PFBC stock overview

Preferred Bank

PFBC IPO: 1999-08-19
71.10 (+0.99%)
775M market cap
5,918 trading days in total
PFBC Latest trading day: 2023-02-23

NasdaqGS
Financial Services
Banks Regional
Mr. Li Yu
279 full-time employees
Los Angeles, CALIFORNIA

PFBC stock Buy and Hold Potential More info

INVESTMENT at 1999-08-19 open

PFBC open price was $60.42

1,000.00

Click to edit

HOLDING TIME

5917 trading days

23 years 194 days

TODAY'S WORTH — including dividends (47)

As of 2023-02-23 close price ($71.10)

1,533.60

Click to edit

ROI: +53.36% (1.53x) – ANNU: +1.83% (1.02x)

PFBC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	47	2.28%	quaterly	2021-01-06

PFBC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	310 10 shares on 1999-08-19 3 shares on 2023-02-23	2	1	2011-06-20On 2011-06-20 split factor was 1:5

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

PFBC Latest trading days

This table contains the list of 500 latest trading days of PFBC.
Trading dates ranges from 2018-02-23 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		69.31	0.02	0.05	62,252	69.35	70.17	68.49	2.44	-0.05	0.10
5918	2023-02-23	71.10	0.53	-0.74	51,213	71.74	72.14	70.80	1.87	-0.89	0.00
5917	2023-02-22	71.63	0.00	0.00	76,127	71.92	72.15	71.03	1.56	-0.40	0.15
5916	2023-02-21	71.63	1.16	-1.59	35,989	72.68	72.68	71.54	1.57	-1.44	0.40
5915	2023-02-17	72.79	0.86	1.20	58,478	72.13	72.87	71.87	1.39	0.92	-0.15
5914	2023-02-16	71.93	0.70	-0.96	55,912	72.28	72.83	71.72	1.54	-0.48	0.28
5913	2023-02-15	72.63	0.60	0.83	30,174	71.75	72.72	71.17	2.16	1.23	-0.48
5912	2023-02-14	72.03	0.91	-1.25	29,956	72.99	72.99	71.42	2.15	-1.32	-0.39
5911	2023-02-13	72.94	0.80	1.11	64,691	72.34	73.03	72.22	1.12	0.83	0.07
5910	2023-02-10	72.14	0.16	0.22	39,878	71.98	72.71	71.69	1.42	0.22	0.28
5909	2023-02-09	71.98	1.32	-1.80	29,288	73.66	73.83	71.76	2.81	-2.28	0.00
5908	2023-02-08	73.30	0.49	-0.66	61,099	73.62	73.62	72.96	0.90	-0.43	0.49
5907	2023-02-07	73.79	0.61	0.83	58,707	73.14	73.97	72.88	1.49	0.89	-0.23
5906	2023-02-06	73.18	0.84	-1.13	60,065	74.01	74.31	73.03	1.73	-1.12	-0.05
5905	2023-02-03	74.02	1.07	1.47	68,106	72.73	74.21	72.73	2.03	1.77	-0.01
5904	2023-02-02	72.95	1.49	2.09	40,872	71.97	72.95	71.34	2.24	1.36	-0.30
5903	2023-02-01	71.46	0.33	0.46	79,812	70.95	72.27	70.78	2.10	0.72	0.71
5902	2023-01-31	71.13	2.06	2.98	74,590	69.26	71.16	69.24	2.77	2.70	-0.25
5901	2023-01-30	69.07	0.08	-0.12	51,680	69.15	69.66	68.94	1.04	-0.12	0.28
5900	2023-01-27	69.15	0.15	0.22	46,526	69.15	69.30	68.76	0.78	0.00	0.00
5899	2023-01-26	69.00	0.13	-0.19	53,783	69.67	69.67	68.44	1.77	-0.96	0.22
5898	2023-01-25	69.13	0.69	-0.99	47,975	69.65	69.65	68.08	2.25	-0.75	0.78
5897	2023-01-24	69.82	0.34	-0.48	42,441	70.14	70.57	69.22	1.92	-0.46	-0.24
5896	2023-01-23	70.16	1.01	1.46	94,437	69.53	70.56	69.26	1.87	0.91	-0.03
5895	2023-01-20	69.15	0.22	0.32	127,473	69.72	69.80	68.18	2.32	-0.82	0.55
5894	2023-01-19	68.93	1.47	-2.09	106,432	72.00	72.13	68.87	4.53	-4.26	1.15
5893	2023-01-18	70.40	2.13	-2.94	85,617	71.89	71.89	70.29	2.23	-2.07	2.27
5892	2023-01-17	72.53	1.50	-2.03	53,577	73.76	73.80	72.38	1.93	-1.67	-0.88
5891	2023-01-13	74.03	1.31	1.80	51,084	72.57	74.28	72.08	3.03	2.01	-0.36
5890	2023-01-12	72.72	0.97	1.35	85,213	71.87	73.28	71.87	1.96	1.18	-0.21
5889	2023-01-11	71.75	0.75	1.06	53,788	71.15	71.76	70.71	1.48	0.84	0.17
5888	2023-01-10	71.00	0.84	-1.17	110,372	71.88	72.54	70.85	2.35	-1.22	0.21
5887	2023-01-09	71.84	1.24	-1.70	72,138	73.72	73.72	71.37	3.19	-2.55	0.06
5886	2023-01-06	73.08	1.85	2.60	98,442	71.97	73.71	71.97	2.42	1.54	0.88
5885	2023-01-05	71.23	2.55	-3.46	82,649	73.22	73.67	71.21	3.36	-2.72	1.04
5884	2023-01-04	73.78	0.16	-0.22	113,001	74.03	75.27	73.50	2.39	-0.34	-0.76
5883	2023-01-03	73.94	0.68	-0.91	74,285	75.23	77.75	73.42	5.76	-1.71	0.12
5882	2022-12-30	74.62	0.86	-1.14	79,713	75.18	75.64	74.50	1.52	-0.74	0.82
5881	2022-12-29	75.48	0.62	0.83	72,793	74.93	76.07	74.72	1.80	0.73	-0.40
5880	2022-12-28	74.86	0.68	-0.90	84,085	75.34	76.33	74.86	1.95	-0.64	0.09
5879	2022-12-27	75.54	0.50	0.67	77,791	75.60	75.95	74.81	1.51	-0.08	-0.26
5878	2022-12-23	75.04	0.31	0.41	67,915	74.92	76.40	74.72	2.24	0.16	0.75
5877	2022-12-22	74.73	0.01	-0.01	99,504	74.66	74.92	73.64	1.71	0.09	0.25
5876	2022-12-21	74.74	1.69	2.31	92,942	73.65	74.96	73.65	1.78	1.48	-0.11
5875	2022-12-20	73.05	0.43	0.59	50,990	73.01	73.66	72.37	1.77	0.05	0.82
5874	2022-12-19	72.62	1.52	2.14	91,985	71.36	73.22	71.36	2.61	1.77	0.54
5873	2022-12-16	71.10	0.94	1.34	322,879	70.26	71.89	70.09	2.56	1.20	0.37
5872	2022-12-15	70.16	1.55	-2.16	107,986	71.31	72.23	69.87	3.31	-1.61	0.14
5871	2022-12-14	71.71	0.57	-0.79	85,283	72.44	73.07	71.54	2.11	-1.01	-0.56
5870	2022-12-13	72.28	1.29	-1.75	80,286	74.63	74.84	72.28	3.43	-3.15	0.22
5869	2022-12-12	73.57	1.07	1.48	103,960	72.68	74.28	72.26	2.78	1.22	1.44
5868	2022-12-09	72.50	0.40	0.55	88,201	72.14	73.15	71.57	2.19	0.50	0.25
5867	2022-12-08	72.10	0.01	-0.01	52,374	72.50	73.00	71.81	1.64	-0.55	0.06
5866	2022-12-07	72.11	0.42	-0.58	54,352	72.55	72.92	71.89	1.42	-0.61	0.54
5865	2022-12-06	72.53	0.15	0.21	46,245	72.87	72.87	71.67	1.65	-0.47	0.03
5864	2022-12-05	72.38	2.28	-3.05	73,176	74.02	74.02	71.94	2.81	-2.22	0.68
5863	2022-12-02	74.66	0.71	-0.94	33,306	74.65	75.19	74.12	1.43	0.01	-0.86
5862	2022-12-01	75.37	0.22	-0.29	48,168	76.03	76.06	74.11	2.56	-0.87	-0.96
5861	2022-11-30	75.59	1.29	1.74	75,628	74.30	76.24	73.36	3.88	1.74	0.58
5860	2022-11-29	74.30	0.06	-0.08	45,047	74.71	74.92	74.06	1.15	-0.55	0.00
5859	2022-11-28	74.36	0.77	-1.02	46,044	74.98	74.98	74.02	1.28	-0.83	0.47
5858	2022-11-25	75.13	0.53	0.71	17,315	74.87	75.27	74.84	0.57	0.35	-0.20
5857	2022-11-23	74.60	0.66	-0.88	41,535	74.91	75.24	74.51	0.97	-0.41	0.36
5856	2022-11-22	75.26	0.58	0.78	44,201	74.94	75.93	74.76	1.56	0.43	-0.47
5855	2022-11-21	74.68	0.35	0.47	42,097	74.13	75.46	74.13	1.79	0.74	0.35
5854	2022-11-18	74.33	0.30	0.41	31,750	75.28	75.42	73.80	2.15	-1.26	-0.27
5853	2022-11-17	74.03	0.16	-0.22	27,964	73.93	74.23	73.68	0.74	0.14	1.69
5852	2022-11-16	74.19	0.55	-0.74	37,036	74.57	74.67	73.80	1.17	-0.51	-0.35
5851	2022-11-15	74.74	0.68	0.92	42,357	74.85	76.43	74.48	2.61	-0.15	-0.23
5850	2022-11-14	74.06	0.83	-1.11	38,278	74.82	75.52	74.06	1.95	-1.02	1.07
5849	2022-11-11	74.89	1.18	-1.55	44,346	76.64	76.68	74.51	2.83	-2.28	-0.09
5848	2022-11-10	76.07	1.10	1.47	98,324	75.30	77.09	75.30	2.38	1.02	0.75
5847	2022-11-09	74.97	0.96	-1.26	28,309	75.85	75.85	74.58	1.67	-1.16	0.44
5846	2022-11-08	75.93	0.39	0.52	33,150	75.94	76.63	75.36	1.67	-0.01	-0.11
5845	2022-11-07	75.54	0.14	-0.18	32,745	76.17	76.17	75.40	1.01	-0.83	0.53
5844	2022-11-04	75.68	1.06	1.42	59,487	75.15	76.08	74.90	1.57	0.71	0.65
5843	2022-11-03	74.62	0.49	-0.65	38,514	74.57	74.71	73.13	2.12	0.07	0.71
5842	2022-11-02	75.11	1.36	-1.78	64,462	76.64	76.64	74.80	2.40	-2.00	-0.72
5841	2022-11-01	76.47	0.40	-0.52	56,751	77.38	77.46	76.36	1.42	-1.18	0.22
5840	2022-10-31	76.87	0.26	0.34	69,595	76.45	77.28	76.15	1.48	0.55	0.66
5839	2022-10-28	76.61	2.31	3.11	82,884	74.50	76.67	74.19	3.33	2.83	-0.21
5838	2022-10-27	74.30	0.03	0.04	68,638	74.40	75.48	74.18	1.75	-0.13	0.27
5837	2022-10-26	74.27	0.47	-0.63	75,409	75.29	75.83	74.14	2.24	-1.35	0.18
5836	2022-10-25	74.74	0.62	0.84	116,275	74.49	75.50	73.02	3.33	0.34	0.74
5835	2022-10-24	74.12	1.69	2.33	127,691	72.31	75.81	72.21	4.98	2.50	0.50
5834	2022-10-21	72.43	0.12	-0.17	59,844	73.02	73.02	69.98	4.16	-0.81	-0.17
5833	2022-10-20	72.55	3.75	5.45	205,538	72.24	74.94	70.55	6.08	0.43	0.65
5832	2022-10-19	68.80	1.17	-1.67	51,632	70.16	70.17	68.00	3.09	-1.94	5.00
5831	2022-10-18	69.97	0.26	0.37	74,499	70.82	71.20	69.73	2.08	-1.20	0.27
5830	2022-10-17	69.71	1.26	1.84	111,732	69.34	69.99	68.29	2.45	0.53	1.59
5829	2022-10-14	68.45	1.97	-2.80	78,802	69.53	71.04	67.89	4.53	-1.55	1.30
5828	2022-10-13	70.42	3.54	5.29	72,541	66.41	70.56	66.41	6.25	6.04	-1.26
5827	2022-10-12	66.88	0.30	0.45	33,942	66.57	67.29	65.99	1.95	0.47	-0.70
5826	2022-10-11	66.58	0.57	0.86	47,425	66.01	66.88	65.86	1.55	0.86	-0.02
5825	2022-10-10	66.01	0.49	0.75	33,848	66.03	66.53	65.69	1.27	-0.03	0.00
5824	2022-10-07	65.52	1.57	-2.34	45,122	66.93	66.93	65.36	2.35	-2.11	0.78
5823	2022-10-06	67.09	0.03	0.04	61,108	66.63	67.71	66.34	2.06	0.69	-0.24
5822	2022-10-05	67.06	0.40	-0.59	43,557	66.85	67.57	66.66	1.36	0.31	-0.64
5821	2022-10-04	67.46	1.74	2.65	38,374	66.38	67.71	66.38	2.00	1.63	-0.90
5820	2022-10-03	65.72	0.49	0.75	38,844	65.87	66.06	65.33	1.11	-0.23	1.00
5819	2022-09-30	65.23	0.59	-0.90	36,565	65.82	66.80	65.20	2.43	-0.90	0.98
5818	2022-09-29	65.82	0.19	-0.29	59,338	65.84	66.61	65.06	2.35	-0.03	0.00
5817	2022-09-28	66.01	0.13	0.20	59,475	66.11	66.60	65.86	1.12	-0.15	-0.26
5816	2022-09-27	65.88	0.90	-1.35	60,568	67.19	67.87	65.48	3.56	-1.95	0.35
5815	2022-09-26	66.78	0.16	0.24	50,779	66.25	67.17	66.25	1.39	0.80	0.61
5814	2022-09-23	66.62	0.67	-1.00	87,038	67.10	67.18	66.05	1.68	-0.72	-0.56
5813	2022-09-22	67.29	1.08	-1.58	42,048	68.88	68.88	66.98	2.76	-2.31	-0.28
5812	2022-09-21	68.37	0.62	-0.90	40,423	69.34	69.45	68.21	1.79	-1.40	0.75
5811	2022-09-20	68.99	0.14	0.20	34,485	68.48	69.08	68.38	1.02	0.74	0.51
5810	2022-09-19	68.85	0.21	0.31	40,365	67.96	69.16	67.05	3.10	1.31	-0.54
5809	2022-09-16	68.64	0.73	1.07	160,237	67.12	69.09	66.38	4.04	2.26	-0.99
5808	2022-09-15	67.91	0.66	0.98	39,950	67.36	68.65	67.36	1.92	0.82	-1.16
5807	2022-09-14	67.25	0.13	-0.19	38,901	67.38	67.59	66.85	1.10	-0.19	0.16
5806	2022-09-13	67.38	2.16	-3.11	42,761	68.54	68.63	66.82	2.64	-1.69	0.00
5805	2022-09-12	69.54	0.67	0.97	48,250	69.27	69.87	68.95	1.33	0.39	-1.44
5804	2022-09-09	68.87	1.17	1.73	35,038	68.15	68.99	67.90	1.60	1.06	0.58
5803	2022-09-08	67.70	0.77	1.15	33,590	66.42	67.95	66.42	2.30	1.93	0.66
5802	2022-09-07	66.93	0.37	0.56	45,917	66.57	67.01	66.00	1.52	0.54	-0.76
5801	2022-09-06	66.56	1.01	-1.49	44,449	68.08	68.67	66.26	3.54	-2.23	0.02
5800	2022-09-02	67.57	0.17	-0.25	34,932	68.43	69.06	67.12	2.84	-1.26	0.75
5799	2022-09-01	67.74	0.10	-0.15	70,366	67.80	67.85	67.20	0.96	-0.09	1.02
5798	2022-08-31	67.84	0.54	-0.79	53,197	68.33	68.34	67.68	0.97	-0.72	-0.06
5797	2022-08-30	68.38	0.46	-0.67	48,298	68.96	68.96	67.74	1.77	-0.84	-0.07
5796	2022-08-29	68.84	1.21	-1.73	25,037	69.90	70.06	68.79	1.82	-1.52	0.17
5795	2022-08-26	70.05	2.03	-2.82	53,865	72.48	72.48	69.96	3.48	-3.35	-0.21
5794	2022-08-25	72.08	0.96	1.35	23,354	71.85	72.14	70.95	1.66	0.32	0.55
5793	2022-08-24	71.12	0.12	-0.17	24,982	71.23	71.40	70.29	1.56	-0.15	1.03
5792	2022-08-23	71.24	0.63	-0.88	28,434	72.05	72.51	71.13	1.92	-1.12	-0.01
5791	2022-08-22	71.87	2.19	-2.96	40,872	73.16	73.16	71.59	2.15	-1.76	0.25
5790	2022-08-19	74.06	0.74	-0.99	51,260	74.40	74.40	73.34	1.42	-0.46	-1.22
5789	2022-08-18	74.80	0.12	0.16	29,748	74.50	75.05	74.17	1.18	0.40	-0.53
5788	2022-08-17	74.68	0.70	-0.93	50,564	75.08	75.08	74.12	1.28	-0.53	-0.24
5787	2022-08-16	75.38	0.51	0.68	40,818	75.10	75.50	74.83	0.89	0.37	-0.40
5786	2022-08-15	74.87	0.57	0.77	25,748	74.01	75.02	74.01	1.36	1.16	0.31
5785	2022-08-12	74.30	0.90	1.23	34,599	73.90	74.50	73.63	1.18	0.54	-0.39
5784	2022-08-11	73.40	1.37	1.90	28,869	72.81	73.48	72.76	0.99	0.81	0.68
5783	2022-08-10	72.03	0.46	-0.63	90,565	73.28	73.90	71.94	2.67	-1.71	1.08
5782	2022-08-09	72.49	0.89	1.24	51,093	71.62	72.59	71.33	1.76	1.21	1.09
5781	2022-08-08	71.60	0.40	0.56	36,890	71.16	71.73	70.95	1.10	0.62	0.03
5780	2022-08-05	71.20	0.53	0.75	41,100	70.74	71.56	70.74	1.16	0.65	-0.06
5779	2022-08-04	70.67	0.49	-0.69	42,280	71.23	71.23	70.37	1.21	-0.79	0.10
5778	2022-08-03	71.16	0.14	0.20	44,651	71.57	71.57	70.77	1.12	-0.57	0.10
5777	2022-08-02	71.02	1.19	-1.65	33,535	72.28	72.28	71.01	1.76	-1.74	0.77
5776	2022-08-01	72.21	0.49	-0.67	86,240	72.61	73.67	72.10	2.16	-0.55	0.10
5775	2022-07-29	72.70	0.56	0.78	81,785	72.31	73.07	72.15	1.27	0.54	-0.12
5774	2022-07-28	72.14	0.86	1.21	77,283	71.21	72.30	70.98	1.85	1.31	0.24
5773	2022-07-27	71.28	0.68	0.96	82,772	70.76	71.75	70.47	1.81	0.73	-0.10
5772	2022-07-26	70.60	0.45	-0.63	79,202	70.78	71.08	70.45	0.89	-0.25	0.23
5771	2022-07-25	71.05	1.19	1.70	70,462	70.26	71.25	70.26	1.41	1.12	-0.38
5770	2022-07-22	69.86	2.50	-3.45	62,929	71.90	71.90	69.61	3.18	-2.84	0.57
5769	2022-07-21	72.36	0.66	0.92	117,380	72.54	72.90	71.51	1.92	-0.25	-0.64
5768	2022-07-20	71.70	0.79	1.11	101,538	70.40	71.96	70.38	2.24	1.85	1.17
5767	2022-07-19	70.91	1.91	2.77	104,811	69.63	71.29	69.63	2.38	1.84	-0.72
5766	2022-07-18	69.00	0.04	-0.06	52,004	69.45	70.03	68.95	1.56	-0.65	0.91
5765	2022-07-15	69.04	2.50	3.76	109,121	67.64	69.41	66.88	3.74	2.07	0.59
5764	2022-07-14	66.54	0.59	-0.88	64,252	66.12	66.91	65.89	1.54	0.64	1.65
5763	2022-07-13	67.13	0.67	-0.99	51,483	67.67	67.67	66.76	1.34	-0.80	-1.50
5762	2022-07-12	67.80	0.03	-0.04	38,960	67.76	69.15	67.66	2.20	0.06	-0.19
5761	2022-07-11	67.83	0.68	-0.99	56,113	67.81	68.50	67.59	1.34	0.03	-0.10
5760	2022-07-08	68.51	0.34	-0.49	78,530	69.09	69.15	68.14	1.46	-0.84	-1.02
5759	2022-07-07	68.85	0.42	-0.61	94,938	68.87	70.04	68.04	2.90	-0.03	0.35
5758	2022-07-06	69.27	0.20	0.29	64,445	68.66	69.56	67.68	2.74	0.89	-0.58
5757	2022-07-05	69.07	0.11	0.16	73,342	67.77	69.14	67.00	3.16	1.92	-0.59
5756	2022-07-01	68.96	0.94	1.38	68,644	67.93	69.11	67.04	3.05	1.52	-1.73
5755	2022-06-30	68.02	0.35	0.52	137,295	66.65	69.48	65.96	5.28	2.06	-0.13
5754	2022-06-29	67.67	0.89	-1.30	69,435	68.56	68.56	67.59	1.41	-1.30	-1.51
5753	2022-06-28	68.56	0.25	0.37	52,459	68.99	69.77	68.46	1.90	-0.62	0.00
5752	2022-06-27	68.31	0.30	0.44	80,677	68.50	69.08	67.77	1.91	-0.28	1.00
5751	2022-06-24	68.01	1.94	2.94	102,431	66.17	68.20	66.17	3.07	2.78	0.72
5750	2022-06-23	66.07	1.03	-1.54	40,215	67.10	67.29	65.44	2.76	-1.54	0.15
5749	2022-06-22	67.10	0.11	-0.16	37,993	66.52	67.65	66.33	1.98	0.87	0.00
5748	2022-06-21	67.21	0.91	1.37	42,960	67.18	67.73	66.60	1.68	0.04	-1.03
5747	2022-06-17	66.30	1.28	1.97	152,157	65.60	66.99	65.47	2.32	1.07	1.33
5746	2022-06-16	65.02	1.64	-2.46	61,443	65.48	65.48	64.15	2.03	-0.70	0.89
5745	2022-06-15	66.66	0.04	0.06	92,955	66.64	68.01	66.34	2.51	0.03	-1.77
5744	2022-06-14	66.62	2.10	3.25	89,414	64.84	67.10	64.10	4.63	2.75	0.03
5743	2022-06-13	64.52	1.96	-2.95	73,878	65.34	66.01	64.49	2.33	-1.25	0.50
5742	2022-06-10	66.48	0.61	-0.91	80,596	65.99	67.01	65.61	2.12	0.74	-1.71
5741	2022-06-09	67.09	1.14	-1.67	85,778	67.96	68.43	66.99	2.12	-1.28	-1.64
5740	2022-06-08	68.23	1.27	-1.83	86,320	68.80	69.28	68.22	1.54	-0.83	-0.40
5739	2022-06-07	69.50	1.30	1.91	75,486	68.00	70.15	68.00	3.16	2.21	-1.01
5738	2022-06-06	68.20	0.65	0.96	52,153	68.13	68.40	67.47	1.37	0.10	-0.29
5737	2022-06-03	67.55	0.76	-1.11	27,443	68.12	68.12	67.17	1.39	-0.84	0.86
5736	2022-06-02	68.31	1.15	1.71	60,420	67.34	68.54	67.00	2.29	1.44	-0.28
5735	2022-06-01	67.16	1.35	-1.97	36,199	68.23	68.23	66.55	2.46	-1.57	0.27
5734	2022-05-31	68.51	0.18	-0.26	41,800	67.68	69.42	67.46	2.90	1.23	-0.41
5733	2022-05-27	68.69	0.54	0.79	41,470	68.31	68.86	67.96	1.32	0.56	-1.47
5732	2022-05-26	68.15	1.35	2.02	34,506	67.13	68.50	67.13	2.04	1.52	0.23
5731	2022-05-25	66.80	0.59	0.89	43,141	66.76	67.44	66.34	1.65	0.06	0.49
5730	2022-05-24	66.21	0.14	-0.21	43,354	66.24	66.73	64.89	2.78	-0.05	0.83
5729	2022-05-23	66.35	0.67	1.02	43,211	66.44	67.53	66.11	2.14	-0.14	-0.17
5728	2022-05-20	65.68	0.18	0.27	45,958	65.90	66.23	64.61	2.46	-0.33	1.16
5727	2022-05-19	65.50	1.08	-1.62	52,865	65.71	66.50	65.24	1.92	-0.32	0.61
5726	2022-05-18	66.58	1.72	-2.52	90,238	67.41	67.49	65.79	2.52	-1.23	-1.31
5725	2022-05-17	68.30	2.09	3.16	39,744	67.16	68.30	67.16	1.70	1.70	-1.30
5724	2022-05-16	66.21	0.58	-0.87	52,281	66.26	67.07	65.83	1.87	-0.08	1.43
5723	2022-05-13	66.79	0.46	0.69	53,649	66.94	67.36	65.67	2.52	-0.22	-0.79
5722	2022-05-12	66.33	0.77	-1.15	45,709	67.31	67.31	65.08	3.31	-1.46	0.92
5721	2022-05-11	67.10	1.00	-1.47	73,790	67.69	69.16	67.05	3.12	-0.87	0.31
5720	2022-05-10	68.10	0.38	0.56	119,913	68.15	69.30	67.30	2.93	-0.07	-0.60
5719	2022-05-09	67.72	0.08	0.12	60,606	67.09	68.29	66.38	2.85	0.94	0.63
5718	2022-05-06	67.64	0.47	-0.69	36,554	67.88	67.88	66.66	1.80	-0.35	-0.81
5717	2022-05-05	68.11	1.97	-2.81	44,504	69.44	69.44	67.31	3.07	-1.92	-0.34
5716	2022-05-04	70.08	1.72	2.52	38,976	68.72	70.09	68.33	2.56	1.98	-0.91
5715	2022-05-03	68.36	0.29	0.43	46,364	68.27	68.77	67.39	2.02	0.13	0.53
5714	2022-05-02	68.07	0.95	1.42	81,180	67.38	68.33	66.82	2.24	1.02	0.29
5713	2022-04-29	67.12	1.75	-2.54	74,736	68.56	69.17	66.53	3.85	-2.10	0.39
5712	2022-04-28	68.87	0.65	0.95	73,728	68.93	68.93	67.42	2.19	-0.09	-0.45
5711	2022-04-27	68.22	0.68	-0.99	48,368	69.09	69.09	68.07	1.48	-1.26	1.04
5710	2022-04-26	68.90	1.86	-2.63	65,901	69.94	70.98	68.77	3.16	-1.49	0.28
5709	2022-04-25	70.76	0.29	-0.41	91,219	70.29	70.89	69.11	2.53	0.67	-1.16
5708	2022-04-22	71.05	0.99	-1.37	60,320	72.16	72.30	70.86	2.00	-1.54	-1.07
5707	2022-04-21	72.04	1.81	-2.45	57,957	74.28	74.88	71.67	4.32	-3.02	0.17
5706	2022-04-20	73.85	0.99	1.36	37,623	73.47	75.52	73.47	2.79	0.52	0.58
5705	2022-04-19	72.86	2.27	3.22	62,526	71.37	73.43	71.02	3.38	2.09	0.84
5704	2022-04-18	70.59	0.27	-0.38	41,249	70.85	71.27	70.20	1.51	-0.37	1.10
5703	2022-04-15	70.86	0.00	0.00	61,289	70.86	71.66	70.17	2.10	0.00	-0.01
5702	2022-04-14	70.86	0.05	-0.07	61,289	70.86	71.66	70.17	2.10	0.00	0.00
5701	2022-04-13	70.91	0.95	1.36	55,119	69.86	71.19	69.54	2.36	1.50	-0.07
5700	2022-04-12	69.96	0.65	-0.92	34,886	70.65	71.75	69.79	2.77	-0.98	-0.14
5699	2022-04-11	70.61	0.25	0.36	37,654	70.31	71.65	70.31	1.91	0.43	0.06
5698	2022-04-08	70.36	0.42	0.60	42,766	70.28	70.48	69.57	1.29	0.11	-0.07
5697	2022-04-07	69.94	1.06	-1.49	53,682	71.27	71.99	69.65	3.28	-1.87	0.49
5696	2022-04-06	71.00	2.13	-2.91	72,578	72.52	72.79	70.84	2.69	-2.10	0.38
5695	2022-04-05	73.13	0.71	0.98	81,866	72.74	74.29	72.59	2.34	0.54	-0.83
5694	2022-04-04	72.42	0.52	-0.71	51,661	73.33	73.33	71.51	2.48	-1.24	0.44
5693	2022-04-01	72.94	1.15	-1.55	91,123	74.41	74.87	72.84	2.73	-1.98	0.53
5692	2022-03-31	74.09	0.48	-0.64	45,578	74.80	75.10	73.59	2.02	-0.95	0.43
5691	2022-03-30	74.57	2.41	-3.13	44,493	76.99	77.22	74.30	3.79	-3.14	0.31
5690	2022-03-29	76.98	0.84	1.10	49,766	77.07	77.49	76.02	1.91	-0.12	0.01
5689	2022-03-28	76.14	1.29	-1.67	31,048	77.02	77.02	75.63	1.80	-1.14	1.22
5688	2022-03-25	77.43	1.37	1.80	35,894	75.67	77.64	75.67	2.60	2.33	-0.53
5687	2022-03-24	76.06	1.24	1.66	38,766	74.72	76.07	74.40	2.24	1.79	-0.51
5686	2022-03-23	74.82	1.64	-2.14	52,306	76.08	76.28	74.66	2.13	-1.66	-0.13
5685	2022-03-22	76.46	0.68	0.90	31,469	76.16	77.09	76.11	1.29	0.39	-0.50
5684	2022-03-21	75.78	0.80	-1.04	38,204	77.06	77.40	75.44	2.54	-1.66	0.50
5683	2022-03-18	76.58	0.55	0.72	202,909	75.82	76.58	74.02	3.38	1.00	0.63
5682	2022-03-17	76.03	1.88	-2.41	41,759	77.52	77.52	75.84	2.17	-1.92	-0.28
5681	2022-03-16	77.91	1.30	1.70	67,904	77.51	78.70	77.23	1.90	0.52	-0.50
5680	2022-03-15	76.61	0.10	-0.13	84,427	77.03	78.12	75.70	3.14	-0.55	1.17
5679	2022-03-14	76.71	1.57	2.09	56,252	75.91	77.78	75.34	3.21	1.05	0.42
5678	2022-03-11	75.14	0.54	0.72	52,376	75.53	75.80	74.01	2.37	-0.52	1.02
5677	2022-03-10	74.60	0.04	-0.05	41,856	73.52	75.01	73.52	2.03	1.47	1.25
5676	2022-03-09	74.64	1.85	2.54	39,768	74.50	75.27	74.18	1.46	0.19	-1.50
5675	2022-03-08	72.79	0.22	0.30	60,885	73.34	75.00	72.82	2.97	-0.75	2.35
5674	2022-03-07	72.57	3.11	-4.11	68,833	75.26	75.45	72.56	3.84	-3.57	1.06
5673	2022-03-04	75.68	1.77	-2.29	101,349	76.06	76.06	74.95	1.46	-0.50	-0.55
5672	2022-03-03	77.45	0.96	-1.22	123,163	78.50	79.05	76.40	3.38	-1.34	-1.79
5671	2022-03-02	78.41	3.66	4.90	109,401	75.27	79.17	75.27	5.18	4.17	0.11
5670	2022-03-01	74.75	3.73	-4.75	98,779	77.72	77.81	73.73	5.25	-3.82	0.70
5669	2022-02-28	78.48	0.12	-0.15	69,363	77.33	78.78	77.11	2.16	1.49	-0.97
5668	2022-02-25	78.60	2.92	3.86	43,356	76.11	78.73	76.11	3.44	3.27	-1.62
5667	2022-02-24	75.68	1.21	-1.57	80,121	74.93	75.73	73.34	3.19	1.00	0.57
5666	2022-02-23	76.89	1.04	-1.33	60,921	78.63	78.63	76.41	2.82	-2.21	-2.55
5665	2022-02-22	77.93	1.84	-2.31	76,089	79.43	80.13	77.49	3.32	-1.89	0.90
5664	2022-02-18	79.77	0.78	0.99	217,710	79.13	80.54	79.13	1.78	0.81	-0.43
5663	2022-02-17	78.99	1.02	-1.27	58,854	79.79	79.90	78.56	1.68	-1.00	0.18
5662	2022-02-16	80.01	0.90	1.14	67,812	79.66	81.03	77.84	4.00	0.44	-0.27
5661	2022-02-15	79.11	2.07	2.69	61,144	77.96	79.11	77.75	1.74	1.48	0.70
5660	2022-02-14	77.04	0.90	-1.15	88,960	77.97	78.77	76.97	2.31	-1.19	1.19
5659	2022-02-11	77.94	0.32	-0.41	77,934	77.99	79.26	77.61	2.12	-0.06	0.04
5658	2022-02-10	78.26	0.06	-0.08	95,494	78.57	79.02	77.66	1.73	-0.39	-0.35
5657	2022-02-09	78.32	2.66	-3.28	61,535	80.97	81.10	78.10	3.71	-3.27	0.32
5656	2022-02-08	80.98	0.78	0.97	84,460	80.00	81.52	79.79	2.16	1.23	-0.01
5655	2022-02-07	80.20	1.20	-1.47	75,365	81.14	81.25	79.96	1.59	-1.16	-0.25
5654	2022-02-05	81.40	0.00	0.00	75,793	80.44	81.97	80.19	2.21	1.19	-0.32
5653	2022-02-04	81.40	1.37	1.71	75,793	80.44	81.97	80.19	2.21	1.19	-1.18
5652	2022-02-03	80.03	0.85	1.07	89,096	79.18	81.23	79.18	2.59	1.07	0.51
5651	2022-02-02	79.18	0.91	1.16	88,417	78.22	79.50	77.61	2.42	1.23	0.00
5650	2022-02-01	78.27	0.21	0.27	92,088	76.92	78.49	77.59	1.17	1.76	-0.06
5649	2022-01-31	78.06	0.86	1.11	78,898	76.64	78.24	75.82	3.16	1.85	-1.46
5648	2022-01-28	77.20	1.51	-1.92	137,740	78.50	78.50	75.45	3.89	-1.66	-0.73
5647	2022-01-27	78.71	0.81	1.04	131,826	78.06	79.59	77.51	2.66	0.83	-0.27
5646	2022-01-26	77.90	0.43	-0.55	50,098	79.15	80.05	76.60	4.36	-1.58	0.21
5645	2022-01-25	78.33	0.41	0.53	77,350	77.78	79.39	76.36	3.90	0.71	1.05
5644	2022-01-24	77.92	1.29	1.68	96,180	76.91	78.31	76.12	2.85	1.31	-0.18
5643	2022-01-21	76.63	0.74	-0.96	116,348	76.76	79.20	76.18	3.93	-0.17	0.37
5642	2022-01-20	77.37	1.13	-1.44	100,906	78.63	80.29	77.04	4.13	-1.60	-0.79
5641	2022-01-19	78.50	2.04	-2.53	61,544	80.44	80.44	78.47	2.45	-2.41	0.17
5640	2022-01-18	80.54	0.52	-0.64	67,935	80.94	81.30	79.74	1.93	-0.49	-0.12
5639	2022-01-14	81.06	0.62	0.77	114,920	79.52	81.55	79.09	3.09	1.94	-0.15
5638	2022-01-13	80.44	1.10	1.39	64,108	79.68	81.50	79.68	2.28	0.95	-1.14
5637	2022-01-12	79.34	0.12	-0.15	64,277	80.30	80.60	79.05	1.93	-1.20	0.43
5636	2022-01-11	79.46	1.50	-1.85	78,765	80.91	80.91	79.24	2.06	-1.79	1.06
5635	2022-01-10	80.96	1.49	1.87	103,791	79.50	81.24	79.16	2.62	1.84	-0.06
5634	2022-01-07	79.47	1.34	1.72	80,240	78.13	79.82	77.74	2.66	1.72	0.04
5633	2022-01-06	78.13	2.88	3.83	67,818	75.54	78.30	75.45	3.77	3.43	0.00
5632	2022-01-05	75.25	0.67	0.90	74,567	74.57	75.97	74.57	1.88	0.91	0.39
5631	2022-01-04	74.58	2.13	2.94	54,084	73.00	74.97	73.00	2.70	2.16	-0.01
5630	2022-01-03	72.45	0.66	0.92	73,365	72.23	73.32	71.19	2.95	0.30	0.76
5629	2021-12-31	71.79	0.25	0.35	34,719	71.43	72.19	70.97	1.71	0.50	0.61
5628	2021-12-30	71.54	0.22	-0.31	47,681	71.67	72.47	71.35	1.56	-0.18	-0.15
5627	2021-12-29	71.76	0.50	0.70	33,048	71.18	71.92	70.98	1.32	0.81	-0.13
5626	2021-12-28	71.26	0.61	0.86	41,962	70.85	71.72	70.69	1.45	0.58	-0.11
5625	2021-12-27	70.65	0.99	1.42	35,582	70.15	70.86	70.06	1.14	0.71	0.28
5624	2021-12-23	69.66	1.36	1.99	44,307	69.02	70.10	69.02	1.56	0.93	0.70
5623	2021-12-22	68.30	0.66	0.98	46,841	67.33	68.32	67.30	1.51	1.44	1.05
5622	2021-12-21	67.64	1.40	2.11	48,617	67.08	68.40	67.08	1.97	0.83	-0.46
5621	2021-12-20	66.24	0.50	-0.75	69,800	65.78	66.59	64.44	3.27	0.70	1.27
5620	2021-12-17	66.74	1.21	-1.78	417,332	67.33	67.91	65.44	3.67	-0.88	-1.44
5619	2021-12-16	67.95	1.22	1.83	106,836	67.68	69.10	66.95	3.18	0.40	-0.91
5618	2021-12-15	66.73	0.54	0.82	211,078	66.73	68.27	66.28	2.98	0.00	1.42
5617	2021-12-14	66.19	0.19	0.29	75,082	65.88	67.49	65.51	3.01	0.47	0.82
5616	2021-12-13	66.00	1.50	-2.22	69,980	67.44	67.44	65.39	3.04	-2.14	-0.18
5615	2021-12-10	67.50	0.15	0.22	52,339	67.79	67.79	66.74	1.55	-0.43	-0.09
5614	2021-12-09	67.35	0.40	-0.59	57,695	67.50	67.95	67.05	1.33	-0.22	0.65
5613	2021-12-08	67.75	0.02	0.03	59,969	68.03	68.30	67.25	1.54	-0.41	-0.37
5612	2021-12-07	67.73	0.09	0.13	68,851	68.46	69.31	67.02	3.35	-1.07	0.44
5611	2021-12-06	67.64	1.14	1.71	79,186	67.56	68.46	65.92	3.76	0.12	1.21
5610	2021-12-03	66.50	2.16	-3.15	94,723	68.90	68.90	65.88	4.38	-3.48	1.59
5609	2021-12-02	68.66	1.39	2.07	89,623	67.59	69.30	67.22	3.08	1.58	0.35
5608	2021-12-01	67.27	0.88	-1.29	68,398	69.38	70.27	67.12	4.54	-3.04	0.48
5607	2021-11-30	68.15	0.37	-0.54	76,645	67.49	68.35	66.94	2.09	0.98	1.80
5606	2021-11-29	68.52	0.17	0.25	64,532	69.37	69.69	67.61	3.00	-1.23	-1.50
5605	2021-11-26	68.35	2.64	-3.72	59,306	68.58	69.67	66.50	4.62	-0.34	1.49
5604	2021-11-24	70.99	0.87	-1.21	22,680	71.25	72.05	70.87	1.66	-0.36	-3.39
5603	2021-11-23	71.86	0.92	1.30	40,662	71.47	72.39	71.47	1.29	0.55	-0.85
5602	2021-11-22	70.94	1.13	1.62	47,602	70.42	72.58	70.42	3.07	0.74	0.75
5601	2021-11-19	69.81	1.14	-1.61	27,572	70.02	70.55	69.72	1.19	-0.30	0.87
5600	2021-11-18	70.95	0.75	-1.05	85,612	72.00	72.31	70.47	2.56	-1.46	-1.31
5599	2021-11-17	71.70	0.20	-0.28	89,995	71.90	72.35	70.77	2.20	-0.28	0.42
5598	2021-11-16	71.90	1.15	1.63	74,130	70.75	71.98	69.96	2.86	1.63	0.00
5597	2021-11-15	70.75	1.02	1.46	62,404	70.22	70.81	69.52	1.84	0.75	0.00
5596	2021-11-12	69.73	1.36	-1.91	40,058	71.06	71.26	69.07	3.08	-1.87	0.70
5595	2021-11-11	71.09	0.40	0.57	37,849	70.93	71.32	70.35	1.37	0.23	-0.04
5594	2021-11-10	70.69	0.32	0.45	59,292	70.50	71.15	69.95	1.70	0.27	0.34
5593	2021-11-09	70.37	0.51	-0.72	56,240	70.52	70.80	69.67	1.60	-0.21	0.18
5592	2021-11-08	70.88	0.43	0.61	47,919	70.62	71.17	70.44	1.03	0.37	-0.51
5591	2021-11-05	70.45	1.16	1.67	58,219	69.89	71.57	69.89	2.40	0.80	0.24
5590	2021-11-04	69.29	1.14	-1.62	75,359	70.83	71.27	68.44	4.00	-2.17	0.87
5589	2021-11-03	70.43	1.09	1.57	107,426	68.90	71.22	68.90	3.37	2.22	0.57
5588	2021-11-02	69.34	1.54	-2.17	72,879	71.07	71.07	69.10	2.77	-2.43	-0.63
5587	2021-11-01	70.88	2.31	3.37	73,145	69.25	71.11	68.94	3.13	2.35	0.27
5586	2021-10-29	68.57	1.11	1.65	74,185	70.99	71.52	68.31	4.52	-3.41	0.99
5585	2021-10-28	67.46	0.43	0.64	56,072	67.64	69.04	67.08	2.90	-0.27	5.23
5584	2021-10-27	67.03	3.11	-4.43	42,703	69.60	69.91	67.02	4.15	-3.69	0.91
5583	2021-10-26	70.14	0.91	-1.28	43,692	71.41	71.41	70.01	1.96	-1.78	-0.77
5582	2021-10-25	71.05	1.03	1.47	52,023	70.60	71.24	70.30	1.33	0.64	0.51
5581	2021-10-22	70.02	1.24	1.80	67,663	68.93	70.03	68.23	2.61	1.58	0.83
5580	2021-10-21	68.78	0.28	-0.41	71,916	69.72	70.39	68.22	3.11	-1.35	0.22
5579	2021-10-20	69.06	1.15	1.69	43,774	67.67	69.06	67.37	2.50	2.05	0.96
5578	2021-10-19	67.91	0.63	-0.92	45,260	68.91	68.93	67.44	2.16	-1.45	-0.35
5577	2021-10-18	68.54	0.43	0.63	65,465	68.22	69.14	68.22	1.35	0.47	0.54
5576	2021-10-15	68.11	0.49	-0.71	76,895	69.52	69.70	68.08	2.33	-2.03	0.16
5575	2021-10-14	68.60	0.09	0.13	68,334	69.42	69.46	68.34	1.61	-1.18	1.34
5574	2021-10-13	68.51	0.81	-1.17	45,677	69.58	69.58	67.65	2.77	-1.54	1.33
5573	2021-10-12	69.32	0.03	-0.04	48,745	69.35	69.60	68.22	1.99	-0.04	0.38
5572	2021-10-11	69.35	0.89	-1.27	56,367	70.03	70.80	68.79	2.87	-0.97	0.00
5571	2021-10-07	70.24	1.82	2.66	84,016	68.99	70.32	68.20	3.07	1.81	-0.30
5570	2021-10-06	68.42	0.36	0.53	55,194	67.40	68.65	66.67	2.94	1.51	0.83
5569	2021-10-05	68.06	0.03	-0.04	49,815	68.45	68.63	67.80	1.21	-0.57	-0.97
5568	2021-10-04	68.09	0.08	-0.12	24,548	68.32	68.54	67.75	1.16	-0.34	0.53
5567	2021-10-01	68.17	1.49	2.23	45,971	67.03	68.79	66.78	3.00	1.70	0.22
5566	2021-09-30	66.68	0.37	-0.55	48,552	67.39	67.63	66.60	1.53	-1.05	0.52
5565	2021-09-29	67.05	0.91	1.38	40,058	66.39	67.61	65.79	2.74	0.99	0.51
5564	2021-09-28	66.14	1.03	-1.53	34,245	67.45	67.45	65.90	2.30	-1.94	0.38
5563	2021-09-27	67.17	1.26	1.91	53,386	66.41	67.86	66.41	2.18	1.14	0.42
5562	2021-09-24	65.91	0.76	1.17	42,454	64.92	66.24	64.42	2.80	1.52	0.76
5561	2021-09-23	65.15	2.51	4.01	73,161	63.10	65.54	62.45	4.90	3.25	-0.35
5560	2021-09-22	62.64	1.27	2.07	53,929	61.78	63.64	61.78	3.01	1.39	0.73
5559	2021-09-21	61.37	0.38	0.62	48,153	61.38	62.27	61.17	1.79	-0.02	0.67
5558	2021-09-20	60.99	1.74	-2.77	65,917	61.27	61.68	60.27	2.30	-0.46	0.64
5557	2021-09-17	62.73	1.14	1.85	173,990	61.45	62.93	61.28	2.69	2.08	-2.33
5556	2021-09-16	61.59	0.11	0.18	41,765	61.84	62.13	60.97	1.88	-0.40	-0.23
5555	2021-09-15	61.48	0.86	1.42	35,179	60.62	61.65	60.62	1.70	1.42	0.59
5554	2021-09-14	60.62	1.06	-1.72	41,573	61.77	61.77	60.33	2.33	-1.86	0.00
5553	2021-09-13	61.68	0.83	1.36	41,473	61.21	61.68	60.63	1.72	0.77	0.15
5552	2021-09-10	60.85	0.42	-0.69	39,137	61.57	61.66	60.47	1.93	-1.17	0.59
5551	2021-09-09	61.27	0.94	-1.51	38,857	62.18	62.66	61.27	2.24	-1.46	0.49
5550	2021-09-08	62.21	0.67	-1.07	37,112	62.54	62.82	61.82	1.60	-0.53	-0.05
5549	2021-09-07	62.88	0.39	-0.62	37,118	63.10	63.94	62.88	1.68	-0.35	-0.54
5548	2021-09-03	63.27	0.06	-0.09	45,689	63.08	63.93	63.00	1.47	0.30	-0.27
5547	2021-09-02	63.33	0.32	-0.50	54,158	63.81	63.83	63.05	1.22	-0.75	-0.39
5546	2021-09-01	63.65	0.24	-0.38	40,105	63.85	64.18	62.79	2.18	-0.31	0.25
5545	2021-08-31	63.89	2.04	3.30	77,566	61.94	64.26	61.91	3.79	3.15	-0.06
5544	2021-08-30	61.85	1.66	-2.61	50,613	63.48	63.48	61.79	2.66	-2.57	0.15
5543	2021-08-27	63.51	1.91	3.10	59,028	61.95	63.74	61.79	3.15	2.52	-0.05
5542	2021-08-26	61.60	0.21	0.34	63,980	61.79	62.43	61.26	1.89	-0.31	0.57
5541	2021-08-25	61.39	0.41	0.67	52,525	61.42	62.40	61.12	2.08	-0.05	0.65
5540	2021-08-24	60.98	0.20	0.33	40,378	61.00	61.69	60.37	2.16	-0.03	0.72
5539	2021-08-23	60.78	0.14	0.23	42,058	61.27	61.27	60.52	1.22	-0.80	0.36
5538	2021-08-20	60.64	0.99	1.66	61,548	59.42	60.67	59.42	2.10	2.05	1.04
5537	2021-08-19	59.65	0.45	0.76	51,527	58.66	60.10	58.66	2.45	1.69	-0.39
5536	2021-08-18	59.20	0.05	-0.08	54,167	59.07	60.02	58.78	2.10	0.22	-0.91
5535	2021-08-17	59.25	0.71	-1.18	41,621	59.59	59.97	58.80	1.96	-0.57	-0.30
5534	2021-08-16	59.96	0.20	0.33	41,906	59.01	60.21	58.80	2.39	1.61	-0.62
5533	2021-08-13	59.76	0.46	-0.76	28,827	60.25	60.25	59.50	1.24	-0.81	-1.26
5532	2021-08-12	60.22	0.77	-1.26	31,664	61.32	61.32	60.19	1.84	-1.79	0.05
5531	2021-08-11	60.99	0.62	1.03	19,679	60.73	61.14	59.60	2.54	0.43	0.54
5530	2021-08-10	60.37	0.73	1.22	27,705	59.57	60.47	59.20	2.13	1.34	0.60
5529	2021-08-09	59.64	0.20	-0.33	51,024	59.51	60.18	58.99	2.00	0.22	-0.12
5528	2021-08-06	59.84	1.62	2.78	50,270	58.94	60.55	58.94	2.73	1.53	-0.55
5527	2021-08-05	58.22	0.63	1.09	76,812	57.61	58.32	57.61	1.23	1.06	1.24
5526	2021-08-04	57.59	1.08	-1.84	48,348	57.82	58.34	57.57	1.33	-0.40	0.03
5525	2021-08-03	58.67	0.87	1.51	72,731	57.97	58.67	57.30	2.36	1.21	-1.45
5524	2021-08-02	57.80	1.18	-2.00	46,682	59.12	60.00	57.74	3.82	-2.23	0.29
5523	2021-07-30	58.98	0.52	-0.87	55,053	59.39	60.09	58.62	2.48	-0.69	0.24
5522	2021-07-29	59.50	0.16	0.27	19,139	59.83	60.03	59.50	0.89	-0.55	-0.18
5521	2021-07-28	59.34	0.42	0.71	22,898	59.00	59.95	58.26	2.86	0.58	0.83
5520	2021-07-27	58.92	0.50	-0.84	24,067	58.91	59.42	58.29	1.92	0.02	0.14
5519	2021-07-26	59.42	0.02	0.03	35,568	59.31	60.50	59.24	2.12	0.19	-0.86
5518	2021-07-23	59.40	0.69	1.18	40,133	59.29	59.74	58.13	2.72	0.19	-0.15
5517	2021-07-22	58.71	1.11	-1.86	54,044	59.36	60.34	58.70	2.76	-1.10	0.99
5516	2021-07-21	59.82	1.19	2.03	54,827	57.63	59.85	57.63	3.85	3.80	-0.77
5515	2021-07-20	58.63	0.51	0.88	65,810	57.86	61.05	57.86	5.51	1.33	-1.71
5514	2021-07-19	58.12	1.63	-2.73	53,041	58.33	59.39	57.53	3.19	-0.36	-0.45
5513	2021-07-16	59.75	1.41	-2.31	29,933	61.77	61.96	59.66	3.72	-3.27	-2.38
5512	2021-07-15	61.16	0.69	1.14	33,666	60.02	61.32	60.02	2.17	1.90	1.00
5511	2021-07-14	60.47	0.31	-0.51	32,697	60.72	60.77	60.05	1.19	-0.41	-0.74
5510	2021-07-13	60.78	1.62	-2.60	49,534	62.12	62.12	60.50	2.61	-2.16	-0.10
5509	2021-07-12	62.40	0.55	0.89	52,320	61.22	62.54	61.22	2.16	1.93	-0.45
5508	2021-07-09	61.85	2.04	3.41	51,124	60.84	61.86	60.12	2.86	1.66	-1.02
5507	2021-07-08	59.81	1.07	-1.76	49,364	59.61	60.74	59.00	2.92	0.34	1.72
5506	2021-07-07	60.88	0.22	-0.36	55,510	60.99	61.54	60.18	2.23	-0.18	-2.09
5505	2021-07-06	61.10	2.02	-3.20	39,450	62.32	62.50	60.79	2.74	-1.96	-0.18
5504	2021-07-02	63.12	1.26	-1.96	24,514	64.12	64.58	63.08	2.34	-1.56	-1.27
5503	2021-07-01	64.38	1.11	1.75	24,415	63.78	64.38	63.33	1.65	0.94	-0.40
5502	2021-06-30	63.27	0.55	-0.86	50,990	63.45	64.30	63.13	1.84	-0.28	0.81
5501	2021-06-29	63.82	0.22	-0.34	40,125	64.58	64.82	63.54	1.98	-1.18	-0.58
5500	2021-06-28	64.04	2.52	-3.79	64,373	66.07	66.07	63.72	3.56	-3.07	0.84
5499	2021-06-25	66.56	1.53	2.35	185,079	65.10	66.71	65.03	2.58	2.24	-0.74
5498	2021-06-24	65.03	1.24	1.94	33,785	64.13	65.03	63.80	1.92	1.40	0.11
5497	2021-06-23	63.79	0.55	-0.85	73,062	64.64	64.85	63.64	1.87	-1.31	0.53
5496	2021-06-22	64.34	0.34	-0.53	37,444	64.53	64.72	63.22	2.32	-0.29	0.47
5495	2021-06-21	64.68	1.71	2.72	61,586	63.62	65.60	63.62	3.11	1.67	-0.23
5494	2021-06-18	62.97	2.43	-3.72	101,128	64.00	65.35	62.92	3.80	-1.61	1.03
5493	2021-06-17	65.40	2.37	-3.50	75,266	67.79	68.00	65.20	4.13	-3.53	-2.14
5492	2021-06-16	67.77	0.81	1.21	29,709	66.43	68.18	66.43	2.63	2.02	0.03
5491	2021-06-15	66.96	0.52	0.78	36,917	66.55	67.62	66.18	2.16	0.62	-0.79
5490	2021-06-14	66.44	0.47	-0.70	43,650	67.08	67.15	65.99	1.73	-0.95	0.17
5489	2021-06-11	66.91	0.12	-0.18	27,863	67.14	67.86	66.79	1.59	-0.34	0.25
5488	2021-06-10	67.03	1.07	-1.57	31,795	68.58	68.69	66.77	2.80	-2.26	0.16
5487	2021-06-09	68.10	0.67	-0.97	61,896	68.76	68.76	67.84	1.34	-0.96	0.70
5486	2021-06-08	68.77	0.22	-0.32	27,993	68.71	69.39	68.31	1.57	0.09	-0.01
5485	2021-06-07	68.99	1.03	1.52	41,105	68.05	69.42	67.51	2.81	1.38	-0.41
5484	2021-06-04	67.96	0.54	0.80	44,074	67.31	68.15	66.34	2.69	0.97	0.13
5483	2021-06-03	67.42	0.26	0.39	37,937	67.53	67.82	66.69	1.67	-0.16	-0.16
5482	2021-06-02	67.16	1.74	-2.53	39,500	69.17	69.17	66.88	3.31	-2.91	0.55
5481	2021-06-01	68.90	0.61	0.89	76,436	68.61	69.31	65.54	5.49	0.42	0.39
5480	2021-05-28	68.29	0.21	0.31	45,183	68.12	68.50	66.69	2.66	0.25	0.47
5479	2021-05-27	68.08	1.55	2.33	56,535	67.23	68.20	66.87	1.98	1.26	0.06
5478	2021-05-26	66.53	1.46	2.24	60,000	65.27	66.63	65.27	2.08	1.93	1.05
5477	2021-05-25	65.07	2.00	-2.98	61,805	67.28	67.71	65.06	3.94	-3.28	0.31
5476	2021-05-24	67.07	0.71	-1.05	39,679	68.17	68.17	66.84	1.95	-1.61	0.31
5475	2021-05-21	67.78	1.34	2.02	31,896	66.90	68.28	66.90	2.06	1.32	0.58
5474	2021-05-20	66.44	0.58	-0.87	23,758	66.95	66.95	66.00	1.42	-0.76	0.69
5473	2021-05-19	67.02	0.02	0.03	32,491	66.30	67.22	65.50	2.59	1.09	-0.10
5472	2021-05-18	67.00	1.50	-2.19	38,595	68.59	68.90	66.81	3.05	-2.32	-1.04
5471	2021-05-17	68.50	0.38	-0.55	44,511	68.33	69.09	66.95	3.13	0.25	0.13
5470	2021-05-14	68.88	0.90	1.32	34,891	68.00	69.00	67.17	2.69	1.29	-0.80
5469	2021-05-13	67.98	2.76	4.23	40,422	65.11	68.35	65.11	4.98	4.41	0.03
5468	2021-05-12	65.22	0.19	-0.29	61,388	65.59	66.89	65.07	2.77	-0.56	-0.17
5467	2021-05-11	65.41	1.30	-1.95	33,372	65.76	66.66	65.32	2.04	-0.53	0.28
5466	2021-05-10	66.71	1.47	-2.16	134,485	68.34	68.92	66.40	3.69	-2.39	-1.42
5465	2021-05-07	68.18	0.18	0.26	44,623	67.35	68.33	67.25	1.60	1.23	0.23
5464	2021-05-06	68.00	0.53	0.79	61,381	67.71	68.20	66.66	2.27	0.43	-0.96
5463	2021-05-05	67.47	0.51	0.76	58,494	66.86	68.04	66.05	2.98	0.91	0.36
5462	2021-05-04	66.96	0.02	0.03	64,315	66.68	67.42	66.01	2.11	0.42	-0.15
5461	2021-05-03	66.94	1.40	2.14	62,847	66.23	67.68	65.55	3.22	1.07	-0.39
5460	2021-04-30	65.54	0.79	-1.19	42,332	65.65	66.19	65.15	1.58	-0.17	1.05
5459	2021-04-29	66.33	0.02	0.03	25,970	67.03	67.80	66.00	2.69	-1.04	-1.03
5458	2021-04-28	66.31	0.09	-0.14	30,283	66.61	67.18	66.06	1.68	-0.45	1.09
5457	2021-04-27	66.40	0.33	-0.49	75,162	67.12	67.12	65.54	2.35	-1.07	0.32
5456	2021-04-26	66.73	0.55	-0.82	41,907	67.75	68.59	66.61	2.92	-1.51	0.58
5455	2021-04-23	67.28	2.85	4.42	64,171	64.74	68.17	64.74	5.30	3.92	0.70
5454	2021-04-22	64.43	0.93	-1.42	53,534	65.96	65.96	64.43	2.32	-2.32	0.48
5453	2021-04-21	65.36	0.06	-0.09	42,095	64.94	66.70	64.26	3.76	0.65	0.92
5452	2021-04-20	65.42	2.68	-3.94	62,651	67.94	67.94	64.92	4.45	-3.71	-0.73
5451	2021-04-19	68.10	0.04	-0.06	56,496	68.83	69.09	67.00	3.04	-1.06	-0.23
5450	2021-04-16	68.14	0.60	0.89	32,679	67.43	67.63	66.29	1.99	1.05	1.01
5449	2021-04-15	67.54	0.05	0.07	32,679	67.43	67.63	66.29	1.99	0.16	-0.16
5448	2021-04-14	67.49	2.48	3.81	61,000	65.75	67.65	65.51	3.25	2.65	-0.09
5447	2021-04-13	65.01	1.60	-2.40	27,800	66.78	66.78	64.86	2.88	-2.65	1.14
5446	2021-04-12	66.61	0.12	0.18	17,328	66.70	66.99	66.50	0.73	-0.13	0.26
5445	2021-04-09	66.49	0.56	0.85	40,500	66.98	66.98	65.70	1.91	-0.73	0.32
5444	2021-04-08	65.93	0.07	-0.11	35,540	65.53	66.46	64.64	2.78	0.61	1.59
5443	2021-04-07	66.00	0.60	0.92	75,604	66.00	66.48	65.31	1.77	0.00	-0.71
5442	2021-04-06	65.40	0.39	-0.59	66,100	64.85	65.74	64.23	2.33	0.85	0.92
5441	2021-04-05	65.79	0.97	1.50	80,585	65.20	65.79	64.11	2.58	0.90	-1.43
5440	2021-04-01	64.82	1.14	1.79	39,558	63.70	64.86	63.42	2.26	1.76	0.59
5439	2021-03-31	63.68	0.95	-1.47	92,746	64.70	65.36	63.08	3.52	-1.58	0.03
5438	2021-03-30	64.63	0.13	0.20	47,880	64.92	65.67	64.36	2.02	-0.45	0.11
5437	2021-03-29	64.50	1.03	-1.57	56,569	64.14	65.85	63.50	3.66	0.56	0.65
5436	2021-03-26	65.53	1.38	2.15	64,798	65.24	65.68	63.83	2.84	0.44	-2.12
5435	2021-03-25	64.15	1.32	2.10	68,800	62.82	64.15	60.69	5.51	2.12	1.70
5434	2021-03-24	62.83	0.33	0.53	63,955	62.94	64.79	62.09	4.29	-0.17	-0.02
5433	2021-03-23	62.50	1.46	-2.28	7,586	63.17	63.81	61.51	3.64	-1.06	0.70
5432	2021-03-22	63.96	1.70	-2.59	55,661	65.02	65.02	62.65	3.65	-1.63	-1.24
5431	2021-03-19	65.66	0.65	1.00	226,732	63.87	66.07	63.34	4.27	2.80	-0.97
5430	2021-03-18	65.01	0.38	-0.58	47,136	65.72	67.73	64.90	4.31	-1.08	-1.75
5429	2021-03-17	65.39	0.64	0.99	62,271	65.23	65.85	64.66	1.82	0.25	0.50
5428	2021-03-16	64.75	0.12	0.19	47,537	64.26	65.26	63.06	3.42	0.76	0.74
5427	2021-03-15	64.63	1.96	-2.94	41,430	66.88	66.88	64.04	4.25	-3.36	-0.57
5426	2021-03-12	66.59	0.93	1.42	57,141	66.03	67.49	65.23	3.42	0.85	0.44
5425	2021-03-11	65.66	0.46	0.71	61,039	66.00	66.00	63.16	4.30	-0.52	0.56
5424	2021-03-10	65.20	1.55	2.44	73,532	63.82	65.92	63.35	4.03	2.16	1.23
5423	2021-03-09	63.65	1.28	-1.97	63,268	64.66	65.40	62.40	4.64	-1.56	0.27
5422	2021-03-08	64.93	1.72	2.72	70,556	63.92	65.95	62.70	5.08	1.58	-0.42
5421	2021-03-05	63.21	2.00	3.27	77,081	62.09	63.32	61.20	3.41	1.80	1.12
5420	2021-03-04	61.21	0.09	-0.15	77,276	61.39	63.20	60.31	4.71	-0.29	1.44
5419	2021-03-03	61.30	1.69	2.84	150,204	59.80	62.90	59.35	5.94	2.51	0.15

PFBC Investment Calculator

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

Ticker:

PFBC

Date start:

1999-08-19 open

Date end:

2023-02-23 close

Duration:

23 years 194 days

Trading days:

5,917

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1999-08-19 open

1,000.00

Shares bought: 16.55

Stock price: 60.42

SELL

Value on 2023-02-23 close

1,533.60

Dividends (47)

23.27%

+356.84

Stock growth

76.73%

+176.76

NET: +533.60

Total ROI: +53.36% (1.53x)

Annualised: +1.83% (1.02x)

Dividends ROI: +35.68% (1.36x)

Dividend Yield: +1.31% (1.01x)

Stock price: 71.10

Duration: 23 years 194 days

Trading days: 5,917

SELL

Value on 2023-02-23 close

1,176.76

NET: +176.76

ROI: +17.68% (1.18x)

Annualised: +0.69% (1.01x)

Stock price: 71.10

Duration: 23 years 194 days

Trading days: 5,917

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

PFBC Monthly statistics

This section shows monthly performance of PFBC stock.
There are 283 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	74.31 2023-02-06	70.78 2023-02-01	70.95 2023-02-01	71.10 2023-02-23	0.21	4.74	-0.24
2023 January	20	77.75 2023-01-03	68.08 2023-01-25	75.23 2023-01-03	71.13 2023-01-31	-5.45	3.35	-9.50
2022 December	21	76.40 2022-12-23	69.87 2022-12-15	76.03 2022-12-01	74.62 2022-12-30	-1.85	0.49	-8.10
2022 November	21	77.46 2022-11-01	73.13 2022-11-03	77.38 2022-11-01	75.59 2022-11-30	-2.31	0.10	-5.49
2022 October	21	77.28 2022-10-31	65.33 2022-10-03	65.87 2022-10-03	76.87 2022-10-31	16.70	17.32	-0.82
2022 September	21	69.87 2022-09-12	65.06 2022-09-29	67.80 2022-09-01	65.23 2022-09-30	-3.79	3.05	-4.04
2022 August	23	75.50 2022-08-16	67.68 2022-08-31	72.61 2022-08-01	67.84 2022-08-31	-6.57	3.98	-6.79
2022 July	20	73.07 2022-07-29	65.89 2022-07-14	67.93 2022-07-01	72.70 2022-07-29	7.02	7.57	-3.00
2022 June	21	70.15 2022-06-07	64.10 2022-06-14	68.23 2022-06-01	68.02 2022-06-30	-0.31	2.81	-6.05
2022 May	21	70.09 2022-05-04	64.61 2022-05-20	67.38 2022-05-02	68.51 2022-05-31	1.68	4.02	-4.11
2022 April	21	75.52 2022-04-20	66.53 2022-04-29	74.41 2022-04-01	67.12 2022-04-29	-9.80	1.49	-10.59
2022 March	23	79.17 2022-03-02	72.56 2022-03-07	77.72 2022-03-01	74.09 2022-03-31	-4.67	1.87	-6.64
2022 February	20	81.97 2022-02-05	73.34 2022-02-24	76.92 2022-02-01	78.48 2022-02-28	2.03	6.57	-4.65
2022 January	20	81.55 2022-01-14	71.19 2022-01-03	72.23 2022-01-03	78.06 2022-01-31	8.07	12.90	-1.44
2021 December	22	72.47 2021-12-30	64.44 2021-12-20	69.38 2021-12-01	71.79 2021-12-31	3.47	4.45	-7.12
2021 November	21	72.58 2021-11-22	66.50 2021-11-26	69.25 2021-11-01	68.15 2021-11-30	-1.59	4.81	-3.97
2021 October	20	71.52 2021-10-29	66.67 2021-10-06	67.03 2021-10-01	68.57 2021-10-29	2.30	6.70	-0.54
2021 September	21	67.86 2021-09-27	60.27 2021-09-20	63.85 2021-09-01	66.68 2021-09-30	4.43	6.28	-5.61
2021 August	22	64.26 2021-08-31	57.30 2021-08-03	59.12 2021-08-02	63.89 2021-08-31	8.07	8.69	-3.08
2021 July	21	64.58 2021-07-02	57.53 2021-07-19	63.78 2021-07-01	58.98 2021-07-30	-7.53	1.25	-9.80
2021 June	22	69.42 2021-06-07	62.92 2021-06-18	68.61 2021-06-01	63.27 2021-06-30	-7.78	1.18	-8.29
2021 May	20	69.09 2021-05-17	65.06 2021-05-25	66.23 2021-05-03	68.29 2021-05-28	3.11	4.32	-1.77
2021 April	21	69.09 2021-04-19	63.42 2021-04-01	63.70 2021-04-01	65.54 2021-04-30	2.89	8.46	-0.44
2021 March	23	67.73 2021-03-18	57.96 2021-03-02	58.81 2021-03-01	63.68 2021-03-31	8.28	15.17	-1.45
2021 February	19	60.74 2021-02-25	47.84 2021-02-01	48.61 2021-02-01	57.95 2021-02-26	19.21	24.95	-1.58
2021 January	19	53.57 2021-01-07	48.09 2021-01-29	50.72 2021-01-04	48.29 2021-01-29	-4.79	5.62	-5.19
2020 December	22	50.71 2020-12-31	37.03 2020-12-01	37.95 2020-12-01	50.47 2020-12-31	32.99	33.62	-2.42
2020 November	20	39.80 2020-11-24	33.26 2020-11-04	34.40 2020-11-02	36.77 2020-11-30	6.89	15.70	-3.31
2020 October	22	35.98 2020-10-23	31.43 2020-10-02	32.04 2020-10-01	33.83 2020-10-30	5.59	12.30	-1.90
2020 September	21	38.53 2020-09-03	30.65 2020-09-24	37.26 2020-09-01	32.12 2020-09-30	-13.79	3.41	-17.74
2020 August	21	42.20 2020-08-12	36.05 2020-08-04	37.54 2020-08-03	37.40 2020-08-31	-0.37	12.41	-3.97
2020 July	22	43.00 2020-07-01	36.24 2020-07-31	42.83 2020-07-01	37.25 2020-07-31	-13.03	0.40	-15.39
2020 June	22	47.06 2020-06-08	37.16 2020-06-02	37.82 2020-06-01	42.85 2020-06-30	13.30	24.43	-1.75
2020 May	20	42.10 2020-05-28	28.92 2020-05-14	37.95 2020-05-01	37.57 2020-05-29	-1.00	10.94	-23.79
2020 April	21	41.25 2020-04-29	29.07 2020-04-16	31.95 2020-04-01	38.15 2020-04-30	19.41	29.11	-9.01
2020 March	22	52.10 2020-03-03	20.04 2020-03-16	51.13 2020-03-02	33.82 2020-03-31	-33.85	1.90	-60.81
2020 February	19	63.41 2020-02-14	50.31 2020-02-28	60.40 2020-02-03	51.13 2020-02-28	-15.35	4.98	-16.71
2020 January	21	64.50 2020-01-23	58.04 2020-01-07	60.39 2020-01-02	60.11 2020-01-31	-0.46	6.81	-3.89
2019 December	21	60.49 2019-12-31	53.69 2019-12-03	55.13 2019-12-02	60.09 2019-12-31	9.00	9.72	-2.61
2019 November	20	55.55 2019-11-12	53.08 2019-11-22	53.25 2019-11-01	55.15 2019-11-29	3.57	4.32	-0.32
2019 October	23	53.50 2019-10-21	50.20 2019-10-16	52.70 2019-10-01	53.31 2019-10-31	1.16	1.52	-4.74
2019 September	20	54.48 2019-09-13	48.45 2019-09-03	49.53 2019-09-03	52.38 2019-09-30	5.75	9.99	-2.18
2019 August	22	54.72 2019-08-01	47.60 2019-08-23	54.14 2019-08-01	49.96 2019-08-30	-7.72	1.07	-12.08
2019 July	22	54.98 2019-07-31	46.73 2019-07-02	47.85 2019-07-01	54.19 2019-07-31	13.25	14.90	-2.34
2019 June	20	48.41 2019-06-28	43.96 2019-06-03	43.96 2019-06-03	47.25 2019-06-28	7.48	10.12	0.00
2019 May	22	50.38 2019-05-06	43.64 2019-05-31	49.24 2019-05-01	43.77 2019-05-31	-11.11	2.32	-11.37
2019 April	21	49.51 2019-04-30	44.95 2019-04-02	45.46 2019-04-01	49.19 2019-04-30	8.21	8.91	-1.12
2019 March	21	51.62 2019-03-04	41.98 2019-03-25	51.49 2019-03-01	44.97 2019-03-29	-12.66	0.25	-18.47
2019 February	19	52.56 2019-02-25	46.84 2019-02-01	46.89 2019-02-01	51.22 2019-02-28	9.23	12.09	-0.11
2019 January	21	49.25 2019-01-25	42.78 2019-01-02	42.78 2019-01-02	46.56 2019-01-31	8.84	15.12	0.00
2018 December	19	51.30 2018-12-03	39.87 2018-12-26	51.30 2018-12-03	43.35 2018-12-31	-15.50	0.00	-22.28
2018 November	21	54.99 2018-11-09	49.76 2018-11-28	51.57 2018-11-01	51.22 2018-11-30	-0.68	6.63	-3.51
2018 October	23	61.88 2018-10-04	49.45 2018-10-24	58.57 2018-10-01	51.41 2018-10-31	-12.22	5.65	-15.57
2018 September	19	61.88 2018-09-20	58.33 2018-09-28	61.22 2018-09-04	58.50 2018-09-28	-4.44	1.08	-4.72
2018 August	23	64.15 2018-08-09	60.26 2018-08-29	62.63 2018-08-01	61.21 2018-08-31	-2.27	2.43	-3.78
2018 July	21	69.48 2018-07-05	61.33 2018-07-31	65.00 2018-07-02	62.24 2018-07-31	-4.25	6.89	-5.65
2018 June	21	67.88 2018-06-07	61.14 2018-06-27	64.12 2018-06-01	61.46 2018-06-29	-4.15	5.86	-4.65
2018 May	22	66.70 2018-05-23	61.74 2018-05-15	63.68 2018-05-01	63.70 2018-05-31	0.03	4.74	-3.05
2018 April	21	67.62 2018-04-20	62.51 2018-04-06	64.40 2018-04-02	63.74 2018-04-30	-1.02	5.00	-2.93
2018 March	21	67.63 2018-03-16	61.81 2018-03-02	62.20 2018-03-01	64.20 2018-03-29	3.22	8.73	-0.63
2018 February	19	65.97 2018-02-20	59.70 2018-02-06	64.16 2018-02-01	62.33 2018-02-28	-2.85	2.82	-6.95
2018 January	21	67.65 2018-01-22	57.14 2018-01-03	59.27 2018-01-02	64.42 2018-01-31	8.69	14.14	-3.59
2017 December	20	66.14 2017-12-04	58.57 2017-12-29	62.59 2017-12-01	58.78 2017-12-29	-6.09	5.67	-6.42
2017 November	21	64.88 2017-11-29	55.65 2017-11-20	61.95 2017-11-01	62.60 2017-11-30	1.05	4.73	-10.17
2017 October	22	66.58 2017-10-26	56.37 2017-10-03	60.44 2017-10-02	61.73 2017-10-31	2.13	10.16	-6.73
2017 September	20	60.99 2017-09-29	49.84 2017-09-07	53.80 2017-09-01	60.35 2017-09-29	12.17	13.36	-7.36
2017 August	23	57.77 2017-08-08	52.67 2017-08-11	56.55 2017-08-01	53.80 2017-08-31	-4.86	2.16	-6.86
2017 July	20	58.98 2017-07-20	53.29 2017-07-03	53.67 2017-07-03	56.15 2017-07-31	4.62	9.89	-0.71
2017 June	22	54.00 2017-06-30	48.89 2017-06-27	50.00 2017-06-01	53.47 2017-06-30	6.94	8.00	-2.22
2017 May	22	55.48 2017-05-09	49.00 2017-05-31	53.20 2017-05-01	49.91 2017-05-31	-6.18	4.29	-7.89
2017 April	19	55.83 2017-04-26	46.88 2017-04-18	53.66 2017-04-03	52.99 2017-04-28	-1.25	4.04	-12.64
2017 March	23	58.12 2017-03-02	47.25 2017-03-22	57.02 2017-03-01	53.66 2017-03-31	-5.89	1.93	-17.13
2017 February	19	57.71 2017-02-22	53.77 2017-02-09	56.06 2017-02-01	56.14 2017-02-28	0.14	2.94	-4.08
2017 January	20	56.81 2017-01-26	49.32 2017-01-10	52.76 2017-01-03	55.41 2017-01-31	5.02	7.68	-6.52
2016 December	21	53.10 2016-12-29	43.76 2016-12-01	45.20 2016-12-01	52.42 2016-12-30	15.97	17.48	-3.19
2016 November	21	46.32 2016-11-14	36.02 2016-11-04	37.92 2016-11-01	45.09 2016-11-30	18.91	22.15	-5.01
2016 October	21	38.13 2016-10-28	34.31 2016-10-13	35.47 2016-10-03	37.92 2016-10-31	6.91	7.50	-3.27
2016 September	21	36.23 2016-09-19	34.33 2016-09-06	35.04 2016-09-01	35.75 2016-09-30	2.03	3.40	-2.03
2016 August	23	35.80 2016-08-31	32.00 2016-08-02	32.67 2016-08-01	35.05 2016-08-31	7.28	9.58	-2.05
2016 July	20	33.00 2016-07-22	28.68 2016-07-01	29.33 2016-07-01	32.67 2016-07-29	11.39	12.51	-2.22
2016 June	22	33.48 2016-06-06	27.07 2016-06-27	32.92 2016-06-01	28.88 2016-06-30	-12.27	1.70	-17.77
2016 May	21	33.17 2016-05-31	30.12 2016-05-17	31.92 2016-05-02	32.92 2016-05-31	3.13	3.92	-5.64
2016 April	21	32.68 2016-04-26	28.68 2016-04-07	30.29 2016-04-01	31.76 2016-04-29	4.85	7.89	-5.32
2016 March	22	30.68 2016-03-08	28.28 2016-03-01	28.83 2016-03-01	30.25 2016-03-31	4.93	6.42	-1.91
2016 February	20	32.51 2016-02-01	26.35 2016-02-24	32.42 2016-02-01	28.55 2016-02-29	-11.94	0.28	-18.72
2016 January	19	33.62 2016-01-04	29.22 2016-01-15	32.64 2016-01-04	32.50 2016-01-29	-0.43	3.00	-10.48
2015 December	22	36.67 2015-12-01	32.50 2015-12-11	36.67 2015-12-01	33.02 2015-12-31	-9.95	0.00	-11.37
2015 November	20	36.82 2015-11-30	33.19 2015-11-02	33.19 2015-11-02	36.42 2015-11-30	9.73	10.94	0.00
2015 October	22	34.64 2015-10-26	29.72 2015-10-06	31.79 2015-10-01	33.11 2015-10-30	4.15	8.97	-6.51
2015 September	21	32.66 2015-09-25	29.11 2015-09-08	30.05 2015-09-01	31.60 2015-09-30	5.16	8.69	-3.13
2015 August	21	32.65 2015-08-06	28.59 2015-08-24	31.68 2015-08-03	30.65 2015-08-31	-3.25	3.06	-9.75
2015 July	22	31.87 2015-07-31	28.53 2015-07-08	30.22 2015-07-01	31.52 2015-07-31	4.30	5.46	-5.59
2015 June	22	30.72 2015-06-29	27.24 2015-06-01	27.66 2015-06-01	30.05 2015-06-30	8.64	11.06	-1.52
2015 May	20	28.65 2015-05-04	27.34 2015-05-15	28.23 2015-05-01	27.58 2015-05-29	-2.30	1.49	-3.15
2015 April	21	29.85 2015-04-27	27.31 2015-04-01	27.62 2015-04-01	28.18 2015-04-30	2.03	8.07	-1.12
2015 March	22	28.36 2015-03-16	26.38 2015-03-05	27.41 2015-03-02	27.47 2015-03-31	0.22	3.47	-3.76
2015 February	19	28.68 2015-02-09	26.01 2015-02-02	26.01 2015-02-02	26.95 2015-02-27	3.61	10.27	0.00
2015 January	20	27.83 2015-01-02	24.76 2015-01-12	27.83 2015-01-02	26.11 2015-01-30	-6.18	0.00	-11.03
2014 December	22	28.42 2014-12-31	24.81 2014-12-03	25.60 2014-12-01	27.89 2014-12-31	8.95	11.02	-3.09
2014 November	19	26.75 2014-11-12	25.41 2014-11-20	26.58 2014-11-03	25.52 2014-11-28	-3.99	0.64	-4.40
2014 October	23	26.81 2014-10-31	22.25 2014-10-01	22.50 2014-10-01	26.58 2014-10-31	18.13	19.16	-1.11
2014 September	21	24.68 2014-09-12	22.42 2014-09-30	24.03 2014-09-02	22.52 2014-09-30	-6.28	2.70	-6.70
2014 August	21	24.09 2014-08-29	22.01 2014-08-04	22.31 2014-08-01	24.02 2014-08-29	7.66	7.98	-1.34
2014 July	22	25.31 2014-07-01	21.36 2014-07-22	23.94 2014-07-01	22.19 2014-07-31	-7.31	5.72	-10.78
2014 June	21	24.77 2014-06-24	20.17 2014-06-12	21.82 2014-06-02	23.64 2014-06-30	8.34	13.52	-7.56
2014 May	21	23.75 2014-05-27	21.24 2014-05-07	21.33 2014-05-01	22.53 2014-05-30	5.63	11.35	-0.42
2014 April	21	26.44 2014-04-02	21.25 2014-04-30	25.88 2014-04-01	21.45 2014-04-30	-17.12	2.16	-17.89
2014 March	21	26.79 2014-03-26	23.00 2014-03-03	23.71 2014-03-03	25.96 2014-03-31	9.49	12.99	-2.99
2014 February	19	24.22 2014-02-28	19.86 2014-02-05	21.41 2014-02-03	24.03 2014-02-28	12.24	13.12	-7.24
2014 January	21	21.60 2014-01-31	19.61 2014-01-02	19.95 2014-01-02	21.53 2014-01-31	7.92	8.27	-1.70
2013 December	21	21.29 2013-12-23	18.42 2013-12-09	20.27 2013-12-02	20.05 2013-12-31	-1.09	5.03	-9.13
2013 November	20	20.62 2013-11-27	18.61 2013-11-11	19.18 2013-11-01	20.34 2013-11-29	6.05	7.51	-2.97
2013 October	23	20.74 2013-10-18	17.53 2013-10-01	17.79 2013-10-01	19.22 2013-10-31	8.04	16.58	-1.46
2013 September	20	17.96 2013-09-23	16.01 2013-09-12	16.10 2013-09-03	17.79 2013-09-30	10.50	11.55	-0.56
2013 August	22	17.88 2013-08-07	15.89 2013-08-27	17.05 2013-08-01	16.08 2013-08-30	-5.69	4.87	-6.80
2013 July	22	17.39 2013-07-26	16.30 2013-07-02	16.40 2013-07-01	16.99 2013-07-31	3.60	6.04	-0.61
2013 June	20	16.48 2013-06-28	15.60 2013-06-11	16.00 2013-06-03	16.48 2013-06-28	3.00	3.00	-2.50
2013 May	22	17.33 2013-05-01	16.06 2013-05-29	16.46 2013-05-01	16.17 2013-05-31	-1.76	5.29	-2.43
2013 April	22	16.50 2013-04-30	14.64 2013-04-05	15.81 2013-04-01	16.50 2013-04-30	4.36	4.36	-7.40
2013 March	20	16.74 2013-03-06	15.78 2013-03-28	15.88 2013-03-01	15.78 2013-03-28	-0.63	5.42	-0.63
2013 February	19	16.67 2013-02-27	14.91 2013-02-01	15.05 2013-02-01	16.12 2013-02-28	7.11	10.76	-0.93
2013 January	21	15.20 2013-01-02	14.24 2013-01-02	14.33 2013-01-02	15.03 2013-01-31	4.88	6.07	-0.63
2012 December	20	14.57 2012-12-11	13.55 2012-12-07	13.67 2012-12-03	14.20 2012-12-31	3.88	6.58	-0.88
2012 November	21	14.23 2012-11-06	12.95 2012-11-15	14.18 2012-11-01	13.55 2012-11-30	-4.44	0.35	-8.67
2012 October	21	14.39 2012-10-01	13.45 2012-10-15	14.26 2012-10-01	14.21 2012-10-31	-0.35	0.91	-5.68
2012 September	19	14.50 2012-09-27	12.48 2012-09-04	12.83 2012-09-04	14.18 2012-09-28	10.52	13.02	-2.73
2012 August	23	13.00 2012-08-28	10.52 2012-08-01	10.77 2012-08-01	12.89 2012-08-31	19.68	20.71	-2.32
2012 July	21	14.38 2012-07-05	10.57 2012-07-24	13.35 2012-07-02	10.78 2012-07-31	-19.25	7.72	-20.82
2012 June	21	13.36 2012-06-29	11.99 2012-06-12	12.20 2012-06-01	13.36 2012-06-29	9.51	9.51	-1.72
2012 May	22	13.35 2012-05-11	11.50 2012-05-23	12.37 2012-05-01	12.27 2012-05-31	-0.81	7.92	-7.03
2012 April	20	13.00 2012-04-26	11.16 2012-04-12	11.84 2012-04-02	12.42 2012-04-30	4.90	9.80	-5.74
2012 March	22	12.49 2012-03-21	10.05 2012-03-06	10.22 2012-03-01	11.78 2012-03-30	15.26	22.21	-1.66
2012 February	20	10.37 2012-02-21	8.60 2012-02-01	8.60 2012-02-01	10.10 2012-02-29	17.44	20.58	0.00
2012 January	20	8.69 2012-01-31	7.40 2012-01-13	7.60 2012-01-03	8.51 2012-01-31	11.97	14.34	-2.63
2011 December	21	7.99 2011-12-01	7.29 2011-12-12	7.55 2011-12-01	7.45 2011-12-30	-1.32	5.83	-3.44
2011 November	21	8.29 2011-11-03	7.25 2011-11-23	7.82 2011-11-01	7.55 2011-11-30	-3.45	6.01	-7.29
2011 October	21	8.15 2011-10-28	7.20 2011-10-10	7.89 2011-10-03	8.00 2011-10-31	1.39	3.30	-8.75
2011 September	21	8.45 2011-09-06	7.20 2011-09-26	8.01 2011-09-01	7.94 2011-09-30	-0.87	5.49	-10.11
2011 August	23	9.23 2011-08-02	7.00 2011-08-17	9.22 2011-08-01	7.99 2011-08-31	-13.34	0.11	-24.08
2011 July	20	9.50 2011-07-28	7.02 2011-07-08	7.20 2011-07-01	8.89 2011-07-29	23.47	31.94	-2.50
2011 June	22	7.75 2011-06-10	7.10 2011-06-30	7.60 2011-06-01	7.20 2011-06-30	-5.26	1.97	-6.58
2011 May	21	9.00 2011-05-11	7.40 2011-05-26	8.35 2011-05-02	7.55 2011-05-31	-9.58	7.78	-11.38
2011 April	20	8.50 2011-04-06	7.25 2011-04-12	7.45 2011-04-01	8.15 2011-04-29	9.40	14.09	-2.68
2011 March	23	8.05 2011-03-04	7.15 2011-03-23	7.55 2011-03-01	7.35 2011-03-31	-2.65	6.62	-5.30
2011 February	19	8.60 2011-02-15	7.10 2011-02-03	8.50 2011-02-01	7.55 2011-02-28	-11.18	1.18	-16.47
2011 January	20	10.50 2011-01-14	8.55 2011-01-03	8.55 2011-01-03	9.25 2011-01-31	8.19	22.81	0.00
2010 December	22	8.95 2010-12-31	7.70 2010-12-08	8.00 2010-12-01	8.80 2010-12-31	10.00	11.88	-3.75
2010 November	21	8.60 2010-11-03	7.75 2010-11-26	8.30 2010-11-01	8.00 2010-11-30	-3.61	3.61	-6.63
2010 October	21	9.30 2010-10-19	8.00 2010-10-01	8.00 2010-10-01	8.40 2010-10-29	5.00	16.25	0.00
2010 September	21	9.25 2010-09-14	7.75 2010-09-28	8.10 2010-09-01	8.05 2010-09-30	-0.62	14.20	-4.32
2010 August	22	10.10 2010-08-02	7.90 2010-08-31	9.60 2010-08-02	8.20 2010-08-31	-14.58	5.21	-17.71
2010 July	21	11.20 2010-07-29	9.10 2010-07-26	10.10 2010-07-01	9.50 2010-07-30	-5.94	10.89	-9.90
2010 June	22	12.25 2010-06-21	10.00 2010-06-30	11.00 2010-06-01	10.45 2010-06-30	-5.00	11.36	-9.09
2010 May	20	18.40 2010-05-03	8.30 2010-05-21	14.15 2010-05-03	11.00 2010-05-28	-22.26	30.04	-41.34
2010 April	21	16.90 2010-04-26	6.70 2010-04-01	6.80 2010-04-01	9.70 2010-04-30	42.65	148.53	-1.47
2010 March	23	7.95 2010-03-17	6.55 2010-03-31	7.00 2010-03-01	6.80 2010-03-31	-2.86	13.57	-6.43
2010 February	19	8.25 2010-02-01	5.90 2010-02-04	8.25 2010-02-01	6.75 2010-02-26	-18.18	0.00	-28.48
2010 January	19	9.85 2010-01-28	7.15 2010-01-27	9.70 2010-01-04	8.00 2010-01-29	-17.53	1.55	-26.29
2009 December	22	12.40 2009-12-30	6.25 2009-12-21	8.80 2009-12-01	9.00 2009-12-31	2.27	40.91	-28.98
2009 November	20	12.80 2009-11-02	8.75 2009-11-30	12.65 2009-11-02	8.85 2009-11-30	-30.04	1.19	-30.83
2009 October	22	17.20 2009-10-16	11.45 2009-10-30	16.00 2009-10-01	12.65 2009-10-30	-20.94	7.50	-28.44
2009 September	21	18.45 2009-09-01	14.95 2009-09-25	17.30 2009-09-01	16.30 2009-09-30	-5.78	6.65	-13.58
2009 August	21	18.70 2009-08-04	15.55 2009-08-25	18.50 2009-08-03	17.40 2009-08-31	-5.95	1.08	-15.95
2009 July	22	19.55 2009-07-31	13.50 2009-07-10	19.05 2009-07-01	19.20 2009-07-31	0.79	2.62	-29.13
2009 June	22	23.95 2009-06-04	18.80 2009-06-26	22.75 2009-06-01	19.00 2009-06-30	-16.48	5.27	-17.36
2009 May	20	25.65 2009-05-12	20.75 2009-05-06	21.60 2009-05-01	22.50 2009-05-29	4.17	18.75	-3.94
2009 April	21	29.60 2009-04-17	20.10 2009-04-29	26.05 2009-04-01	21.65 2009-04-30	-16.89	13.63	-22.84
2009 March	22	29.00 2009-03-24	24.25 2009-03-18	26.05 2009-03-02	26.20 2009-03-31	0.58	11.32	-6.91
2009 February	19	34.00 2009-02-10	25.60 2009-02-24	28.40 2009-02-02	27.25 2009-02-27	-4.05	19.72	-9.86
2009 January	20	31.65 2009-01-07	25.75 2009-01-26	29.55 2009-01-02	27.85 2009-01-30	-5.75	7.11	-12.86
2008 December	22	34.55 2008-12-19	25.15 2008-12-09	28.85 2008-12-01	30.00 2008-12-31	3.99	19.76	-12.82
2008 November	19	39.85 2008-11-05	27.15 2008-11-26	34.40 2008-11-03	28.25 2008-11-28	-17.88	15.84	-21.08
2008 October	23	57.45 2008-10-01	31.15 2008-10-24	55.55 2008-10-01	34.95 2008-10-31	-37.08	3.42	-43.92
2008 September	21	61.25 2008-09-22	47.10 2008-09-15	48.55 2008-09-02	56.00 2008-09-30	15.35	26.16	-2.99
2008 August	21	52.25 2008-08-12	32.55 2008-08-01	34.05 2008-08-01	48.85 2008-08-29	43.47	53.45	-4.41
2008 July	22	40.80 2008-07-22	18.50 2008-07-15	25.45 2008-07-01	34.70 2008-07-31	36.35	60.31	-27.31
2008 June	21	46.10 2008-06-05	25.50 2008-06-30	44.50 2008-06-02	25.90 2008-06-30	-41.80	3.60	-42.70
2008 May	21	60.00 2008-05-06	38.80 2008-05-16	58.60 2008-05-01	44.60 2008-05-30	-23.89	2.39	-33.79
2008 April	22	86.00 2008-04-02	58.40 2008-04-30	84.80 2008-04-01	58.55 2008-04-30	-30.96	1.42	-31.13
2008 March	20	94.20 2008-03-03	80.75 2008-03-13	92.25 2008-03-03	83.45 2008-03-31	-9.54	2.11	-12.47
2008 February	20	116.55 2008-02-04	91.60 2008-02-29	110.40 2008-02-01	91.60 2008-02-29	-17.03	5.57	-17.03
2008 January	21	130.00 2008-01-02	101.85 2008-01-22	129.60 2008-01-02	110.15 2008-01-31	-15.01	0.31	-21.41
2007 December	20	147.50 2007-12-11	122.55 2007-12-20	132.15 2007-12-03	130.10 2007-12-31	-1.55	11.62	-7.26
2007 November	21	149.30 2007-11-01	126.55 2007-11-07	147.05 2007-11-01	133.65 2007-11-30	-9.11	1.53	-13.94
2007 October	23	205.00 2007-10-02	146.00 2007-10-31	196.70 2007-10-01	148.65 2007-10-31	-24.43	4.22	-25.78
2007 September	19	217.20 2007-09-19	191.60 2007-09-10	205.25 2007-09-04	196.70 2007-09-28	-4.17	5.82	-6.65
2007 August	23	217.00 2007-08-17	175.25 2007-08-09	191.55 2007-08-01	205.70 2007-08-31	7.39	13.29	-8.51
2007 July	21	204.30 2007-07-23	189.35 2007-07-16	201.05 2007-07-02	192.00 2007-07-31	-4.50	1.62	-5.82
2007 June	21	208.05 2007-06-22	188.45 2007-06-01	191.65 2007-06-01	200.00 2007-06-29	4.36	8.56	-1.67
2007 May	22	194.65 2007-05-30	180.20 2007-05-02	182.55 2007-05-01	190.85 2007-05-31	4.55	6.63	-1.29
2007 April	20	197.75 2007-04-17	181.40 2007-04-30	196.05 2007-04-02	183.00 2007-04-30	-6.66	0.87	-7.47
2007 March	22	207.60 2007-03-01	192.20 2007-03-14	204.60 2007-03-01	196.05 2007-03-30	-4.18	1.47	-6.06
2007 February	19	224.20 2007-02-05	202.23 2007-02-07	218.27 2007-02-01	206.15 2007-02-28	-5.55	2.72	-7.35
2007 January	20	220.53 2007-01-31	180.43 2007-01-19	200.00 2007-01-03	217.93 2007-01-31	8.97	10.27	-9.79
2006 December	20	203.33 2006-12-29	176.47 2006-12-08	190.97 2006-12-01	200.30 2006-12-29	4.89	6.47	-7.59
2006 November	21	198.50 2006-11-09	181.93 2006-11-28	196.03 2006-11-01	189.90 2006-11-30	-3.13	1.26	-7.19
2006 October	22	203.50 2006-10-12	193.10 2006-10-24	199.33 2006-10-02	195.23 2006-10-31	-2.06	2.09	-3.13
2006 September	20	207.67 2006-09-29	182.37 2006-09-01	185.20 2006-09-01	199.90 2006-09-29	7.94	12.13	-1.53
2006 August	23	196.33 2006-08-17	184.50 2006-08-01	190.40 2006-08-01	186.83 2006-08-31	-1.87	3.11	-3.10
2006 July	20	202.17 2006-07-25	176.40 2006-07-05	177.50 2006-07-03	191.03 2006-07-31	7.62	13.90	-0.62
2006 June	22	180.57 2006-06-02	165.67 2006-06-23	177.63 2006-06-01	178.70 2006-06-30	0.60	1.66	-6.73
2006 May	22	179.20 2006-05-26	166.80 2006-05-01	168.67 2006-05-01	176.13 2006-05-31	4.42	6.24	-1.11
2006 April	19	171.77 2006-04-07	164.57 2006-04-25	168.83 2006-04-03	168.50 2006-04-28	-0.20	1.74	-2.52
2006 March	23	170.00 2006-03-17	159.37 2006-03-07	161.00 2006-03-01	168.30 2006-03-31	4.53	5.59	-1.01
2006 February	19	161.67 2006-02-17	157.00 2006-02-02	157.00 2006-02-01	160.20 2006-02-28	2.04	2.97	0.00
2006 January	20	157.60 2006-01-26	147.10 2006-01-03	147.93 2006-01-03	157.00 2006-01-31	6.13	6.54	-0.56
2005 December	21	153.30 2005-12-16	145.20 2005-12-21	146.50 2005-12-01	148.33 2005-12-30	1.25	4.64	-0.89
2005 November	21	146.53 2005-11-30	136.67 2005-11-11	141.07 2005-11-01	146.17 2005-11-30	3.62	3.87	-3.12
2005 October	21	143.33 2005-10-26	130.83 2005-10-05	134.10 2005-10-03	142.67 2005-10-31	6.39	6.88	-2.44
2005 September	21	137.13 2005-09-07	131.67 2005-09-16	136.77 2005-09-01	133.97 2005-09-30	-2.05	0.26	-3.73
2005 August	23	142.37 2005-08-01	133.17 2005-08-18	140.70 2005-08-01	136.03 2005-08-31	-3.32	1.19	-5.35
2005 July	20	143.33 2005-07-26	130.53 2005-07-01	130.53 2005-07-01	140.63 2005-07-29	7.74	9.81	0.00
2005 June	22	140.27 2005-06-20	126.17 2005-06-22	130.83 2005-06-01	131.07 2005-06-30	0.18	7.22	-3.56
2005 May	21	135.30 2005-05-13	124.00 2005-05-02	124.83 2005-05-02	129.07 2005-05-31	3.40	8.39	-0.66
2005 April	21	133.17 2005-04-01	123.33 2005-04-28	132.97 2005-04-01	125.80 2005-04-29	-5.39	0.15	-7.25
2005 March	22	133.33 2005-03-07	126.67 2005-03-24	131.33 2005-03-01	133.00 2005-03-31	1.27	1.52	-3.55
2005 February	19	150.00 2005-02-15	73.33 2005-02-14	73.33 2005-02-01	131.50 2005-02-28	79.33	104.55	0.00
2005 January	20	73.33 2005-01-31	73.33 2005-01-31	73.33 2005-01-03	73.33 2005-01-31	0.00	0.00	0.00
2004 December	22	73.33 2004-12-31	73.33 2004-12-31	73.33 2004-12-01	73.33 2004-12-31	0.00	0.00	0.00
2004 November	21	73.33 2004-11-30	73.33 2004-11-30	73.33 2004-11-01	73.33 2004-11-30	0.00	0.00	0.00
2004 October	21	73.33 2004-10-29	73.33 2004-10-29	73.33 2004-10-01	73.33 2004-10-29	0.00	0.00	0.00
2004 September	21	73.33 2004-09-30	73.33 2004-09-30	73.33 2004-09-01	73.33 2004-09-30	0.00	0.00	0.00
2004 August	22	73.33 2004-08-31	73.33 2004-08-31	73.33 2004-08-02	73.33 2004-08-31	0.00	0.00	0.00
2004 July	21	73.33 2004-07-30	73.33 2004-07-30	73.33 2004-07-01	73.33 2004-07-30	0.00	0.00	0.00
2004 June	21	73.33 2004-06-30	73.33 2004-06-30	73.33 2004-06-01	73.33 2004-06-30	0.00	0.00	0.00
2004 May	20	73.33 2004-05-28	73.33 2004-05-28	73.33 2004-05-03	73.33 2004-05-28	0.00	0.00	0.00
2004 April	21	73.33 2004-04-30	73.33 2004-04-30	73.33 2004-04-01	73.33 2004-04-30	0.00	0.00	0.00
2004 March	23	73.33 2004-03-31	59.67 2004-03-01	59.67 2004-03-01	73.33 2004-03-31	22.89	22.89	0.00
2004 February	19	59.67 2004-02-27	59.67 2004-02-27	59.67 2004-02-02	59.67 2004-02-27	0.00	0.00	0.00
2004 January	20	60.00 2004-01-05	59.33 2004-01-06	60.00 2004-01-02	59.67 2004-01-30	-0.55	0.00	-1.12
2003 December	22	60.00 2003-12-31	60.00 2003-12-31	60.00 2003-12-01	60.00 2003-12-31	0.00	0.00	0.00
2003 November	19	60.00 2003-11-28	60.00 2003-11-28	60.00 2003-11-03	60.00 2003-11-28	0.00	0.00	0.00
2003 October	23	60.00 2003-10-31	60.00 2003-10-31	60.00 2003-10-01	60.00 2003-10-31	0.00	0.00	0.00
2003 September	21	60.00 2003-09-30	60.00 2003-09-30	60.00 2003-09-02	60.00 2003-09-30	0.00	0.00	0.00
2003 August	21	60.00 2003-08-29	60.00 2003-08-29	60.00 2003-08-01	60.00 2003-08-29	0.00	0.00	0.00
2003 July	22	60.00 2003-07-31	60.00 2003-07-31	60.00 2003-07-01	60.00 2003-07-31	0.00	0.00	0.00
2003 June	21	56.67 2003-06-30	56.67 2003-06-30	56.67 2003-06-02	56.67 2003-06-30	0.00	0.00	0.00
2003 May	21	56.67 2003-05-30	56.67 2003-05-30	56.67 2003-05-01	56.67 2003-05-30	0.00	0.00	0.00
2003 April	21	56.67 2003-04-30	56.67 2003-04-30	56.67 2003-04-01	56.67 2003-04-30	0.00	0.00	0.00
2003 March	21	56.67 2003-03-31	51.67 2003-03-24	51.67 2003-03-03	56.67 2003-03-31	9.68	9.68	0.00
2003 February	19	49.17 2003-02-28	49.17 2003-02-28	49.17 2003-02-03	49.17 2003-02-28	0.00	0.00	0.00
2003 January	21	49.17 2003-01-31	49.17 2003-01-31	49.17 2003-01-02	49.17 2003-01-31	0.00	0.00	0.00
2002 December	21	49.17 2002-12-31	49.17 2002-12-31	49.17 2002-12-02	49.17 2002-12-31	0.00	0.00	0.00
2002 November	20	50.00 2002-11-19	49.17 2002-11-29	49.67 2002-11-01	49.17 2002-11-29	-1.01	0.66	-1.01
2002 October	23	50.00 2002-10-02	49.67 2002-10-31	50.00 2002-10-01	49.67 2002-10-31	-0.66	0.00	-0.66
2002 September	20	50.83 2002-09-26	50.00 2002-09-30	50.83 2002-09-03	50.00 2002-09-30	-1.63	0.00	-1.63
2002 August	22	50.83 2002-08-30	48.33 2002-08-06	48.33 2002-08-01	50.83 2002-08-30	5.17	5.17	0.00
2002 July	22	53.33 2002-07-30	47.50 2002-07-11	47.50 2002-07-01	48.33 2002-07-31	1.75	12.27	0.00
2002 June	20	47.50 2002-06-28	47.50 2002-06-28	47.50 2002-06-03	47.50 2002-06-28	0.00	0.00	0.00
2002 May	22	47.50 2002-05-31	47.50 2002-05-31	47.50 2002-05-01	47.50 2002-05-31	0.00	0.00	0.00
2002 April	22	47.50 2002-04-30	47.50 2002-04-30	47.50 2002-04-01	47.50 2002-04-30	0.00	0.00	0.00
2002 March	20	47.50 2002-03-28	45.83 2002-03-01	45.83 2002-03-01	47.50 2002-03-28	3.64	3.64	0.00
2002 February	19	45.83 2002-02-28	45.83 2002-02-28	45.83 2002-02-01	45.83 2002-02-28	0.00	0.00	0.00
2002 January	21	45.83 2002-01-31	45.00 2002-01-14	45.00 2002-01-02	45.83 2002-01-31	1.84	1.84	0.00
2001 December	20	45.00 2001-12-31	44.00 2001-12-26	44.00 2001-12-03	45.00 2001-12-31	2.27	2.27	0.00
2001 November	21	44.00 2001-11-30	44.00 2001-11-30	44.00 2001-11-01	44.00 2001-11-30	0.00	0.00	0.00
2001 October	23	44.00 2001-10-31	44.00 2001-10-31	44.00 2001-10-01	44.00 2001-10-31	0.00	0.00	0.00
2001 September	15	45.17 2001-09-20	44.00 2001-09-28	45.17 2001-09-04	44.00 2001-09-28	-2.59	0.00	-2.59
2001 August	23	47.50 2001-08-31	47.50 2001-08-31	47.50 2001-08-01	47.50 2001-08-31	0.00	0.00	0.00
2001 July	21	47.50 2001-07-31	47.50 2001-07-31	47.50 2001-07-02	47.50 2001-07-31	0.00	0.00	0.00
2001 June	21	47.50 2001-06-29	46.67 2001-06-14	46.67 2001-06-01	47.50 2001-06-29	1.78	1.78	0.00
2001 May	22	47.50 2001-05-31	47.50 2001-05-31	47.50 2001-05-01	47.50 2001-05-31	0.00	0.00	0.00
2001 April	20	47.50 2001-04-30	47.50 2001-04-30	47.50 2001-04-02	47.50 2001-04-30	0.00	0.00	0.00
2001 March	22	47.50 2001-03-30	45.83 2001-03-28	45.83 2001-03-01	47.50 2001-03-30	3.64	3.64	0.00
2001 February	19	50.00 2001-02-05	45.00 2001-02-08	50.00 2001-02-01	48.33 2001-02-28	-3.34	0.00	-10.00
2001 January	21	51.67 2001-01-30	49.17 2001-01-12	49.17 2001-01-02	50.00 2001-01-31	1.69	5.08	0.00
2000 December	20	49.17 2000-12-29	45.83 2000-12-15	45.83 2000-12-01	49.17 2000-12-29	7.29	7.29	0.00
2000 November	21	45.83 2000-11-30	45.83 2000-11-30	45.83 2000-11-01	45.83 2000-11-30	0.00	0.00	0.00
2000 October	22	45.83 2000-10-31	45.83 2000-10-31	45.83 2000-10-02	45.83 2000-10-31	0.00	0.00	0.00
2000 September	20	45.83 2000-09-29	45.83 2000-09-29	45.83 2000-09-01	45.83 2000-09-29	0.00	0.00	0.00
2000 August	23	45.83 2000-08-31	45.83 2000-08-31	45.83 2000-08-01	45.83 2000-08-31	0.00	0.00	0.00
2000 July	20	48.33 2000-07-17	45.00 2000-07-07	45.00 2000-07-03	45.83 2000-07-31	1.84	7.40	0.00
2000 June	22	45.00 2000-06-30	45.00 2000-06-30	45.00 2000-06-01	45.00 2000-06-30	0.00	0.00	0.00
2000 May	22	53.33 2000-05-15	45.00 2000-05-31	53.33 2000-05-01	45.00 2000-05-31	-15.62	0.00	-15.62
2000 April	19	53.33 2000-04-28	53.33 2000-04-28	53.33 2000-04-03	53.33 2000-04-28	0.00	0.00	0.00
2000 March	23	53.33 2000-03-31	50.00 2000-03-17	50.00 2000-03-01	53.33 2000-03-31	6.66	6.66	0.00
2000 February	20	50.00 2000-02-29	50.00 2000-02-29	50.00 2000-02-01	50.00 2000-02-29	0.00	0.00	0.00
2000 January	20	56.67 2000-01-20	50.00 2000-01-31	56.67 2000-01-03	50.00 2000-01-31	-11.77	0.00	-11.77
1999 December	22	60.42 1999-12-13	40.00 1999-12-14	60.42 1999-12-01	56.67 1999-12-31	-6.21	0.00	-33.80
1999 November	21	60.42 1999-11-30	60.42 1999-11-30	60.42 1999-11-01	60.42 1999-11-30	0.00	0.00	0.00
1999 October	21	60.42 1999-10-29	60.42 1999-10-29	60.42 1999-10-01	60.42 1999-10-29	0.00	0.00	0.00
1999 September	21	60.42 1999-09-30	60.42 1999-09-30	60.42 1999-09-01	60.42 1999-09-30	0.00	0.00	0.00
1999 August	9	60.42 1999-08-31	60.42 1999-08-31	60.42 1999-08-19	60.42 1999-08-31	0.00	0.00	0.00

PFBC Dividends

This table shows historical dividends paid by PFBC.
There were at least 47 dividends paid by PFBC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.46	2.15		152.51				0.71
2021-01-06	0.30000	2.28	quaterly	92	2021-01-07	2021-01-21	2020-12-16	0.57
2020-10-06	0.30000	3.55	quaterly	92	-	-	-	0.89
2020-07-06	0.30000	2.97	quaterly	91	2020-07-07	2020-07-21	2020-06-17	0.74
2020-04-06	0.30000	3.73	quaterly	91	2020-04-07	2020-04-21	2020-03-20	0.93
2020-01-06	0.30000	1.96	quaterly	94	2020-01-07	2020-01-21	2019-12-09	0.51
2019-10-04	0.30000	2.28	quaterly	91	2019-10-07	2019-10-21	2019-09-18	0.57
2019-07-05	0.30000	2.51	quaterly	91	2019-07-08	2019-07-22	2019-06-19	0.63
2019-04-05	0.30000	2.64	quaterly	88	2019-04-08	2019-04-22	2019-03-28	0.64
2019-01-07	0.30000	2.57	quaterly	95	2019-01-08	2019-01-22	2018-12-06	0.67
2018-10-04	0.25000	1.67	quaterly	91	2018-10-05	2018-10-19	2018-09-19	0.42
2018-07-05	0.25000	1.48	quaterly	90	2018-07-06	2018-07-20	2018-06-28	0.36
2018-04-06	0.22000	1.40	quaterly	91	2018-04-09	2018-04-23	2018-03-29	0.35
2018-01-05	0.22000	1.45	quaterly	92	2018-01-08	2018-01-22	2017-12-26	0.37
2017-10-05	0.20000	1.35	quaterly	92	2017-10-06	2017-10-20	2017-09-22	0.34
2017-07-05	0.20000	1.47	quaterly	91	2017-07-07	2017-07-21	2017-06-23	0.37
2017-04-05	0.18000	1.42	quaterly	91	2017-04-07	2017-04-21	2017-03-24	0.35
2017-01-04	0.18000	1.40	quaterly	91	2017-01-06	2017-01-20	2016-12-23	0.35
2016-10-05	0.15000	1.68	quaterly	92	2016-10-07	2016-10-21	2016-09-22	0.42
2016-07-05	0.15000	2.02	quaterly	91	2016-07-07	2016-07-21	2016-06-23	0.50
2016-04-05	0.15000	2.07	quaterly	91	2016-04-07	2016-04-21	2016-03-25	0.52
2016-01-05	0.15000	1.76	quaterly	95	2016-01-07	2016-01-21	2015-12-17	0.46
2015-10-02	0.12000	1.53	quaterly	92	2015-10-06	2015-10-20	2015-09-23	0.39
2015-07-02	0.12000	1.61	quaterly	91	2015-07-07	2015-07-21	2015-06-23	0.40
2015-04-02	0.12000	1.70	quaterly	90	2015-04-07	2015-04-21	2015-03-19	0.42
2015-01-02	0.10000	1.49	quaterly	92	2015-01-06	2015-01-20	2014-12-18	0.37
2014-10-02	0.10000	0.07	reintroduced	2060	2014-10-06	2014-10-20	2014-09-26	0.42
2009-02-10	0.40000	4.69	quaterly	96	2009-02-12	2009-02-26	2009-01-28	1.23
2008-11-06	0.50000	5.42	quaterly	97	2008-11-11	2008-11-25	2008-10-23	1.44
2008-08-01	0.50000	5.35	quaterly	91	2008-08-05	2008-08-19	2008-07-18	1.33
2008-05-02	0.50000	3.52	quaterly	91	2008-05-06	2008-05-20	2008-04-24	0.88
2008-02-01	0.85000	3.04	quaterly	91	2008-02-05	2008-02-19	2008-01-25	0.76
2007-11-02	0.85000	2.51	quaterly	91	2007-11-06	2007-11-20	2007-10-18	0.63
2007-08-03	0.85000	1.80	quaterly	91	2007-08-07	2007-08-21	2007-07-20	0.45
2007-05-04	0.85000	2.15	quaterly	77	2007-05-08	2007-05-22	2007-04-27	0.45
2007-02-16	0.56667	0.93	quaterly	105	2007-02-21	2007-03-07	2007-01-26	0.27
2006-11-03	0.66667	1.39	quaterly	92	2006-11-07	2006-11-21	2006-10-23	0.35
2006-08-03	0.66667	1.40	quaterly	91	2006-08-07	2006-08-21	2006-07-21	0.35
2006-05-04	0.66667	1.68	quaterly	85	2006-05-08	2006-05-22	2006-04-24	0.39
2006-02-08	0.66667	1.52	quaterly	100	2006-02-10	2006-02-24	2006-01-30	0.42
2005-10-31	0.56667	1.53	quaterly	95	2005-11-02	2005-11-16	2005-10-20	0.40
2005-07-28	0.56667	1.57	quaterly	94	2005-08-01	2005-08-15	2005-07-21	0.40
2005-04-25	0.50000	1.67	quaterly	87	2005-04-26	2005-05-10	2005-04-21	0.40
2005-01-28	0.50000	0.90	reintroduced	275	-	-	-	0.68
2004-04-28	2.00000	2.73	reintroduced	365	-	-	-	2.73
2003-04-29	0.80000	1.40	reintroduced	368	-	-	-	1.41
2002-04-26	1.26667	2.88	reintroduced	338	-	-	-	2.67
2001-05-23	1.26667	2.88	reintroduced	0	-	-	-	2.67

PFBC Stock Splits

This table shows PFBC stock splits.
There were at least 2 stock splits in a history of PFBC stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		3	10
2011-06-20	1:5	1	5	yes
2007-02-21	3:2	3	2	no

PFBC Basic Information

Ticker, symbol:

PFBC
Full title:

Preferred Bank
First trading day:

1999-08-19
Last trading day:

2023-02-23
Total trading days:

5,918
Last close price:

71.10 (+0.99%)
Market cap:

775M
Stock Exchange:

NasdaqGS
Sector:

Financial Services
Industry:

Banks Regional
PFBC CEO:

Mr. Li Yu
Full-time employees:

279
Address:

601 South Figueroa Street
Los Angeles
CALIFORNIA
90017
Description:

Preferred Bank provides various commercial banking products and services to small and mid-sized businesses and their owners, entrepreneurs, real estate developers and investors, professionals, and high net worth individuals in the United States. The company accepts checking, savings, and money market deposit accounts; fixed-rate and fixed maturity retail, and non-retail certificates of deposit; and individual retirement accounts. It also provides real estate mortgage loans that are secured by retail, industrial, office, special purpose, and residential single and multi-family properties; real estate construction loans; and commercial loans comprising lines of credit for working capital and term loans for capital expenditures, as well as equipment financing. In addition, the company offers trade finance services, including commercial and export letters of credit, import lines of credit, documentary collections, international wire transfers, export financing, bills purchase programs, and acceptances/trust receipt financing products, as well as standby letters of credit, and foreign exchange services for importers and exporters. Further, it provides various high-wealth banking services to wealthy individuals residing in the Pacific Rim area; and remote deposit capture, and online and mobile banking services. Additionally, the company offers various banking services to physicians, accountants, attorneys, business managers, and other professionals; and safe deposit boxes, account reconciliation, courier service, and cash management services to the manufacturing, service, and distribution companies. As of December 31, 2019, it had thirteen full-service branch offices in Alhambra, Arcadia, Century City, City of Industry, Diamond Bar, Los Angeles, Pico Rivera, San Francisco, Tarzana, Torrance, and Irvine, California; and Flushing, New York. The company was founded in 1991 and is headquartered in Los Angeles, California.
Website:

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

12138916829

Best intraday sessions of PFBC

This table shows top 100 best intraday sessions of PFBC.

Position	Date	Percentage
1	1999-12-14	41.68
2	2020-03-16	29.03
3	2008-07-22	22.66
4	2008-07-31	17.63
5	2009-12-24	16.98
6	2011-08-10	16.33
7	2020-03-17	16.14
8	2008-07-15	15.47
9	2009-12-23	15.33
10	2020-03-19	14.83
11	2009-12-29	13.33
12	2011-01-03	12.87
13	2008-07-16	12.81
14	2020-03-26	12.45
15	2009-07-15	12.30
16	2010-05-25	11.73
17	2008-12-12	11.54
18	2010-01-20	10.60
19	2002-07-23	10.35
20	2008-08-01	10.13
21	2004-03-02	9.99
22	2010-02-16	9.86
23	2008-07-17	9.86
24	2010-04-26	9.75
25	2010-04-23	9.52
26	2008-07-21	9.46
27	2010-10-18	9.41
28	2009-02-09	9.34
29	2010-07-28	9.09
30	2017-10-25	9.02
31	2010-04-22	8.74
32	2009-12-22	8.73
33	2009-03-12	8.40
34	2008-08-11	8.31
35	2020-11-09	8.23
36	2010-01-21	8.19
37	2020-04-09	8.18
38	2008-07-29	8.10
39	2013-10-11	7.80
40	2009-08-14	7.78
41	2009-09-22	7.69
42	2008-08-05	7.66
43	2008-09-16	7.61
44	2010-04-15	7.55
45	2010-07-27	7.53
46	2011-10-10	7.49
47	2020-05-18	7.45
48	2008-11-26	7.37
49	2009-10-14	7.32
50	2020-06-15	7.29
51	2010-12-30	7.27
52	2008-07-08	7.25
53	2010-04-21	7.14
54	2010-04-06	7.09
55	2008-08-27	7.00
56	2009-04-30	6.91
57	2008-10-29	6.83
58	2008-08-08	6.75
59	2011-04-01	6.71
60	2008-06-20	6.67
61	2010-03-03	6.62
62	2009-07-22	6.57
63	2008-01-22	6.57
64	2017-01-20	6.57
65	2010-08-05	6.40
66	2016-12-05	6.40
67	2010-01-26	6.37
68	2011-09-28	6.34
69	2009-10-02	6.33
70	2010-05-12	6.31
71	2006-09-13	6.27
72	2011-05-10	6.25
73	2020-04-17	6.18
74	2013-02-01	6.18
75	2021-01-06	6.07
76	2022-10-13	6.04
77	2009-07-16	6.04
78	2008-09-03	5.91
79	2016-12-20	5.91
80	2010-08-09	5.88
81	2016-11-11	5.83
82	2010-09-14	5.81
83	2008-09-15	5.81
84	2011-01-25	5.81
85	2020-03-18	5.79
86	2009-07-24	5.77
87	2010-06-02	5.77
88	2011-01-31	5.71
89	2009-07-23	5.63
90	2008-08-26	5.60
91	2008-01-23	5.60
92	2008-12-09	5.57
93	2018-12-26	5.50
94	2020-04-02	5.50
95	2005-08-09	5.41
96	2009-08-12	5.41
97	2007-11-09	5.38
98	2008-08-22	5.37
99	2007-11-08	5.36
100	2012-03-21	5.36

Worst intraday sessions of PFBC

This table shows the worst 100 intraday sessions of PFBC.

Position	Date	Percentage
1	2008-10-09	-22.91
2	2008-07-23	-20.63
3	2020-03-20	-15.27
4	2010-02-01	-15.15
5	2010-05-07	-15.02
6	2010-05-04	-14.38
7	2009-10-30	-14.24
8	2010-05-20	-13.40
9	2010-04-29	-13.36
10	2010-01-27	-13.33
11	2008-07-24	-12.50
12	2009-07-09	-12.50
13	2009-04-20	-12.06
14	2008-10-07	-11.98
15	2008-07-01	-11.98
16	2009-12-17	-11.95
17	2009-09-11	-11.61
18	2008-12-19	-11.60
19	2010-03-19	-11.39
20	2010-04-27	-11.15
21	2009-12-31	-10.89
22	2008-08-18	-10.84
23	2009-01-26	-10.75
24	2010-01-25	-10.56
25	2009-02-12	-10.52
26	2008-10-08	-10.50
27	2012-07-06	-10.16
28	2009-07-08	-9.22
29	2010-08-04	-9.19
30	2009-11-02	-9.09
31	2008-08-13	-8.90
32	2010-02-03	-8.82
33	2010-01-05	-8.79
34	2010-02-02	-8.72
35	2009-02-13	-8.67
36	2008-06-19	-8.64
37	2009-01-14	-8.62
38	2010-06-21	-8.57
39	2010-09-17	-8.57
40	2020-04-14	-8.53
41	2008-04-25	-8.52
42	2010-04-30	-8.49
43	2011-02-28	-8.48
44	2017-03-21	-8.45
45	2010-05-11	-8.26
46	2020-03-12	-8.16
47	2007-10-19	-8.10
48	2008-11-10	-8.06
49	2008-07-14	-8.05
50	2010-01-11	-8.02
51	2008-06-27	-7.90
52	2008-01-25	-7.82
53	2020-05-28	-7.60
54	2010-10-19	-7.53
55	2008-05-16	-7.48
56	2018-12-04	-7.47
57	2020-06-10	-7.46
58	2010-06-23	-7.46
59	2009-11-24	-7.46
60	2008-09-19	-7.33
61	2009-12-30	-7.33
62	2009-01-27	-7.30
63	2010-06-01	-7.27
64	2010-05-19	-7.21
65	2008-10-23	-7.18
66	2009-12-18	-7.04
67	2010-06-28	-6.99
68	2020-03-09	-6.90
69	2018-10-24	-6.89
70	2009-11-04	-6.79
71	2018-10-19	-6.69
72	2005-02-15	-6.67
73	2008-12-02	-6.54
74	2009-10-09	-6.38
75	2008-02-21	-6.33
76	2009-12-04	-6.32
77	2010-02-26	-6.25
78	2020-11-04	-6.25
79	2010-03-31	-6.21
80	2009-01-23	-6.19
81	2008-07-10	-6.15
82	2007-11-01	-6.15
83	2010-05-05	-6.12
84	2014-04-04	-6.02
85	2010-02-25	-6.00
86	2008-06-30	-5.99
87	2008-06-18	-5.95
88	2008-04-09	-5.93
89	2008-07-11	-5.88
90	2011-02-01	-5.88
91	2008-06-06	-5.81
92	2010-05-18	-5.80
93	2011-08-05	-5.78
94	2009-07-30	-5.74
95	2020-07-22	-5.71
96	2020-03-27	-5.69
97	2010-01-04	-5.67
98	2011-08-04	-5.64
99	2008-01-03	-5.60
100	2010-09-16	-5.59

Best after-hours sessions of PFBC

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

Position	Date	Percentage
1	2005-02-14	104.55
2	2010-04-30	45.88
3	2010-01-27	25.87
4	2008-09-18	13.21
5	2004-03-01	11.73
6	2009-01-26	11.65
7	2008-10-10	10.18
8	2003-03-24	9.68
9	2010-05-06	9.52
10	2009-01-23	8.87
11	2009-07-10	8.49
12	2011-07-27	8.22
13	2008-12-10	8.19
14	2008-07-21	7.99
15	2008-09-19	7.91
16	2009-12-31	7.78
17	2010-05-07	7.44
18	2000-07-07	7.40
19	2001-02-08	7.40
20	2000-12-15	7.29
21	2009-07-29	6.98
22	2008-11-21	6.96
23	2010-06-08	6.86
24	2008-08-14	6.67
25	2000-03-17	6.66
26	2009-10-08	6.47
27	2010-02-01	6.43
28	2008-07-24	6.33
29	2009-01-29	6.00
30	2003-06-30	5.88
31	2020-03-12	5.87
32	2020-06-15	5.85
33	2018-06-29	5.76
34	2020-05-22	5.67
35	2020-06-11	5.57
36	2010-04-22	5.53
37	2010-04-29	5.47
38	2002-07-11	5.26
39	2021-10-28	5.23
40	2012-01-25	5.12
41	2009-12-11	5.10
42	2009-04-07	5.10
43	2003-02-28	5.08
44	2001-01-12	5.08
45	2022-10-19	5.00
46	2010-05-25	5.00
47	2009-12-29	4.98
48	2010-05-26	4.95
49	2009-08-21	4.91
50	2020-05-15	4.90
51	2020-03-23	4.89
52	2018-10-03	4.85
53	2008-05-05	4.82
54	2012-01-18	4.78
55	2008-10-07	4.71
56	2011-10-27	4.62
57	2009-12-10	4.58
58	2010-07-12	4.57
59	2020-06-04	4.46
60	2009-11-11	4.46
61	2020-05-26	4.40
62	2002-08-13	4.37
63	2009-11-12	4.33
64	2020-04-28	4.27
65	2020-04-16	4.12
66	2009-02-20	4.10
67	2008-09-22	4.08
68	2008-12-05	4.05
69	2011-06-17	4.00
70	2011-10-12	3.92
71	2008-10-13	3.90
72	2020-04-22	3.88
73	2009-03-19	3.81
74	2008-09-05	3.78
75	2010-04-19	3.75
76	2011-07-29	3.71
77	2010-02-26	3.70
78	2010-07-28	3.70
79	2010-05-17	3.70
80	2002-03-01	3.64
81	2001-03-28	3.64
82	2008-12-19	3.63
83	2009-01-15	3.62
84	2008-12-03	3.56
85	2005-07-14	3.56
86	2010-09-16	3.55
87	2008-12-15	3.54
88	2020-11-06	3.48
89	2008-09-29	3.45
90	2010-10-21	3.43
91	2009-11-04	3.40
92	2020-11-13	3.37
93	2020-07-14	3.36
94	2020-04-06	3.35
95	2020-03-09	3.34
96	2011-06-09	3.33
97	2011-03-03	3.31
98	2007-01-24	3.29
99	2011-05-23	3.29
100	2008-12-04	3.24

Worst after-hours sessions of PFBC

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

Position	Date	Percentage
1	2020-03-13	-37.31
2	1999-12-13	-33.80
3	2010-07-29	-13.18
4	2000-01-20	-11.77
5	2011-01-24	-11.34
6	2002-07-30	-9.38
7	2009-10-01	-8.26
8	2011-01-31	-8.11
9	2012-07-05	-7.81
10	2008-10-23	-7.74
11	2010-04-15	-7.02
12	2009-07-27	-7.01
13	2020-03-17	-7.01
14	2020-03-11	-6.68
15	2009-12-21	-6.67
16	2000-05-17	-6.46
17	2008-09-10	-6.44
18	2020-06-10	-6.40
19	2008-09-12	-6.34
20	2020-03-06	-6.32
21	2011-10-03	-6.30
22	2009-12-30	-6.05
23	2009-08-13	-5.92
24	2011-01-28	-5.91
25	2001-02-05	-5.84
26	2009-03-11	-5.54
27	2020-03-31	-5.53
28	2009-05-20	-5.50
29	2008-09-15	-5.49
30	2011-11-07	-5.24
31	2001-02-28	-5.17
32	2000-07-17	-5.17
33	2011-08-11	-5.16
34	2011-08-10	-5.15
35	2009-08-18	-5.07
36	2011-09-28	-4.95
37	2012-09-21	-4.93
38	2009-10-28	-4.92
39	2001-08-31	-4.91
40	2020-06-12	-4.81
41	2009-07-15	-4.61
42	2008-12-02	-4.60
43	2001-02-06	-4.42
44	2009-02-27	-4.40
45	2011-10-13	-4.36
46	2009-08-20	-4.30
47	2008-12-11	-4.21
48	2016-06-23	-4.18
49	2010-08-02	-4.08
50	2010-01-28	-4.05
51	2020-04-20	-4.02
52	2008-11-14	-3.99
53	2020-03-26	-3.97
54	2008-11-25	-3.89
55	2011-07-15	-3.85
56	2010-08-05	-3.83
57	2008-01-18	-3.79
58	2008-04-24	-3.77
59	2013-11-25	-3.74
60	2009-07-31	-3.65
61	2011-10-17	-3.60
62	2009-10-20	-3.60
63	2009-09-17	-3.59
64	2000-05-24	-3.58
65	2011-12-09	-3.57
66	2010-09-21	-3.51
67	2010-10-14	-3.47
68	2020-04-29	-3.45
69	2010-08-13	-3.45
70	2011-07-07	-3.44
71	2020-05-13	-3.43
72	2020-02-27	-3.41
73	2021-11-24	-3.39
74	2020-03-05	-3.38
75	2010-09-13	-3.37
76	2010-06-30	-3.35
77	2011-10-10	-3.35
78	2002-07-22	-3.34
79	2009-04-21	-3.29
80	2009-11-27	-3.28
81	2011-11-02	-3.27
82	2001-01-30	-3.23
83	2020-03-10	-3.18
84	2020-04-17	-3.16
85	2014-05-30	-3.15
86	2020-06-08	-3.14
87	2000-05-15	-3.11
88	2009-11-03	-3.07
89	2009-08-17	-3.06
90	2009-02-11	-3.04
91	2009-06-11	-3.04
92	2008-12-01	-3.01
93	2011-01-13	-3.00
94	2009-09-29	-2.97
95	2010-09-09	-2.96
96	2019-06-04	-2.96
97	2019-08-20	-2.95
98	2011-06-29	-2.95
99	2009-07-23	-2.93
100	2020-04-14	-2.92

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:26:33

PFBC information

Full title

Preferred Bank
First trading day

1999-08-19
Last trading day

2023-02-23
Total trading days

5,918
Last close price

71.10 (+0.99%)
Market cap

775M
Stock Exchange

NasdaqGS
Sector

Financial Services
Industry

Banks Regional
PFBC CEO

Mr. Li Yu
Full-time employees

279
Address

601 South Figueroa Street
Los Angeles
CALIFORNIA
90017
Website

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

12138916829
Description

Preferred Bank provides various commercial banking products and services to small and mid-sized businesses and their owners, entrepreneurs, real estate developers and investors, professionals, and high net worth individuals in the United States. The company accepts checking, savings, and money market deposit accounts; fixed-rate and fixed maturity retail, and non-retail certificates of deposit; and individual retirement accounts. It also provides real estate mortgage loans that are secured by retail, industrial, office, special purpose, and residential single and multi-family properties; real estate construction loans; and commercial loans comprising lines of credit for working capital and term loans for capital expenditures, as well as equipment financing. In addition, the company offers trade finance services, including commercial and export letters of credit, import lines of credit, documentary collections, international wire transfers, export financing, bills purchase programs, and acceptances/trust receipt financing products, as well as standby letters of credit, and foreign exchange services for importers and exporters. Further, it provides various high-wealth banking services to wealthy individuals residing in the Pacific Rim area; and remote deposit capture, and online and mobile banking services. Additionally, the company offers various banking services to physicians, accountants, attorneys, business managers, and other professionals; and safe deposit boxes, account reconciliation, courier service, and cash management services to the manufacturing, service, and distribution companies. As of December 31, 2019, it had thirteen full-service branch offices in Alhambra, Arcadia, Century City, City of Industry, Diamond Bar, Los Angeles, Pico Rivera, San Francisco, Tarzana, Torrance, and Irvine, California; and Flushing, New York. The company was founded in 1991 and is headquartered in Los Angeles, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

194 -- 10 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...