	2021-10-04	28.05	0.38	-1.34	13,234	28.40	28.59	28.05	1.90	-1.23	0.71
1243	2021-10-01	28.43	0.03	0.11	8,423	28.56	28.89	28.39	1.75	-0.46	-0.11
1242	2021-09-30	28.40	0.19	-0.66	28,174	28.58	28.69	28.34	1.22	-0.63	0.56
1241	2021-09-29	28.59	0.26	0.92	18,532	28.42	28.81	28.29	1.83	0.60	-0.03
1240	2021-09-28	28.33	0.42	-1.46	15,743	28.60	28.60	28.07	1.85	-0.94	0.32
1239	2021-09-27	28.75	0.13	0.45	19,136	28.72	28.82	28.47	1.22	0.10	-0.52
1238	2021-09-24	28.62	0.16	-0.56	19,105	28.65	28.84	28.50	1.19	-0.10	0.35
1237	2021-09-23	28.78	0.01	0.03	17,846	28.86	28.95	28.52	1.49	-0.28	-0.45
1236	2021-09-22	28.77	0.01	0.03	23,070	28.80	28.86	28.62	0.83	-0.10	0.31
1235	2021-09-21	28.76	0.24	-0.83	19,941	28.98	29.02	28.64	1.31	-0.76	0.14
1234	2021-09-20	29.00	0.03	0.10	15,474	28.96	29.03	28.64	1.35	0.14	-0.07
1233	2021-09-17	28.97	0.03	-0.10	11,986	28.91	29.05	28.89	0.55	0.21	-0.03
1232	2021-09-16	29.00	0.03	0.10	12,148	29.04	29.04	28.74	1.03	-0.14	-0.31
1231	2021-09-15	28.97	0.03	-0.10	13,974	29.04	29.04	28.76	0.96	-0.24	0.24
1230	2021-09-14	29.00	0.03	0.10	15,302	28.99	29.03	28.77	0.90	0.03	0.14
1229	2021-09-13	28.97	0.03	0.10	12,603	28.97	28.99	28.70	1.00	0.00	0.07
1228	2021-09-10	28.94	0.07	0.24	8,123	28.87	29.05	28.72	1.14	0.24	0.10
1227	2021-09-09	28.87	0.23	0.80	16,534	28.80	29.05	28.70	1.22	0.24	0.00
1226	2021-09-08	28.64	0.36	-1.24	13,037	28.90	29.05	28.64	1.42	-0.90	0.56
1225	2021-09-07	29.00	0.04	-0.14	9,426	29.02	29.05	28.90	0.52	-0.07	-0.34
1224	2021-09-03	29.04	0.04	0.14	5,864	28.89	29.05	28.87	0.62	0.52	-0.07
1223	2021-09-02	29.00	0.05	0.17	14,412	29.00	29.05	28.87	0.62	0.00	-0.38
1222	2021-09-01	28.95	0.12	0.42	21,851	28.90	29.10	28.70	1.38	0.17	0.17
1221	2021-08-31	28.83	0.22	-0.76	13,872	28.83	28.91	28.74	0.59	0.00	0.24
1220	2021-08-30	29.05	0.05	-0.17	14,199	29.06	29.31	28.91	1.38	-0.03	-0.76
1219	2021-08-27	29.10	0.01	0.03	25,046	29.06	29.20	29.01	0.65	0.14	-0.14
1218	2021-08-26	29.09	0.01	-0.03	13,158	29.21	29.29	29.04	0.86	-0.41	-0.10
1217	2021-08-25	29.10	0.00	0.00	12,699	29.19	29.29	29.00	0.99	-0.31	0.38
1216	2021-08-24	29.10	0.01	0.03	8,863	29.05	29.19	28.95	0.83	0.17	0.31
1215	2021-08-23	29.09	0.09	0.31	9,776	29.13	29.13	28.75	1.30	-0.14	-0.14
1214	2021-08-20	29.00	0.00	0.00	25,213	28.88	29.19	28.79	1.39	0.42	0.45
1213	2021-08-19	29.00	0.11	0.38	15,118	28.99	29.18	28.95	0.79	0.03	-0.41
1212	2021-08-18	28.89	0.11	-0.38	7,799	28.95	29.28	28.83	1.55	-0.21	0.35
1211	2021-08-17	29.00	0.00	0.00	8,626	28.85	29.05	28.78	0.94	0.52	-0.17
1210	2021-08-16	29.00	0.00	0.00	11,163	29.17	29.17	28.79	1.30	-0.58	-0.52
1209	2021-08-13	29.00	0.02	0.07	13,532	29.13	29.13	28.91	0.76	-0.45	0.59
1208	2021-08-12	28.98	0.26	0.91	9,508	28.66	29.28	28.66	2.16	1.12	0.52
1207	2021-08-11	28.72	0.21	-0.73	6,974	28.93	29.29	28.66	2.18	-0.73	-0.21
1206	2021-08-10	28.93	0.07	-0.24	4,195	29.11	29.11	28.76	1.20	-0.62	0.00
1205	2021-08-09	29.00	0.02	0.07	5,868	29.06	29.29	28.84	1.55	-0.21	0.38
1204	2021-08-06	28.98	0.02	-0.07	21,873	28.95	29.28	28.95	1.14	0.10	0.28
1203	2021-08-05	29.00	0.10	0.35	18,016	28.96	29.29	28.90	1.35	0.14	-0.17
1202	2021-08-04	28.90	0.00	0.00	9,819	28.94	29.00	28.89	0.38	-0.14	0.21
1201	2021-08-03	28.90	0.00	0.00	10,412	28.86	29.00	28.86	0.49	0.14	0.14
1200	2021-08-02	28.90	0.08	-0.28	11,883	28.96	28.99	28.86	0.45	-0.21	-0.14
1199	2021-07-30	28.98	0.08	0.28	50,045	28.89	29.06	28.78	0.97	0.31	-0.07
1198	2021-07-29	28.90	0.04	0.14	11,035	28.79	28.93	28.74	0.66	0.38	-0.03
1197	2021-07-28	28.86	0.04	-0.14	5,253	28.99	29.00	28.66	1.17	-0.45	-0.24
1196	2021-07-27	28.90	0.11	-0.38	14,284	28.97	28.97	28.69	0.97	-0.24	0.31
1195	2021-07-26	29.01	0.30	-1.02	12,007	29.26	29.36	28.98	1.30	-0.85	-0.14
1194	2021-07-23	29.31	0.13	0.45	12,215	29.18	29.49	29.18	1.06	0.45	-0.17
1193	2021-07-22	29.18	0.28	-0.95	6,911	29.41	29.41	29.13	0.95	-0.78	0.00
1192	2021-07-21	29.46	0.04	-0.14	17,446	29.49	29.49	29.21	0.95	-0.10	-0.17
1191	2021-07-20	29.50	0.29	0.99	8,159	29.50	29.50	29.00	1.69	0.00	-0.03
1190	2021-07-19	29.21	0.15	-0.51	8,487	29.36	29.82	29.11	2.42	-0.51	0.99
1189	2021-07-16	29.36	0.03	0.10	8,166	29.59	29.77	29.26	1.72	-0.78	0.00
1188	2021-07-15	29.33	0.16	-0.54	9,521	29.47	29.60	29.33	0.92	-0.48	0.89
1187	2021-07-14	29.49	0.01	-0.03	12,034	29.71	29.83	29.28	1.85	-0.74	-0.07
1186	2021-07-13	29.50	0.00	0.00	12,438	29.50	29.50	29.28	0.75	0.00	0.71
1185	2021-07-12	29.50	0.00	0.00	6,084	29.66	29.66	29.42	0.81	-0.54	0.00
1184	2021-07-09	29.50	0.04	-0.14	20,341	29.46	29.82	29.30	1.77	0.14	0.54
1183	2021-07-08	29.54	0.11	0.37	12,821	29.40	29.85	29.40	1.53	0.48	-0.27
1182	2021-07-07	29.43	0.43	1.48	46,971	29.04	29.73	28.93	2.75	1.34	-0.10
1181	2021-07-06	29.00	0.27	0.94	10,220	28.67	29.00	28.66	1.19	1.15	0.14
1180	2021-07-02	28.73	0.08	0.28	6,766	28.57	28.79	28.57	0.77	0.56	-0.21
1179	2021-07-01	28.65	0.00	0.00	13,137	28.75	28.80	28.58	0.77	-0.35	-0.28
1178	2021-06-30	28.65	0.00	0.00	34,081	28.73	28.80	28.53	0.94	-0.28	0.35
1177	2021-06-29	28.65	0.12	-0.42	13,903	28.75	28.79	28.46	1.15	-0.35	0.28
1176	2021-06-28	28.77	0.12	0.42	14,546	28.65	28.78	28.42	1.26	0.42	-0.07
1175	2021-06-25	28.65	0.06	0.21	11,577	28.51	28.72	28.50	0.77	0.49	0.00
1174	2021-06-24	28.59	0.04	-0.14	11,374	28.68	28.79	28.48	1.08	-0.31	-0.28
1173	2021-06-23	28.63	0.00	0.00	10,976	28.65	28.79	28.45	1.19	-0.07	0.17
1172	2021-06-22	28.63	0.04	-0.14	17,615	28.57	28.80	28.32	1.68	0.21	0.07
1171	2021-06-21	28.67	0.21	0.74	19,702	28.49	28.68	28.40	0.98	0.63	-0.35
1170	2021-06-18	28.46	0.11	-0.39	10,540	28.62	28.68	28.36	1.12	-0.56	0.11
1169	2021-06-17	28.57	0.16	0.56	10,465	28.38	28.65	28.27	1.34	0.67	0.18
1168	2021-06-16	28.41	0.09	-0.32	22,227	28.48	28.65	28.30	1.23	-0.25	-0.11
1167	2021-06-15	28.50	0.01	0.04	7,738	28.48	28.60	28.36	0.84	0.07	-0.07
1166	2021-06-14	28.49	0.11	0.39	9,905	28.45	28.89	28.32	2.00	0.14	-0.04
1165	2021-06-11	28.38	0.01	0.04	12,203	28.45	28.60	28.31	1.02	-0.25	0.25
1164	2021-06-10	28.37	0.03	-0.11	15,363	28.44	28.50	28.31	0.67	-0.25	0.28
1163	2021-06-09	28.40	0.05	0.18	13,306	28.40	28.49	28.34	0.53	0.00	0.14
1162	2021-06-08	28.35	0.24	-0.84	14,290	28.55	28.55	28.30	0.88	-0.70	0.18
1161	2021-06-07	28.59	0.20	0.70	3,986	28.40	28.59	28.33	0.92	0.67	-0.14
1160	2021-06-04	28.39	0.01	-0.04	15,941	28.50	28.71	28.35	1.26	-0.39	0.04
1159	2021-06-03	28.40	0.00	0.00	9,023	28.40	28.48	28.12	1.27	0.00	0.35
1158	2021-06-02	28.40	0.04	0.14	11,379	28.34	28.47	28.34	0.46	0.21	0.00
1157	2021-06-01	28.36	0.11	0.39	12,974	28.12	28.42	28.12	1.07	0.85	-0.07
1156	2021-05-28	28.25	0.00	0.00	12,644	28.10	28.26	27.95	1.10	0.53	-0.46
1155	2021-05-27	28.25	0.00	0.00	7,318	28.25	28.39	28.15	0.85	0.00	-0.53
1154	2021-05-26	28.25	0.00	0.00	9,496	28.25	28.32	28.06	0.92	0.00	0.00
1153	2021-05-25	28.25	0.05	0.18	10,749	28.24	28.35	28.19	0.57	0.04	0.00
1152	2021-05-24	28.20	0.05	0.18	24,663	28.36	28.46	28.15	1.09	-0.56	0.14
1151	2021-05-21	28.15	0.00	0.00	9,993	28.38	28.45	27.92	1.87	-0.81	0.75
1150	2021-05-20	28.15	0.20	0.72	10,870	27.93	28.15	27.86	1.04	0.79	0.82
1149	2021-05-19	27.95	0.08	0.29	11,515	27.80	27.95	27.76	0.68	0.54	-0.07
1148	2021-05-18	27.87	0.02	0.07	13,360	27.75	27.88	27.75	0.47	0.43	-0.25
1147	2021-05-17	27.85	0.04	-0.14	11,573	27.92	27.92	27.67	0.90	-0.25	-0.36
1146	2021-05-14	27.89	0.33	1.20	9,420	27.77	27.93	27.56	1.33	0.43	0.11
1145	2021-05-13	27.56	0.01	0.04	6,475	27.68	27.80	27.56	0.87	-0.43	0.76
1144	2021-05-12	27.55	0.09	-0.33	18,895	27.64	27.78	27.34	1.59	-0.33	0.47
1143	2021-05-11	27.64	0.15	-0.54	11,100	27.72	27.85	27.54	1.12	-0.29	0.00
1142	2021-05-10	27.79	0.11	-0.39	13,039	27.86	27.91	27.78	0.47	-0.25	-0.25
1141	2021-05-07	27.90	0.03	0.11	31,275	27.79	28.00	27.79	0.76	0.40	-0.14
1140	2021-05-06	27.87	0.05	0.18	13,871	27.73	27.93	27.73	0.72	0.50	-0.29
1139	2021-05-05	27.82	0.08	-0.29	19,592	27.78	28.02	27.73	1.04	0.14	-0.32
1138	2021-05-04	27.90	0.00	0.00	21,046	27.77	27.98	27.77	0.76	0.47	-0.43
1137	2021-05-03	27.90	0.40	1.45	23,249	27.56	27.98	27.56	1.52	1.23	-0.47
1136	2021-04-30	27.50	0.27	-0.97	39,013	27.66	27.81	27.50	1.12	-0.58	0.22
1135	2021-04-29	27.77	0.13	-0.47	11,744	27.74	27.89	27.74	0.54	0.11	-0.40
1134	2021-04-28	27.90	0.05	0.18	13,103	27.92	27.94	27.67	0.97	-0.07	-0.57
1133	2021-04-27	27.85	0.00	0.00	22,576	27.89	27.97	27.75	0.79	-0.14	0.25
1132	2021-04-26	27.85	0.00	0.00	12,810	27.81	27.96	27.76	0.72	0.14	0.14
1131	2021-04-23	27.85	0.04	0.14	11,567	27.88	27.88	27.76	0.43	-0.11	-0.14
1130	2021-04-22	27.81	0.04	-0.14	18,764	27.92	27.92	27.61	1.11	-0.39	0.25
1129	2021-04-21	27.85	0.01	0.04	14,595	27.72	27.91	27.68	0.83	0.47	0.25
1128	2021-04-20	27.84	0.09	0.32	15,909	27.93	27.93	27.71	0.79	-0.32	-0.43
1127	2021-04-19	27.75	0.09	-0.32	14,760	27.79	28.00	27.72	1.01	-0.14	0.65
1126	2021-04-16	27.84	0.00	0.00	22,854	27.71	28.02	27.71	1.12	0.47	-0.18
1125	2021-04-15	27.84	0.04	0.14	22,854	27.71	28.02	27.71	1.12	0.47	-0.47
1124	2021-04-14	27.80	0.05	-0.18	10,398	27.92	28.00	27.76	0.86	-0.43	-0.32
1123	2021-04-13	27.85	0.00	0.00	14,636	27.84	28.09	27.76	1.19	0.04	0.25
1122	2021-04-12	27.85	0.03	0.11	10,965	27.85	28.19	27.75	1.58	0.00	-0.04
1121	2021-04-09	27.82	0.03	-0.11	19,675	27.85	28.16	27.82	1.22	-0.11	0.11
1120	2021-04-08	27.85	0.00	0.00	36,672	27.95	28.19	27.77	1.50	-0.36	0.00
1119	2021-04-07	27.85	0.10	0.36	40,997	27.87	28.09	27.80	1.04	-0.07	0.36
1118	2021-04-06	27.75	0.03	0.11	30,559	27.72	28.09	27.69	1.44	0.11	0.43
1117	2021-04-05	27.72	0.07	0.25	31,969	27.62	28.01	27.62	1.41	0.36	0.00
1116	2021-04-01	27.65	0.06	-0.22	15,837	27.70	27.96	27.55	1.48	-0.18	-0.11
1115	2021-03-31	27.71	0.21	0.76	13,605	27.67	27.73	27.44	1.05	0.14	-0.04
1114	2021-03-30	27.50	0.06	0.22	11,259	27.53	27.74	27.41	1.20	-0.11	0.62
1113	2021-03-29	27.44	0.31	-1.12	16,169	27.65	27.78	27.40	1.37	-0.76	0.33
1112	2021-03-26	27.75	0.31	-1.10	14,174	28.06	28.06	27.66	1.43	-1.10	-0.36
1111	2021-03-25	28.06	0.06	0.21	16,746	27.97	28.38	27.68	2.50	0.32	0.00
1110	2021-03-24	28.00	0.28	-0.99	21,279	28.59	28.59	27.85	2.59	-2.06	-0.11
1109	2021-03-23	28.28	0.03	0.11	1,662	28.17	28.40	28.03	1.31	0.39	1.10
1108	2021-03-22	28.25	0.43	1.55	15,415	27.93	28.25	27.57	2.43	1.15	-0.28
1107	2021-03-19	27.82	0.12	0.43	10,027	27.75	27.96	27.52	1.59	0.25	0.40
1106	2021-03-18	27.70	0.30	-1.07	9,476	27.95	27.97	27.58	1.40	-0.89	0.18
1105	2021-03-17	28.00	0.30	-1.06	10,850	28.38	28.38	27.78	2.11	-1.34	-0.18
1104	2021-03-16	28.30	0.00	0.00	12,191	28.50	28.50	27.91	2.07	-0.70	0.28
1103	2021-03-15	28.30	0.17	0.60	13,797	28.46	28.46	27.94	1.83	-0.56	0.71
1102	2021-03-12	28.13	0.08	0.29	5,335	28.07	28.20	27.71	1.75	0.21	1.17
1101	2021-03-11	28.05	0.08	-0.28	24,099	28.06	28.33	27.89	1.57	-0.04	0.07
1100	2021-03-10	28.13	0.20	0.72	10,096	28.18	28.19	27.41	2.77	-0.18	-0.25
1099	2021-03-09	27.93	0.16	-0.57	19,287	28.19	28.19	27.36	2.94	-0.92	0.90
1098	2021-03-08	28.09	0.02	-0.07	8,771	28.05	28.09	27.22	3.10	0.14	0.36
1097	2021-03-05	28.11	0.71	2.59	9,292	27.25	28.11	27.25	3.16	3.16	-0.21
1096	2021-03-04	27.40	0.19	0.70	19,259	27.31	27.44	27.04	1.46	0.33	-0.55
1095	2021-03-03	27.21	0.05	0.18	9,614	27.10	27.21	26.80	1.51	0.41	0.37
1094	2021-03-02	27.16	0.01	-0.04	8,911	27.21	27.25	26.99	0.96	-0.18	-0.22
1093	2021-03-01	27.17	0.06	0.22	12,184	27.30	27.30	26.76	1.98	-0.48	0.15
1092	2021-02-26	27.11	0.36	1.35	27,003	26.88	27.25	26.37	3.27	0.86	0.70
1091	2021-02-25	26.75	0.62	-2.27	14,192	27.37	27.37	26.67	2.56	-2.27	0.49
1090	2021-02-24	27.37	0.13	-0.47	16,919	27.55	27.56	27.13	1.56	-0.65	0.00
1089	2021-02-23	27.50	0.05	-0.18	12,721	27.61	27.98	27.42	2.03	-0.40	0.18
1088	2021-02-22	27.55	0.17	-0.61	20,792	27.66	27.99	27.31	2.46	-0.40	0.22
1087	2021-02-19	27.72	0.05	0.18	11,630	27.69	27.96	27.47	1.77	0.11	-0.22
1086	2021-02-18	27.67	0.28	-1.00	11,779	27.92	27.92	27.46	1.65	-0.90	0.07
1085	2021-02-17	27.95	0.08	-0.29	14,799	28.03	28.09	27.54	1.96	-0.29	-0.11
1084	2021-02-16	28.03	0.16	-0.57	15,760	28.22	28.89	27.87	3.61	-0.67	0.00
1083	2021-02-12	28.19	0.24	0.86	13,155	27.90	28.47	27.56	3.26	1.04	0.11
1082	2021-02-11	27.95	0.31	-1.10	22,606	28.23	28.60	27.90	2.48	-0.99	-0.18
1081	2021-02-10	28.26	0.34	-1.19	11,092	28.86	28.86	28.05	2.81	-2.08	-0.11
1080	2021-02-09	28.60	0.14	0.49	8,626	28.58	28.90	27.68	4.27	0.07	0.91
1079	2021-02-08	28.46	0.14	-0.49	9,384	28.59	28.89	27.67	4.27	-0.45	0.42
1078	2021-02-05	28.60	0.17	0.60	10,281	28.58	28.84	28.33	1.78	0.07	-0.03
1077	2021-02-04	28.43	0.18	0.64	21,071	28.44	28.75	28.17	2.04	-0.04	0.53
1076	2021-02-03	28.25	0.02	-0.07	10,976	28.27	28.48	28.25	0.81	-0.07	0.67
1075	2021-02-02	28.27	0.11	0.39	7,291	28.27	28.52	28.11	1.45	0.00	0.00
1074	2021-02-01	28.16	0.29	-1.02	10,349	28.57	28.57	28.00	2.00	-1.44	0.39
1073	2021-01-29	28.45	0.19	0.67	30,821	28.38	28.90	27.87	3.63	0.25	0.42
1072	2021-01-28	28.26	0.08	-0.28	17,265	28.31	28.44	27.77	2.37	-0.18	0.42
1071	2021-01-27	28.34	0.10	-0.35	17,932	28.35	28.47	27.92	1.94	-0.04	-0.11
1070	2021-01-26	28.44	0.39	1.39	10,039	28.54	28.54	27.81	2.56	-0.35	-0.32
1069	2021-01-25	28.05	0.23	-0.81	14,293	28.44	28.54	28.01	1.86	-1.37	1.75
1068	2021-01-22	28.28	0.11	0.39	12,300	28.22	28.45	27.71	2.62	0.21	0.57
1067	2021-01-21	28.17	0.17	0.61	10,300	27.99	28.23	27.59	2.29	0.64	0.18
1066	2021-01-20	28.00	0.09	0.32	14,800	27.99	28.08	27.28	2.86	0.04	-0.04
1065	2021-01-19	27.91	0.46	1.68	10,500	27.37	27.91	27.34	2.08	1.97	0.29
1064	2021-01-15	27.45	0.12	0.44	9,800	27.33	28.09	27.00	3.99	0.44	-0.29
1063	2021-01-14	27.33	0.25	0.92	8,800	27.23	27.67	27.03	2.35	0.37	0.00
1062	2021-01-13	27.08	0.49	1.84	12,400	26.75	27.74	26.75	3.70	1.23	0.55
1061	2021-01-12	26.59	0.85	-3.10	22,600	27.60	27.60	26.31	4.67	-3.66	0.60
1060	2021-01-11	27.44	0.50	-1.79	11,500	27.87	27.98	27.28	2.51	-1.54	0.58
1059	2021-01-08	27.94	0.36	1.31	8,700	27.87	27.97	27.36	2.19	0.25	-0.25
1058	2021-01-07	27.58	0.07	-0.25	11,100	27.76	28.18	27.47	2.56	-0.65	1.05
1057	2021-01-06	27.65	0.35	-1.25	18,100	27.99	28.22	27.37	3.04	-1.21	0.40
1056	2021-01-05	28.00	0.33	1.19	7,200	27.73	28.37	27.73	2.31	0.97	-0.04
1055	2021-01-04	27.67	0.33	-1.18	26,300	28.06	28.15	27.62	1.89	-1.39	0.22
1054	2020-12-31	28.00	0.10	-0.36	15,400	28.09	28.43	27.82	2.17	-0.32	0.21
1053	2020-12-30	28.10	0.09	-0.32	12,100	28.24	28.40	28.02	1.35	-0.50	-0.04
1052	2020-12-29	28.19	0.12	0.43	8,300	28.08	28.29	28.06	0.82	0.39	0.18
1051	2020-12-28	28.07	0.27	-0.95	10,500	28.45	28.45	28.02	1.51	-1.34	0.04
1050	2020-12-24	28.34	0.28	1.00	10,900	27.25	28.43	27.25	4.33	4.00	0.39
1049	2020-12-23	28.06	0.17	-0.60	18,700	28.23	28.45	28.00	1.59	-0.60	-2.89
1048	2020-12-22	28.23	0.77	-2.66	33,600	29.08	29.26	27.86	4.81	-2.92	0.00
1047	2020-12-21	29.00	0.09	-0.31	17,700	28.90	29.25	28.90	1.21	0.35	0.28
1046	2020-12-18	29.09	0.11	0.38	10,700	29.04	30.38	28.68	5.85	0.17	-0.65
1045	2020-12-17	28.98	0.02	-0.07	19,900	29.32	29.43	28.93	1.71	-1.16	0.21
1044	2020-12-16	29.00	0.16	-0.55	23,300	29.06	31.90	28.40	12.04	-0.21	1.10
1043	2020-12-15	29.16	0.46	1.60	18,100	28.69	29.22	28.13	3.80	1.64	-0.34
1042	2020-12-14	28.70	0.20	0.70	13,300	28.67	28.98	28.21	2.69	0.10	-0.03
1041	2020-12-11	28.50	0.08	-0.28	18,100	28.68	28.86	28.24	2.16	-0.63	0.60
1040	2020-12-10	28.58	0.02	0.07	7,700	28.27	28.80	28.27	1.87	1.10	0.35
1039	2020-12-09	28.56	0.06	0.21	13,300	28.69	28.97	28.15	2.86	-0.45	-1.02
1038	2020-12-08	28.50	0.00	0.00	18,100	28.50	28.74	28.25	1.72	0.00	0.67
1037	2020-12-07	28.50	0.02	0.07	16,700	28.50	28.98	28.14	2.95	0.00	0.00
1036	2020-12-04	28.48	0.35	1.24	11,500	28.39	28.92	28.02	3.17	0.32	0.07
1035	2020-12-03	28.13	0.17	-0.60	21,800	28.29	29.08	27.87	4.28	-0.57	0.92
1034	2020-12-02	28.30	0.12	0.43	12,100	28.29	31.01	28.08	10.36	0.04	-0.04
1033	2020-12-01	28.18	0.03	-0.11	39,900	28.35	29.60	27.81	6.31	-0.60	0.39
1032	2020-11-30	28.21	0.11	0.39	21,400	27.99	29.30	27.52	6.36	0.79	0.50
1031	2020-11-27	28.10	0.13	0.46	7,500	28.05	28.13	27.75	1.35	0.18	-0.39
1030	2020-11-25	27.97	0.03	-0.11	13,000	28.04	28.04	27.73	1.11	-0.25	0.29
1029	2020-11-24	28.00	0.00	0.00	12,700	28.03	28.05	27.81	0.86	-0.11	0.14
1028	2020-11-23	28.00	0.33	1.19	13,100	27.98	28.13	27.62	1.82	0.07	0.11
1027	2020-11-20	27.67	0.31	-1.11	8,900	28.08	28.12	27.41	2.53	-1.46	1.12
1026	2020-11-19	27.98	0.30	1.08	15,600	27.75	28.13	27.75	1.37	0.83	0.36
1025	2020-11-18	27.68	0.14	-0.50	12,700	27.70	28.12	27.66	1.66	-0.07	0.25
1024	2020-11-17	27.82	0.05	-0.18	29,700	27.89	28.13	27.65	1.72	-0.25	-0.43
1023	2020-11-16	27.87	0.14	0.50	36,200	27.94	28.13	27.61	1.86	-0.25	0.07
1022	2020-11-13	27.73	0.17	-0.61	10,100	27.97	28.13	27.54	2.11	-0.86	0.76
1021	2020-11-12	27.90	0.21	-0.75	10,200	28.10	28.13	27.29	2.99	-0.71	0.25
1020	2020-11-11	28.11	0.33	1.19	7,200	28.01	28.13	27.41	2.57	0.36	-0.04
1019	2020-11-10	27.78	0.07	0.25	16,400	27.66	28.11	27.66	1.63	0.43	0.83
1018	2020-11-09	27.71	0.94	3.51	10,500	26.95	27.80	26.83	3.60	2.82	-0.18
1017	2020-11-06	26.77	0.55	-2.01	10,600	27.26	27.27	26.77	1.83	-1.80	0.67
1016	2020-11-05	27.32	0.17	0.63	10,700	27.04	27.52	27.04	1.78	1.04	-0.22
1015	2020-11-04	27.15	0.46	1.72	10,100	26.69	27.36	26.69	2.51	1.72	-0.41
1014	2020-11-03	26.69	0.17	-0.63	17,800	26.88	27.29	26.56	2.72	-0.71	0.00
1013	2020-11-02	26.86	0.27	-1.00	12,300	27.22	27.25	26.11	4.19	-1.32	0.07
1012	2020-10-30	27.13	0.79	3.00	23,800	26.54	27.13	26.30	3.13	2.22	0.33
1011	2020-10-29	26.34	0.08	-0.30	7,900	26.68	27.00	26.32	2.55	-1.27	0.76
1010	2020-10-28	26.42	0.74	-2.72	12,700	27.02	27.33	26.42	3.37	-2.22	0.98
1009	2020-10-27	27.16	0.08	-0.29	13,300	27.50	27.52	26.80	2.62	-1.24	-0.52
1008	2020-10-26	27.24	0.26	-0.95	16,300	27.53	27.71	27.19	1.89	-1.05	0.95
1007	2020-10-23	27.50	0.06	-0.22	14,100	27.56	27.56	27.04	1.89	-0.22	0.11
1006	2020-10-22	27.56	0.34	1.25	9,300	27.46	27.56	27.03	1.93	0.36	0.00
1005	2020-10-21	27.22	0.67	-2.40	11,800	27.87	27.92	26.50	5.10	-2.33	0.88
1004	2020-10-20	27.89	0.70	2.57	14,500	27.32	27.97	27.25	2.64	2.09	-0.07
1003	2020-10-19	27.19	0.08	0.30	7,900	27.07	27.42	27.05	1.37	0.44	0.48
1002	2020-10-16	27.11	0.03	-0.11	12,500	27.10	27.38	26.70	2.51	0.04	-0.15
1001	2020-10-15	27.14	0.23	0.85	27,400	26.89	27.56	26.10	5.43	0.93	-0.15
1000	2020-10-14	26.91	0.08	-0.30	8,300	27.00	27.70	26.81	3.30	-0.33	-0.07
999	2020-10-13	26.99	0.03	-0.11	12,800	26.91	27.86	26.91	3.53	0.30	0.04
998	2020-10-12	27.02	0.33	-1.21	23,500	27.35	27.65	26.79	3.14	-1.21	-0.41
997	2020-10-09	27.35	0.16	0.59	10,700	27.33	27.84	26.98	3.15	0.07	0.00
996	2020-10-08	27.19	0.25	-0.91	10,800	27.49	27.77	27.19	2.11	-1.09	0.51
995	2020-10-07	27.44	0.48	1.78	21,900	27.01	27.71	27.01	2.59	1.59	0.18
994	2020-10-06	26.96	0.11	0.41	15,800	27.04	27.13	26.80	1.22	-0.30	0.19
993	2020-10-05	26.85	0.30	-1.10	14,200	27.25	27.25	26.82	1.58	-1.47	0.71
992	2020-10-02	27.15	0.27	1.00	27,500	26.55	27.55	26.27	4.82	2.26	0.37
991	2020-10-01	26.88	0.01	-0.04	26,000	26.96	27.18	26.46	2.67	-0.30	-1.23
990	2020-09-30	26.89	1.11	-3.96	36,200	27.99	27.99	26.40	5.68	-3.93	0.26
989	2020-09-29	28.00	0.56	2.04	13,500	27.59	28.23	26.92	4.75	1.49	-0.04
988	2020-09-28	27.44	0.97	3.66	23,800	26.57	28.13	26.52	6.06	3.27	0.55
987	2020-09-25	26.47	0.35	1.34	14,500	26.30	26.57	26.02	2.09	0.65	0.38
986	2020-09-24	26.12	0.08	-0.31	15,400	26.20	26.56	25.62	3.59	-0.31	0.69
985	2020-09-23	26.20	0.82	-3.03	29,200	27.15	28.08	25.89	8.07	-3.50	0.00
984	2020-09-22	27.02	0.23	-0.84	35,200	27.11	28.30	26.70	5.90	-0.33	0.48
983	2020-09-21	27.25	0.00	0.00	18,500	27.16	27.75	27.05	2.58	0.33	-0.51
982	2020-09-18	27.25	0.01	0.04	5,500	27.19	28.10	26.62	5.44	0.22	-0.33
981	2020-09-17	27.24	0.69	-2.47	8,100	27.83	28.19	26.84	4.85	-2.12	-0.18
980	2020-09-16	27.93	0.07	-0.25	16,000	28.23	28.30	27.62	2.41	-1.06	-0.36
979	2020-09-15	28.00	0.10	0.36	8,000	27.85	28.50	27.60	3.23	0.54	0.82
978	2020-09-14	27.90	0.55	-1.93	20,800	28.31	28.71	27.52	4.20	-1.45	-0.18
977	2020-09-11	28.45	0.62	2.23	14,500	28.25	29.00	27.48	5.38	0.71	-0.49
976	2020-09-10	27.83	0.70	2.58	21,100	27.10	28.42	26.75	6.16	2.69	1.51
975	2020-09-09	27.13	0.14	-0.51	36,600	26.82	27.24	26.37	3.24	1.16	-0.11
974	2020-09-08	27.27	0.70	2.63	16,300	26.38	27.45	26.38	4.06	3.37	-1.65
973	2020-09-04	26.57	0.02	0.08	19,000	26.63	26.84	26.21	2.37	-0.23	-0.72
972	2020-09-03	26.55	0.39	1.49	26,200	26.31	26.61	26.25	1.37	0.91	0.30
971	2020-09-02	26.16	0.54	-2.02	28,900	26.75	26.75	26.00	2.80	-2.21	0.57
970	2020-09-01	26.70	0.10	0.38	12,300	26.89	26.89	26.51	1.41	-0.71	0.19
969	2020-08-31	26.60	0.68	-2.49	35,200	27.15	27.15	26.45	2.58	-2.03	1.09
968	2020-08-28	27.28	0.32	1.19	9,400	26.99	27.40	26.82	2.15	1.07	-0.48
967	2020-08-27	26.96	0.14	-0.52	16,000	27.20	27.40	26.80	2.21	-0.88	0.11
966	2020-08-26	27.10	0.15	0.56	23,900	27.16	27.48	26.76	2.65	-0.22	0.37
965	2020-08-25	26.95	0.65	-2.36	29,800	27.03	27.06	26.50	2.07	-0.30	0.78
964	2020-08-24	27.60	0.65	2.41	17,200	27.01	27.60	26.76	3.11	2.18	-2.07
963	2020-08-21	26.95	0.33	-1.21	10,000	27.24	27.56	26.76	2.94	-1.06	0.22
962	2020-08-20	27.28	0.25	-0.91	19,200	27.50	27.65	27.16	1.78	-0.80	-0.15
961	2020-08-19	27.53	0.27	-0.97	14,700	27.90	27.90	26.34	5.59	-1.33	-0.11
960	2020-08-18	27.80	0.10	0.36	23,200	27.55	28.83	27.55	4.65	0.91	0.36
959	2020-08-17	27.70	0.55	2.03	9,000	27.15	27.95	27.15	2.95	2.03	-0.54
958	2020-08-14	27.15	0.92	3.51	11,700	26.61	27.15	26.40	2.82	2.03	0.00
957	2020-08-13	26.23	0.52	-1.94	18,700	26.83	26.99	26.23	2.83	-2.24	1.45
956	2020-08-12	26.75	0.15	-0.56	10,000	26.97	26.97	26.75	0.82	-0.82	0.30
955	2020-08-11	26.90	0.42	1.59	11,500	26.41	26.98	26.32	2.50	1.86	0.26
954	2020-08-10	26.48	0.77	2.99	11,900	26.01	26.48	25.81	2.58	1.81	-0.26
953	2020-08-07	25.71	0.07	0.27	18,300	25.67	26.89	25.61	4.99	0.16	1.17
952	2020-08-06	25.64	0.53	-2.03	14,600	26.42	26.96	25.61	5.11	-2.95	0.12
951	2020-08-05	26.17	0.68	-2.53	12,300	26.94	26.96	26.02	3.49	-2.86	0.96
950	2020-08-04	26.85	0.67	2.56	11,400	26.76	27.12	26.35	2.88	0.34	0.34
949	2020-08-03	26.18	0.44	-1.65	14,600	26.12	26.61	26.03	2.22	0.23	2.22
948	2020-07-31	26.62	0.57	2.19	25,700	25.99	26.69	25.96	2.81	2.42	-1.88
947	2020-07-30	26.05	0.15	0.58	22,800	25.91	26.09	25.64	1.74	0.54	-0.23
946	2020-07-29	25.90	0.47	1.85	20,000	25.45	25.90	25.30	2.36	1.77	0.04
945	2020-07-28	25.43	0.43	1.72	12,900	25.17	25.66	25.10	2.22	1.03	0.08
944	2020-07-27	25.00	0.08	-0.32	29,800	25.14	25.42	25.00	1.67	-0.56	0.68
943	2020-07-24	25.08	0.17	-0.67	15,600	25.25	25.41	25.06	1.39	-0.67	0.24
942	2020-07-23	25.25	0.13	-0.51	9,800	25.42	25.43	25.05	1.49	-0.67	0.00
941	2020-07-22	25.38	0.23	0.91	12,700	25.03	25.47	25.00	1.88	1.40	0.16
940	2020-07-21	25.15	0.18	-0.71	13,000	25.40	25.47	25.03	1.73	-0.98	-0.48
939	2020-07-20	25.33	0.38	1.52	20,100	24.95	25.33	24.84	1.96	1.52	0.28
938	2020-07-17	24.95	0.19	0.77	12,400	24.73	24.95	24.50	1.82	0.89	0.00
937	2020-07-16	24.76	0.42	1.73	29,500	24.25	24.94	24.25	2.85	2.10	-0.12
936	2020-07-15	24.34	0.47	1.97	27,800	23.95	24.91	23.84	4.47	1.63	-0.37
935	2020-07-14	23.87	0.13	-0.54	28,600	23.96	24.90	23.52	5.76	-0.38	0.34
934	2020-07-13	24.00	0.74	-2.99	47,800	24.86	24.87	23.98	3.58	-3.46	-0.17
933	2020-07-10	24.74	0.27	1.10	21,100	24.45	24.74	24.25	2.00	1.19	0.49
932	2020-07-09	24.47	0.43	1.79	18,700	24.23	24.49	24.15	1.40	0.99	-0.08
931	2020-07-08	24.04	0.47	-1.92	30,700	24.51	24.79	24.04	3.06	-1.92	0.79
930	2020-07-07	24.51	0.01	0.04	14,800	24.56	24.56	24.07	2.00	-0.20	0.00
929	2020-07-06	24.50	0.35	1.45	18,400	24.32	24.58	24.32	1.07	0.74	0.24
928	2020-07-02	24.15	0.21	0.88	5,300	24.00	24.31	23.75	2.33	0.62	0.70
927	2020-07-01	23.94	0.31	1.31	12,100	23.66	24.10	23.66	1.86	1.18	0.25
926	2020-06-30	23.63	0.56	-2.32	58,600	24.19	24.19	23.57	2.56	-2.32	0.13
925	2020-06-29	24.19	0.25	-1.02	15,900	24.45	24.45	23.90	2.25	-1.06	0.00
924	2020-06-26	24.44	0.18	0.74	32,700	24.26	24.45	23.77	2.80	0.74	0.04
923	2020-06-25	24.26	0.33	1.38	16,900	24.05	24.26	23.85	1.70	0.87	0.00
922	2020-06-24	23.93	0.05	0.21	24,800	23.87	24.20	23.67	2.22	0.25	0.50
921	2020-06-23	23.88	0.07	0.29	18,200	23.89	24.03	23.63	1.67	-0.04	-0.04
920	2020-06-22	23.81	0.29	-1.20	25,100	24.21	24.22	23.53	2.85	-1.65	0.34
919	2020-06-19	24.10	0.27	1.13	39,800	23.94	24.38	23.73	2.72	0.67	0.46
918	2020-06-18	23.83	0.39	1.66	23,900	23.36	23.92	23.15	3.30	2.01	0.46
917	2020-06-17	23.44	0.16	0.69	38,200	23.36	24.11	23.13	4.20	0.34	-0.34
916	2020-06-16	23.28	0.06	0.26	57,700	23.64	23.64	23.06	2.45	-1.52	0.34
915	2020-06-15	23.22	0.24	-1.02	56,000	23.26	24.23	23.04	5.12	-0.17	1.81
914	2020-06-12	23.46	0.09	-0.38	39,400	24.03	24.09	23.45	2.66	-2.37	-0.85
913	2020-06-11	23.55	1.25	-5.04	56,900	24.50	24.72	23.28	5.88	-3.88	2.04
912	2020-06-10	24.80	0.21	-0.84	28,400	25.06	25.11	24.65	1.84	-1.04	-1.21
911	2020-06-09	25.01	0.29	-1.15	42,400	25.27	25.44	24.57	3.44	-1.03	0.20
910	2020-06-08	25.30	0.22	-0.86	39,400	25.34	25.52	25.18	1.34	-0.16	-0.12
909	2020-06-05	25.52	0.09	0.35	36,200	25.60	26.19	25.29	3.52	-0.31	-0.71
908	2020-06-04	25.43	0.25	-0.97	29,900	25.68	26.50	25.36	4.44	-0.97	0.67
907	2020-06-03	25.68	0.17	-0.66	23,200	25.85	26.06	25.50	2.17	-0.66	0.00
906	2020-06-02	25.85	0.00	0.00	29,100	25.63	26.40	25.63	3.00	0.86	0.00
905	2020-06-01	25.85	0.07	-0.27	9,000	25.88	26.08	25.66	1.62	-0.12	-0.85
904	2020-05-29	25.92	0.16	-0.61	9,300	25.60	26.00	25.60	1.56	1.25	-0.15
903	2020-05-28	26.08	0.29	-1.10	20,900	26.25	26.25	26.00	0.95	-0.65	-1.84
902	2020-05-27	26.37	0.37	1.42	23,300	25.94	26.61	25.88	2.81	1.66	-0.46
901	2020-05-26	26.00	0.27	-1.03	31,500	26.16	26.16	25.65	1.95	-0.61	-0.23
900	2020-05-22	26.27	0.30	1.16	10,200	26.14	27.10	25.61	5.70	0.50	-0.42
899	2020-05-21	25.97	0.18	-0.69	14,600	26.09	26.50	25.58	3.53	-0.46	0.65
898	2020-05-20	26.15	0.20	0.77	16,200	26.54	26.94	25.53	5.31	-1.47	-0.23
897	2020-05-19	25.95	0.05	-0.19	19,500	26.49	26.49	25.69	3.02	-2.04	2.27
896	2020-05-18	26.00	0.20	0.78	23,100	25.86	26.73	25.25	5.72	0.54	1.88
895	2020-05-15	25.80	0.14	-0.54	11,000	25.86	26.10	25.07	3.98	-0.23	0.23
894	2020-05-14	25.94	0.09	0.35	32,300	25.70	26.46	24.98	5.76	0.93	-0.31
893	2020-05-13	25.85	0.57	-2.16	14,100	26.11	26.91	25.25	6.36	-1.00	-0.58
892	2020-05-12	26.42	0.79	3.08	38,600	25.75	26.89	25.36	5.94	2.60	-1.17
891	2020-05-11	25.63	0.12	-0.47	16,100	25.59	25.88	25.29	2.31	0.16	0.47
890	2020-05-08	25.75	0.44	1.74	14,100	25.71	25.75	25.34	1.59	0.16	-0.62
889	2020-05-07	25.31	0.58	-2.24	8,100	25.53	25.65	25.25	1.57	-0.86	1.58
888	2020-05-06	25.89	0.59	2.33	16,200	25.30	25.99	24.75	4.90	2.33	-1.39
887	2020-05-05	25.30	0.33	-1.29	13,300	25.85	25.86	24.33	5.92	-2.13	0.00
886	2020-05-04	25.63	0.54	2.15	17,000	25.09	25.68	25.09	2.35	2.15	0.86
885	2020-05-01	25.09	0.41	-1.61	18,000	25.47	25.97	24.44	6.01	-1.49	0.00
884	2020-04-30	25.50	0.55	-2.11	38,300	26.08	26.08	25.50	2.22	-2.22	-0.12
883	2020-04-29	26.05	0.05	0.19	38,200	27.05	27.05	25.66	5.14	-3.70	0.12
882	2020-04-28	26.00	0.62	2.44	62,800	25.60	27.83	24.40	13.40	1.56	4.04
881	2020-04-27	25.38	0.16	0.63	39,100	25.60	25.60	24.80	3.13	-0.86	0.87
880	2020-04-24	25.22	0.22	0.88	25,800	25.19	25.47	24.50	3.85	0.12	1.51
879	2020-04-23	25.00	0.50	2.04	21,800	24.94	25.00	24.10	3.61	0.24	0.76
878	2020-04-22	24.50	1.00	4.26	16,700	23.62	24.75	23.55	5.08	3.73	1.80
877	2020-04-21	23.50	1.11	-4.51	35,600	24.80	24.80	23.37	5.77	-5.24	0.51

PBCTP Investment Calculator

This calculator shows the potential of PBCTP stock.
Just pick a start date, end date and click Calculate.

Ticker:

PBCTP

Date start:

2016-10-25 open

Date end:

2022-04-11 close

Duration:

5 years 169 days

Trading days:

1,375

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2016-10-25 open

1,000.00

Shares bought: 38.46

Stock price: 26.00

SELL

Value on 2022-04-11 close

1,226.07

Dividends (17)

18.22%

+223.38

Stock growth

81.78%

+2.69

NET: +226.07

Total ROI: +22.61% (1.23x)

Annualised: +3.80% (1.04x)

Dividends ROI: +22.34% (1.22x)

Dividend Yield: +3.76% (1.04x)

Stock price: 26.07

Duration: 5 years 169 days

Trading days: 1,375

SELL

Value on 2022-04-11 close

1,002.69

NET: +2.69

ROI: +0.27% (1.00x)

Annualised: +0.05% (1.00x)

Stock price: 26.07

Duration: 5 years 169 days

Trading days: 1,375

Click here to calculate the HIGHEST and LOWEST values of your investment.

PBCTP Monthly statistics

This section shows monthly performance of PBCTP stock.
There are 67 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 April	7	26.42 2022-04-11	25.85 2022-04-11	26.12 2022-04-01	26.07 2022-04-11	-0.19	1.15	-1.03
2022 March	23	26.39 2022-03-31	24.82 2022-03-14	25.92 2022-03-01	26.06 2022-03-31	0.54	1.81	-4.24
2022 February	20	27.75 2022-02-01	25.03 2022-02-24	27.21 2022-02-01	26.09 2022-02-28	-4.12	1.98	-8.01
2022 January	20	28.23 2022-01-20	26.32 2022-01-28	27.85 2022-01-03	27.42 2022-01-31	-1.54	1.36	-5.49
2021 December	22	28.20 2021-12-01	27.02 2021-12-15	27.81 2021-12-01	27.85 2021-12-31	0.14	1.40	-2.84
2021 November	21	28.73 2021-11-05	27.45 2021-11-30	28.29 2021-11-01	27.69 2021-11-30	-2.12	1.56	-2.97
2021 October	21	28.89 2021-10-01	27.71 2021-10-06	28.56 2021-10-01	28.25 2021-10-29	-1.09	1.16	-2.98
2021 September	21	29.10 2021-09-01	28.07 2021-09-28	28.90 2021-09-01	28.40 2021-09-30	-1.73	0.69	-2.87
2021 August	22	29.31 2021-08-30	28.66 2021-08-12	28.96 2021-08-02	28.83 2021-08-31	-0.45	1.21	-1.04
2021 July	21	29.85 2021-07-08	28.57 2021-07-02	28.75 2021-07-01	28.98 2021-07-30	0.80	3.83	-0.63
2021 June	22	28.89 2021-06-14	28.12 2021-06-03	28.12 2021-06-01	28.65 2021-06-30	1.88	2.74	0.00
2021 May	20	28.46 2021-05-24	27.34 2021-05-12	27.56 2021-05-03	28.25 2021-05-28	2.50	3.27	-0.80
2021 April	21	28.19 2021-04-12	27.50 2021-04-30	27.70 2021-04-01	27.50 2021-04-30	-0.72	1.77	-0.72
2021 March	23	28.59 2021-03-24	26.76 2021-03-01	27.30 2021-03-01	27.71 2021-03-31	1.50	4.73	-1.98
2021 February	19	28.90 2021-02-09	26.37 2021-02-26	28.57 2021-02-01	27.11 2021-02-26	-5.11	1.16	-7.70
2021 January	19	28.90 2021-01-29	26.31 2021-01-12	28.06 2021-01-04	28.45 2021-01-29	1.39	2.99	-6.24
2020 December	22	31.90 2020-12-16	27.25 2020-12-24	28.35 2020-12-01	28.00 2020-12-31	-1.23	12.52	-3.88
2020 November	20	29.30 2020-11-30	26.11 2020-11-02	27.22 2020-11-02	28.21 2020-11-30	3.64	7.64	-4.08
2020 October	22	27.97 2020-10-20	26.10 2020-10-15	26.96 2020-10-01	27.13 2020-10-30	0.63	3.75	-3.19
2020 September	21	29.00 2020-09-11	25.62 2020-09-24	26.89 2020-09-01	26.89 2020-09-30	0.00	7.85	-4.72
2020 August	21	28.83 2020-08-18	25.61 2020-08-07	26.12 2020-08-03	26.60 2020-08-31	1.84	10.38	-1.95
2020 July	22	26.69 2020-07-31	23.52 2020-07-14	23.66 2020-07-01	26.62 2020-07-31	12.51	12.81	-0.59
2020 June	22	26.50 2020-06-04	23.04 2020-06-15	25.88 2020-06-01	23.63 2020-06-30	-8.69	2.40	-10.97
2020 May	20	27.10 2020-05-22	24.33 2020-05-05	25.47 2020-05-01	25.92 2020-05-29	1.77	6.40	-4.48
2020 April	21	27.83 2020-04-28	18.75 2020-04-03	22.92 2020-04-01	25.50 2020-04-30	11.26	21.42	-18.19
2020 March	22	28.42 2020-03-02	14.00 2020-03-19	26.42 2020-03-02	23.46 2020-03-31	-11.20	7.57	-47.01
2020 February	19	29.21 2020-02-14	26.30 2020-02-28	28.75 2020-02-03	26.59 2020-02-28	-7.51	1.60	-8.52
2020 January	21	29.00 2020-01-03	28.01 2020-01-10	28.22 2020-01-02	28.57 2020-01-31	1.24	2.76	-0.74
2019 December	21	28.19 2019-12-31	26.42 2019-12-02	26.56 2019-12-02	28.16 2019-12-31	6.02	6.14	-0.53
2019 November	20	27.39 2019-11-26	26.72 2019-11-29	27.03 2019-11-01	26.72 2019-11-29	-1.15	1.33	-1.15
2019 October	23	27.76 2019-10-01	26.75 2019-10-18	27.58 2019-10-01	26.93 2019-10-31	-2.36	0.65	-3.01
2019 September	20	28.88 2019-09-24	27.12 2019-09-13	27.51 2019-09-03	27.51 2019-09-30	0.00	4.98	-1.42
2019 August	22	27.78 2019-08-28	26.09 2019-08-07	27.04 2019-08-01	27.69 2019-08-30	2.40	2.74	-3.51
2019 July	22	27.56 2019-07-30	25.95 2019-07-01	26.23 2019-07-01	26.92 2019-07-31	2.63	5.07	-1.07
2019 June	20	26.83 2019-06-20	25.75 2019-06-05	25.82 2019-06-03	25.99 2019-06-28	0.66	3.91	-0.27
2019 May	22	26.38 2019-05-16	25.45 2019-05-06	25.81 2019-05-01	25.74 2019-05-31	-0.27	2.21	-1.39
2019 April	21	26.13 2019-04-17	24.75 2019-04-01	24.83 2019-04-01	25.80 2019-04-30	3.91	5.24	-0.32
2019 March	21	24.89 2019-03-27	23.61 2019-03-01	23.73 2019-03-01	24.83 2019-03-29	4.64	4.89	-0.51
2019 February	19	26.55 2019-02-01	23.50 2019-02-28	26.55 2019-02-01	23.51 2019-02-28	-11.45	0.00	-11.49
2019 January	21	26.91 2019-01-31	21.73 2019-01-02	22.14 2019-01-02	26.70 2019-01-31	20.60	21.54	-1.85
2018 December	19	24.30 2018-12-03	20.44 2018-12-20	24.03 2018-12-03	22.21 2018-12-31	-7.57	1.12	-14.94
2018 November	21	25.19 2018-11-09	23.49 2018-11-20	25.01 2018-11-01	23.96 2018-11-30	-4.20	0.72	-6.08
2018 October	23	25.81 2018-10-02	24.72 2018-10-17	25.65 2018-10-01	25.03 2018-10-31	-2.42	0.62	-3.63
2018 September	19	26.14 2018-09-04	25.48 2018-09-07	26.14 2018-09-04	25.75 2018-09-28	-1.49	0.00	-2.52
2018 August	23	26.48 2018-08-29	25.75 2018-08-14	25.93 2018-08-01	26.09 2018-08-31	0.62	2.12	-0.69
2018 July	21	26.96 2018-07-03	25.63 2018-07-16	25.68 2018-07-02	25.81 2018-07-31	0.51	4.98	-0.19
2018 June	21	25.64 2018-06-29	25.29 2018-06-01	25.33 2018-06-01	25.64 2018-06-29	1.22	1.22	-0.16
2018 May	22	25.71 2018-05-25	25.26 2018-05-31	25.49 2018-05-01	25.33 2018-05-31	-0.63	0.86	-0.90
2018 April	21	26.17 2018-04-03	25.39 2018-04-26	26.05 2018-04-02	25.65 2018-04-30	-1.54	0.46	-2.53
2018 March	21	26.72 2018-03-01	25.95 2018-03-28	26.50 2018-03-01	26.14 2018-03-29	-1.36	0.83	-2.08
2018 February	19	27.04 2018-02-26	25.40 2018-02-02	26.17 2018-02-01	26.63 2018-02-28	1.76	3.32	-2.94
2018 January	21	28.99 2018-01-09	25.67 2018-01-22	28.28 2018-01-02	26.00 2018-01-31	-8.06	2.51	-9.23
2017 December	20	28.98 2017-12-29	25.00 2017-12-15	26.86 2017-12-01	28.32 2017-12-29	5.44	7.89	-6.92
2017 November	21	28.81 2017-11-21	26.61 2017-11-02	26.90 2017-11-01	26.79 2017-11-30	-0.41	7.10	-1.08
2017 October	22	27.88 2017-10-23	26.17 2017-10-06	26.90 2017-10-02	26.96 2017-10-31	0.22	3.64	-2.71
2017 September	20	27.15 2017-09-25	26.58 2017-09-22	26.90 2017-09-01	26.85 2017-09-29	-0.19	0.93	-1.19
2017 August	23	28.24 2017-08-01	26.25 2017-08-30	28.24 2017-08-01	26.86 2017-08-31	-4.89	0.00	-7.05
2017 July	20	28.37 2017-07-03	26.70 2017-07-11	27.92 2017-07-03	28.19 2017-07-31	0.97	1.61	-4.37
2017 June	22	29.36 2017-06-22	27.00 2017-06-06	27.50 2017-06-01	27.92 2017-06-30	1.53	6.76	-1.82
2017 May	22	28.93 2017-05-02	26.77 2017-05-02	27.55 2017-05-01	27.53 2017-05-31	-0.07	5.01	-2.83
2017 April	19	28.68 2017-04-25	25.87 2017-04-03	25.95 2017-04-03	27.56 2017-04-28	6.20	10.52	-0.31
2017 March	23	26.99 2017-03-03	25.40 2017-03-10	26.05 2017-03-01	25.81 2017-03-31	-0.92	3.61	-2.50
2017 February	19	28.20 2017-02-06	25.68 2017-02-28	26.19 2017-02-01	26.05 2017-02-28	-0.53	7.67	-1.95
2017 January	20	26.50 2017-01-05	25.25 2017-01-03	25.94 2017-01-03	26.13 2017-01-31	0.73	2.16	-2.66
2016 December	21	26.50 2016-12-30	24.06 2016-12-12	24.85 2016-12-01	25.85 2016-12-30	4.02	6.64	-3.18
2016 November	21	26.40 2016-11-07	24.00 2016-11-14	26.10 2016-11-01	25.11 2016-11-30	-3.79	1.15	-8.05
2016 October	5	26.40 2016-10-27	25.33 2016-10-27	26.00 2016-10-25	26.10 2016-10-31	0.38	1.54	-2.58

PBCTP Dividends

This table shows historical dividends paid by PBCTP.
There were at least 17 dividends paid by PBCTP.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.34	5.21		86				1.30
2020-11-30	0.35200	5.00	quaterly	91	-	-	-	1.25
2020-08-31	0.35200	5.14	quaterly	94	-	-	-	1.32
2020-05-29	0.35200	5.39	quaterly	92	-	-	-	1.36
2020-02-27	0.35200	5.08	quaterly	92	-	-	-	1.28
2019-11-27	0.35200	5.31	quaterly	90	-	-	-	1.31
2019-08-29	0.35200	5.19	quaterly	91	-	-	-	1.29
2019-05-30	0.35200	5.38	quaterly	91	-	-	-	1.34
2019-02-28	0.35200	6.01	quaterly	91	-	-	-	1.50
2018-11-29	0.35200	5.88	quaterly	91	-	-	-	1.47
2018-08-30	0.35200	5.42	quaterly	91	-	-	-	1.35
2018-05-31	0.35200	5.51	quaterly	92	-	-	-	1.39
2018-02-28	0.35200	5.36	quaterly	90	-	-	-	1.32
2017-11-30	0.35200	5.21	quaterly	92	-	-	-	1.31
2017-08-30	0.35200	5.19	quaterly	92	-	-	-	1.31
2017-05-30	0.35200	5.11	quaterly	92	-	-	-	1.29
2017-02-27	0.35200	5.51	quaterly	90	-	-	-	1.36
2016-11-29	0.17578	2.82	quaterly	0	-	-	-	0.70

PBCTP Stock Splits

This table shows PBCTP stock splits.

There are no PBCTP stock splits to display.

PBCTP Basic Information

Ticker, symbol:

PBCTP
Full title:

People's United Financial Inc. Perpetual Preferred Series A Fixed-to-floating Rate
First trading day:

2016-10-25
Last trading day:

2022-04-11
Total trading days:

1,376
Last close price:

26.07 (+1.00%)
Market cap:

6.61B
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Savings Institutions
PBCTP CEO:

Mr. John P. Barnes
Full-time employees:

6,110
Address:

850 Main Street
Bridgeport
CT
06604
Description:

People's United Financial, Inc. operates as the bank holding company for People's United Bank, National Association that provides commercial banking, retail banking, and wealth management services to individual, corporate, and municipal customers. The company operates in two segments, Commercial Banking and Retail Banking. The Commercial Banking segment offers commercial real estate lending, commercial and industrial lending, and commercial deposit gathering services. This segment also provides equipment financing; cash management, correspondent banking, and municipal banking services; and institutional trust, corporate trust, private banking, and commercial insurance services. The Retail Banking segment offers consumer lending, including residential mortgage and home equity lending; and consumer deposit gathering services. This segment also provides brokerage, financial advisory, investment management, life insurance, and non-institutional trust services. In addition, the company offers online banking, investment trading, and telephone banking services. It operates through a network of 450 branches in Connecticut, southeastern New York, Massachusetts, Vermont, Maine, and New Hampshire, as well as 602 ATMs. The company was founded in 1842 and is headquartered in Bridgeport, Connecticut.
Website:

http://www.peoples.com
Phone number:

203-338-7171

Best intraday sessions of PBCTP

This table shows top 100 best intraday sessions of PBCTP.

Position	Date	Percentage
1	2020-03-16	33.01
2	2020-03-25	18.14
3	2020-03-19	9.10
4	2020-03-20	6.49
5	2017-05-02	6.24
6	2020-03-30	4.50
7	2019-01-11	4.09
8	2020-12-24	4.00
9	2020-03-27	3.96
10	2020-04-08	3.82
11	2020-04-22	3.73
12	2020-03-26	3.69
13	2022-01-31	3.47
14	2020-04-15	3.40
15	2020-04-13	3.37
16	2020-09-08	3.37
17	2020-09-28	3.27
18	2021-03-05	3.16
19	2022-03-18	2.86
20	2020-11-09	2.82
21	2019-01-31	2.81
22	2020-09-10	2.69
23	2019-01-22	2.68
24	2020-05-12	2.60
25	2017-10-26	2.56
26	2020-07-31	2.42
27	2020-05-06	2.33
28	2020-10-02	2.26
29	2020-10-30	2.22
30	2019-01-02	2.21
31	2020-08-24	2.18
32	2020-05-04	2.15
33	2020-07-16	2.10
34	2020-10-20	2.09
35	2019-09-23	2.06
36	2019-04-01	2.05
37	2020-08-17	2.03
38	2020-08-14	2.03
39	2018-12-28	2.02
40	2020-06-18	2.01
41	2020-04-06	2.00
42	2020-03-31	2.00
43	2021-01-19	1.97
44	2022-02-28	1.95
45	2016-12-27	1.89
46	2018-12-31	1.88
47	2020-08-11	1.86
48	2020-08-10	1.81
49	2016-11-16	1.80
50	2017-03-03	1.79
51	2019-07-19	1.79
52	2020-07-29	1.77
53	2019-07-02	1.76
54	2020-11-04	1.72
55	2019-01-14	1.72
56	2019-01-30	1.69
57	2019-04-04	1.69
58	2019-01-17	1.69
59	2017-05-10	1.68
60	2020-05-27	1.66
61	2017-12-11	1.64
62	2020-12-15	1.64
63	2018-02-06	1.64
64	2020-07-15	1.63
65	2017-03-16	1.63
66	2018-02-22	1.62
67	2020-01-02	1.59
68	2020-10-07	1.59
69	2018-02-09	1.58
70	2020-04-28	1.56
71	2022-02-01	1.54
72	2020-07-20	1.52
73	2017-12-12	1.51
74	2018-01-04	1.51
75	2020-09-29	1.49
76	2017-10-31	1.47
77	2016-12-07	1.45
78	2017-03-06	1.44
79	2020-07-22	1.40
80	2020-04-07	1.40
81	2020-03-10	1.40
82	2017-05-15	1.40
83	2017-12-18	1.39
84	2016-11-22	1.39
85	2022-01-19	1.38
86	2017-05-19	1.38
87	2018-11-23	1.36
88	2018-07-02	1.36
89	2017-06-02	1.35
90	2021-07-07	1.34
91	2017-12-29	1.32
92	2020-01-13	1.32
93	2019-07-29	1.32
94	2016-11-04	1.31
95	2021-11-29	1.29
96	2020-03-02	1.29
97	2019-08-28	1.28
98	2019-08-27	1.26
99	2020-05-29	1.25
100	2019-05-21	1.24

Worst intraday sessions of PBCTP

This table shows the worst 100 intraday sessions of PBCTP.

Position	Date	Percentage
1	2020-03-18	-22.42
2	2020-04-01	-7.72
3	2020-03-23	-6.77
4	2017-02-06	-6.24
5	2019-02-01	-5.50
6	2020-04-21	-5.24
7	2017-04-25	-4.88
8	2020-09-30	-3.93
9	2020-06-11	-3.88
10	2016-11-28	-3.88
11	2019-01-23	-3.78
12	2020-04-29	-3.70
13	2021-01-12	-3.66
14	2020-09-23	-3.50
15	2020-07-13	-3.46
16	2020-02-28	-3.24
17	2018-01-22	-3.07
18	2020-02-26	-3.00
19	2017-05-30	-2.98
20	2020-08-06	-2.95
21	2020-12-22	-2.92
22	2020-08-05	-2.86
23	2017-01-05	-2.83
24	2022-01-27	-2.82
25	2017-07-06	-2.78
26	2017-05-09	-2.73
27	2020-03-05	-2.70
28	2017-05-16	-2.47
29	2017-04-12	-2.45
30	2022-03-14	-2.45
31	2016-12-30	-2.45
32	2017-08-16	-2.45
33	2018-01-29	-2.42
34	2020-06-12	-2.37
35	2020-10-21	-2.33
36	2020-01-07	-2.33
37	2020-06-30	-2.32
38	2018-02-08	-2.28
39	2021-02-25	-2.27
40	2020-08-13	-2.24
41	2017-10-30	-2.22
42	2020-04-30	-2.22
43	2020-10-28	-2.22
44	2020-09-02	-2.21
45	2020-05-05	-2.13
46	2020-09-17	-2.12
47	2020-03-09	-2.12
48	2022-01-26	-2.10
49	2021-02-10	-2.08
50	2017-03-08	-2.07
51	2016-11-11	-2.06
52	2021-03-24	-2.06
53	2017-11-30	-2.05
54	2020-05-19	-2.04
55	2017-11-29	-2.03
56	2020-08-31	-2.03
57	2020-03-11	-2.03
58	2019-05-20	-1.98
59	2022-03-25	-1.97
60	2018-12-17	-1.96
61	2016-12-08	-1.96
62	2016-11-23	-1.96
63	2018-12-11	-1.95
64	2019-05-31	-1.94
65	2020-07-08	-1.92
66	2020-11-06	-1.80
67	2018-12-21	-1.79
68	2019-02-06	-1.77
69	2018-02-12	-1.77
70	2019-02-04	-1.75
71	2017-08-30	-1.72
72	2022-02-10	-1.69
73	2020-04-09	-1.68
74	2017-04-26	-1.68
75	2020-02-04	-1.67
76	2020-06-22	-1.65
77	2016-12-06	-1.64
78	2018-09-07	-1.62
79	2022-02-14	-1.61
80	2017-02-07	-1.60
81	2016-11-14	-1.60
82	2017-10-06	-1.59
83	2019-07-10	-1.57
84	2019-09-30	-1.57
85	2016-11-21	-1.57
86	2019-07-30	-1.56
87	2017-06-30	-1.55
88	2017-08-08	-1.55
89	2021-01-11	-1.54
90	2017-06-15	-1.54
91	2016-12-05	-1.53
92	2020-06-16	-1.52
93	2017-04-21	-1.50
94	2018-11-20	-1.50
95	2017-08-22	-1.50
96	2020-05-01	-1.49
97	2017-02-27	-1.48
98	2017-02-24	-1.48
99	2020-10-05	-1.47
100	2020-05-20	-1.47

Best after-hours sessions of PBCTP

This table shows top 100 best after-hours sessions of PBCTP.

Position	Date	Percentage
1	2020-03-23	10.01
2	2017-02-03	7.51
3	2020-03-19	7.45
4	2017-04-24	6.74
5	2020-04-08	5.67
6	2020-04-06	4.71
7	2020-04-28	4.04
8	2020-03-24	2.88
9	2016-11-18	2.80
10	2017-01-04	2.59
11	2016-12-05	2.41
12	2020-03-02	2.35
13	2020-05-19	2.27
14	2020-08-03	2.22
15	2017-06-14	2.15
16	2019-01-23	2.13
17	2020-06-11	2.04
18	2016-11-23	2.00
19	2017-10-09	1.95
20	2020-05-18	1.88
21	2017-02-23	1.85
22	2020-06-15	1.81
23	2020-04-22	1.80
24	2016-12-29	1.77
25	2021-01-25	1.75
26	2017-02-06	1.70
27	2018-07-03	1.59
28	2020-05-07	1.58
29	2020-03-09	1.54
30	2020-04-24	1.51
31	2020-09-10	1.51
32	2020-08-13	1.45
33	2017-08-22	1.41
34	2022-02-24	1.34
35	2017-04-11	1.31
36	2017-04-12	1.25
37	2017-03-14	1.22
38	2016-11-28	1.21
39	2016-11-17	1.20
40	2017-03-09	1.20
41	2017-08-16	1.18
42	2021-03-12	1.17
43	2020-08-07	1.17
44	2017-02-27	1.16
45	2016-12-13	1.13
46	2020-11-20	1.12
47	2021-03-23	1.10
48	2017-06-12	1.10
49	2020-12-16	1.10
50	2020-08-31	1.09
51	2022-01-26	1.07
52	2021-01-07	1.05
53	2017-08-07	1.05
54	2016-12-12	1.01
55	2022-02-04	1.00
56	2021-07-19	0.99
57	2016-12-07	0.99
58	2020-10-28	0.98
59	2018-12-06	0.98
60	2016-11-25	0.98
61	2016-12-06	0.97
62	2020-08-05	0.96
63	2020-10-26	0.95
64	2017-08-15	0.95
65	2017-02-08	0.94
66	2017-01-26	0.94
67	2019-02-28	0.94
68	2019-01-22	0.94
69	2018-07-23	0.93
70	2018-09-12	0.93
71	2020-12-03	0.92
72	2019-06-28	0.92
73	2021-02-09	0.91
74	2021-03-09	0.90
75	2016-12-01	0.89
76	2018-02-02	0.89
77	2017-05-19	0.89
78	2021-07-15	0.89
79	2020-10-21	0.88
80	2017-03-17	0.88
81	2016-12-19	0.88
82	2020-04-27	0.87
83	2020-05-04	0.86
84	2018-09-18	0.85
85	2017-03-02	0.84
86	2020-11-10	0.83
87	2019-08-05	0.83
88	2022-01-24	0.83
89	2021-05-20	0.82
90	2020-09-15	0.82
91	2017-08-23	0.81
92	2018-02-12	0.81
93	2018-01-26	0.80
94	2020-07-08	0.79
95	2020-08-25	0.78
96	2018-01-30	0.78
97	2020-02-25	0.77
98	2017-04-20	0.77
99	2020-04-20	0.77
100	2020-10-29	0.76

Worst after-hours sessions of PBCTP

This table shows the worst 100 after-hours sessions of PBCTP.

Position	Date	Percentage
1	2020-03-13	-32.89
2	2020-03-11	-7.01
3	2020-03-26	-5.92
4	2020-03-20	-5.32
5	2020-04-02	-4.81
6	2017-05-01	-3.18
7	2020-03-27	-2.90
8	2020-12-23	-2.89
9	2017-12-11	-2.87
10	2017-10-25	-2.75
11	2020-03-31	-2.30
12	2020-03-06	-2.19
13	2020-03-17	-2.15
14	2016-11-21	-2.14
15	2016-11-09	-2.07
16	2020-08-24	-2.07
17	2020-03-30	-1.92
18	2016-11-16	-1.92
19	2020-07-31	-1.88
20	2020-04-14	-1.87
21	2020-05-28	-1.84
22	2020-09-08	-1.65
23	2020-03-12	-1.62
24	2018-01-24	-1.52
25	2017-03-03	-1.46
26	2020-05-06	-1.39
27	2018-12-13	-1.33
28	2017-05-03	-1.31
29	2018-05-30	-1.29
30	2022-01-14	-1.29
31	2017-05-18	-1.25
32	2020-10-01	-1.23
33	2020-06-10	-1.21
34	2017-05-02	-1.20
35	2018-12-20	-1.18
36	2020-05-12	-1.17
37	2020-04-17	-1.12
38	2016-11-04	-1.10
39	2022-01-18	-1.07
40	2016-11-30	-1.04
41	2020-12-09	-1.02
42	2017-11-21	-1.00
43	2019-02-27	-1.00
44	2016-11-11	-0.99
45	2022-02-11	-0.95
46	2019-11-26	-0.95
47	2020-02-26	-0.93
48	2017-03-24	-0.91
49	2017-02-10	-0.90
50	2017-02-24	-0.87
51	2019-07-03	-0.86
52	2020-06-01	-0.85
53	2020-06-12	-0.85
54	2022-02-18	-0.85
55	2017-06-13	-0.84
56	2021-11-15	-0.79
57	2017-02-14	-0.79
58	2018-02-27	-0.78
59	2018-12-26	-0.78
60	2022-01-31	-0.77
61	2019-08-28	-0.76
62	2021-08-30	-0.76
63	2017-04-04	-0.76
64	2019-07-05	-0.75
65	2017-12-26	-0.75
66	2022-02-25	-0.74
67	2022-01-10	-0.72
68	2017-02-09	-0.72
69	2017-12-21	-0.72
70	2020-09-04	-0.72
71	2020-06-05	-0.71
72	2020-02-18	-0.69
73	2017-07-27	-0.68
74	2016-12-14	-0.68
75	2018-12-07	-0.68
76	2016-10-27	-0.68
77	2022-03-04	-0.66
78	2020-12-18	-0.65
79	2022-02-28	-0.65
80	2019-08-30	-0.65
81	2020-02-28	-0.64
82	2017-08-24	-0.63
83	2020-05-08	-0.62
84	2017-12-08	-0.62
85	2018-04-30	-0.62
86	2022-01-04	-0.62
87	2022-02-03	-0.62
88	2022-02-17	-0.62
89	2019-05-10	-0.61
90	2021-12-30	-0.61
91	2022-02-10	-0.61
92	2019-11-29	-0.60
93	2017-04-10	-0.60
94	2019-08-02	-0.59
95	2020-03-16	-0.58
96	2017-11-29	-0.58
97	2020-05-13	-0.58
98	2017-01-20	-0.58
99	2018-07-09	-0.58
100	2016-11-02	-0.57

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:50:41

PBCTP information

Full title

People's United Financial Inc. Perpetual Preferred Series A Fixed-to-floating Rate
First trading day

2016-10-25
Last trading day

2022-04-11
Total trading days

1,376
Last close price

26.07 (+1.00%)
Market cap

6.61B
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Savings Institutions
PBCTP CEO

Mr. John P. Barnes
Full-time employees

6,110
Address

850 Main Street
Bridgeport
CT
06604
Website

http://www.peoples.com
Phone number

203-338-7171
Description

People's United Financial, Inc. operates as the bank holding company for People's United Bank, National Association that provides commercial banking, retail banking, and wealth management services to individual, corporate, and municipal customers. The company operates in two segments, Commercial Banking and Retail Banking. The Commercial Banking segment offers commercial real estate lending, commercial and industrial lending, and commercial deposit gathering services. This segment also provides equipment financing; cash management, correspondent banking, and municipal banking services; and institutional trust, corporate trust, private banking, and commercial insurance services. The Retail Banking segment offers consumer lending, including residential mortgage and home equity lending; and consumer deposit gathering services. This segment also provides brokerage, financial advisory, investment management, life insurance, and non-institutional trust services. In addition, the company offers online banking, investment trading, and telephone banking services. It operates through a network of 450 branches in Connecticut, southeastern New York, Massachusetts, Vermont, Maine, and New Hampshire, as well as 602 ATMs. The company was founded in 1842 and is headquartered in Bridgeport, Connecticut.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

142 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...