PROV stock overview

Provident Financial Holdings Inc

PROV IPO: 1996-06-28
14.29 (+1.01%)
125M market cap
6,710 trading days in total
PROV Latest trading day: 2023-02-23

NasdaqGS
Finance
Savings Institutions
Mr. Craig Blunden
163 full-time employees
Riverside, CALIFORNIA

PROV stock Buy and Hold Potential More info

INVESTMENT at 1996-06-28 open

PROV open price was $4.89

1,000.00

Click to edit

HOLDING TIME

6709 trading days

26 years 246 days

TODAY'S WORTH — including dividends (74)

As of 2023-02-23 close price ($14.29)

4,413.77

Click to edit

ROI: +341.38% (4.41x) – ANNU: +5.72% (1.06x)

PROV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	74	4.11%	quaterly	2020-11-18

PROV Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	94 4 shares on 1996-06-28 9 shares on 2023-02-23	2	0	2004-02-03On 2004-02-03 split factor was 3:2

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

PROV Latest trading days

This table contains the list of 500 latest trading days of PROV.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		15.81	0.00	-0.01	11,213	15.79	15.97	15.66	2.01	0.12	-0.12
6710	2023-02-23	14.29	0.13	0.92	5,489	14.20	14.29	14.20	0.63	0.63	0.00
6709	2023-02-22	14.16	0.06	-0.42	3,461	14.11	14.35	14.11	1.70	0.35	0.28
6708	2023-02-21	14.22	0.07	-0.49	6,560	14.03	14.32	14.03	2.07	1.35	-0.77
6707	2023-02-17	14.29	0.24	1.71	1,625	14.16	14.29	14.04	1.77	0.92	-1.82
6706	2023-02-16	14.05	0.12	-0.85	27,192	14.25	14.25	14.05	1.40	-1.40	0.78
6705	2023-02-15	14.17	0.08	-0.56	14,159	14.28	14.40	14.15	1.75	-0.77	0.56
6704	2023-02-14	14.25	0.05	-0.35	3,195	14.12	14.42	14.02	2.83	0.92	0.21
6703	2023-02-13	14.30	0.20	-1.38	4,181	14.42	14.47	14.30	1.18	-0.83	-1.26
6702	2023-02-10	14.50	0.28	-1.89	4,982	14.52	14.75	14.35	2.75	-0.14	-0.55
6701	2023-02-09	14.78	0.22	1.51	1,403	14.53	14.78	14.53	1.72	1.72	-1.76
6700	2023-02-08	14.56	0.00	0.00	1,527	14.53	14.60	14.53	0.48	0.21	-0.21
6699	2023-02-07	14.56	0.00	0.00	2,920	14.60	14.69	14.50	1.30	-0.27	-0.21
6698	2023-02-06	14.56	0.08	0.55	1,409	14.50	14.69	14.50	1.31	0.41	0.27
6697	2023-02-03	14.48	0.06	0.42	10,116	14.38	14.58	14.16	2.92	0.70	0.14
6696	2023-02-02	14.42	0.24	1.69	18,905	14.17	14.42	14.17	1.76	1.76	-0.28
6695	2023-02-01	14.18	0.03	-0.21	6,100	14.03	14.31	14.03	2.00	1.07	-0.07
6694	2023-01-31	14.21	0.25	-1.73	12,829	14.47	14.52	14.16	2.49	-1.80	-1.27
6693	2023-01-30	14.46	0.06	0.42	5,171	14.28	14.46	14.26	1.40	1.26	0.07
6692	2023-01-27	14.40	0.25	1.77	1,907	14.23	14.40	14.15	1.76	1.19	-0.83
6691	2023-01-26	14.15	0.09	-0.63	561	14.15	14.18	14.15	0.21	0.00	0.57
6690	2023-01-25	14.24	0.02	-0.14	11,141	14.05	14.25	14.05	1.42	1.35	-0.63
6689	2023-01-24	14.26	0.05	0.35	333	14.24	14.26	14.24	0.14	0.14	-1.47
6688	2023-01-23	14.21	0.01	0.07	4,672	14.28	14.32	14.20	0.84	-0.49	0.21
6687	2023-01-20	14.20	0.02	0.14	3,213	14.27	14.29	13.96	2.31	-0.49	0.56
6686	2023-01-19	14.18	0.04	-0.28	20,133	14.20	14.21	14.12	0.63	-0.14	0.63
6685	2023-01-18	14.22	0.18	-1.25	1,827	14.25	14.34	14.22	0.84	-0.21	-0.14
6684	2023-01-17	14.40	0.09	-0.62	890	14.31	14.40	14.31	0.63	0.63	-1.04
6683	2023-01-13	14.49	0.00	0.00	2,257	14.18	14.49	14.18	2.19	2.19	-1.24
6682	2023-01-12	14.49	0.09	0.63	2,382	14.23	14.49	14.23	1.83	1.83	-2.14
6681	2023-01-11	14.40	0.14	0.98	2,659	14.26	14.40	14.20	1.40	0.98	-1.18
6680	2023-01-10	14.26	0.07	-0.49	820	14.28	14.28	14.26	0.14	-0.14	0.00
6679	2023-01-09	14.33	0.19	1.34	4,237	14.10	14.34	14.10	1.70	1.63	-0.35
6678	2023-01-06	14.14	0.07	0.50	4,263	14.00	14.22	13.99	1.64	1.00	-0.28
6677	2023-01-05	14.07	0.07	0.50	3,946	13.72	14.07	13.72	2.55	2.55	-0.50
6676	2023-01-04	14.00	0.03	0.21	16,653	13.85	14.26	13.81	3.25	1.08	-2.00
6675	2023-01-03	13.97	0.20	1.45	5,482	13.67	13.97	13.67	2.19	2.19	-0.86
6674	2022-12-30	13.77	0.02	0.15	48,088	13.80	13.83	13.30	3.84	-0.22	-0.73
6673	2022-12-29	13.75	0.13	0.95	3,792	13.70	13.75	13.64	0.80	0.36	0.36
6672	2022-12-28	13.62	0.27	-1.94	1,551	13.80	13.80	13.62	1.30	-1.30	0.59
6671	2022-12-27	13.89	0.12	0.87	1,210	13.80	13.90	13.80	0.72	0.65	-0.65
6670	2022-12-23	13.77	0.02	-0.15	3,386	13.81	13.85	13.72	0.94	-0.29	0.22
6669	2022-12-22	13.79	0.17	-1.22	1,481	13.89	13.89	13.75	1.01	-0.72	0.15
6668	2022-12-21	13.96	0.08	0.58	3,155	13.92	14.04	13.92	0.86	0.29	-0.50
6667	2022-12-20	13.88	0.06	-0.43	2,742	14.06	14.06	13.88	1.28	-1.28	0.29
6666	2022-12-19	13.94	0.15	1.09	3,313	13.73	13.95	13.73	1.60	1.53	0.86
6665	2022-12-16	13.79	0.11	-0.79	18,601	13.75	13.86	13.74	0.87	0.29	-0.44
6664	2022-12-15	13.90	0.05	0.36	6,234	13.74	14.15	13.74	2.98	1.16	-1.08
6663	2022-12-14	13.85	0.04	-0.29	5,412	14.13	14.15	13.83	2.26	-1.98	-0.79
6662	2022-12-13	13.89	0.91	-6.15	32,105	14.87	14.90	13.80	7.40	-6.59	1.73
6661	2022-12-12	14.80	0.12	0.82	4,588	14.70	14.87	14.70	1.16	0.68	0.47
6660	2022-12-09	14.68	0.17	1.17	6,140	14.65	14.70	14.52	1.23	0.20	0.14
6659	2022-12-08	14.51	0.07	-0.48	4,133	14.69	14.82	14.51	2.11	-1.23	0.96
6658	2022-12-07	14.58	0.08	0.55	2,945	14.42	14.70	14.42	1.94	1.11	0.75
6657	2022-12-06	14.50	0.31	2.18	3,802	14.25	14.50	14.25	1.75	1.75	-0.55
6656	2022-12-05	14.19	0.24	-1.66	6,160	14.08	14.45	14.01	3.13	0.78	0.42
6655	2022-12-02	14.43	0.07	0.49	5,556	14.61	14.68	14.43	1.71	-1.23	-2.43
6654	2022-12-01	14.36	0.06	-0.42	5,681	14.46	14.69	14.21	3.32	-0.69	1.74
6653	2022-11-30	14.42	0.13	-0.89	5,479	14.36	14.79	14.36	2.99	0.42	0.28
6652	2022-11-29	14.55	0.04	0.28	753	14.52	14.60	14.52	0.55	0.21	-1.31
6651	2022-11-28	14.51	0.23	-1.56	5,535	14.55	14.70	14.51	1.31	-0.27	0.07
6650	2022-11-25	14.74	0.02	0.14	4,238	14.71	14.97	14.71	1.77	0.20	-1.29
6649	2022-11-23	14.72	0.35	2.44	19,834	14.06	14.72	14.06	4.69	4.69	-0.07
6648	2022-11-22	14.37	0.08	0.56	4,694	14.09	14.37	14.09	1.99	1.99	-2.16
6647	2022-11-21	14.29	0.09	-0.63	5,490	14.31	14.42	14.29	0.91	-0.14	-1.40
6646	2022-11-18	14.38	0.35	2.49	4,558	14.08	14.39	14.08	2.20	2.13	-0.49
6645	2022-11-17	14.03	0.34	-2.37	3,503	14.12	14.29	14.03	1.84	-0.64	0.36
6644	2022-11-16	14.37	0.03	0.21	5,632	14.18	14.37	14.05	2.26	1.34	-1.74
6643	2022-11-15	14.34	0.25	1.77	8,310	14.28	14.44	14.21	1.61	0.42	-1.12
6642	2022-11-14	14.09	0.02	0.14	5,927	14.22	14.22	13.92	2.11	-0.91	1.35
6641	2022-11-11	14.07	0.04	-0.28	8,147	14.06	14.23	13.85	2.70	0.07	1.07
6640	2022-11-10	14.11	0.06	0.43	16,010	14.06	14.21	13.98	1.64	0.36	-0.35
6639	2022-11-09	14.05	0.05	0.36	9,471	13.87	14.05	13.77	2.02	1.30	0.07
6638	2022-11-08	14.00	0.03	-0.21	3,695	13.91	14.17	13.91	1.87	0.65	-0.93
6637	2022-11-07	14.03	0.11	-0.78	7,771	14.23	14.25	13.95	2.11	-1.41	-0.86
6636	2022-11-04	14.14	0.05	0.35	5,267	13.87	14.14	13.87	1.95	1.95	0.64
6635	2022-11-03	14.09	0.09	-0.63	5,424	13.86	14.11	13.86	1.80	1.66	-1.56
6634	2022-11-02	14.18	0.41	2.98	5,380	13.53	14.18	13.53	4.80	4.80	-2.26
6633	2022-11-01	13.77	0.12	0.88	9,143	13.79	13.84	13.50	2.47	-0.15	-1.74
6632	2022-10-31	13.65	0.03	-0.22	10,654	13.73	13.88	13.56	2.33	-0.58	1.03
6631	2022-10-28	13.68	0.02	-0.15	11,960	13.80	13.80	13.68	0.87	-0.87	0.37
6630	2022-10-27	13.70	0.17	-1.23	5,969	13.71	13.99	13.66	2.41	-0.07	0.73
6629	2022-10-26	13.87	0.38	-2.67	9,747	14.06	14.17	13.83	2.42	-1.35	-1.15
6628	2022-10-25	14.25	0.36	2.59	3,788	14.19	14.28	14.00	1.97	0.42	-1.33
6627	2022-10-24	13.89	0.07	0.51	6,243	13.99	14.02	13.87	1.07	-0.71	2.16
6626	2022-10-21	13.82	0.17	-1.22	11,111	13.88	14.00	13.72	2.02	-0.43	1.23
6625	2022-10-20	13.99	0.15	1.08	4,054	13.83	14.11	13.83	2.02	1.16	-0.79
6624	2022-10-19	13.84	0.35	-2.47	8,271	14.22	14.25	13.84	2.88	-2.67	-0.07
6623	2022-10-18	14.19	0.17	-1.18	14,896	14.25	14.53	13.99	3.79	-0.42	0.21
6622	2022-10-17	14.36	0.21	1.48	12,834	14.25	14.54	14.25	2.04	0.77	-0.77
6621	2022-10-14	14.15	0.20	-1.39	14,882	14.26	14.47	14.01	3.23	-0.77	0.71
6620	2022-10-13	14.35	0.15	1.06	6,537	14.23	14.58	14.10	3.37	0.84	-0.63
6619	2022-10-12	14.20	0.13	0.92	10,341	14.05	14.34	14.05	2.06	1.07	0.21
6618	2022-10-11	14.07	0.18	-1.26	9,886	14.30	14.30	14.07	1.61	-1.61	-0.14
6617	2022-10-10	14.25	0.12	-0.84	4,905	14.62	14.65	14.25	2.74	-2.53	0.35
6616	2022-10-07	14.37	0.26	-1.78	2,547	14.52	14.55	14.37	1.24	-1.03	1.74
6615	2022-10-06	14.63	0.17	-1.15	4,028	14.46	14.65	14.46	1.31	1.18	-0.75
6614	2022-10-05	14.80	0.28	1.93	1,196	14.69	14.80	14.69	0.75	0.75	-2.30
6613	2022-10-04	14.52	0.23	1.61	5,364	14.26	14.74	14.26	3.37	1.82	1.17
6612	2022-10-03	14.29	0.09	0.63	1,597	14.46	14.46	14.27	1.31	-1.18	-0.21
6611	2022-09-30	14.20	0.40	-2.74	3,184	14.39	14.56	14.19	2.57	-1.32	1.83
6610	2022-09-29	14.60	0.11	-0.75	3,857	14.91	14.91	14.26	4.36	-2.08	-1.44
6609	2022-09-28	14.71	0.26	-1.74	2,673	14.96	15.03	14.71	2.14	-1.67	1.36
6608	2022-09-27	14.97	0.09	-0.60	7,158	15.07	15.18	14.93	1.66	-0.66	-0.07
6607	2022-09-26	15.06	0.24	1.62	4,132	14.82	15.06	14.82	1.62	1.62	0.07
6606	2022-09-23	14.82	0.12	0.82	6,905	14.56	14.91	14.56	2.40	1.79	0.00
6605	2022-09-22	14.70	0.02	-0.14	5,914	14.63	14.70	14.35	2.39	0.48	-0.95
6604	2022-09-21	14.72	0.03	-0.20	5,877	15.00	15.00	14.62	2.53	-1.87	-0.61
6603	2022-09-20	14.75	0.22	1.51	10,123	14.46	14.78	14.38	2.77	2.01	1.69
6602	2022-09-19	14.53	0.35	2.47	6,068	14.27	14.53	14.05	3.36	1.82	-0.48
6601	2022-09-16	14.18	0.08	0.57	14,961	14.02	14.38	14.02	2.57	1.14	0.63
6600	2022-09-15	14.10	0.02	-0.14	8,632	14.17	14.17	14.01	1.13	-0.49	-0.57
6599	2022-09-14	14.12	0.16	1.15	9,337	14.09	14.25	14.09	1.14	0.21	0.35
6598	2022-09-13	13.96	0.19	-1.34	89,610	14.21	14.21	13.96	1.76	-1.76	0.93
6597	2022-09-12	14.15	0.05	0.35	5,940	14.30	14.37	14.09	1.96	-1.05	0.42
6596	2022-09-09	14.10	0.10	-0.70	41,108	14.35	14.44	14.06	2.65	-1.74	1.42
6595	2022-09-08	14.20	0.07	-0.49	8,131	14.26	14.26	14.05	1.47	-0.42	1.06
6594	2022-09-07	14.27	0.17	1.21	1,247	14.08	14.30	14.07	1.63	1.35	-0.07
6593	2022-09-06	14.10	0.20	-1.40	6,017	14.08	14.43	14.06	2.63	0.14	-0.14
6592	2022-09-02	14.30	0.32	2.29	4,844	14.05	14.38	14.05	2.35	1.78	-1.54
6591	2022-09-01	13.98	0.22	-1.55	7,659	14.05	14.19	13.84	2.49	-0.50	0.50
6590	2022-08-31	14.20	0.10	-0.70	5,005	14.25	14.33	14.13	1.40	-0.35	-1.06
6589	2022-08-30	14.30	0.05	0.35	2,190	14.32	14.32	14.10	1.54	-0.14	-0.35
6588	2022-08-29	14.25	0.03	-0.21	22,843	14.26	14.43	14.16	1.89	-0.07	0.49
6587	2022-08-26	14.28	0.19	-1.31	5,525	14.39	14.55	14.26	2.02	-0.76	-0.14
6586	2022-08-25	14.47	0.10	0.70	4,427	14.45	14.51	14.34	1.18	0.14	-0.55
6585	2022-08-24	14.37	0.18	-1.24	6,418	14.44	14.60	14.36	1.66	-0.48	0.56
6584	2022-08-23	14.55	0.04	0.28	3,613	14.60	14.62	14.40	1.51	-0.34	-0.76
6583	2022-08-22	14.51	0.04	0.28	3,454	14.32	14.63	14.32	2.16	1.33	0.62
6582	2022-08-19	14.47	0.13	-0.89	7,459	14.41	14.68	14.38	2.08	0.42	-1.04
6581	2022-08-18	14.60	0.18	1.25	3,531	14.53	14.60	14.42	1.24	0.48	-1.30
6580	2022-08-17	14.42	0.08	-0.55	12,184	14.36	14.63	14.36	1.88	0.42	0.76
6579	2022-08-16	14.50	0.05	0.35	7,800	14.63	14.65	14.37	1.91	-0.89	-0.97
6578	2022-08-15	14.45	0.07	-0.48	9,997	14.40	14.48	14.37	0.76	0.35	1.25
6577	2022-08-12	14.52	0.17	-1.16	8,841	14.67	14.71	14.50	1.43	-1.02	-0.83
6576	2022-08-11	14.69	0.21	1.45	3,339	14.65	14.69	14.41	1.91	0.27	-0.14
6575	2022-08-10	14.48	0.19	-1.30	7,897	14.76	14.79	14.48	2.10	-1.90	1.17
6574	2022-08-09	14.67	0.01	0.07	2,082	14.57	14.75	14.57	1.24	0.69	0.61
6573	2022-08-08	14.66	0.05	-0.34	7,951	14.80	14.91	14.62	1.96	-0.95	-0.61
6572	2022-08-05	14.71	0.16	1.10	1,477	14.61	14.85	14.60	1.71	0.68	0.61
6571	2022-08-04	14.55	0.16	-1.09	2,855	14.81	14.81	14.55	1.76	-1.76	0.41
6570	2022-08-03	14.71	0.08	0.55	4,268	14.85	14.90	14.63	1.82	-0.94	0.68
6569	2022-08-02	14.63	0.03	-0.20	2,852	14.47	14.82	14.47	2.42	1.11	1.50
6568	2022-08-01	14.66	0.04	-0.27	5,841	14.68	14.95	14.66	1.98	-0.14	-1.30
6567	2022-07-29	14.70	0.19	1.31	78,300	14.89	14.95	14.55	2.69	-1.28	-0.14
6566	2022-07-28	14.51	0.11	-0.75	19,316	14.61	14.80	14.45	2.40	-0.68	2.62
6565	2022-07-27	14.62	0.06	-0.41	22,123	15.00	15.00	14.50	3.33	-2.53	-0.07
6564	2022-07-26	14.68	0.03	-0.20	6,280	14.75	15.33	14.60	4.95	-0.47	2.18
6563	2022-07-25	14.71	0.02	-0.14	1,704	14.67	14.73	14.56	1.16	0.27	0.27
6562	2022-07-22	14.73	0.02	-0.14	1,614	14.78	14.79	14.70	0.61	-0.34	-0.41
6561	2022-07-21	14.75	0.11	-0.74	3,474	15.02	15.04	14.75	1.93	-1.80	0.20
6560	2022-07-20	14.86	0.05	0.34	2,536	14.81	15.07	14.80	1.82	0.34	1.08
6559	2022-07-19	14.81	0.05	-0.34	3,634	14.92	15.00	14.78	1.47	-0.74	0.00
6558	2022-07-18	14.86	0.06	0.41	1,714	14.65	14.86	14.62	1.64	1.43	0.40
6557	2022-07-15	14.80	0.10	0.68	1,337	14.85	14.86	14.67	1.28	-0.34	-1.01
6556	2022-07-14	14.70	0.21	-1.41	1,060	14.55	14.70	14.55	1.03	1.03	1.02
6555	2022-07-13	14.91	0.26	1.77	7,087	14.75	14.91	14.68	1.56	1.08	-2.41
6554	2022-07-12	14.65	0.13	-0.88	1,193	14.62	14.85	14.62	1.57	0.21	0.68
6553	2022-07-11	14.78	0.01	-0.07	1,505	14.55	14.85	14.55	2.06	1.58	-1.08
6552	2022-07-08	14.79	0.04	0.27	574	14.76	14.79	14.75	0.27	0.20	-1.62
6551	2022-07-07	14.75	0.17	1.17	706	14.68	14.75	14.68	0.48	0.48	0.07
6550	2022-07-06	14.58	0.02	-0.14	2,094	14.54	14.63	14.52	0.76	0.28	0.69
6549	2022-07-05	14.60	0.01	0.07	776	14.60	14.60	14.51	0.62	0.00	-0.41
6548	2022-07-01	14.59	0.24	-1.62	1,017	14.60	14.61	14.59	0.14	-0.07	0.07
6547	2022-06-30	14.83	0.24	1.64	1,457	14.65	14.83	14.39	3.00	1.23	-1.55
6546	2022-06-29	14.59	0.00	0.00	1,112	14.44	14.59	14.44	1.04	1.04	0.41
6545	2022-06-28	14.59	0.08	0.55	2,156	14.52	14.59	14.26	2.27	0.48	-1.03
6544	2022-06-27	14.51	0.37	2.62	2,849	14.21	14.51	14.10	2.89	2.11	0.07
6543	2022-06-24	14.14	0.21	1.51	13,763	14.38	14.38	14.00	2.64	-1.67	0.50
6542	2022-06-23	13.93	0.33	-2.31	1,238	14.10	14.10	13.90	1.42	-1.21	3.23
6541	2022-06-22	14.26	0.14	-0.97	1,054	14.45	14.45	14.24	1.45	-1.31	-1.12
6540	2022-06-21	14.40	0.42	3.00	5,347	13.98	14.60	13.90	5.01	3.00	0.35
6539	2022-06-17	13.98	0.12	0.87	15,968	13.76	13.98	13.76	1.60	1.60	0.00
6538	2022-06-16	13.86	0.14	-1.00	8,878	14.00	14.01	13.81	1.43	-1.00	-0.72
6537	2022-06-15	14.00	0.01	-0.07	4,088	14.08	14.21	14.00	1.49	-0.57	0.00
6536	2022-06-14	14.01	0.29	-2.03	6,304	14.12	14.39	14.00	2.76	-0.78	0.50
6535	2022-06-13	14.30	0.20	-1.38	9,130	14.31	14.40	14.30	0.70	-0.07	-1.26
6534	2022-06-10	14.50	0.07	-0.48	15,180	14.45	14.58	14.23	2.42	0.35	-1.31
6533	2022-06-09	14.57	0.28	-1.89	17,764	14.85	14.85	14.41	2.96	-1.89	-0.82
6532	2022-06-08	14.85	0.33	2.27	4,484	14.66	14.85	14.60	1.71	1.30	0.00
6531	2022-06-07	14.52	0.12	0.83	3,724	14.60	14.65	14.42	1.58	-0.55	0.96
6530	2022-06-06	14.40	0.45	-3.03	11,707	14.66	14.66	14.39	1.84	-1.77	1.39
6529	2022-06-03	14.85	0.00	0.00	646	14.85	14.85	14.66	1.28	0.00	-1.28
6528	2022-06-02	14.85	0.03	0.20	10,104	14.88	14.90	14.61	1.95	-0.20	0.00
6527	2022-06-01	14.82	0.01	-0.07	1,159	14.74	14.90	14.74	1.09	0.54	0.40
6526	2022-05-31	14.83	0.07	-0.47	6,443	14.73	14.83	14.57	1.77	0.68	-0.61
6525	2022-05-27	14.90	0.29	1.98	2,790	14.87	14.90	14.70	1.34	0.20	-1.14
6524	2022-05-26	14.61	0.09	0.62	7,413	14.72	14.90	14.50	2.72	-0.75	1.78
6523	2022-05-25	14.52	0.08	-0.55	17,507	14.43	14.52	14.37	1.04	0.62	1.38
6522	2022-05-24	14.60	0.01	0.07	3,149	14.67	14.74	14.43	2.11	-0.48	-1.16
6521	2022-05-23	14.59	0.07	-0.48	7,578	14.41	14.69	14.41	1.94	1.25	0.55
6520	2022-05-20	14.66	0.19	-1.28	3,288	14.65	14.80	14.57	1.57	0.07	-1.71
6519	2022-05-19	14.85	0.00	0.00	1,637	14.63	14.85	14.63	1.50	1.50	-1.35
6518	2022-05-18	14.85	0.04	-0.27	11,669	14.37	14.85	14.37	3.34	3.34	-1.48
6517	2022-05-17	14.89	0.33	2.27	12,210	14.90	15.74	14.63	7.45	-0.07	-3.49
6516	2022-05-16	14.56	0.04	0.28	2,048	14.50	14.86	14.50	2.48	0.41	2.34
6515	2022-05-13	14.52	0.08	-0.55	11,477	14.73	14.74	14.50	1.63	-1.43	-0.14
6514	2022-05-12	14.60	0.15	-1.02	24,539	14.59	14.85	14.58	1.85	0.07	0.89
6513	2022-05-11	14.75	0.28	-1.86	6,650	15.01	15.08	14.62	3.06	-1.73	-1.08
6512	2022-05-10	15.03	0.12	-0.79	1,425	15.05	15.10	15.03	0.47	-0.13	-0.13
6511	2022-05-09	15.15	0.05	-0.33	1,091	15.12	15.15	15.06	0.60	0.20	-0.66
6510	2022-05-06	15.20	0.14	-0.91	7,147	15.50	15.61	15.05	3.61	-1.94	-0.53
6509	2022-05-05	15.34	0.04	0.26	6,601	15.09	15.34	15.09	1.66	1.66	1.04
6508	2022-05-04	15.30	0.14	0.92	32,286	15.13	15.35	15.13	1.45	1.12	-1.37
6507	2022-05-03	15.16	0.08	0.53	7,068	15.00	15.25	14.89	2.40	1.07	-0.20
6506	2022-05-02	15.08	0.11	-0.72	8,222	15.03	15.34	15.02	2.13	0.33	-0.53
6505	2022-04-29	15.19	0.14	-0.91	5,180	15.75	15.75	15.10	4.13	-3.56	-1.05
6504	2022-04-28	15.33	0.34	-2.17	11,629	15.26	15.49	15.21	1.83	0.46	2.74
6503	2022-04-27	15.67	0.00	0.00	680	15.50	15.67	15.35	2.06	1.10	-2.62
6502	2022-04-26	15.67	0.01	0.06	17,366	15.50	15.67	15.20	3.03	1.10	-1.08
6501	2022-04-25	15.66	0.19	-1.20	1,229	15.68	15.74	15.66	0.51	-0.13	-1.02
6500	2022-04-22	15.85	0.01	0.06	395	15.65	15.85	15.65	1.28	1.28	-1.07
6499	2022-04-21	15.84	0.14	-0.88	2,620	15.87	16.00	15.72	1.76	-0.19	-1.20
6498	2022-04-20	15.98	0.33	2.11	17,400	15.79	15.98	15.70	1.77	1.20	-0.69
6497	2022-04-19	15.65	0.05	-0.32	2,118	15.80	15.81	15.65	1.01	-0.95	0.89
6496	2022-04-18	15.70	0.02	-0.13	28,174	15.68	15.87	15.66	1.34	0.13	0.64
6495	2022-04-15	15.72	0.00	0.00	14,329	15.62	15.78	15.56	1.41	0.64	-0.25
6494	2022-04-14	15.72	0.05	0.32	14,329	15.62	15.78	15.56	1.41	0.64	-0.64
6493	2022-04-13	15.67	0.04	-0.25	1,092	15.62	15.74	15.62	0.77	0.32	-0.32
6492	2022-04-12	15.71	0.13	-0.82	549	15.75	15.79	15.71	0.51	-0.25	-0.57
6491	2022-04-11	15.84	0.08	0.51	1,943	15.75	15.84	15.71	0.83	0.57	-0.57
6490	2022-04-08	15.76	0.08	-0.51	2,379	15.82	15.85	15.76	0.57	-0.38	-0.06
6489	2022-04-07	15.84	0.04	-0.25	9,052	15.88	15.89	15.77	0.76	-0.25	-0.13
6488	2022-04-06	15.88	0.02	-0.13	3,805	15.79	16.08	15.76	2.03	0.57	0.00
6487	2022-04-05	15.90	0.46	-2.81	30,442	16.20	16.34	15.80	3.33	-1.85	-0.69
6486	2022-04-04	16.36	0.09	-0.55	3,303	16.45	16.45	16.36	0.55	-0.55	-0.98
6485	2022-04-01	16.45	0.09	-0.54	3,531	16.50	16.54	16.38	0.97	-0.30	0.00
6484	2022-03-31	16.54	0.09	0.55	15,354	16.35	16.55	16.34	1.28	1.16	-0.24
6483	2022-03-30	16.45	0.01	-0.06	1,973	16.49	16.51	16.45	0.36	-0.24	-0.61
6482	2022-03-29	16.46	0.09	-0.54	1,483	16.55	16.63	16.46	1.03	-0.54	0.18
6481	2022-03-28	16.55	0.14	0.85	3,569	16.41	16.55	16.22	2.01	0.85	0.00
6480	2022-03-25	16.41	0.00	0.00	2,631	16.39	16.42	16.39	0.18	0.12	0.00
6479	2022-03-24	16.41	0.05	0.31	1,685	16.33	16.41	16.33	0.49	0.49	-0.12
6478	2022-03-23	16.36	0.09	-0.55	3,928	16.28	16.36	16.16	1.23	0.49	-0.18
6477	2022-03-22	16.45	0.21	-1.26	4,280	16.56	16.69	16.45	1.45	-0.66	-1.03
6476	2022-03-21	16.66	0.09	-0.54	3,517	16.55	16.66	16.50	0.97	0.66	-0.60
6475	2022-03-18	16.75	0.28	1.70	9,829	16.50	16.75	16.46	1.76	1.52	-1.19
6474	2022-03-17	16.47	0.04	-0.24	2,244	16.45	16.54	16.36	1.09	0.12	0.18
6473	2022-03-16	16.51	0.11	0.67	11,490	16.45	16.59	16.32	1.64	0.36	-0.36
6472	2022-03-15	16.40	0.00	0.00	2,017	16.31	16.47	16.31	0.98	0.55	0.30
6471	2022-03-14	16.40	0.01	0.06	865	16.40	16.52	16.40	0.73	0.00	-0.55
6470	2022-03-11	16.39	0.14	-0.85	646	16.30	16.52	16.39	0.80	0.55	0.06
6469	2022-03-10	16.53	0.03	0.18	4,929	16.30	16.53	16.30	1.41	1.41	-1.39
6468	2022-03-09	16.50	0.35	2.17	2,411	16.16	16.64	16.16	2.97	2.10	-1.21
6467	2022-03-08	16.15	0.06	0.37	4,304	16.15	16.29	16.15	0.87	0.00	0.06
6466	2022-03-07	16.09	0.34	-2.07	19,744	16.37	16.49	16.06	2.63	-1.71	0.37
6465	2022-03-04	16.43	0.06	-0.36	12,627	16.26	16.54	16.26	1.72	1.05	-0.37
6464	2022-03-03	16.49	0.01	-0.06	1,993	16.74	16.71	16.45	1.55	-1.49	-1.39
6463	2022-03-02	16.50	0.09	0.55	1,811	16.36	16.60	16.36	1.47	0.86	1.45
6462	2022-03-01	16.41	0.02	-0.12	6,327	16.45	16.46	16.41	0.30	-0.24	-0.30
6461	2022-02-28	16.43	0.02	-0.12	4,987	16.45	16.45	16.43	0.12	-0.12	0.12
6460	2022-02-25	16.45	0.18	1.11	11,988	16.45	16.50	16.34	0.97	0.00	0.00
6459	2022-02-24	16.27	0.14	-0.85	1,085	16.27	16.36	16.26	0.61	0.00	1.11
6458	2022-02-23	16.41	0.29	-1.74	14,922	16.76	16.80	16.29	3.04	-2.09	-0.85
6457	2022-02-22	16.70	0.05	-0.30	5,869	16.64	16.84	16.64	1.20	0.36	0.36
6456	2022-02-18	16.75	0.10	-0.59	986	16.75	16.94	16.71	1.37	0.00	-0.66
6455	2022-02-17	16.85	0.00	0.00	984	16.85	16.89	16.85	0.24	0.00	-0.59
6454	2022-02-16	16.85	0.14	-0.82	1,443	16.85	16.87	16.81	0.36	0.00	0.00
6453	2022-02-15	16.99	0.17	1.01	914	16.70	16.95	16.70	1.50	1.74	-0.82
6452	2022-02-14	16.82	0.14	-0.83	914	16.70	16.95	16.70	1.50	0.72	-0.71
6451	2022-02-11	16.96	0.04	-0.24	1,541	16.76	17.00	16.96	0.24	1.19	-1.53
6450	2022-02-10	17.00	0.25	1.49	11,701	16.81	17.00	16.65	2.08	1.13	-1.41
6449	2022-02-09	16.75	0.05	0.30	1,440	16.70	16.75	16.70	0.30	0.30	0.36
6448	2022-02-08	16.70	0.05	0.30	1,549	16.70	16.76	16.70	0.36	0.00	0.00
6447	2022-02-07	16.65	0.10	-0.60	635	16.65	16.89	16.65	1.44	0.00	0.30
6446	2022-02-04	16.75	0.00	0.00	331	16.75	16.75	16.75	0.00	0.00	-0.60
6445	2022-02-03	16.75	0.05	-0.30	735	16.71	16.80	16.70	0.60	0.24	0.00
6444	2022-02-02	16.80	0.05	0.30	712	16.63	16.80	16.70	0.60	1.02	-0.54
6443	2022-02-01	16.75	0.17	-1.00	4,413	16.73	16.96	16.73	1.37	0.12	-0.72
6442	2022-01-31	16.92	0.11	0.65	860	16.91	16.92	16.72	1.18	0.06	-1.12
6441	2022-01-28	16.81	0.17	-1.00	2,211	16.86	16.86	16.72	0.83	-0.30	0.59
6440	2022-01-27	16.98	0.14	0.83	2,782	16.96	17.03	16.84	1.12	0.12	-0.71
6439	2022-01-26	16.84	0.10	0.60	5,026	16.85	17.09	16.70	2.31	-0.06	0.71
6438	2022-01-25	16.74	0.05	-0.30	15,846	16.99	17.03	16.68	2.06	-1.47	0.66
6437	2022-01-24	16.79	0.17	1.02	8,744	16.84	17.20	16.56	3.80	-0.30	1.19
6436	2022-01-21	16.62	0.20	-1.19	4,175	16.84	16.98	16.57	2.43	-1.31	1.32
6435	2022-01-20	16.82	0.05	-0.30	2,583	16.94	16.94	16.67	1.59	-0.71	0.12
6434	2022-01-19	16.87	0.08	-0.47	17,234	16.90	17.15	16.67	2.84	-0.18	0.41
6433	2022-01-18	16.95	0.08	0.47	3,930	17.01	17.37	16.95	2.47	-0.35	-0.29
6432	2022-01-14	16.87	0.02	-0.12	5,164	16.74	17.09	16.74	2.09	0.78	0.83
6431	2022-01-13	16.89	0.04	-0.24	3,339	16.84	17.15	16.78	2.20	0.30	-0.89
6430	2022-01-12	16.93	0.05	0.30	4,225	16.57	17.10	16.57	3.20	2.17	-0.53
6429	2022-01-11	16.88	0.25	1.50	1,516	16.60	16.93	16.60	1.99	1.69	-1.84
6428	2022-01-10	16.63	0.16	-0.95	15,122	16.79	16.95	16.60	2.08	-0.95	-0.18
6427	2022-01-07	16.79	0.22	1.33	14,368	16.45	16.83	16.45	2.31	2.07	0.00
6426	2022-01-06	16.57	0.12	-0.72	5,558	16.86	16.86	16.57	1.72	-1.72	-0.72
6425	2022-01-05	16.69	0.06	-0.36	5,473	16.57	17.04	16.57	2.84	0.72	1.02
6424	2022-01-04	16.75	0.23	-1.35	9,204	16.95	16.98	16.75	1.36	-1.18	-1.07
6423	2022-01-03	16.98	0.45	2.72	1,889	16.51	16.98	16.51	2.85	2.85	-0.18
6422	2021-12-31	16.53	0.03	0.18	12,279	16.51	16.55	16.49	0.36	0.12	-0.12
6421	2021-12-30	16.50	0.05	-0.30	14,069	16.61	16.65	16.50	0.90	-0.66	0.06
6420	2021-12-29	16.55	0.11	0.67	37,258	16.45	16.60	16.42	1.09	0.61	0.36
6419	2021-12-28	16.44	0.28	-1.67	319,532	16.61	16.75	16.41	2.05	-1.02	0.06
6418	2021-12-27	16.72	0.07	0.42	12,728	16.70	16.80	16.50	1.80	0.12	-0.66
6417	2021-12-23	16.65	0.04	0.24	16,916	16.40	16.68	16.29	2.38	1.52	0.30
6416	2021-12-22	16.61	0.28	-1.66	8,022	16.73	16.83	16.61	1.32	-0.72	-1.26
6415	2021-12-21	16.89	0.01	0.06	6,977	16.66	17.22	16.66	3.36	1.38	-0.95
6414	2021-12-20	16.88	0.27	1.63	13,641	16.41	16.96	16.41	3.35	2.86	-1.30
6413	2021-12-17	16.61	0.09	-0.54	3,257	16.56	16.70	16.51	1.15	0.30	-1.20
6412	2021-12-16	16.70	0.09	0.54	2,997	16.55	16.80	16.55	1.51	0.91	-0.84
6411	2021-12-15	16.61	0.11	-0.66	2,770	16.75	16.85	16.58	1.61	-0.84	-0.36
6410	2021-12-14	16.72	0.03	-0.18	6,510	16.57	16.84	16.57	1.63	0.91	0.18
6409	2021-12-13	16.75	0.12	-0.71	5,526	16.40	16.92	16.40	3.17	2.13	-1.07
6408	2021-12-10	16.87	0.11	0.66	8,125	16.65	17.01	16.65	2.16	1.32	-2.79
6407	2021-12-09	16.76	0.04	-0.24	7,368	16.88	16.91	16.64	1.60	-0.71	-0.66
6406	2021-12-08	16.80	0.02	0.12	4,230	16.58	16.95	16.58	2.23	1.33	0.48
6405	2021-12-07	16.78	0.13	-0.77	9,529	16.75	16.97	16.68	1.73	0.18	-1.19
6404	2021-12-06	16.91	0.07	-0.41	3,835	16.92	16.95	16.83	0.71	-0.06	-0.95
6403	2021-12-03	16.98	0.01	0.06	9,062	16.92	17.00	16.81	1.12	0.35	-0.35
6402	2021-12-02	16.97	0.17	1.01	4,012	16.81	17.00	16.77	1.37	0.95	-0.29
6401	2021-12-01	16.80	0.18	1.08	3,559	16.62	16.97	16.59	2.29	1.08	0.06
6400	2021-11-30	16.62	0.20	-1.19	4,165	16.75	16.75	16.41	2.03	-0.78	0.00
6399	2021-11-29	16.82	0.08	0.48	11,155	16.68	16.90	16.42	2.88	0.84	-0.42
6398	2021-11-26	16.74	0.10	-0.59	2,857	16.65	16.80	16.42	2.28	0.54	-0.36
6397	2021-11-24	16.84	0.04	0.24	1,034	16.75	16.87	16.75	0.72	0.54	-1.13
6396	2021-11-23	16.80	0.03	-0.18	772	16.74	16.86	16.74	0.72	0.36	-0.30
6395	2021-11-22	16.83	0.06	0.36	1,839	16.85	16.87	16.83	0.24	-0.12	-0.53
6394	2021-11-19	16.77	0.06	0.36	4,453	16.75	16.95	16.69	1.55	0.12	0.48
6393	2021-11-18	16.71	0.04	-0.24	9,227	16.77	16.90	16.51	2.33	-0.36	0.24
6392	2021-11-17	16.75	0.12	-0.71	9,866	16.83	17.24	16.75	2.91	-0.48	0.12
6391	2021-11-16	16.87	0.01	0.06	9,518	16.85	17.09	16.85	1.42	0.12	-0.24
6390	2021-11-15	16.86	0.04	-0.24	2,456	16.83	16.97	16.83	0.83	0.18	-0.06
6389	2021-11-12	16.90	0.22	-1.29	1,354	16.81	16.90	16.80	0.59	0.54	-0.41
6388	2021-11-11	17.12	0.12	0.71	9,180	17.00	17.12	17.00	0.71	0.71	-1.81
6387	2021-11-10	17.00	0.15	0.89	1,904	17.00	17.01	17.00	0.06	0.00	0.00
6386	2021-11-09	16.85	0.08	-0.47	727	16.85	16.97	16.85	0.71	0.00	0.89
6385	2021-11-08	16.93	0.12	0.71	1,924	16.82	17.24	16.82	2.50	0.65	-0.47
6384	2021-11-05	16.81	0.09	-0.53	6,323	16.98	17.16	16.81	2.06	-1.00	0.06
6383	2021-11-04	16.90	0.04	-0.24	3,182	16.79	16.90	16.79	0.66	0.66	0.47
6382	2021-11-03	16.94	0.20	1.19	4,978	16.68	16.96	16.68	1.68	1.56	-0.89
6381	2021-11-02	16.74	0.07	-0.42	5,427	16.66	16.78	16.61	1.02	0.48	-0.36
6380	2021-11-01	16.81	0.24	-1.41	9,172	16.71	17.05	16.71	2.03	0.60	-0.89
6379	2021-10-29	17.05	0.10	0.59	16,255	16.88	17.08	16.88	1.18	1.01	-1.99
6378	2021-10-28	16.95	0.28	1.68	6,273	16.85	17.03	16.74	1.72	0.59	-0.41
6377	2021-10-27	16.67	0.19	-1.13	1,052	16.67	16.72	16.67	0.30	0.00	1.08
6376	2021-10-26	16.86	0.12	0.72	3,406	16.75	16.90	16.60	1.79	0.66	-1.13
6375	2021-10-25	16.74	0.26	-1.53	4,522	16.97	16.97	16.74	1.36	-1.36	0.06
6374	2021-10-22	17.00	0.30	1.80	7,421	17.00	17.03	16.72	1.82	0.00	-0.18
6373	2021-10-21	16.70	0.00	0.00	3,905	16.96	16.96	16.66	1.77	-1.53	1.80
6372	2021-10-20	16.70	0.14	-0.83	3,249	16.65	16.78	16.62	0.96	0.30	1.56
6371	2021-10-19	16.84	0.14	0.84	25,621	16.79	16.98	16.55	2.56	0.30	-1.13
6370	2021-10-18	16.70	0.09	-0.54	999	16.95	16.95	16.70	1.47	-1.47	0.54
6369	2021-10-15	16.79	0.14	-0.83	10,367	16.90	16.93	16.75	1.07	-0.65	0.95
6368	2021-10-14	16.93	0.38	2.30	4,613	16.65	16.93	16.65	1.68	1.68	-0.18
6367	2021-10-13	16.55	0.12	-0.72	7,027	16.52	16.88	16.31	3.45	0.18	0.60
6366	2021-10-12	16.67	0.04	0.24	7,059	16.77	16.77	16.56	1.25	-0.60	-0.90
6365	2021-10-11	16.63	0.29	-1.71	6,690	16.96	16.96	16.63	1.95	-1.95	0.84
6364	2021-10-08	16.92	0.06	-0.35	598	16.75	16.92	16.75	1.01	1.01	0.24
6363	2021-10-07	16.98	0.23	1.37	4,611	16.85	17.08	16.85	1.36	0.77	-1.35
6362	2021-10-06	16.75	0.13	-0.77	3,075	16.85	16.87	16.66	1.25	-0.59	0.60
6361	2021-10-05	16.88	0.08	0.48	650	16.87	16.88	16.85	0.18	0.06	-0.18
6360	2021-10-04	16.80	0.01	0.06	7,596	16.79	16.90	16.74	0.95	0.06	0.42
6359	2021-10-01	16.79	0.06	-0.36	111	16.88	17.12	16.79	1.95	-0.53	0.00
6358	2021-09-30	16.85	0.07	0.42	121	16.75	16.92	16.75	1.01	0.60	0.18
6357	2021-09-29	16.78	0.17	-1.00	4,168	16.90	16.95	16.74	1.24	-0.71	-0.18
6356	2021-09-28	16.95	0.12	-0.70	2,327	17.05	17.22	16.70	3.05	-0.59	-0.29
6355	2021-09-27	17.07	0.08	0.47	1,288	16.98	17.10	16.98	0.71	0.53	-0.12
6354	2021-09-24	16.99	0.01	-0.06	1,342	16.86	17.10	16.86	1.42	0.77	-0.06
6353	2021-09-23	17.00	0.00	0.00	131	16.95	17.25	16.95	1.77	0.29	-0.82
6352	2021-09-22	17.00	0.02	-0.12	4,263	17.01	17.25	17.00	1.47	-0.06	-0.29
6351	2021-09-21	17.02	0.02	0.12	117	17.01	17.05	16.96	0.53	0.06	-0.06
6350	2021-09-20	17.00	0.35	-2.02	2,821	17.02	17.06	16.78	1.65	-0.12	0.06
6349	2021-09-17	17.35	0.52	3.09	15,474	16.78	17.35	16.73	3.69	3.40	-1.90
6348	2021-09-16	16.83	0.17	-1.00	2,230	16.82	16.99	16.78	1.25	0.06	-0.30
6347	2021-09-15	17.00	0.32	1.92	3,533	16.82	17.00	16.82	1.07	1.07	-1.06
6346	2021-09-14	16.68	0.41	-2.40	6,255	17.12	17.17	16.68	2.86	-2.57	0.84
6345	2021-09-13	17.09	0.29	1.73	8,490	17.00	17.14	16.94	1.18	0.53	0.18
6344	2021-09-10	16.80	0.13	-0.77	1,825	16.92	17.00	16.75	1.48	-0.71	1.19
6343	2021-09-09	16.93	0.07	-0.41	6,434	17.40	17.40	16.91	2.82	-2.70	-0.06
6342	2021-09-08	17.00	0.12	-0.70	20,998	17.26	17.37	16.85	3.01	-1.51	2.35
6341	2021-09-07	17.12	0.38	-2.17	2,958	17.20	17.43	17.12	1.80	-0.47	0.82
6340	2021-09-03	17.50	0.34	1.98	6,843	17.40	17.50	17.23	1.55	0.57	-1.71
6339	2021-09-02	17.16	0.04	0.23	5,873	17.35	17.36	17.09	1.56	-1.10	1.40
6338	2021-09-01	17.12	0.28	-1.61	3,135	17.28	17.28	17.12	0.93	-0.93	1.34
6337	2021-08-31	17.40	0.47	2.78	8,518	17.11	17.40	17.08	1.87	1.69	-0.69
6336	2021-08-30	16.93	0.23	-1.34	3,827	17.03	17.25	16.93	1.88	-0.59	1.06
6335	2021-08-27	17.16	0.05	-0.29	25,236	17.29	17.31	17.11	1.16	-0.75	-0.76
6334	2021-08-26	17.21	0.21	1.24	5,320	17.14	17.25	17.12	0.76	0.41	0.46
6333	2021-08-25	17.00	0.14	-0.82	5,520	17.19	17.22	17.00	1.28	-1.11	0.82
6332	2021-08-24	17.14	0.06	0.35	5,158	17.30	17.30	17.02	1.62	-0.92	0.29
6331	2021-08-23	17.08	0.22	-1.27	9,429	17.12	17.29	17.00	1.69	-0.23	1.29
6330	2021-08-20	17.30	0.30	1.76	2,187	17.07	17.30	17.07	1.35	1.35	-1.04
6329	2021-08-19	17.00	0.06	-0.35	4,532	17.29	17.29	16.87	2.43	-1.68	0.41
6328	2021-08-18	17.06	0.00	0.00	387	17.16	17.30	17.16	0.82	-0.58	1.35
6327	2021-08-17	17.06	0.24	-1.39	11,643	16.98	17.30	16.81	2.89	0.47	0.59
6326	2021-08-16	17.30	0.00	0.00	1,662	17.21	17.40	17.21	1.10	0.52	-1.85
6325	2021-08-13	17.30	0.15	-0.86	2,599	17.35	17.48	17.26	1.27	-0.29	-0.52
6324	2021-08-12	17.45	0.15	0.87	5,873	17.35	17.69	17.25	2.54	0.58	-0.57
6323	2021-08-11	17.30	0.04	-0.23	8,596	17.16	17.48	16.88	3.50	0.82	0.29
6322	2021-08-10	17.34	0.27	1.58	2,547	17.17	17.34	17.09	1.46	0.99	-1.04
6321	2021-08-09	17.07	0.43	-2.46	10,877	17.15	17.56	17.06	2.92	-0.47	0.59
6320	2021-08-06	17.50	0.10	0.57	5,942	17.35	17.50	17.21	1.67	0.86	-2.00
6319	2021-08-05	17.40	0.46	2.72	7,270	16.87	17.40	16.83	3.38	3.14	-0.29
6318	2021-08-04	16.94	0.07	-0.41	1,328	16.93	16.99	16.87	0.71	0.06	-0.41
6317	2021-08-03	17.01	0.12	-0.70	325	17.01	17.06	16.97	0.53	0.00	-0.47
6316	2021-08-02	17.13	0.27	1.60	2,838	17.71	17.72	16.90	4.63	-3.27	-0.70
6315	2021-07-30	16.86	0.15	-0.88	6,479	17.17	17.28	16.86	2.45	-1.81	5.04
6314	2021-07-29	17.01	0.47	-2.69	4,283	17.36	17.72	16.96	4.38	-2.02	0.94
6313	2021-07-28	17.48	0.10	-0.57	7,444	17.80	17.80	17.26	3.03	-1.80	-0.69
6312	2021-07-27	17.58	0.16	-0.90	3,615	16.81	17.76	16.81	5.65	4.58	1.25
6311	2021-07-26	17.74	0.43	2.48	22,825	17.21	18.25	17.21	6.04	3.08	-5.24
6310	2021-07-23	17.31	0.34	2.00	12,266	16.98	17.31	16.80	3.00	1.94	-0.58
6309	2021-07-22	16.97	0.21	-1.22	4,610	17.01	17.23	16.97	1.53	-0.24	0.06
6308	2021-07-21	17.18	0.42	2.51	6,906	17.01	17.40	17.01	2.29	1.00	-0.99
6307	2021-07-20	16.76	0.27	-1.59	14,695	17.20	17.51	16.76	4.36	-2.56	1.49
6306	2021-07-19	17.03	0.21	-1.22	15,662	17.08	17.29	16.84	2.63	-0.29	1.00
6305	2021-07-16	17.24	0.27	-1.54	6,720	17.30	17.54	17.24	1.73	-0.35	-0.93
6304	2021-07-15	17.51	0.30	1.74	4,567	17.36	17.55	17.29	1.50	0.86	-1.20
6303	2021-07-14	17.21	0.15	-0.86	1,424	17.06	17.22	17.06	0.94	0.88	0.87
6302	2021-07-13	17.36	0.16	0.93	10,282	17.15	17.50	17.08	2.45	1.22	-1.73
6301	2021-07-12	17.20	0.16	0.94	46,385	17.09	17.39	17.07	1.87	0.64	-0.29
6300	2021-07-09	17.04	0.15	0.89	31,063	16.89	17.18	16.79	2.31	0.89	0.29
6299	2021-07-08	16.89	0.30	-1.75	8,645	17.00	17.05	16.78	1.59	-0.65	0.00
6298	2021-07-07	17.19	0.06	0.35	8,115	17.29	17.29	16.88	2.37	-0.58	-1.11
6297	2021-07-06	17.13	0.24	-1.38	14,150	17.24	17.41	16.95	2.67	-0.64	0.93
6296	2021-07-02	17.37	0.13	-0.74	13,754	17.51	17.51	17.12	2.23	-0.80	-0.75
6295	2021-07-01	17.50	0.23	1.33	18,381	17.50	17.82	17.11	4.06	0.00	0.06
6294	2021-06-30	17.27	0.09	-0.52	17,227	17.02	17.75	16.92	4.88	1.47	1.33
6293	2021-06-29	17.36	0.03	0.17	45,667	17.26	17.56	16.86	4.06	0.58	-1.96
6292	2021-06-28	17.33	0.07	0.41	39,397	17.43	17.53	17.22	1.78	-0.57	-0.40
6291	2021-06-25	17.26	0.10	0.58	583,507	17.08	17.75	16.84	5.33	1.05	0.98
6290	2021-06-24	17.16	0.43	2.57	51,111	16.93	17.22	16.52	4.13	1.36	-0.47
6289	2021-06-23	16.73	0.51	3.14	46,702	16.07	16.73	16.07	4.11	4.11	1.20
6288	2021-06-22	16.22	0.13	-0.80	31,432	16.08	16.39	16.02	2.30	0.87	-0.92
6287	2021-06-21	16.35	0.01	-0.06	36,224	16.69	16.69	16.18	3.06	-2.04	-1.65
6286	2021-06-18	16.36	0.20	-1.21	35,267	16.35	16.62	16.11	3.12	0.06	2.02
6285	2021-06-17	16.56	0.42	-2.47	35,167	17.05	17.05	16.32	4.28	-2.87	-1.27
6284	2021-06-16	16.98	0.05	0.30	29,459	16.69	17.14	16.51	3.77	1.74	0.41
6283	2021-06-15	16.93	0.08	0.47	19,619	16.71	17.03	16.67	2.15	1.32	-1.42
6282	2021-06-14	16.85	0.45	-2.60	14,513	17.05	17.32	16.73	3.46	-1.17	-0.83
6281	2021-06-11	17.30	0.15	-0.86	14,726	17.39	17.42	17.04	2.19	-0.52	-1.45
6280	2021-06-10	17.45	0.14	-0.80	18,415	18.00	18.00	17.40	3.33	-3.06	-0.34
6279	2021-06-09	17.59	0.34	-1.90	16,085	17.93	17.93	17.49	2.45	-1.90	2.33
6278	2021-06-08	17.93	0.26	-1.43	6,160	18.19	18.23	17.81	2.31	-1.43	0.00
6277	2021-06-07	18.19	0.06	-0.33	14,666	18.06	18.31	18.00	1.72	0.72	0.00
6276	2021-06-04	18.25	0.13	-0.71	13,515	18.27	18.31	17.81	2.74	-0.11	-1.04
6275	2021-06-03	18.38	0.61	3.43	25,902	17.75	18.38	17.70	3.83	3.55	-0.60
6274	2021-06-02	17.77	0.07	0.40	9,552	17.62	17.98	17.62	2.04	0.85	-0.11
6273	2021-06-01	17.70	0.30	1.72	7,612	17.42	17.96	17.28	3.90	1.61	-0.45
6272	2021-05-28	17.40	0.69	4.13	22,892	16.81	17.60	16.60	5.95	3.51	0.11
6271	2021-05-27	16.71	0.08	-0.48	8,791	16.66	16.89	16.61	1.68	0.30	0.60
6270	2021-05-26	16.79	0.19	1.14	6,427	16.75	16.80	16.62	1.07	0.24	-0.77
6269	2021-05-25	16.60	0.09	-0.54	10,982	16.53	16.76	16.53	1.39	0.42	0.90
6268	2021-05-24	16.69	0.21	-1.24	4,739	16.80	16.89	16.67	1.31	-0.65	-0.96
6267	2021-05-21	16.90	0.30	1.81	11,021	16.70	17.15	16.70	2.69	1.20	-0.59
6266	2021-05-20	16.60	0.02	0.12	12,103	16.43	16.67	16.37	1.83	1.03	0.60
6265	2021-05-19	16.58	0.21	-1.25	10,808	16.56	16.80	16.56	1.45	0.12	-0.90
6264	2021-05-18	16.79	0.17	-1.00	13,298	16.97	16.97	16.77	1.18	-1.06	-1.37
6263	2021-05-17	16.96	0.42	-2.42	9,920	16.85	16.99	16.76	1.36	0.65	0.06
6262	2021-05-14	17.38	1.11	6.82	15,219	16.23	17.38	16.23	7.09	7.09	-3.05
6261	2021-05-13	16.27	0.19	1.18	13,002	16.16	16.35	16.16	1.18	0.68	-0.25
6260	2021-05-12	16.08	0.06	0.37	14,143	16.29	16.34	16.08	1.60	-1.29	0.50
6259	2021-05-11	16.02	0.06	-0.37	19,417	16.37	16.44	15.84	3.67	-2.14	1.69
6258	2021-05-10	16.08	0.06	-0.37	16,204	16.14	17.14	16.08	6.57	-0.37	1.80
6257	2021-05-07	16.14	0.13	-0.80	11,232	16.28	16.28	16.14	0.86	-0.86	0.00
6256	2021-05-06	16.27	0.32	2.01	18,701	16.30	16.32	15.90	2.58	-0.18	0.06
6255	2021-05-05	15.95	0.44	-2.68	25,369	16.42	16.42	15.63	4.81	-2.86	2.19
6254	2021-05-04	16.39	0.05	0.31	14,075	16.36	16.42	16.25	1.04	0.18	0.18
6253	2021-05-03	16.34	0.08	0.49	12,471	16.21	16.58	16.18	2.47	0.80	0.12
6252	2021-04-30	16.26	0.04	0.25	19,170	16.41	16.60	16.12	2.93	-0.91	-0.31
6251	2021-04-29	16.22	0.15	0.93	22,091	16.07	16.32	16.07	1.56	0.93	1.17
6250	2021-04-28	16.07	0.19	1.20	18,500	17.14	17.14	16.01	6.59	-6.24	0.00
6249	2021-04-27	15.88	0.59	-3.58	29,638	16.15	16.56	14.69	11.58	-1.67	7.93
6248	2021-04-26	16.47	0.13	-0.78	10,524	16.67	16.76	16.36	2.40	-1.20	-1.94
6247	2021-04-23	16.60	0.05	-0.30	11,898	16.67	16.85	16.60	1.50	-0.42	0.42
6246	2021-04-22	16.65	0.04	0.24	14,829	17.17	17.17	16.60	3.32	-3.03	0.12
6245	2021-04-21	16.61	0.06	-0.36	11,075	16.97	16.97	16.61	2.12	-2.12	3.37
6244	2021-04-20	16.67	0.15	-0.89	13,129	16.81	16.83	16.62	1.25	-0.83	1.80
6243	2021-04-19	16.82	0.02	0.12	12,942	16.80	16.82	16.67	0.89	0.12	-0.06
6242	2021-04-16	16.80	0.01	0.06	25,011	17.05	17.07	16.79	1.64	-1.47	0.00
6241	2021-04-15	16.79	0.21	-1.24	25,011	17.05	17.07	16.79	1.64	-1.52	1.55
6240	2021-04-14	17.00	0.04	0.24	21,452	16.98	17.22	16.78	2.59	0.12	0.29
6239	2021-04-13	16.96	0.04	-0.24	13,576	16.97	17.06	16.90	0.94	-0.06	0.12
6238	2021-04-12	17.00	0.00	0.00	27,339	17.02	17.03	16.85	1.06	-0.12	-0.18
6237	2021-04-09	17.00	0.00	0.00	19,960	17.00	17.12	16.78	2.00	0.00	0.12
6236	2021-04-08	17.00	0.00	0.00	13,544	17.00	17.17	16.77	2.35	0.00	0.00
6235	2021-04-07	17.00	0.01	0.06	28,631	16.93	17.11	16.83	1.65	0.41	0.00
6234	2021-04-06	16.99	0.17	1.01	35,190	16.85	17.42	16.73	4.09	0.83	-0.35
6233	2021-04-05	16.82	0.28	-1.64	25,353	17.06	17.23	16.62	3.58	-1.41	0.18
6232	2021-04-01	17.10	0.20	1.18	12,064	16.90	17.25	16.82	2.54	1.18	-0.23
6231	2021-03-31	16.90	0.06	-0.35	36,405	16.96	17.09	16.85	1.42	-0.35	0.00
6230	2021-03-30	16.96	0.09	0.53	14,407	16.77	17.20	16.77	2.56	1.13	0.00
6229	2021-03-29	16.87	0.16	-0.94	16,713	17.05	17.24	16.78	2.70	-1.06	-0.59
6228	2021-03-26	17.03	0.10	-0.58	10,427	16.99	17.25	16.68	3.35	0.24	0.12
6227	2021-03-25	17.13	0.17	1.00	12,613	17.00	17.73	16.70	6.06	0.76	-0.82
6226	2021-03-24	16.96	0.35	2.11	22,126	17.00	17.01	16.76	1.47	-0.24	0.24
6225	2021-03-23	16.61	0.38	-2.24	6,428	16.77	17.00	16.61	2.33	-0.95	2.35
6224	2021-03-22	16.99	0.56	-3.19	17,097	17.38	18.23	16.79	8.29	-2.24	-1.29
6223	2021-03-19	17.55	0.74	4.40	85,968	16.71	17.99	16.71	7.66	5.03	-0.97
6222	2021-03-18	16.81	0.15	-0.88	11,489	17.00	17.34	16.76	3.41	-1.12	-0.59
6221	2021-03-17	16.96	0.01	0.06	17,573	17.01	17.05	16.88	1.00	-0.29	0.24
6220	2021-03-16	16.95	0.31	-1.80	18,307	17.07	17.08	16.84	1.41	-0.70	0.35
6219	2021-03-15	17.26	0.04	0.23	13,335	17.13	17.26	16.87	2.28	0.76	-1.10
6218	2021-03-12	17.22	0.12	0.70	11,168	17.29	17.31	17.01	1.74	-0.40	-0.52
6217	2021-03-11	17.10	0.12	-0.70	19,088	17.11	17.26	16.88	2.22	-0.06	1.11
6216	2021-03-10	17.22	0.44	2.62	38,821	16.90	17.30	16.82	2.84	1.89	-0.64
6215	2021-03-09	16.78	0.14	-0.83	29,412	16.88	17.00	16.65	2.07	-0.59	0.72
6214	2021-03-08	16.92	0.03	-0.18	39,004	16.95	17.00	16.71	1.71	-0.18	-0.24
6213	2021-03-05	16.95	0.15	0.89	27,134	16.85	17.00	16.24	4.51	0.59	0.00
6212	2021-03-04	16.80	0.30	1.82	58,331	16.77	17.00	16.39	3.64	0.18	0.30
6211	2021-03-03	16.50	0.62	3.90	18,720	15.95	16.86	15.95	5.71	3.45	1.64

PROV Investment Calculator

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

Ticker:

PROV

Date start:

1996-06-28 open

Date end:

2023-02-23 close

Duration:

26 years 246 days

Trading days:

6,709

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1996-06-28 open

1,000.00

Shares bought: 204.50

Stock price: 4.89

SELL

Value on 2023-02-23 close

4,413.77

Dividends (74)

33.79%

+1,491.48

Stock growth

66.21%

+1,922.29

NET: +3,413.77

Total ROI: +341.38% (4.41x)

Annualised: +5.72% (1.06x)

Dividends ROI: +149.15% (2.49x)

Dividend Yield: +3.48% (1.03x)

Stock price: 14.29

Duration: 26 years 246 days

Trading days: 6,709

SELL

Value on 2023-02-23 close

2,922.29

NET: +1,922.29

ROI: +192.23% (2.92x)

Annualised: +4.10% (1.04x)

Stock price: 14.29

Duration: 26 years 246 days

Trading days: 6,709

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

PROV Monthly statistics

This section shows monthly performance of PROV stock.
There are 321 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	14.78 2023-02-09	14.02 2023-02-14	14.03 2023-02-01	14.29 2023-02-23	1.85	5.35	-0.07
2023 January	20	14.52 2023-01-31	13.67 2023-01-03	13.67 2023-01-03	14.21 2023-01-31	3.95	6.22	0.00
2022 December	21	14.90 2022-12-13	13.30 2022-12-30	14.46 2022-12-01	13.77 2022-12-30	-4.77	3.04	-8.02
2022 November	21	14.97 2022-11-25	13.50 2022-11-01	13.79 2022-11-01	14.42 2022-11-30	4.57	8.56	-2.10
2022 October	21	14.80 2022-10-05	13.56 2022-10-31	14.46 2022-10-03	13.65 2022-10-31	-5.60	2.35	-6.22
2022 September	21	15.18 2022-09-27	13.84 2022-09-01	14.05 2022-09-01	14.20 2022-09-30	1.07	8.04	-1.49
2022 August	23	14.95 2022-08-01	14.10 2022-08-30	14.68 2022-08-01	14.20 2022-08-31	-3.27	1.84	-3.95
2022 July	20	15.33 2022-07-26	14.45 2022-07-28	14.60 2022-07-01	14.70 2022-07-29	0.68	5.00	-1.03
2022 June	21	14.90 2022-06-02	13.76 2022-06-17	14.74 2022-06-01	14.83 2022-06-30	0.61	1.09	-6.65
2022 May	21	15.74 2022-05-17	14.37 2022-05-25	15.03 2022-05-02	14.83 2022-05-31	-1.33	4.72	-4.39
2022 April	21	16.54 2022-04-01	15.10 2022-04-29	16.50 2022-04-01	15.19 2022-04-29	-7.94	0.24	-8.48
2022 March	23	16.75 2022-03-18	16.06 2022-03-07	16.45 2022-03-01	16.54 2022-03-31	0.55	1.82	-2.37
2022 February	19	17.00 2022-02-11	16.26 2022-02-24	16.73 2022-02-01	16.43 2022-02-28	-1.79	1.61	-2.81
2022 January	20	17.37 2022-01-18	16.45 2022-01-07	16.51 2022-01-03	16.92 2022-01-31	2.48	5.21	-0.36
2021 December	22	17.22 2021-12-21	16.29 2021-12-23	16.62 2021-12-01	16.53 2021-12-31	-0.54	3.61	-1.99
2021 November	21	17.24 2021-11-17	16.41 2021-11-30	16.71 2021-11-01	16.62 2021-11-30	-0.54	3.17	-1.80
2021 October	21	17.12 2021-10-01	16.31 2021-10-13	16.88 2021-10-01	17.05 2021-10-29	1.01	1.42	-3.38
2021 September	21	17.50 2021-09-03	16.68 2021-09-14	17.28 2021-09-01	16.85 2021-09-30	-2.49	1.27	-3.47
2021 August	22	17.72 2021-08-02	16.81 2021-08-17	17.71 2021-08-02	17.40 2021-08-31	-1.75	0.06	-5.08
2021 July	21	18.25 2021-07-26	16.76 2021-07-20	17.50 2021-07-01	16.86 2021-07-30	-3.66	4.29	-4.23
2021 June	22	18.38 2021-06-03	16.02 2021-06-22	17.42 2021-06-01	17.27 2021-06-30	-0.86	5.51	-8.04
2021 May	20	17.60 2021-05-28	15.63 2021-05-05	16.21 2021-05-03	17.40 2021-05-28	7.34	8.57	-3.58
2021 April	21	17.42 2021-04-06	14.69 2021-04-27	16.90 2021-04-01	16.26 2021-04-30	-3.79	3.08	-13.08
2021 March	23	18.23 2021-03-22	15.85 2021-03-02	15.90 2021-03-01	16.90 2021-03-31	6.29	14.65	-0.31
2021 February	19	17.08 2021-02-24	15.19 2021-02-04	15.92 2021-02-01	15.75 2021-02-26	-1.07	7.29	-4.59
2021 January	19	17.79 2021-01-22	14.79 2021-01-04	15.64 2021-01-04	16.05 2021-01-29	2.62	13.75	-5.43
2020 December	22	16.33 2020-12-28	14.10 2020-12-03	14.61 2020-12-01	15.71 2020-12-31	7.53	11.77	-3.49
2020 November	20	15.06 2020-11-27	12.51 2020-11-04	12.91 2020-11-02	14.40 2020-11-30	11.54	16.65	-3.10
2020 October	22	14.24 2020-10-12	11.66 2020-10-02	11.90 2020-10-01	12.66 2020-10-30	6.39	19.66	-2.02
2020 September	21	12.60 2020-09-04	11.40 2020-09-28	12.10 2020-09-01	11.90 2020-09-30	-1.65	4.13	-5.79
2020 August	21	13.50 2020-08-14	11.81 2020-08-25	12.35 2020-08-03	11.91 2020-08-31	-3.56	9.31	-4.37
2020 July	22	13.45 2020-07-01	11.60 2020-07-28	13.45 2020-07-01	12.20 2020-07-31	-9.29	0.00	-13.75
2020 June	22	15.33 2020-06-09	12.25 2020-06-26	12.81 2020-06-01	13.41 2020-06-30	4.68	19.67	-4.37
2020 May	20	14.00 2020-05-28	12.09 2020-05-14	12.64 2020-05-01	12.87 2020-05-29	1.82	10.76	-4.35
2020 April	21	14.70 2020-04-01	11.78 2020-04-16	14.50 2020-04-01	13.05 2020-04-30	-10.00	1.38	-18.76
2020 March	22	20.53 2020-03-02	12.00 2020-03-19	19.72 2020-03-02	15.23 2020-03-31	-22.77	4.11	-39.15
2020 February	19	22.49 2020-02-05	19.02 2020-02-28	22.18 2020-02-03	19.75 2020-02-28	-10.96	1.40	-14.25
2020 January	21	22.84 2020-01-30	21.15 2020-01-15	22.09 2020-01-02	22.01 2020-01-31	-0.36	3.40	-4.26
2019 December	21	22.99 2019-12-16	21.54 2019-12-05	21.86 2019-12-02	21.90 2019-12-31	0.18	5.17	-1.46
2019 November	20	22.43 2019-11-25	20.18 2019-11-01	20.30 2019-11-01	21.88 2019-11-29	7.78	10.49	-0.59
2019 October	23	21.05 2019-10-07	19.30 2019-10-30	20.68 2019-10-01	20.06 2019-10-31	-3.00	1.79	-6.67
2019 September	20	21.49 2019-09-13	19.48 2019-09-03	20.08 2019-09-03	20.75 2019-09-30	3.34	7.02	-2.99
2019 August	22	21.20 2019-08-19	19.75 2019-08-28	20.79 2019-08-01	20.19 2019-08-30	-2.89	1.97	-5.00
2019 July	22	21.81 2019-07-15	20.26 2019-07-25	21.13 2019-07-01	20.77 2019-07-31	-1.70	3.22	-4.12
2019 June	20	21.49 2019-06-28	19.92 2019-06-10	20.00 2019-06-03	20.99 2019-06-28	4.95	7.45	-0.40
2019 May	22	21.80 2019-05-10	19.61 2019-05-06	20.25 2019-05-01	19.97 2019-05-31	-1.38	7.65	-3.16
2019 April	21	20.99 2019-04-12	18.29 2019-04-29	19.92 2019-04-01	20.25 2019-04-30	1.66	5.37	-8.18
2019 March	21	20.58 2019-03-07	18.00 2019-03-22	20.27 2019-03-01	19.92 2019-03-29	-1.73	1.53	-11.20
2019 February	19	20.80 2019-02-25	16.90 2019-02-01	16.90 2019-02-01	20.27 2019-02-28	19.94	23.08	0.00
2019 January	21	17.75 2019-01-30	15.26 2019-01-02	15.26 2019-01-02	17.10 2019-01-31	12.06	16.32	0.00
2018 December	19	17.91 2018-12-03	14.67 2018-12-27	17.80 2018-12-03	15.50 2018-12-31	-12.92	0.62	-17.58
2018 November	21	18.19 2018-11-30	17.17 2018-11-13	17.33 2018-11-01	17.55 2018-11-30	1.27	4.96	-0.92
2018 October	23	18.52 2018-10-15	16.70 2018-10-29	18.08 2018-10-01	17.30 2018-10-31	-4.31	2.43	-7.63
2018 September	19	18.62 2018-09-20	17.21 2018-09-11	18.26 2018-09-04	18.30 2018-09-28	0.22	1.97	-5.75
2018 August	23	18.74 2018-08-01	18.00 2018-08-28	18.74 2018-08-01	18.40 2018-08-31	-1.81	0.00	-3.95
2018 July	21	19.44 2018-07-02	18.21 2018-07-25	19.07 2018-07-02	18.55 2018-07-31	-2.73	1.94	-4.51
2018 June	21	19.78 2018-06-29	17.94 2018-06-19	18.52 2018-06-01	19.08 2018-06-29	3.02	6.80	-3.13
2018 May	22	18.85 2018-05-31	18.01 2018-05-01	18.01 2018-05-01	18.35 2018-05-31	1.89	4.66	0.00
2018 April	21	18.74 2018-04-19	17.86 2018-04-16	18.08 2018-04-02	18.35 2018-04-30	1.49	3.65	-1.22
2018 March	21	18.54 2018-03-09	17.97 2018-03-22	18.21 2018-03-01	18.09 2018-03-29	-0.66	1.81	-1.32
2018 February	19	18.53 2018-02-26	17.87 2018-02-06	18.14 2018-02-01	18.22 2018-02-28	0.44	2.15	-1.49
2018 January	21	19.23 2018-01-05	18.06 2018-01-29	18.39 2018-01-02	18.30 2018-01-31	-0.49	4.57	-1.79
2017 December	20	19.49 2017-12-04	18.13 2017-12-28	19.06 2017-12-01	18.40 2017-12-29	-3.46	2.26	-4.88
2017 November	21	19.56 2017-11-21	18.66 2017-11-13	19.47 2017-11-01	19.26 2017-11-30	-1.08	0.46	-4.16
2017 October	22	19.99 2017-10-02	18.99 2017-10-30	19.52 2017-10-02	19.33 2017-10-31	-0.97	2.41	-2.72
2017 September	20	20.00 2017-09-27	17.62 2017-09-12	19.05 2017-09-01	19.60 2017-09-29	2.89	4.99	-7.51
2017 August	23	19.55 2017-08-30	18.63 2017-08-21	19.02 2017-08-01	18.94 2017-08-31	-0.42	2.79	-2.05
2017 July	20	19.76 2017-07-05	18.61 2017-07-27	19.31 2017-07-03	19.00 2017-07-31	-1.61	2.33	-3.63
2017 June	22	20.35 2017-06-13	18.86 2017-06-06	18.99 2017-06-01	19.25 2017-06-30	1.37	7.16	-0.68
2017 May	22	19.44 2017-05-09	18.76 2017-05-08	19.12 2017-05-01	19.00 2017-05-31	-0.63	1.67	-1.88
2017 April	19	19.50 2017-04-26	18.32 2017-04-07	18.60 2017-04-03	19.23 2017-04-28	3.39	4.84	-1.51
2017 March	23	19.00 2017-03-03	18.36 2017-03-27	18.85 2017-03-01	18.65 2017-03-31	-1.06	0.80	-2.60
2017 February	19	19.14 2017-02-27	18.20 2017-02-02	18.60 2017-02-01	18.66 2017-02-28	0.32	2.90	-2.15
2017 January	20	20.25 2017-01-04	18.31 2017-01-27	20.12 2017-01-03	18.53 2017-01-31	-7.90	0.65	-9.00
2016 December	21	20.32 2016-12-15	19.66 2016-12-02	19.90 2016-12-01	20.22 2016-12-30	1.61	2.11	-1.21
2016 November	21	20.66 2016-11-11	18.75 2016-11-04	19.10 2016-11-01	19.71 2016-11-30	3.19	8.17	-1.83
2016 October	21	20.00 2016-10-24	17.68 2016-10-10	19.44 2016-10-03	19.08 2016-10-31	-1.85	2.88	-9.05
2016 September	21	19.80 2016-09-27	18.77 2016-09-14	19.16 2016-09-01	19.56 2016-09-30	2.09	3.34	-2.04
2016 August	23	19.58 2016-08-19	18.00 2016-08-31	19.51 2016-08-01	19.10 2016-08-31	-2.10	0.36	-7.74
2016 July	20	20.00 2016-07-26	17.72 2016-07-05	18.15 2016-07-01	19.49 2016-07-29	7.38	10.19	-2.37
2016 June	22	18.50 2016-06-07	17.25 2016-06-29	18.27 2016-06-01	18.30 2016-06-30	0.16	1.26	-5.58
2016 May	21	18.45 2016-05-05	17.20 2016-05-13	17.37 2016-05-02	18.22 2016-05-31	4.89	6.22	-0.98
2016 April	21	17.79 2016-04-12	16.81 2016-04-06	17.06 2016-04-01	17.30 2016-04-29	1.41	4.28	-1.47
2016 March	22	18.13 2016-03-01	17.05 2016-03-31	17.70 2016-03-01	17.05 2016-03-31	-3.67	2.43	-3.67
2016 February	20	18.14 2016-02-26	16.73 2016-02-11	17.25 2016-02-01	17.53 2016-02-29	1.62	5.16	-3.01
2016 January	19	19.01 2016-01-21	16.92 2016-01-26	18.57 2016-01-04	17.48 2016-01-29	-5.87	2.37	-8.89
2015 December	22	19.19 2015-12-24	18.00 2015-12-14	18.47 2015-12-01	18.89 2015-12-31	2.27	3.90	-2.54
2015 November	20	18.49 2015-11-30	17.17 2015-11-03	17.21 2015-11-02	18.48 2015-11-30	7.38	7.44	-0.23
2015 October	22	17.23 2015-10-30	16.05 2015-10-12	16.56 2015-10-01	17.14 2015-10-30	3.50	4.05	-3.08
2015 September	21	17.20 2015-09-23	16.00 2015-09-14	16.37 2015-09-01	16.78 2015-09-30	2.50	5.07	-2.26
2015 August	21	16.99 2015-08-10	15.51 2015-08-04	16.01 2015-08-03	16.39 2015-08-31	2.37	6.12	-3.12
2015 July	22	16.99 2015-07-02	15.70 2015-07-21	16.88 2015-07-01	16.09 2015-07-31	-4.68	0.65	-6.99
2015 June	22	18.44 2015-06-03	16.74 2015-06-30	17.66 2015-06-01	16.74 2015-06-30	-5.21	4.42	-5.21
2015 May	20	17.73 2015-05-29	16.37 2015-05-01	16.43 2015-05-01	17.45 2015-05-29	6.21	7.91	-0.37
2015 April	21	18.00 2015-04-29	15.81 2015-04-02	15.99 2015-04-01	16.55 2015-04-30	3.50	12.57	-1.13
2015 March	22	16.44 2015-03-13	15.33 2015-03-02	15.34 2015-03-02	15.99 2015-03-31	4.24	7.17	-0.07
2015 February	19	15.90 2015-02-11	15.06 2015-02-23	15.46 2015-02-02	15.35 2015-02-27	-0.71	2.85	-2.59
2015 January	20	15.63 2015-01-30	14.91 2015-01-02	15.09 2015-01-02	15.52 2015-01-30	2.85	3.58	-1.19
2014 December	22	15.53 2014-12-19	14.70 2014-12-01	14.70 2014-12-01	15.13 2014-12-31	2.93	5.65	0.00
2014 November	19	15.38 2014-11-21	14.47 2014-11-03	14.60 2014-11-03	14.80 2014-11-28	1.37	5.34	-0.89
2014 October	23	14.87 2014-10-31	14.10 2014-10-16	14.50 2014-10-01	14.58 2014-10-31	0.55	2.55	-2.76
2014 September	21	15.35 2014-09-19	14.50 2014-09-29	14.59 2014-09-02	14.59 2014-09-30	0.00	5.21	-0.62
2014 August	21	15.09 2014-08-06	14.09 2014-08-19	14.17 2014-08-01	14.64 2014-08-29	3.32	6.49	-0.56
2014 July	22	14.91 2014-07-01	14.04 2014-07-08	14.60 2014-07-01	14.25 2014-07-31	-2.40	2.12	-3.84
2014 June	21	14.98 2014-06-06	13.82 2014-06-27	14.47 2014-06-02	14.54 2014-06-30	0.48	3.52	-4.49
2014 May	21	15.16 2014-05-27	13.75 2014-05-08	14.34 2014-05-01	14.50 2014-05-30	1.12	5.72	-4.11
2014 April	21	15.58 2014-04-01	13.81 2014-04-28	15.58 2014-04-01	14.07 2014-04-30	-9.69	0.00	-11.36
2014 March	21	16.18 2014-03-04	15.26 2014-03-28	15.32 2014-03-03	15.42 2014-03-31	0.65	5.61	-0.39
2014 February	19	15.57 2014-02-24	14.22 2014-02-21	15.03 2014-02-03	15.37 2014-02-28	2.26	3.59	-5.39
2014 January	21	15.15 2014-01-09	14.20 2014-01-29	14.97 2014-01-02	15.05 2014-01-31	0.53	1.20	-5.14
2013 December	21	15.61 2013-12-20	14.52 2013-12-04	14.73 2013-12-02	15.00 2013-12-31	1.83	5.97	-1.43
2013 November	20	15.22 2013-11-01	14.12 2013-11-19	15.09 2013-11-01	14.72 2013-11-29	-2.45	0.86	-6.43
2013 October	23	17.30 2013-10-28	14.91 2013-10-31	16.64 2013-10-01	15.16 2013-10-31	-8.89	3.97	-10.40
2013 September	20	18.62 2013-09-20	16.44 2013-09-30	18.00 2013-09-03	16.61 2013-09-30	-7.72	3.44	-8.67
2013 August	22	18.60 2013-08-13	17.20 2013-08-01	17.50 2013-08-01	17.77 2013-08-30	1.54	6.29	-1.71
2013 July	22	18.03 2013-07-31	15.83 2013-07-02	15.95 2013-07-01	17.50 2013-07-31	9.72	13.04	-0.75
2013 June	20	16.08 2013-06-07	15.22 2013-06-14	15.24 2013-06-03	15.88 2013-06-28	4.20	5.51	-0.13
2013 May	22	16.70 2013-05-08	15.16 2013-05-31	16.20 2013-05-01	15.22 2013-05-31	-6.05	3.09	-6.42
2013 April	22	17.20 2013-04-01	14.91 2013-04-17	17.10 2013-04-01	16.20 2013-04-30	-5.26	0.58	-12.81
2013 March	20	17.80 2013-03-06	15.61 2013-03-13	17.10 2013-03-01	17.01 2013-03-28	-0.53	4.09	-8.71
2013 February	19	17.95 2013-02-13	16.45 2013-02-01	16.50 2013-02-01	17.10 2013-02-28	3.64	8.79	-0.30
2013 January	21	19.69 2013-01-24	16.28 2013-01-31	17.69 2013-01-02	16.64 2013-01-31	-5.94	11.31	-7.97
2012 December	20	17.55 2012-12-31	15.95 2012-12-03	16.00 2012-12-03	17.50 2012-12-31	9.38	9.69	-0.31
2012 November	21	16.02 2012-11-05	14.58 2012-11-01	14.80 2012-11-01	15.95 2012-11-30	7.77	8.24	-1.49
2012 October	21	14.98 2012-10-31	12.74 2012-10-16	14.18 2012-10-01	14.77 2012-10-31	4.16	5.64	-10.16
2012 September	19	14.25 2012-09-28	12.79 2012-09-05	13.15 2012-09-04	14.21 2012-09-28	8.06	8.37	-2.74
2012 August	23	13.50 2012-08-22	12.14 2012-08-02	12.20 2012-08-01	13.19 2012-08-31	8.11	10.66	-0.49
2012 July	21	12.79 2012-07-30	10.92 2012-07-16	11.49 2012-07-02	12.24 2012-07-31	6.53	11.31	-4.96
2012 June	21	11.81 2012-06-08	10.61 2012-06-25	10.79 2012-06-01	11.53 2012-06-29	6.86	9.45	-1.67
2012 May	22	11.56 2012-05-15	10.55 2012-05-09	10.88 2012-05-01	10.80 2012-05-31	-0.74	6.25	-3.03
2012 April	20	11.01 2012-04-27	10.28 2012-04-04	10.93 2012-04-02	10.94 2012-04-30	0.09	0.73	-5.95
2012 March	22	11.00 2012-03-30	10.05 2012-03-01	10.05 2012-03-01	10.93 2012-03-30	8.76	9.45	0.00
2012 February	20	10.54 2012-02-28	9.40 2012-02-02	9.50 2012-02-01	10.31 2012-02-29	8.53	10.95	-1.05
2012 January	20	9.76 2012-01-11	9.21 2012-01-13	9.35 2012-01-03	9.49 2012-01-31	1.50	4.39	-1.50
2011 December	21	9.37 2011-12-20	9.10 2011-12-02	9.20 2011-12-01	9.32 2011-12-30	1.30	1.85	-1.09
2011 November	21	9.37 2011-11-15	9.00 2011-11-04	9.18 2011-11-01	9.22 2011-11-30	0.44	2.07	-1.96
2011 October	21	9.47 2011-10-25	8.38 2011-10-05	8.75 2011-10-03	9.06 2011-10-31	3.54	8.23	-4.23
2011 September	21	8.75 2011-09-07	8.00 2011-09-23	8.39 2011-09-01	8.74 2011-09-30	4.17	4.29	-4.65
2011 August	23	8.68 2011-08-08	7.92 2011-08-29	8.35 2011-08-01	8.39 2011-08-31	0.48	3.95	-5.15
2011 July	20	8.74 2011-07-22	7.97 2011-07-01	7.97 2011-07-01	8.48 2011-07-29	6.40	9.66	0.00
2011 June	22	8.14 2011-06-27	6.90 2011-06-13	7.64 2011-06-01	8.01 2011-06-30	4.84	6.54	-9.69
2011 May	21	8.20 2011-05-06	7.59 2011-05-24	8.10 2011-05-02	7.71 2011-05-31	-4.81	1.23	-6.30
2011 April	20	8.47 2011-04-08	7.59 2011-04-18	8.26 2011-04-01	8.10 2011-04-29	-1.94	2.54	-8.11
2011 March	23	8.70 2011-03-02	8.00 2011-03-25	8.39 2011-03-01	8.29 2011-03-31	-1.19	3.69	-4.65
2011 February	19	8.40 2011-02-28	7.75 2011-02-01	7.80 2011-02-01	8.37 2011-02-28	7.31	7.69	-0.64
2011 January	20	7.76 2011-01-31	6.90 2011-01-03	7.34 2011-01-03	7.75 2011-01-31	5.59	5.72	-5.99
2010 December	22	7.47 2010-12-30	6.37 2010-12-20	6.70 2010-12-01	7.24 2010-12-31	8.06	11.49	-4.93
2010 November	21	6.97 2010-11-08	6.29 2010-11-26	6.77 2010-11-01	6.70 2010-11-30	-1.03	2.95	-7.09
2010 October	21	6.80 2010-10-29	5.71 2010-10-11	5.78 2010-10-01	6.72 2010-10-29	16.26	17.65	-1.21
2010 September	21	6.08 2010-09-27	5.30 2010-09-10	5.38 2010-09-01	5.82 2010-09-30	8.18	13.01	-1.49
2010 August	22	6.30 2010-08-02	5.04 2010-08-12	6.20 2010-08-02	5.35 2010-08-31	-13.71	1.61	-18.71
2010 July	21	6.47 2010-07-29	4.57 2010-07-01	4.80 2010-07-01	6.15 2010-07-30	28.13	34.79	-4.79
2010 June	22	6.80 2010-06-03	4.80 2010-06-30	6.48 2010-06-01	4.80 2010-06-30	-25.93	4.94	-25.93
2010 May	20	7.19 2010-05-18	5.20 2010-05-25	6.14 2010-05-03	6.59 2010-05-28	7.33	17.10	-15.31
2010 April	21	6.46 2010-04-26	3.47 2010-04-01	3.47 2010-04-01	6.00 2010-04-30	72.91	86.17	0.00
2010 March	23	3.90 2010-03-12	3.02 2010-03-08	3.17 2010-03-01	3.48 2010-03-31	9.78	23.03	-4.73
2010 February	19	3.69 2010-02-01	2.75 2010-02-05	3.62 2010-02-01	3.25 2010-02-26	-10.22	1.93	-24.03
2010 January	19	3.72 2010-01-29	2.58 2010-01-04	2.76 2010-01-04	3.55 2010-01-29	28.62	34.78	-6.52
2009 December	22	4.32 2009-12-01	2.43 2009-12-21	3.72 2009-12-01	2.76 2009-12-31	-25.81	16.13	-34.68
2009 November	20	7.01 2009-11-02	3.50 2009-11-05	7.01 2009-11-02	4.01 2009-11-30	-42.80	0.00	-50.07
2009 October	22	8.95 2009-10-05	6.90 2009-10-28	8.16 2009-10-01	7.02 2009-10-30	-13.97	9.68	-15.44
2009 September	21	10.49 2009-09-10	8.00 2009-09-28	8.24 2009-09-01	8.07 2009-09-30	-2.06	27.31	-2.91
2009 August	21	8.59 2009-08-11	6.25 2009-08-17	7.51 2009-08-03	8.00 2009-08-31	6.52	14.38	-16.78
2009 July	22	7.60 2009-07-31	5.02 2009-07-23	5.49 2009-07-01	7.60 2009-07-31	38.43	38.43	-8.56
2009 June	22	7.35 2009-06-04	5.18 2009-06-30	6.25 2009-06-01	5.54 2009-06-30	-11.36	17.60	-17.12
2009 May	20	7.87 2009-05-12	6.38 2009-05-29	6.65 2009-05-01	6.38 2009-05-29	-4.06	18.35	-4.06
2009 April	21	7.48 2009-04-21	5.00 2009-04-13	5.18 2009-04-01	6.64 2009-04-30	28.19	44.40	-3.47
2009 March	22	5.93 2009-03-19	4.20 2009-03-02	4.30 2009-03-02	5.26 2009-03-31	22.33	37.91	-2.33
2009 February	19	5.00 2009-02-13	4.00 2009-02-27	4.50 2009-02-02	4.21 2009-02-27	-6.44	11.11	-11.11
2009 January	20	6.31 2009-01-14	4.27 2009-01-02	4.27 2009-01-02	4.50 2009-01-30	5.39	47.78	0.00
2008 December	22	5.72 2008-12-17	4.00 2008-12-10	5.38 2008-12-01	4.52 2008-12-31	-15.99	6.32	-25.65
2008 November	19	6.45 2008-11-10	5.00 2008-11-21	6.00 2008-11-03	5.14 2008-11-28	-14.33	7.50	-16.67
2008 October	23	9.12 2008-10-02	5.23 2008-10-16	9.01 2008-10-01	5.80 2008-10-31	-35.63	1.22	-41.95
2008 September	21	10.00 2008-09-30	6.25 2008-09-15	6.46 2008-09-02	8.80 2008-09-30	36.22	54.80	-3.25
2008 August	21	7.58 2008-08-12	6.10 2008-08-20	7.01 2008-08-01	6.34 2008-08-29	-9.56	8.13	-12.98
2008 July	22	10.28 2008-07-01	6.77 2008-07-31	9.50 2008-07-01	7.00 2008-07-31	-26.32	8.21	-28.74
2008 June	21	13.75 2008-06-04	9.44 2008-06-30	12.52 2008-06-02	9.44 2008-06-30	-24.60	9.82	-24.60
2008 May	21	13.36 2008-05-01	11.50 2008-05-12	13.01 2008-05-01	12.93 2008-05-30	-0.61	2.69	-11.61
2008 April	22	16.65 2008-04-08	13.01 2008-04-28	16.15 2008-04-01	13.06 2008-04-30	-19.13	3.10	-19.44
2008 March	20	16.95 2008-03-03	15.01 2008-03-20	16.65 2008-03-03	15.95 2008-03-31	-4.20	1.80	-9.85
2008 February	20	18.40 2008-02-15	14.01 2008-02-04	16.39 2008-02-01	16.90 2008-02-29	3.11	12.26	-14.52
2008 January	21	16.55 2008-01-02	12.00 2008-01-22	16.42 2008-01-02	16.11 2008-01-31	-1.89	0.79	-26.92
2007 December	20	18.79 2007-12-03	16.03 2007-12-27	18.35 2007-12-03	16.46 2007-12-31	-10.30	2.40	-12.64
2007 November	21	20.54 2007-11-12	17.25 2007-11-29	19.99 2007-11-01	18.26 2007-11-30	-8.65	2.75	-13.71
2007 October	23	25.17 2007-10-05	19.29 2007-10-24	21.90 2007-10-01	20.32 2007-10-31	-7.21	14.93	-11.92
2007 September	19	24.54 2007-09-05	21.20 2007-09-12	23.44 2007-09-04	22.27 2007-09-28	-4.99	4.69	-9.56
2007 August	23	23.67 2007-08-28	17.51 2007-08-20	19.21 2007-08-01	23.22 2007-08-31	20.87	23.22	-8.85
2007 July	21	24.99 2007-07-02	19.25 2007-07-31	24.71 2007-07-02	19.26 2007-07-31	-22.06	1.13	-22.10
2007 June	21	25.40 2007-06-11	24.15 2007-06-26	25.00 2007-06-01	25.00 2007-06-29	0.00	1.60	-3.40
2007 May	22	24.99 2007-05-02	23.33 2007-05-16	24.50 2007-05-01	24.83 2007-05-31	1.35	2.00	-4.78
2007 April	20	27.77 2007-04-02	24.50 2007-04-30	27.77 2007-04-02	24.56 2007-04-30	-11.56	0.00	-11.78
2007 March	22	28.74 2007-03-23	26.80 2007-03-02	26.94 2007-03-01	27.51 2007-03-30	2.12	6.68	-0.52
2007 February	19	28.50 2007-02-08	26.92 2007-02-28	28.31 2007-02-01	27.14 2007-02-28	-4.13	0.67	-4.91
2007 January	20	30.50 2007-01-04	28.10 2007-01-29	30.32 2007-01-03	28.26 2007-01-31	-6.79	0.59	-7.32
2006 December	20	32.80 2006-12-13	29.50 2006-12-01	30.08 2006-12-01	30.42 2006-12-29	1.13	9.04	-1.93
2006 November	21	30.99 2006-11-30	29.24 2006-11-02	30.49 2006-11-01	30.50 2006-11-30	0.03	1.64	-4.10
2006 October	22	30.34 2006-10-03	28.81 2006-10-17	29.95 2006-10-02	30.27 2006-10-31	1.07	1.30	-3.81
2006 September	20	31.42 2006-09-08	29.95 2006-09-29	30.98 2006-09-01	30.14 2006-09-29	-2.71	1.42	-3.32
2006 August	23	31.06 2006-08-01	29.15 2006-08-15	30.79 2006-08-01	30.63 2006-08-31	-0.52	0.88	-5.33
2006 July	20	31.00 2006-07-31	29.01 2006-07-21	29.98 2006-07-03	30.81 2006-07-31	2.77	3.40	-3.24
2006 June	22	30.39 2006-06-30	27.09 2006-06-23	28.12 2006-06-01	30.00 2006-06-30	6.69	8.07	-3.66
2006 May	22	31.00 2006-05-08	27.25 2006-05-24	28.61 2006-05-01	27.87 2006-05-31	-2.59	8.35	-4.75
2006 April	19	33.15 2006-04-05	28.26 2006-04-28	32.70 2006-04-03	28.75 2006-04-28	-12.08	1.38	-13.58
2006 March	23	32.69 2006-03-31	28.40 2006-03-09	29.87 2006-03-01	32.60 2006-03-31	9.14	9.44	-4.92
2006 February	19	30.45 2006-02-24	27.28 2006-02-03	28.75 2006-02-01	29.80 2006-02-28	3.65	5.91	-5.11
2006 January	20	30.47 2006-01-27	25.40 2006-01-03	26.23 2006-01-03	28.87 2006-01-31	10.06	16.16	-3.16
2005 December	21	27.58 2005-12-07	26.12 2005-12-28	27.37 2005-12-01	26.30 2005-12-30	-3.91	0.77	-4.57
2005 November	21	27.49 2005-11-30	25.04 2005-11-10	26.20 2005-11-01	27.49 2005-11-30	4.92	4.92	-4.43
2005 October	21	28.03 2005-10-21	25.61 2005-10-28	27.79 2005-10-03	26.45 2005-10-31	-4.82	0.86	-7.84
2005 September	21	30.00 2005-09-07	26.92 2005-09-28	29.45 2005-09-01	28.05 2005-09-30	-4.75	1.87	-8.59
2005 August	23	30.20 2005-08-02	27.02 2005-08-15	30.00 2005-08-01	29.35 2005-08-31	-2.17	0.67	-9.93
2005 July	20	30.92 2005-07-11	27.87 2005-07-01	27.87 2005-07-01	29.95 2005-07-29	7.46	10.94	0.00
2005 June	22	28.98 2005-06-17	27.10 2005-06-21	27.34 2005-06-01	28.11 2005-06-30	2.82	6.00	-0.88
2005 May	21	28.37 2005-05-04	26.70 2005-05-16	26.82 2005-05-02	27.82 2005-05-31	3.73	5.78	-0.45
2005 April	21	29.93 2005-04-01	25.60 2005-04-22	29.93 2005-04-01	26.98 2005-04-29	-9.86	0.00	-14.47
2005 March	22	30.96 2005-03-30	28.05 2005-03-01	28.50 2005-03-01	29.74 2005-03-31	4.35	8.63	-1.58
2005 February	19	29.25 2005-02-03	27.44 2005-02-24	27.81 2005-02-01	28.12 2005-02-28	1.11	5.18	-1.33
2005 January	20	29.25 2005-01-21	27.54 2005-01-25	28.50 2005-01-03	28.65 2005-01-31	0.53	2.63	-3.37
2004 December	22	29.31 2004-12-06	28.26 2004-12-07	29.20 2004-12-01	28.81 2004-12-31	-1.34	0.38	-3.22
2004 November	21	29.50 2004-11-23	27.02 2004-11-09	28.10 2004-11-01	29.12 2004-11-30	3.63	4.98	-3.84
2004 October	21	29.58 2004-10-04	26.00 2004-10-21	29.15 2004-10-01	28.55 2004-10-29	-2.06	1.48	-10.81
2004 September	21	29.40 2004-09-30	23.22 2004-09-01	24.08 2004-09-01	29.00 2004-09-30	20.43	22.09	-3.57
2004 August	22	24.17 2004-08-23	22.82 2004-08-02	22.94 2004-08-02	23.80 2004-08-31	3.75	5.36	-0.52
2004 July	21	24.39 2004-07-08	22.30 2004-07-06	23.54 2004-07-01	23.01 2004-07-30	-2.25	3.61	-5.27
2004 June	21	25.00 2004-06-10	23.50 2004-06-29	24.15 2004-06-01	23.65 2004-06-30	-2.07	3.52	-2.69
2004 May	20	25.09 2004-05-13	23.51 2004-05-10	23.70 2004-05-03	24.80 2004-05-28	4.64	5.86	-0.80
2004 April	21	26.00 2004-04-02	23.70 2004-04-30	25.90 2004-04-01	23.70 2004-04-30	-8.49	0.39	-8.49
2004 March	23	26.00 2004-03-31	23.30 2004-03-03	24.72 2004-03-01	25.98 2004-03-31	5.10	5.18	-5.74
2004 February	19	24.95 2004-02-27	22.00 2004-02-05	23.65 2004-02-02	24.78 2004-02-27	4.78	5.50	-6.98
2004 January	20	24.37 2004-01-05	22.47 2004-01-13	24.18 2004-01-02	23.03 2004-01-30	-4.76	0.79	-7.07
2003 December	22	25.33 2003-12-30	22.31 2003-12-04	22.34 2003-12-01	24.18 2003-12-31	8.24	13.38	-0.13
2003 November	19	22.40 2003-11-28	20.64 2003-11-19	21.33 2003-11-03	22.34 2003-11-28	4.74	5.02	-3.23
2003 October	23	21.33 2003-10-15	20.01 2003-10-21	20.12 2003-10-01	21.17 2003-10-31	5.22	6.01	-0.55
2003 September	21	20.40 2003-09-02	19.92 2003-09-10	20.23 2003-09-02	20.01 2003-09-30	-1.09	0.84	-1.53
2003 August	21	20.46 2003-08-12	19.87 2003-08-27	20.26 2003-08-01	20.20 2003-08-29	-0.30	0.99	-1.92
2003 July	22	20.33 2003-07-31	18.75 2003-07-01	19.63 2003-07-01	20.33 2003-07-31	3.57	3.57	-4.48
2003 June	21	20.87 2003-06-02	19.31 2003-06-30	20.87 2003-06-02	19.56 2003-06-30	-6.28	0.00	-7.47
2003 May	21	21.17 2003-05-08	19.37 2003-05-01	19.43 2003-05-01	20.31 2003-05-30	4.53	8.96	-0.31
2003 April	21	19.49 2003-04-30	18.34 2003-04-11	18.89 2003-04-01	19.49 2003-04-30	3.18	3.18	-2.91
2003 March	21	19.33 2003-03-25	18.56 2003-03-10	18.57 2003-03-03	18.90 2003-03-31	1.78	4.09	-0.05
2003 February	19	19.11 2003-02-27	18.47 2003-02-13	18.67 2003-02-03	18.92 2003-02-28	1.34	2.36	-1.07
2003 January	21	18.80 2003-01-27	17.53 2003-01-02	17.65 2003-01-02	18.57 2003-01-31	5.21	6.52	-0.68
2002 December	21	17.83 2002-12-26	17.50 2002-12-11	17.52 2002-12-02	17.65 2002-12-31	0.74	1.77	-0.11
2002 November	20	17.87 2002-11-19	16.75 2002-11-01	16.75 2002-11-01	17.53 2002-11-29	4.66	6.69	0.00
2002 October	23	17.47 2002-10-28	14.83 2002-10-11	15.67 2002-10-01	16.75 2002-10-31	6.89	11.49	-5.36
2002 September	20	16.87 2002-09-19	15.17 2002-09-05	15.43 2002-09-03	15.67 2002-09-30	1.56	9.33	-1.69
2002 August	22	15.85 2002-08-29	14.34 2002-08-12	15.23 2002-08-01	15.50 2002-08-30	1.77	4.07	-5.84
2002 July	22	15.37 2002-07-30	13.63 2002-07-24	15.00 2002-07-01	15.17 2002-07-31	1.13	2.47	-9.13
2002 June	20	15.53 2002-06-03	14.36 2002-06-03	14.36 2002-06-03	14.93 2002-06-28	3.97	8.15	0.00
2002 May	22	14.34 2002-05-31	13.56 2002-05-01	13.56 2002-05-01	14.34 2002-05-31	5.75	5.75	0.00
2002 April	22	14.90 2002-04-05	12.84 2002-04-01	12.84 2002-04-01	13.78 2002-04-30	7.32	16.04	0.00
2002 March	20	13.15 2002-03-28	12.00 2002-03-05	12.00 2002-03-01	13.15 2002-03-28	9.58	9.58	0.00
2002 February	19	12.22 2002-02-07	11.65 2002-02-07	11.84 2002-02-01	12.02 2002-02-28	1.52	3.21	-1.60
2002 January	21	12.08 2002-01-24	11.31 2002-01-04	11.55 2002-01-02	11.96 2002-01-31	3.55	4.59	-2.08
2001 December	20	11.56 2001-12-31	11.24 2001-12-03	11.25 2001-12-03	11.56 2001-12-31	2.76	2.76	-0.09
2001 November	21	11.40 2001-11-27	9.69 2001-11-01	9.69 2001-11-01	11.29 2001-11-30	16.51	17.65	0.00
2001 October	23	10.76 2001-10-01	9.47 2001-10-29	10.67 2001-10-01	9.69 2001-10-31	-9.18	0.84	-11.25
2001 September	15	10.67 2001-09-28	9.69 2001-09-17	10.20 2001-09-04	10.56 2001-09-28	3.53	4.61	-5.00
2001 August	23	11.48 2001-08-14	9.89 2001-08-29	11.11 2001-08-01	10.20 2001-08-31	-8.19	3.33	-10.98
2001 July	21	11.11 2001-07-30	9.76 2001-07-16	10.34 2001-07-02	10.93 2001-07-31	5.71	7.45	-5.61
2001 June	21	10.47 2001-06-29	9.96 2001-06-05	9.96 2001-06-01	10.34 2001-06-29	3.82	5.12	0.00
2001 May	22	10.19 2001-05-22	9.11 2001-05-01	9.11 2001-05-01	9.96 2001-05-31	9.33	11.86	0.00
2001 April	20	9.50 2001-04-02	8.24 2001-04-20	9.50 2001-04-02	9.11 2001-04-30	-4.11	0.00	-13.26
2001 March	22	9.78 2001-03-30	7.56 2001-03-23	8.94 2001-03-01	9.47 2001-03-30	5.93	9.40	-15.44
2001 February	19	9.61 2001-02-14	8.89 2001-02-01	8.89 2001-02-01	8.94 2001-02-28	0.56	8.10	0.00
2001 January	21	9.11 2001-01-03	8.17 2001-01-04	8.56 2001-01-02	8.78 2001-01-31	2.57	6.43	-4.56
2000 December	20	9.56 2000-12-27	8.22 2000-12-04	8.25 2000-12-01	9.00 2000-12-29	9.09	15.88	-0.36
2000 November	21	8.39 2000-11-03	8.11 2000-11-27	8.19 2000-11-01	8.28 2000-11-30	1.10	2.44	-0.98
2000 October	22	8.50 2000-10-05	7.61 2000-10-16	8.42 2000-10-02	8.28 2000-10-31	-1.66	0.95	-9.62
2000 September	20	8.47 2000-09-22	7.78 2000-09-06	7.81 2000-09-01	8.42 2000-09-29	7.81	8.45	-0.38
2000 August	23	8.00 2000-08-31	6.78 2000-08-01	6.78 2000-08-01	8.00 2000-08-31	17.99	17.99	0.00
2000 July	20	6.81 2000-07-31	6.19 2000-07-06	6.22 2000-07-03	6.81 2000-07-31	9.49	9.49	-0.48
2000 June	22	6.83 2000-06-02	6.17 2000-06-30	6.49 2000-06-01	6.19 2000-06-30	-4.62	5.24	-4.93
2000 May	22	6.67 2000-05-23	6.14 2000-05-01	6.17 2000-05-01	6.50 2000-05-31	5.35	8.10	-0.49
2000 April	19	6.31 2000-04-25	5.92 2000-04-18	6.22 2000-04-03	6.19 2000-04-28	-0.48	1.45	-4.82
2000 March	23	6.44 2000-03-31	5.58 2000-03-14	5.94 2000-03-01	6.25 2000-03-31	5.22	8.42	-6.06
2000 February	20	7.17 2000-02-01	5.78 2000-02-28	7.17 2000-02-01	5.83 2000-02-29	-18.69	0.00	-19.39
2000 January	20	7.39 2000-01-05	7.11 2000-01-25	7.39 2000-01-03	7.17 2000-01-31	-2.98	0.00	-3.79
1999 December	22	8.31 1999-12-01	7.22 1999-12-22	8.22 1999-12-01	7.33 1999-12-31	-10.83	1.09	-12.17
1999 November	21	8.33 1999-11-10	8.22 1999-11-30	8.22 1999-11-01	8.22 1999-11-30	0.00	1.34	0.00
1999 October	21	8.31 1999-10-29	7.67 1999-10-18	7.83 1999-10-01	8.17 1999-10-29	4.34	6.13	-2.04
1999 September	21	9.00 1999-09-07	7.67 1999-09-29	8.89 1999-09-01	7.72 1999-09-30	-13.16	1.24	-13.72
1999 August	22	9.00 1999-08-27	8.72 1999-08-02	8.72 1999-08-02	8.86 1999-08-31	1.61	3.21	0.00
1999 July	21	9.14 1999-07-27	8.61 1999-07-26	9.11 1999-07-01	8.81 1999-07-30	-3.29	0.33	-5.49
1999 June	22	9.00 1999-06-29	8.11 1999-06-04	8.11 1999-06-01	8.89 1999-06-30	9.62	10.97	0.00
1999 May	20	8.28 1999-05-28	7.72 1999-05-06	7.89 1999-05-03	8.17 1999-05-28	3.55	4.94	-2.15
1999 April	21	7.89 1999-04-30	7.11 1999-04-23	7.39 1999-04-01	7.86 1999-04-30	6.36	6.77	-3.79
1999 March	23	7.89 1999-03-10	6.89 1999-03-03	7.00 1999-03-01	7.39 1999-03-31	5.57	12.71	-1.57
1999 February	19	7.56 1999-02-04	7.00 1999-02-25	7.50 1999-02-01	7.11 1999-02-26	-5.20	0.80	-6.67
1999 January	19	7.78 1999-01-04	7.22 1999-01-13	7.50 1999-01-04	7.56 1999-01-29	0.80	3.73	-3.73
1998 December	22	7.78 1998-12-04	7.11 1998-12-11	7.11 1998-12-01	7.58 1998-12-31	6.61	9.42	0.00
1998 November	20	7.78 1998-11-24	6.78 1998-11-03	6.83 1998-11-02	7.33 1998-11-30	7.32	13.91	-0.73
1998 October	22	7.22 1998-10-28	6.00 1998-10-08	7.00 1998-10-01	6.89 1998-10-30	-1.57	3.14	-14.29
1998 September	21	7.22 1998-09-30	6.11 1998-09-14	6.33 1998-09-01	7.22 1998-09-30	14.06	14.06	-3.48
1998 August	21	9.31 1998-08-05	6.33 1998-08-31	9.00 1998-08-03	6.33 1998-08-31	-29.67	3.44	-29.67
1998 July	22	9.44 1998-07-06	8.78 1998-07-27	9.22 1998-07-01	8.94 1998-07-31	-3.04	2.39	-4.77
1998 June	22	10.22 1998-06-05	8.94 1998-06-16	10.11 1998-06-01	9.22 1998-06-30	-8.80	1.09	-11.57
1998 May	20	10.72 1998-05-08	10.11 1998-05-29	10.44 1998-05-01	10.11 1998-05-29	-3.16	2.68	-3.16
1998 April	21	10.78 1998-04-27	10.17 1998-04-06	10.22 1998-04-01	10.44 1998-04-30	2.15	5.48	-0.49
1998 March	22	10.89 1998-03-19	10.11 1998-03-02	10.56 1998-03-02	10.44 1998-03-31	-1.14	3.13	-4.26
1998 February	19	10.50 1998-02-24	9.33 1998-02-02	9.33 1998-02-02	10.11 1998-02-27	8.36	12.54	0.00
1998 January	20	9.78 1998-01-08	8.89 1998-01-13	9.33 1998-01-02	9.25 1998-01-30	-0.86	4.82	-4.72
1997 December	22	9.89 1997-12-17	8.89 1997-12-01	9.00 1997-12-01	9.72 1997-12-31	8.00	9.89	-1.22
1997 November	19	9.00 1997-11-21	8.72 1997-11-13	8.72 1997-11-03	8.89 1997-11-28	1.95	3.21	0.00
1997 October	23	9.44 1997-10-22	8.56 1997-10-28	8.78 1997-10-01	8.75 1997-10-31	-0.34	7.52	-2.51
1997 September	21	9.00 1997-09-26	8.56 1997-09-04	8.92 1997-09-02	8.78 1997-09-30	-1.57	0.90	-4.04
1997 August	21	8.94 1997-08-21	8.28 1997-08-01	8.28 1997-08-01	8.56 1997-08-29	3.38	7.97	0.00
1997 July	22	8.61 1997-07-31	7.39 1997-07-01	7.44 1997-07-01	8.61 1997-07-31	15.73	15.73	-0.67
1997 June	21	7.72 1997-06-12	7.06 1997-06-06	7.17 1997-06-02	7.39 1997-06-30	3.07	7.67	-1.53
1997 May	21	7.39 1997-05-21	6.78 1997-05-02	6.83 1997-05-01	7.22 1997-05-30	5.71	8.20	-0.73
1997 April	22	6.86 1997-04-30	6.28 1997-04-07	6.67 1997-04-01	6.78 1997-04-30	1.65	2.85	-5.85
1997 March	20	7.50 1997-03-13	6.72 1997-03-31	7.11 1997-03-03	6.72 1997-03-31	-5.49	5.49	-5.49
1997 February	19	7.67 1997-02-21	6.78 1997-02-05	6.89 1997-02-03	7.11 1997-02-28	3.19	11.32	-1.60
1997 January	22	7.00 1997-01-16	6.11 1997-01-03	6.22 1997-01-02	6.83 1997-01-31	9.81	12.54	-1.77
1996 December	21	6.50 1996-12-16	6.06 1996-12-26	6.33 1996-12-02	6.22 1996-12-31	-1.74	2.69	-4.27
1996 November	20	6.28 1996-11-27	5.56 1996-11-05	5.72 1996-11-01	6.22 1996-11-29	8.74	9.79	-2.80
1996 October	23	6.00 1996-10-15	5.50 1996-10-25	5.56 1996-10-01	5.67 1996-10-31	1.98	7.91	-1.08
1996 September	20	5.61 1996-09-30	4.94 1996-09-09	5.06 1996-09-03	5.61 1996-09-30	10.87	10.87	-2.37
1996 August	22	5.06 1996-08-30	4.67 1996-08-02	4.67 1996-08-01	5.06 1996-08-30	8.35	8.35	0.00
1996 July	22	4.94 1996-07-01	4.50 1996-07-29	4.89 1996-07-01	4.67 1996-07-31	-4.50	1.02	-7.98
1996 June	1	4.89 1996-06-28	4.72 1996-06-28	4.89 1996-06-28	4.88 1996-06-28	-0.20	0.00	-3.48

PROV Dividends

This table shows historical dividends paid by PROV.
There were at least 74 dividends paid by PROV.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.10	2.26		90.27				0.57
2020-11-18	0.14000	4.11	quaterly	91	2020-11-19	2020-12-10	2020-10-29	1.03
2020-08-19	0.14000	4.54	quaterly	91	2020-08-20	2020-09-10	2020-07-30	1.13
2020-05-20	0.14000	4.25	quaterly	96	2020-05-21	2020-06-11	2020-04-30	1.12
2020-02-14	0.14000	2.66	quaterly	87	2020-02-18	2020-03-10	2020-01-28	0.63
2019-11-19	0.14000	2.55	quaterly	92	2019-11-20	2019-12-11	2019-10-30	0.64
2019-08-19	0.14000	2.68	quaterly	91	2019-08-20	2019-09-10	2019-07-30	0.67
2019-05-20	0.14000	2.64	quaterly	94	2019-05-21	2019-06-11	2019-04-30	0.68
2019-02-15	0.14000	2.80	quaterly	93	2019-02-19	2019-03-12	2019-01-30	0.71
2018-11-14	0.14000	3.40	quaterly	86	2018-11-15	2018-12-06	2018-10-25	0.80
2018-08-20	0.14000	2.92	quaterly	96	2018-08-21	2018-09-11	2018-07-31	0.77
2018-05-16	0.14000	3.15	quaterly	89	2018-05-17	2018-06-07	2018-04-27	0.77
2018-02-16	0.14000	2.96	quaterly	95	2018-02-20	2018-03-13	2018-01-30	0.77
2017-11-13	0.14000	3.06	quaterly	88	2017-11-14	2017-12-05	2017-10-25	0.74
2017-08-17	0.14000	2.93	quaterly	92	2017-08-21	2017-09-11	2017-07-31	0.74
2017-05-17	0.13000	2.71	quaterly	93	2017-05-19	2017-06-09	2017-04-29	0.69
2017-02-13	0.13000	2.65	quaterly	95	2017-02-15	2017-03-08	2017-01-25	0.69
2016-11-10	0.13000	2.65	quaterly	91	2016-11-15	2016-12-06	2016-10-26	0.66
2016-08-11	0.13000	2.74	quaterly	90	2016-08-15	2016-09-05	2016-07-25	0.68
2016-05-13	0.12000	2.63	quaterly	92	2016-05-17	2016-06-07	2016-04-27	0.66
2016-02-11	0.12000	2.77	quaterly	94	2016-02-16	2016-03-08	2016-01-26	0.71
2015-11-09	0.12000	2.64	quaterly	94	2015-11-12	2015-12-03	2015-10-22	0.68
2015-08-07	0.12000	3.20	quaterly	84	2015-08-11	2015-09-01	2015-07-22	0.74
2015-05-15	0.12000	2.91	quaterly	91	2015-05-19	2015-06-09	2015-04-28	0.73
2015-02-13	0.11000	2.91	quaterly	87	2015-02-18	2015-03-12	2015-01-28	0.69
2014-11-18	0.11000	2.62	quaterly	102	2014-11-20	2014-12-12	2014-10-30	0.73
2014-08-08	0.11000	3.23	quaterly	84	2014-08-12	2014-09-03	2014-07-22	0.74
2014-05-16	0.10000	2.79	quaterly	91	2014-05-20	2014-06-11	2014-04-29	0.69
2014-02-14	0.10000	2.77	quaterly	87	2014-02-19	2014-03-10	2014-01-28	0.66
2013-11-19	0.10000	2.78	quaterly	92	2013-11-21	2013-12-10	2013-10-30	0.70
2013-08-19	0.10000	2.23	quaterly	91	2013-08-21	2013-09-10	2013-07-30	0.56
2013-05-20	0.07000	1.67	quaterly	98	2013-05-22	2013-06-11	2013-04-30	0.45
2013-02-11	0.07000	1.74	quaterly	84	2013-02-13	2013-03-05	2013-01-24	0.40
2012-11-19	0.05000	1.23	quaterly	98	2012-11-21	2012-12-11	2012-10-31	0.33
2012-08-13	0.05000	1.49	quaterly	96	2012-08-15	2012-09-05	2012-07-24	0.39
2012-05-09	0.04000	1.56	quaterly	86	2012-05-11	2012-06-01	2012-04-19	0.37
2012-02-13	0.04000	1.67	quaterly	89	2012-02-15	2012-03-09	2012-01-24	0.41
2011-11-16	0.03000	1.32	quaterly	91	2011-11-18	2011-12-12	2011-10-27	0.33
2011-08-17	0.03000	1.56	quaterly	84	2011-08-19	2011-09-16	2011-07-21	0.36
2011-05-25	0.01000	0.51	quaterly	91	2011-05-27	2011-06-24	2011-05-11	0.13
2011-02-23	0.01000	0.49	quaterly	92	2011-02-25	2011-03-23	2011-02-10	0.12
2010-11-23	0.01000	0.62	quaterly	90	2010-11-26	2010-12-23	2010-11-01	0.15
2010-08-25	0.01000	0.72	quaterly	97	2010-08-27	2010-09-21	2010-08-05	0.19
2010-05-20	0.01000	0.65	quaterly	86	2010-05-24	2010-06-15	2010-05-10	0.15
2010-02-23	0.01000	1.20	quaterly	97	2010-02-25	2010-03-23	2010-01-28	0.32
2009-11-18	0.01000	0.82	quaterly	97	2009-11-20	2009-12-16	2009-10-28	0.22
2009-08-13	0.01000	0.61	quaterly	86	2009-08-17	2009-09-11	2009-07-23	0.14
2009-05-19	0.03000	1.49	quaterly	102	2009-05-21	2009-06-12	2009-04-30	0.42
2009-02-06	0.03000	3.37	quaterly	79	2009-02-10	2009-03-06	2009-01-21	0.73
2008-11-19	0.05000	3.62	quaterly	90	2008-11-21	2008-12-16	2008-10-31	0.89
2008-08-21	0.05000	2.86	quaterly	98	2008-08-25	2008-09-19	2008-07-31	0.77
2008-05-15	0.10000	3.40	quaterly	84	2008-05-19	2008-06-13	2008-04-24	0.78
2008-02-21	0.18000	3.87	quaterly	98	2008-02-25	2008-03-21	2008-01-31	1.04
2007-11-15	0.18000	3.70	quaterly	91	2007-11-19	2007-12-14	2007-10-25	0.92
2007-08-16	0.18000	4.00	quaterly	91	2007-08-20	2007-09-10	2007-07-26	1.00
2007-05-17	0.18000	3.01	quaterly	92	2007-05-21	2007-06-14	2007-04-26	0.76
2007-02-14	0.18000	2.61	quaterly	91	2007-02-16	2007-03-12	2007-01-23	0.65
2006-11-15	0.18000	2.35	quaterly	92	2006-11-17	2006-12-11	2006-10-24	0.59
2006-08-15	0.15000	1.91	quaterly	96	2006-08-17	2006-09-08	2006-07-26	0.50
2006-05-11	0.15000	2.25	quaterly	85	2006-05-15	2006-06-09	2006-04-21	0.52
2006-02-15	0.15000	2.10	quaterly	89	2006-02-17	2006-03-13	2006-01-25	0.51
2005-11-18	0.14000	2.08	quaterly	95	2005-11-22	2005-12-16	2005-10-27	0.54
2005-08-15	0.14000	2.06	quaterly	89	2005-08-17	2005-09-08	2005-07-27	0.50
2005-05-18	0.14000	2.01	quaterly	91	2005-05-20	2005-06-10	2005-04-29	0.50
2005-02-16	0.14000	2.04	quaterly	89	2005-02-18	2005-03-14	2005-01-26	0.50
2004-11-19	0.14000	1.79	quaterly	98	2004-11-23	2004-12-17	2004-10-29	0.48
2004-08-13	0.10000	1.82	quaterly	87	2004-08-17	2004-09-10	2004-07-23	0.43
2004-05-18	0.10000	1.18	custom	124	2004-05-20	2004-06-16	2004-04-19	0.40
2004-01-15	0.06667	1.39	quaterly	76	2004-01-20	2004-02-06	2003-12-22	0.29
2003-10-31	0.06667	1.55	quaterly	74	2003-11-04	2003-12-05	2003-10-27	0.31
2003-08-18	0.06667	1.22	quaterly	98	2003-08-20	2003-09-12	2003-08-01	0.33
2003-05-12	0.03333	0.62	quaterly	94	2003-05-14	2003-06-06	2003-04-28	0.16
2003-02-07	0.03333	0.76	quaterly	86	2003-02-11	2003-03-07	2003-02-05	0.18
2002-11-13	0.03333	0.69	quaterly	100	2002-11-15	2002-12-06	2002-10-28	0.19
2002-08-05	0.03333	0.80	quaterly	0	2002-08-07	2002-08-30	2002-07-24	0.22

PROV Stock Splits

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

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		9	4
2004-02-03	3:2	3	2	no
2002-07-15	3:2	3	2	no

PROV Basic Information

Ticker, symbol:

PROV
Full title:

Provident Financial Holdings Inc
First trading day:

1996-06-28
Last trading day:

2023-02-23
Total trading days:

6,710
Last close price:

14.29 (+1.01%)
Market cap:

125M
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Savings Institutions
PROV CEO:

Mr. Craig Blunden
Full-time employees:

163
Address:

3756 Central Ave
Riverside
CALIFORNIA
92506
Description:

Provident Financial Holdings, Inc. engages in the provision of financial services through its subsidiary, Provident Savings Bank, F.S.B. The company is headquartered in Riverside, California and currently employs 187 full-time employees. (the Bank). The Bank is a federally chartered stock savings bank. The firm operates through two segments: Provident Bank and Provident Bank Mortgage (PBM). The Bank's operations primarily consist of accepting deposits from customers within the communities surrounding the Bank's full service offices and investing those funds in single-family loans, multi-family loans, commercial real estate loans, construction loans, commercial business loans, consumer loans and other mortgage loans. PBM operations primarily consist of the origination, purchase and sale of mortgage loans secured by single-family residences. The Bank is a financial services company committed to serving consumers and small to mid-sized businesses in the Inland Empire region of Southern California. The Bank offers business checking accounts, other business banking services and services loans for others.
Phone number:

19096866060

Best intraday sessions of PROV

This table shows top 100 best intraday sessions of PROV.

Position	Date	Percentage
1	2020-03-19	24.17
2	2020-03-23	19.52
3	2009-11-06	18.43
4	2010-07-29	17.76
5	2009-07-27	17.27
6	2009-04-13	16.83
7	2009-10-05	15.04
8	2001-03-27	14.85
9	2008-09-22	14.42
10	2008-10-13	13.70
11	2009-08-24	13.41
12	2009-08-07	12.72
13	2009-11-10	12.55
14	2007-08-21	12.29
15	2017-09-12	11.75
16	2010-04-19	11.75
17	2020-06-15	11.74
18	2009-08-17	11.52
19	2009-03-18	11.48
20	2008-11-21	11.11
21	2009-06-23	11.11
22	2008-11-18	11.07
23	2020-03-26	10.99
24	2010-01-19	10.91
25	2009-07-23	10.83
26	2007-08-27	10.47
27	2010-04-21	10.44
28	2009-03-13	10.39
29	2010-09-13	10.31
30	2009-05-12	10.17
31	2009-01-14	10.16
32	2008-11-10	9.69
33	2009-10-01	9.68
34	2009-12-28	9.65
35	2010-04-22	9.47
36	2020-03-17	9.34
37	2010-03-11	9.20
38	2009-09-01	9.10
39	2008-12-05	9.07
40	1999-03-08	8.93
41	2008-08-04	8.90
42	2008-06-05	8.85
43	2010-02-12	8.84
44	2008-06-11	8.64
45	2010-05-28	8.57
46	2009-07-31	8.57
47	2009-11-09	8.51
48	2009-01-05	8.51
49	2020-04-17	8.39
50	2009-03-11	8.22
51	2001-07-18	8.02
52	2000-12-20	7.99
53	2001-01-03	7.94
54	2008-01-24	7.89
55	2020-04-09	7.88
56	1998-12-04	7.76
57	2010-05-11	7.76
58	2009-01-02	7.73
59	2009-06-29	7.73
60	2010-04-26	7.67
61	2019-05-10	7.66
62	2009-06-26	7.45
63	2008-05-30	7.39
64	2009-04-14	7.32
65	1997-05-06	7.32
66	2009-06-25	7.31
67	2008-02-08	7.25
68	2021-05-14	7.09
69	2009-07-29	6.97
70	2021-01-06	6.92
71	2007-11-12	6.79
72	1997-01-15	6.77
73	2009-10-20	6.76
74	2019-01-02	6.75
75	2009-06-11	6.73
76	2010-06-09	6.67
77	2019-04-30	6.58
78	2004-10-27	6.49
79	2010-05-12	6.47
80	2020-06-05	6.46
81	2009-08-18	6.46
82	2008-05-27	6.44
83	2009-03-10	6.44
84	2010-01-28	6.42
85	2010-08-18	6.42
86	2020-07-29	6.38
87	2021-01-22	6.37
88	2008-01-30	6.33
89	2009-03-31	6.26
90	2021-01-29	6.22
91	2010-04-30	6.19
92	2011-06-21	6.16
93	2008-02-12	6.16
94	2001-03-26	6.06
95	2010-06-25	6.04
96	2007-10-05	6.03
97	2009-08-25	6.01
98	2008-09-03	5.97
99	2008-07-24	5.95
100	2002-04-02	5.95

Worst intraday sessions of PROV

This table shows the worst 100 intraday sessions of PROV.

Position	Date	Percentage
1	2009-11-05	-19.57
2	2008-10-09	-18.41
3	2008-12-08	-17.23
4	2009-11-02	-15.26
5	2008-10-23	-14.60
6	2008-11-04	-14.11
7	2009-02-13	-13.52
8	2009-11-04	-13.14
9	2008-12-19	-12.75
10	2008-09-23	-12.60
11	2020-04-01	-12.34
12	2009-12-08	-12.04
13	2009-11-12	-11.58
14	2008-11-07	-11.36
15	2009-06-04	-11.08
16	2010-02-04	-11.01
17	1998-08-31	-10.97
18	2009-09-21	-10.49
19	2009-06-15	-10.44
20	2009-12-02	-10.40
21	2009-11-30	-10.29
22	2010-05-24	-10.03
23	2020-03-18	-9.58
24	2009-10-02	-9.37
25	2009-11-16	-8.96
26	2010-04-27	-8.81
27	2010-05-06	-8.75
28	2010-01-12	-8.55
29	2008-11-20	-8.33
30	2020-06-11	-8.26
31	2009-09-18	-8.24
32	2009-11-03	-8.22
33	2008-02-01	-8.18
34	2018-12-31	-8.07
35	2010-01-15	-8.01
36	2009-08-12	-7.99
37	2008-10-20	-7.94
38	2008-01-07	-7.79
39	2009-11-11	-7.78
40	2001-04-02	-7.58
41	2020-05-28	-7.40
42	2013-10-29	-7.39
43	2006-04-21	-7.38
44	2008-09-30	-7.37
45	2020-07-28	-7.35
46	2009-08-04	-7.35
47	2008-10-06	-7.24
48	2020-06-17	-7.15
49	2008-07-18	-7.13
50	2010-08-09	-7.12
51	2010-09-15	-7.09
52	2008-10-14	-7.08
53	2008-07-15	-7.07
54	2010-06-07	-7.01
55	2008-07-30	-6.97
56	2010-01-22	-6.95
57	2009-12-07	-6.74
58	2008-04-21	-6.70
59	2009-11-19	-6.68
60	2020-03-12	-6.67
61	2020-03-11	-6.63
62	2022-12-13	-6.59
63	1998-08-28	-6.52
64	2007-10-02	-6.40
65	2007-07-25	-6.40
66	2009-10-22	-6.37
67	2021-01-28	-6.36
68	2008-03-03	-6.31
69	2008-10-16	-6.29
70	2008-11-13	-6.28
71	2009-01-21	-6.28
72	2021-04-28	-6.24
73	2009-03-03	-6.22
74	2010-01-26	-6.12
75	2008-08-14	-6.11
76	2020-04-15	-6.05
77	2002-04-26	-6.03
78	2008-12-10	-5.99
79	2008-07-21	-5.95
80	2008-01-04	-5.91
81	2020-03-09	-5.91
82	2009-09-29	-5.84
83	2008-11-12	-5.80
84	2020-03-27	-5.66
85	2010-03-25	-5.65
86	2008-10-28	-5.64
87	2005-08-10	-5.62
88	1997-08-07	-5.61
89	2008-12-11	-5.59
90	2020-06-10	-5.54
91	1998-08-27	-5.50
92	2008-08-08	-5.45
93	2010-02-18	-5.45
94	2010-06-04	-5.39
95	2020-04-13	-5.37
96	2008-02-22	-5.36
97	2005-04-20	-5.31
98	2008-09-18	-5.21
99	2010-08-19	-5.20
100	2008-12-01	-5.20

Best after-hours sessions of PROV

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

Position	Date	Percentage
1	2008-09-18	26.76
2	2009-11-27	17.94
3	2009-06-03	16.03
4	2008-10-16	15.55
5	2008-12-08	13.64
6	2009-02-12	13.49
7	2008-11-04	12.09
8	2008-10-06	12.04
9	2008-10-22	11.81
10	2008-12-16	11.66
11	2008-09-29	11.63
12	2009-02-13	10.90
13	2009-02-19	10.10
14	2009-01-09	9.78
15	2010-05-26	9.59
16	2008-07-18	9.36
17	2010-01-27	9.00
18	2008-10-28	8.51
19	2008-07-29	8.39
20	1998-09-04	8.38
21	2008-07-17	8.09
22	2021-04-27	7.93
23	2010-02-08	7.82
24	2008-11-07	7.69
25	2018-12-28	7.39
26	2008-11-19	7.14
27	2008-10-08	7.09
28	2009-02-06	7.06
29	2010-07-07	7.03
30	2008-11-03	6.97
31	2008-11-06	6.94
32	2009-03-03	6.64
33	2010-07-21	6.61
34	2008-11-12	6.51
35	2010-01-25	6.51
36	2009-06-15	6.36
37	2020-04-01	6.29
38	2020-04-03	6.28
39	2008-12-23	6.26
40	1998-11-23	6.14
41	2009-03-18	5.99
42	2019-01-29	5.97
43	2009-11-05	5.88
44	2009-02-24	5.88
45	2009-03-05	5.76
46	2008-09-05	5.74
47	2012-07-27	5.70
48	2020-04-15	5.55
49	2008-09-17	5.49
50	2009-12-08	5.26
51	2004-07-12	5.19
52	2001-08-29	5.16
53	2008-12-10	5.15
54	2009-09-04	5.11
55	2012-11-02	5.08
56	2021-07-30	5.04
57	2009-09-28	5.03
58	2019-01-16	5.00
59	2020-06-24	4.96
60	2001-02-16	4.94
61	1998-03-27	4.89
62	2000-04-18	4.71
63	2010-09-16	4.70
64	2020-04-13	4.67
65	2008-11-28	4.67
66	2008-07-16	4.66
67	2009-09-18	4.66
68	2020-11-06	4.58
69	2010-08-25	4.57
70	2011-10-05	4.53
71	2008-06-09	4.50
72	2008-10-27	4.46
73	1998-02-27	4.45
74	2008-01-23	4.44
75	2009-01-12	4.37
76	2009-11-18	4.36
77	2010-07-28	4.29
78	2009-08-03	4.23
79	1997-08-29	4.21
80	2010-11-01	4.20
81	2008-09-09	4.19
82	2010-01-15	4.17
83	2012-06-08	4.14
84	2011-04-20	4.10
85	1998-11-02	4.10
86	2009-01-20	4.06
87	2008-12-19	4.04
88	2009-07-02	4.04
89	2009-05-08	4.02
90	2009-12-10	4.00
91	2020-08-04	3.99
92	2007-11-13	3.97
93	2016-07-25	3.95
94	1999-04-23	3.94
95	2000-10-16	3.93
96	2009-10-14	3.90
97	2020-06-26	3.90
98	2020-07-27	3.90
99	2008-09-08	3.88
100	2008-07-07	3.87

Worst after-hours sessions of PROV

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

Position	Date	Percentage
1	2009-12-09	-14.63
2	2009-01-08	-14.21
3	2009-02-17	-12.39
4	2008-11-10	-11.94
5	2008-10-07	-11.67
6	2017-09-11	-10.47
7	2001-01-03	-10.32
8	2009-01-29	-10.18
9	2020-03-13	-9.70
10	2009-08-10	-9.33
11	2009-08-14	-9.16
12	2008-06-10	-9.10
13	2008-11-25	-8.93
14	2009-06-25	-8.64
15	2008-12-09	-8.63
16	2009-04-28	-8.55
17	2008-11-20	-8.36
18	2009-06-26	-8.12
19	2009-01-26	-8.11
20	2008-06-04	-8.07
21	2009-01-16	-7.88
22	2008-08-01	-7.78
23	2020-03-20	-7.62
24	2009-05-13	-7.44
25	2009-11-19	-7.38
26	2009-11-30	-7.23
27	2009-04-09	-7.09
28	2010-06-08	-6.91
29	2008-11-17	-6.45
30	2009-06-22	-6.41
31	2008-08-15	-6.33
32	2009-08-21	-6.28
33	2009-10-19	-6.21
34	2009-01-28	-6.17
35	2013-11-01	-6.15
36	2009-03-10	-6.05
37	2016-05-12	-6.01
38	2021-01-28	-5.86
39	2009-10-01	-5.81
40	2009-02-03	-5.73
41	2008-10-13	-5.66
42	2020-04-02	-5.59
43	2008-12-31	-5.53
44	2000-03-08	-5.51
45	2009-03-13	-5.49
46	2009-02-20	-5.45
47	2009-10-09	-5.44
48	2009-09-22	-5.44
49	2020-03-06	-5.38
50	2009-03-11	-5.34
51	2009-08-06	-5.32
52	2008-05-23	-5.31
53	2009-10-20	-5.30
54	2009-07-28	-5.26
55	2021-07-26	-5.24
56	2008-11-18	-5.23
57	1998-09-21	-5.14
58	2008-12-26	-5.09
59	2010-07-08	-5.09
60	2001-03-26	-4.99
61	2020-03-17	-4.97
62	2009-03-17	-4.96
63	2010-06-25	-4.93
64	2000-12-29	-4.89
65	2020-03-11	-4.88
66	2016-01-25	-4.88
67	2009-02-10	-4.86
68	2014-08-18	-4.86
69	2010-08-23	-4.85
70	2020-03-24	-4.84
71	2009-04-23	-4.81
72	2020-03-31	-4.79
73	2009-02-25	-4.77
74	2009-08-19	-4.77
75	2020-03-26	-4.70
76	2009-06-05	-4.67
77	2008-11-05	-4.64
78	2008-07-24	-4.60
79	2009-06-24	-4.59
80	2008-10-23	-4.55
81	2009-06-10	-4.55
82	1999-12-21	-4.50
83	2020-10-26	-4.48
84	2008-10-21	-4.48
85	2009-08-17	-4.45
86	2009-02-11	-4.44
87	2008-05-27	-4.42
88	2011-10-10	-4.42
89	2001-02-15	-4.39
90	1998-12-04	-4.37
91	2009-03-19	-4.34
92	2008-08-06	-4.33
93	2009-02-26	-4.32
94	1998-09-09	-4.31
95	1998-10-07	-4.31
96	2020-03-05	-4.25
97	2008-10-03	-4.12
98	2017-04-26	-4.12
99	1998-11-09	-4.09
100	2008-01-25	-4.02

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:18:33

PROV information

Full title

Provident Financial Holdings Inc
First trading day

1996-06-28
Last trading day

2023-02-23
Total trading days

6,710
Last close price

14.29 (+1.01%)
Market cap

125M
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Savings Institutions
PROV CEO

Mr. Craig Blunden
Full-time employees

163
Address

3756 Central Ave
Riverside
CALIFORNIA
92506
Phone number

19096866060
Description

Provident Financial Holdings, Inc. engages in the provision of financial services through its subsidiary, Provident Savings Bank, F.S.B. The company is headquartered in Riverside, California and currently employs 187 full-time employees. (the Bank). The Bank is a federally chartered stock savings bank. The firm operates through two segments: Provident Bank and Provident Bank Mortgage (PBM). The Bank's operations primarily consist of accepting deposits from customers within the communities surrounding the Bank's full service offices and investing those funds in single-family loans, multi-family loans, commercial real estate loans, construction loans, commercial business loans, consumer loans and other mortgage loans. PBM operations primarily consist of the origination, purchase and sale of mortgage loans secured by single-family residences. The Bank is a financial services company committed to serving consumers and small to mid-sized businesses in the Inland Empire region of Southern California. The Bank offers business checking accounts, other business banking services and services loans for others.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

114 -- 12 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...