Peoples Financial Corp (PFBX) stock
PFBXOTCState Commercial BanksFiscal year ends December 31
$23.45+0.05 (+0.22%)
Close on Oct 19, 2026Market cap $108.29MP/E 29.3Yield 1.54%
Price history
Peoples Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$23.45
+0.22% on the day
52-week range
$20.20 – $24.54
-4.4% from the high
Change over 52 weeks
+15.9%
From $20.24 on Oct 17, 2025
Average volume
1,217
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | +0.22% | 800 |
| Oct 12, 2026 | $24.10 | $24.10 | $23.40 | $23.40 | -2.90% | 4,020 |
| Oct 5, 2026 | $24.05 | $24.10 | $23.40 | $24.10 | +0.21% | 604 |
| Sep 28, 2026 | $24.00 | $24.54 | $24.00 | $24.05 | +0.21% | 735 |
| Sep 21, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 1,662 |
| Sep 14, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | -1.23% | 595 |
| Sep 8, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | 0.00% | 0 |
| Aug 31, 2026 | $24.29 | $24.50 | $23.30 | $24.30 | +4.29% | 2,987 |
| Aug 24, 2026 | $23.00 | $23.50 | $22.60 | $23.30 | +2.42% | 9,720 |
| Aug 17, 2026 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Aug 10, 2026 | $23.63 | $23.63 | $22.75 | $22.75 | -3.72% | 127 |
| Aug 3, 2026 | $22.26 | $23.63 | $22.26 | $23.63 | +6.15% | 3,312 |
| Jul 27, 2026 | $22.10 | $24.00 | $22.10 | $22.26 | -2.54% | 63,834 |
| Jul 20, 2026 | $21.75 | $23.05 | $21.75 | $22.84 | +5.01% | 7,868 |
| Jul 13, 2026 | $21.50 | $21.75 | $21.50 | $21.75 | +2.02% | 3,781 |
| Jul 6, 2026 | $22.00 | $22.00 | $21.32 | $21.32 | +0.33% | 1,023 |
| Jun 29, 2026 | $21.25 | $21.30 | $21.25 | $21.25 | 0.00% | 4,116 |
| Jun 22, 2026 | $22.95 | $22.95 | $21.25 | $21.25 | -7.41% | 880 |
| Jun 15, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | 0.00% | 0 |
| Jun 8, 2026 | $21.25 | $22.95 | $21.25 | $22.95 | +8.00% | 3,854 |
| Jun 1, 2026 | $21.55 | $21.55 | $21.25 | $21.25 | 0.00% | 919 |
| May 26, 2026 | $21.26 | $21.26 | $21.25 | $21.25 | 0.00% | 2,954 |
| May 18, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | -0.05% | 1,310 |
| May 11, 2026 | $21.25 | $21.26 | $21.25 | $21.26 | 0.00% | 1,529 |
| May 4, 2026 | $21.50 | $21.50 | $21.20 | $21.26 | -0.42% | 6,266 |
| Apr 27, 2026 | $21.50 | $21.50 | $21.35 | $21.35 | -0.70% | 456 |
| Apr 20, 2026 | $21.01 | $21.50 | $21.01 | $21.50 | +2.33% | 698 |
| Apr 13, 2026 | $21.01 | $21.25 | $21.01 | $21.01 | 0.00% | 536 |
| Apr 6, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 200 |
| Mar 30, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 1,729 |
| Mar 23, 2026 | $21.01 | $21.01 | $21.01 | $21.01 | 0.00% | 0 |
| Mar 16, 2026 | $21.01 | $21.49 | $21.01 | $21.01 | 0.00% | 1,341 |
| Mar 9, 2026 | $21.11 | $21.11 | $21.01 | $21.01 | -0.47% | 1,000 |
| Mar 2, 2026 | $21.50 | $21.50 | $21.00 | $21.11 | -0.66% | 4,391 |
| Feb 23, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Feb 17, 2026 | $21.01 | $21.25 | $21.01 | $21.25 | +1.14% | 856 |
| Feb 9, 2026 | $21.00 | $21.20 | $21.00 | $21.01 | +0.05% | 322 |
| Feb 2, 2026 | $20.73 | $21.25 | $20.47 | $21.00 | +1.30% | 97,154 |
| Jan 26, 2026 | $20.50 | $20.73 | $20.50 | $20.73 | +1.12% | 1,027 |
| Jan 20, 2026 | $20.53 | $20.53 | $20.50 | $20.50 | -0.15% | 2,648 |
| Jan 12, 2026 | $20.50 | $20.73 | $20.50 | $20.53 | +0.15% | 822 |
| Jan 5, 2026 | $20.50 | $20.51 | $20.50 | $20.50 | 0.00% | 1,347 |
| Dec 29, 2025 | $20.30 | $20.50 | $20.30 | $20.50 | +0.99% | 1,851 |
| Dec 22, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Dec 15, 2025 | $20.30 | $22.54 | $20.22 | $20.30 | +0.25% | 10,626 |
| Dec 8, 2025 | $20.48 | $20.48 | $20.20 | $20.25 | 0.00% | 9,136 |
| Dec 1, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 180 |
| Nov 24, 2025 | $20.26 | $20.26 | $20.25 | $20.25 | 0.00% | 1,192 |
| Nov 17, 2025 | $20.28 | $20.28 | $20.25 | $20.25 | -0.15% | 279 |
| Nov 10, 2025 | $20.25 | $20.28 | $20.25 | $20.28 | +0.15% | 418 |
| Nov 3, 2025 | $20.26 | $20.26 | $20.25 | $20.25 | -0.21% | 1,047 |
| Oct 27, 2025 | $20.24 | $20.30 | $20.20 | $20.29 | +0.26% | 14,145 |
| Oct 20, 2025 | $20.24 | $20.24 | $20.24 | $20.24 | 0.00% | 0 |
| Oct 13, 2025 | $20.23 | $20.24 | $20.23 | $20.24 | +0.05% | 400 |
| Oct 6, 2025 | $21.10 | $21.10 | $20.23 | $20.23 | -4.12% | 1,186 |
| Sep 29, 2025 | $20.22 | $21.10 | $20.22 | $21.10 | +4.40% | 1,251 |
| Sep 22, 2025 | $20.35 | $20.35 | $20.21 | $20.21 | +0.05% | 4,382 |
| Sep 15, 2025 | $20.25 | $20.25 | $20.20 | $20.20 | -0.25% | 3,559 |
| Sep 8, 2025 | $19.84 | $20.25 | $19.84 | $20.25 | +2.07% | 7,628 |
| Sep 2, 2025 | $19.84 | $19.84 | $19.84 | $19.84 | 0.00% | 298 |
| Aug 25, 2025 | $19.84 | $19.84 | $19.84 | $19.84 | 0.00% | 251 |
| Aug 18, 2025 | $19.84 | $20.00 | $19.83 | $19.84 | 0.00% | 3,005 |
| Aug 11, 2025 | $19.83 | $20.09 | $19.83 | $19.84 | +0.05% | 965 |
| Aug 4, 2025 | $19.82 | $19.83 | $19.82 | $19.83 | +0.05% | 1,249 |
| Jul 28, 2025 | $19.82 | $19.82 | $19.82 | $19.82 | +0.05% | 706 |
| Jul 21, 2025 | $20.20 | $20.20 | $19.81 | $19.81 | 0.00% | 538 |
| Jul 14, 2025 | $19.93 | $19.93 | $19.81 | $19.81 | -0.59% | 815 |
| Jul 7, 2025 | $19.81 | $19.93 | $19.81 | $19.93 | +0.64% | 389 |
| Jun 30, 2025 | $19.82 | $19.82 | $19.80 | $19.80 | -0.10% | 464 |
| Jun 23, 2025 | $19.75 | $19.82 | $19.75 | $19.82 | +0.35% | 322 |
| Jun 16, 2025 | $20.00 | $20.25 | $19.75 | $19.75 | -2.47% | 2,320 |
| Jun 9, 2025 | $19.60 | $20.25 | $19.60 | $20.25 | +3.32% | 813 |
| Jun 2, 2025 | $19.95 | $19.95 | $19.51 | $19.60 | -1.75% | 1,093 |
| May 27, 2025 | $19.54 | $19.95 | $19.50 | $19.95 | +2.10% | 11,415 |
| May 19, 2025 | $19.50 | $19.54 | $19.40 | $19.54 | +0.21% | 22,342 |
| May 12, 2025 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| May 5, 2025 | $19.50 | $19.63 | $19.50 | $19.50 | 0.00% | 2,782 |
| Apr 28, 2025 | $19.26 | $19.50 | $19.26 | $19.50 | +1.25% | 7,567 |
| Apr 21, 2025 | $19.20 | $20.50 | $19.20 | $19.26 | +0.31% | 1,718 |
| Apr 14, 2025 | $19.20 | $19.20 | $19.20 | $19.20 | 0.00% | 520 |
| Apr 7, 2025 | $19.22 | $19.33 | $19.20 | $19.20 | -0.26% | 3,261 |
| Mar 31, 2025 | $19.25 | $19.40 | $19.25 | $19.25 | 0.00% | 5,217 |
| Mar 24, 2025 | $19.25 | $19.25 | $19.25 | $19.25 | -0.10% | 638 |
| Mar 17, 2025 | $19.41 | $19.41 | $19.27 | $19.27 | +0.10% | 561 |
| Mar 10, 2025 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 4,224 |
| Mar 3, 2025 | $19.25 | $19.25 | $19.25 | $19.25 | -0.82% | 9,013 |
| Feb 24, 2025 | $19.12 | $19.41 | $19.00 | $19.41 | +1.52% | 10,764 |
| Feb 18, 2025 | $19.11 | $19.13 | $19.11 | $19.12 | -4.35% | 1,371 |
| Feb 10, 2025 | $19.99 | $19.99 | $19.99 | $19.99 | 0.00% | 0 |
| Feb 3, 2025 | $19.99 | $19.99 | $19.99 | $19.99 | +1.17% | 161 |
| Jan 27, 2025 | $19.35 | $20.00 | $19.11 | $19.76 | +2.12% | 965 |
| Jan 21, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | 0.00% | 0 |
| Jan 13, 2025 | $18.85 | $19.35 | $18.85 | $19.35 | +4.03% | 497 |
| Jan 6, 2025 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 0 |
| Dec 30, 2024 | $18.26 | $18.60 | $18.26 | $18.60 | +1.86% | 316 |
| Dec 23, 2024 | $19.50 | $19.50 | $18.26 | $18.26 | -6.36% | 820 |
| Dec 16, 2024 | $19.05 | $19.90 | $18.56 | $19.50 | +2.36% | 3,835 |
| Dec 9, 2024 | $19.10 | $20.00 | $18.01 | $19.05 | +2.70% | 4,016 |
| Dec 2, 2024 | $18.01 | $18.55 | $18.01 | $18.55 | +3.00% | 612 |
| Nov 25, 2024 | $18.01 | $18.01 | $18.01 | $18.01 | +0.06% | 166 |
| Nov 18, 2024 | $17.90 | $18.05 | $17.90 | $18.00 | +0.56% | 1,427 |
| Nov 11, 2024 | $18.01 | $18.75 | $17.85 | $17.90 | -0.61% | 94,805 |
| Nov 4, 2024 | $18.20 | $18.40 | $18.01 | $18.01 | +0.06% | 9,942 |
| Oct 28, 2024 | $17.75 | $18.00 | $17.75 | $18.00 | +3.57% | 1,987 |
| Oct 21, 2024 | $17.50 | $17.50 | $17.38 | $17.38 | -0.69% | 1,808 |
| Oct 14, 2024 | $17.50 | $17.50 | $17.50 | $17.50 | +1.16% | 300 |
| Oct 7, 2024 | $17.50 | $17.60 | $17.30 | $17.30 | -1.14% | 400 |
| Sep 30, 2024 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 100 |
| Sep 23, 2024 | $17.50 | $17.50 | $17.05 | $17.50 | 0.00% | 26,500 |
| Sep 16, 2024 | $17.55 | $17.55 | $17.50 | $17.50 | 0.00% | 1,600 |
| Sep 9, 2024 | $17.65 | $17.65 | $17.50 | $17.50 | -1.13% | 800 |
| Sep 3, 2024 | $17.80 | $17.80 | $17.25 | $17.70 | -0.56% | 2,000 |
| Aug 26, 2024 | $17.95 | $17.95 | $17.80 | $17.80 | -0.84% | 1,900 |
| Aug 19, 2024 | $17.95 | $18.08 | $17.85 | $17.95 | +1.13% | 2,100 |
| Aug 12, 2024 | $16.76 | $17.75 | $16.76 | $17.75 | +5.91% | 900 |
| Aug 5, 2024 | $17.25 | $18.24 | $16.58 | $16.76 | -1.41% | 9,400 |
| Jul 29, 2024 | $16.90 | $17.05 | $16.25 | $17.00 | +3.03% | 13,500 |
| Jul 22, 2024 | $16.50 | $17.00 | $16.50 | $16.50 | -1.49% | 3,400 |
| Jul 15, 2024 | $16.75 | $16.76 | $16.75 | $16.75 | 0.00% | 800 |
| Jul 8, 2024 | $16.20 | $16.75 | $16.20 | $16.75 | +3.40% | 1,400 |
| Jul 1, 2024 | $16.00 | $16.20 | $15.90 | $16.20 | +0.87% | 5,800 |
| Jun 24, 2024 | $16.05 | $16.06 | $16.05 | $16.06 | +0.37% | 2,700 |
| Jun 17, 2024 | $16.10 | $16.10 | $16.00 | $16.00 | 0.00% | 6,700 |
| Jun 10, 2024 | $16.20 | $17.50 | $16.00 | $16.00 | -0.62% | 7,100 |
| Jun 3, 2024 | $15.55 | $16.10 | $15.55 | $16.10 | +3.74% | 12,100 |
| May 28, 2024 | $15.52 | $15.52 | $15.52 | $15.52 | +1.44% | 1,000 |
| May 20, 2024 | $15.50 | $15.52 | $15.30 | $15.30 | -1.29% | 1,400 |
| May 13, 2024 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 200 |
| May 6, 2024 | $15.20 | $15.50 | $15.20 | $15.50 | +1.97% | 300 |
| Apr 29, 2024 | $15.90 | $15.90 | $15.20 | $15.20 | -5.53% | 4,500 |
| Apr 22, 2024 | $15.94 | $16.09 | $15.60 | $16.09 | +3.01% | 700 |
| Apr 15, 2024 | $15.55 | $15.94 | $15.55 | $15.62 | +0.45% | 300 |
| Apr 8, 2024 | $15.50 | $15.55 | $15.50 | $15.55 | +0.32% | 100 |
| Apr 1, 2024 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 0 |
| Mar 25, 2024 | $15.75 | $15.75 | $15.50 | $15.50 | -3.06% | 1,000 |
| Mar 18, 2024 | $15.99 | $15.99 | $15.65 | $15.99 | -0.37% | 700 |
| Mar 11, 2024 | $16.10 | $16.10 | $15.90 | $16.05 | -0.31% | 3,900 |
| Mar 4, 2024 | $15.85 | $16.10 | $15.85 | $16.10 | +1.90% | 2,900 |
| Feb 26, 2024 | $16.50 | $16.50 | $15.71 | $15.80 | -4.24% | 700 |
| Feb 20, 2024 | $16.25 | $16.75 | $15.69 | $16.50 | +5.43% | 2,000 |
| Feb 12, 2024 | $15.86 | $16.00 | $15.65 | $15.65 | -1.32% | 900 |
| Feb 5, 2024 | $15.86 | $15.86 | $15.86 | $15.86 | 0.00% | 0 |
| Jan 29, 2024 | $16.00 | $16.75 | $15.65 | $15.86 | +1.34% | 5,500 |
| Jan 22, 2024 | $16.50 | $16.50 | $15.65 | $15.65 | 0.00% | 1,100 |
| Jan 16, 2024 | $15.65 | $15.65 | $15.65 | $15.65 | 0.00% | 0 |
| Jan 8, 2024 | $15.51 | $16.50 | $15.51 | $15.65 | -7.40% | 1,300 |
| Jan 2, 2024 | $16.60 | $16.90 | $16.08 | $16.90 | +1.81% | 700 |
| Dec 26, 2023 | $16.00 | $16.74 | $15.00 | $16.60 | -2.35% | 2,500 |
| Dec 18, 2023 | $14.25 | $17.00 | $14.25 | $17.00 | +19.30% | 2,600 |
| Dec 11, 2023 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 100 |
| Dec 4, 2023 | $14.25 | $14.55 | $14.25 | $14.25 | 0.00% | 1,700 |
| Nov 27, 2023 | $16.00 | $16.00 | $14.25 | $14.25 | -10.94% | 4,600 |
| Nov 20, 2023 | $13.40 | $16.00 | $13.40 | $16.00 | +19.40% | 7,700 |
| Nov 13, 2023 | $12.75 | $13.45 | $12.75 | $13.40 | +5.10% | 33,200 |
| Nov 6, 2023 | $13.00 | $13.00 | $12.75 | $12.75 | -1.92% | 8,600 |
| Oct 30, 2023 | $12.00 | $13.00 | $12.00 | $13.00 | +10.17% | 15,300 |
| Oct 23, 2023 | $11.80 | $11.80 | $11.80 | $11.80 | 0.00% | 0 |
| Oct 16, 2023 | $12.25 | $12.35 | $11.80 | $11.80 | -2.96% | 22,700 |
| Oct 9, 2023 | $12.55 | $13.00 | $12.16 | $12.16 | -0.73% | 10,200 |
| Oct 2, 2023 | $12.85 | $12.85 | $12.25 | $12.25 | -5.04% | 29,500 |
| Sep 25, 2023 | $13.00 | $13.00 | $12.60 | $12.90 | -0.77% | 1,500 |
| Sep 18, 2023 | $12.75 | $13.00 | $12.40 | $13.00 | +1.96% | 2,700 |
| Sep 11, 2023 | $12.75 | $12.75 | $12.55 | $12.75 | 0.00% | 9,600 |
| Sep 5, 2023 | $12.31 | $12.75 | $12.31 | $12.75 | +4.08% | 2,300 |
| Aug 28, 2023 | $12.25 | $12.25 | $12.25 | $12.25 | +0.33% | 200 |
| Aug 21, 2023 | $12.21 | $12.21 | $12.21 | $12.21 | +0.49% | 200 |
| Aug 14, 2023 | $12.50 | $12.50 | $12.15 | $12.15 | -2.80% | 1,100 |
| Aug 7, 2023 | $13.82 | $13.82 | $12.26 | $12.50 | -9.55% | 4,100 |
| Jul 31, 2023 | $12.63 | $13.82 | $12.63 | $13.82 | +9.42% | 1,100 |
| Jul 24, 2023 | $12.05 | $13.93 | $12.05 | $12.63 | +4.81% | 2,400 |
| Jul 17, 2023 | $12.05 | $12.05 | $12.05 | $12.05 | -1.15% | 7,600 |
| Jul 10, 2023 | $12.05 | $12.19 | $12.05 | $12.19 | +1.08% | 28,800 |
| Jul 3, 2023 | $12.05 | $12.06 | $12.05 | $12.06 | +0.08% | 700 |
| Jun 26, 2023 | $11.99 | $12.49 | $11.99 | $12.05 | +0.50% | 55,100 |
| Jun 20, 2023 | $11.90 | $11.99 | $11.80 | $11.99 | 0.00% | 49,100 |
| Jun 12, 2023 | $11.80 | $11.99 | $11.80 | $11.99 | +0.08% | 26,500 |
| Jun 5, 2023 | $11.99 | $11.99 | $11.75 | $11.98 | -0.08% | 8,200 |
| May 30, 2023 | $11.99 | $11.99 | $11.99 | $11.99 | -0.08% | 100 |
| May 22, 2023 | $12.20 | $12.90 | $12.00 | $12.00 | -1.64% | 2,200 |
| May 15, 2023 | $13.00 | $13.00 | $11.90 | $12.20 | -6.15% | 7,800 |
| May 8, 2023 | $13.00 | $13.00 | $13.00 | $13.00 | -3.35% | 2,200 |
| May 1, 2023 | $12.00 | $13.95 | $11.90 | $13.45 | +12.08% | 9,300 |
| Apr 24, 2023 | $12.25 | $12.29 | $12.00 | $12.00 | -2.04% | 10,800 |
| Apr 17, 2023 | $11.55 | $12.25 | $11.55 | $12.25 | +6.06% | 4,500 |
| Apr 10, 2023 | $11.82 | $12.00 | $11.50 | $11.55 | -1.70% | 3,700 |
| Apr 3, 2023 | $12.25 | $12.25 | $11.75 | $11.75 | -4.08% | 900 |
| Mar 27, 2023 | $12.82 | $12.82 | $12.00 | $12.25 | -4.15% | 42,300 |
| Mar 20, 2023 | $13.51 | $13.51 | $12.78 | $12.78 | -5.40% | 9,500 |
| Mar 13, 2023 | $14.00 | $15.05 | $13.51 | $13.51 | -3.50% | 5,000 |
| Mar 6, 2023 | $14.40 | $14.50 | $13.85 | $14.00 | -2.78% | 10,800 |
| Feb 27, 2023 | $14.99 | $15.25 | $14.25 | $14.40 | -0.69% | 4,000 |
| Feb 21, 2023 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 0 |
| Feb 13, 2023 | $14.30 | $14.50 | $14.30 | $14.50 | +2.47% | 700 |
| Feb 6, 2023 | $14.15 | $14.15 | $14.15 | $14.15 | +1.00% | 400 |
| Jan 30, 2023 | $14.01 | $14.01 | $14.01 | $14.01 | 0.00% | 0 |
| Jan 23, 2023 | $15.00 | $15.00 | $14.01 | $14.01 | -6.60% | 1,200 |
| Jan 17, 2023 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Jan 9, 2023 | $15.25 | $15.25 | $14.80 | $15.00 | -1.64% | 300 |
| Jan 3, 2023 | $14.50 | $15.25 | $14.00 | $15.25 | +5.17% | 2,400 |
| Dec 27, 2022 | $14.79 | $14.79 | $14.11 | $14.50 | -1.96% | 1,300 |
| Dec 19, 2022 | $14.35 | $14.79 | $14.35 | $14.79 | +3.07% | 200 |
| Dec 12, 2022 | $14.75 | $14.75 | $14.35 | $14.35 | -2.71% | 900 |
| Dec 5, 2022 | $15.50 | $15.50 | $14.75 | $14.75 | -6.35% | 1,600 |
| Nov 28, 2022 | $15.75 | $15.75 | $15.75 | $15.75 | 0.00% | 0 |
| Nov 21, 2022 | $16.20 | $16.20 | $15.75 | $15.75 | -1.56% | 17,000 |
| Nov 14, 2022 | $16.19 | $16.20 | $16.00 | $16.00 | -1.23% | 1,800 |
| Nov 7, 2022 | $16.20 | $16.20 | $16.00 | $16.20 | 0.00% | 4,200 |
| Oct 31, 2022 | $15.70 | $16.20 | $15.70 | $16.20 | +3.18% | 900 |
| Oct 24, 2022 | $15.90 | $15.90 | $15.70 | $15.70 | -1.57% | 2,800 |
| Oct 17, 2022 | $15.56 | $15.95 | $15.56 | $15.95 | +2.51% | 1,100 |
| Oct 10, 2022 | $16.25 | $16.25 | $15.56 | $15.56 | -4.25% | 200 |
| Oct 3, 2022 | $16.25 | $16.25 | $16.25 | $16.25 | 0.00% | 1,400 |
| Sep 26, 2022 | $15.85 | $16.25 | $15.85 | $16.25 | +2.52% | 2,100 |
| Sep 19, 2022 | $15.85 | $15.85 | $15.85 | $15.85 | 0.00% | 0 |
| Sep 12, 2022 | $15.60 | $16.50 | $15.60 | $15.85 | +1.60% | 10,700 |
| Sep 6, 2022 | $16.06 | $16.12 | $15.56 | $15.60 | -7.14% | 3,300 |
| Aug 29, 2022 | $16.91 | $16.91 | $16.50 | $16.80 | -0.65% | 1,900 |
| Aug 22, 2022 | $14.99 | $17.75 | $14.99 | $16.91 | +12.81% | 40,700 |
| Aug 15, 2022 | $15.00 | $15.00 | $14.99 | $14.99 | +1.28% | 800 |
| Aug 8, 2022 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Aug 1, 2022 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 300 |
| Jul 25, 2022 | $14.80 | $14.80 | $14.80 | $14.80 | -1.33% | 200 |
| Jul 18, 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 200 |
| Jul 11, 2022 | $14.80 | $15.00 | $14.80 | $15.00 | +1.35% | 7,600 |
| Jul 5, 2022 | $15.50 | $15.50 | $14.80 | $14.80 | -4.52% | 61,700 |
| Jun 27, 2022 | $15.70 | $15.70 | $15.50 | $15.50 | -1.27% | 1,800 |
| Jun 21, 2022 | $15.70 | $15.70 | $15.50 | $15.70 | 0.00% | 3,800 |
| Jun 13, 2022 | $15.99 | $15.99 | $15.48 | $15.70 | -1.81% | 7,700 |
| Jun 6, 2022 | $15.99 | $15.99 | $15.99 | $15.99 | 0.00% | 0 |
| May 31, 2022 | $15.26 | $15.99 | $15.25 | $15.99 | +4.78% | 1,000 |
| May 23, 2022 | $15.26 | $15.26 | $15.26 | $15.26 | 0.00% | 0 |
| May 16, 2022 | $16.00 | $16.00 | $15.26 | $15.26 | -4.63% | 100 |
| May 9, 2022 | $16.00 | $16.00 | $15.25 | $16.00 | 0.00% | 800 |
| May 2, 2022 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 1,400 |
| Apr 25, 2022 | $16.10 | $16.10 | $15.75 | $16.00 | -0.31% | 14,900 |
| Apr 18, 2022 | $16.10 | $16.30 | $16.00 | $16.05 | -0.31% | 5,900 |
| Apr 11, 2022 | $16.00 | $16.10 | $16.00 | $16.10 | +0.63% | 4,400 |
| Apr 4, 2022 | $16.05 | $16.05 | $16.00 | $16.00 | -1.84% | 400 |
| Mar 28, 2022 | $15.80 | $16.48 | $15.80 | $16.30 | +0.31% | 12,100 |
| Mar 21, 2022 | $16.00 | $16.25 | $15.70 | $16.25 | +1.56% | 17,700 |
| Mar 14, 2022 | $17.50 | $17.50 | $16.00 | $16.00 | -8.57% | 2,100 |
| Mar 7, 2022 | $16.30 | $17.50 | $16.30 | $17.50 | +7.36% | 500 |
| Feb 28, 2022 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 0 |
| Feb 22, 2022 | $16.30 | $16.50 | $16.30 | $16.30 | -4.12% | 3,100 |
| Feb 14, 2022 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Feb 7, 2022 | $17.75 | $17.75 | $16.30 | $17.00 | -4.23% | 1,500 |
| Jan 31, 2022 | $17.72 | $17.75 | $17.50 | $17.75 | +1.43% | 1,300 |
| Jan 24, 2022 | $17.75 | $17.75 | $17.50 | $17.50 | -1.41% | 100 |
| Jan 18, 2022 | $17.25 | $17.75 | $16.25 | $17.75 | +10.59% | 2,900 |
| Jan 10, 2022 | $16.75 | $16.75 | $16.05 | $16.05 | -4.18% | 3,200 |
| Jan 3, 2022 | $16.65 | $16.75 | $16.05 | $16.75 | +0.60% | 3,400 |
| Dec 27, 2021 | $16.65 | $16.65 | $16.65 | $16.65 | +3.87% | 200 |
| Dec 20, 2021 | $16.03 | $16.03 | $16.03 | $16.03 | 0.00% | 0 |
| Dec 13, 2021 | $16.25 | $16.25 | $16.01 | $16.03 | -5.71% | 2,300 |
| Dec 6, 2021 | $16.20 | $17.00 | $16.05 | $17.00 | +4.94% | 6,800 |
| Nov 29, 2021 | $16.20 | $16.31 | $16.20 | $16.20 | 0.00% | 900 |
| Nov 22, 2021 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 0 |
| Nov 15, 2021 | $16.20 | $16.20 | $16.20 | $16.20 | 0.00% | 18,000 |
| Nov 8, 2021 | $16.70 | $16.70 | $16.20 | $16.20 | -2.99% | 19,300 |
| Nov 1, 2021 | $16.75 | $16.75 | $16.70 | $16.70 | -1.07% | 54,400 |
| Oct 25, 2021 | $16.45 | $16.88 | $16.25 | $16.88 | +2.30% | 260,800 |
| Oct 18, 2021 | $16.50 | $16.50 | $16.49 | $16.50 | 0.00% | 2,600 |
| Oct 11, 2021 | $15.99 | $16.50 | $15.99 | $16.50 | +3.19% | 3,200 |
| Oct 4, 2021 | $15.79 | $15.99 | $15.79 | $15.99 | -0.06% | 500 |
| Sep 27, 2021 | $16.00 | $16.00 | $15.90 | $16.00 | 0.00% | 400 |
| Sep 20, 2021 | $16.20 | $16.20 | $16.00 | $16.00 | -1.84% | 17,800 |
| Sep 13, 2021 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 0 |
| Sep 7, 2021 | $16.30 | $16.30 | $16.30 | $16.30 | 0.00% | 0 |
| Aug 30, 2021 | $16.45 | $16.45 | $16.30 | $16.30 | -0.91% | 500 |
| Aug 23, 2021 | $16.00 | $16.60 | $16.00 | $16.45 | +2.81% | 15,700 |
| Aug 16, 2021 | $16.20 | $16.20 | $16.00 | $16.00 | +0.95% | 10,500 |
| Aug 9, 2021 | $16.05 | $16.40 | $15.85 | $15.85 | -1.25% | 4,500 |
| Aug 2, 2021 | $16.05 | $16.05 | $15.90 | $16.05 | +0.31% | 7,400 |
| Jul 26, 2021 | $15.80 | $16.02 | $15.80 | $16.00 | +1.27% | 9,100 |
| Jul 19, 2021 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 1,500 |
| Jul 12, 2021 | $15.25 | $16.00 | $15.15 | $15.80 | +1.94% | 9,500 |
| Jul 6, 2021 | $15.90 | $15.90 | $15.50 | $15.50 | -2.52% | 1,900 |
| Jun 28, 2021 | $16.01 | $16.01 | $15.80 | $15.90 | -0.62% | 9,200 |
| Jun 21, 2021 | $16.37 | $16.37 | $16.00 | $16.00 | -2.26% | 4,800 |
| Jun 14, 2021 | $16.30 | $16.37 | $16.20 | $16.37 | +0.12% | 2,500 |
| Jun 7, 2021 | $16.91 | $16.91 | $16.35 | $16.35 | -3.31% | 21,800 |
| Jun 1, 2021 | $16.45 | $17.00 | $16.20 | $16.91 | +2.48% | 21,000 |
| May 24, 2021 | $16.55 | $16.95 | $16.40 | $16.50 | -0.96% | 13,700 |
| May 17, 2021 | $17.48 | $17.48 | $16.52 | $16.66 | -4.69% | 8,400 |
| May 10, 2021 | $17.17 | $17.75 | $17.02 | $17.48 | +0.46% | 6,600 |
| May 3, 2021 | $17.69 | $17.87 | $17.25 | $17.40 | -0.57% | 7,000 |
| Apr 26, 2021 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 100 |
| Apr 19, 2021 | $17.14 | $17.50 | $17.14 | $17.50 | +2.10% | 500 |
| Apr 12, 2021 | $17.20 | $17.65 | $17.11 | $17.14 | -0.35% | 36,500 |
| Apr 5, 2021 | $16.75 | $17.50 | $16.75 | $17.20 | +1.78% | 22,800 |
| Mar 29, 2021 | $17.01 | $17.01 | $16.90 | $16.90 | -0.65% | 1,000 |
| Mar 22, 2021 | $17.02 | $17.08 | $17.01 | $17.01 | -0.06% | 9,200 |
| Mar 15, 2021 | $16.98 | $17.02 | $16.70 | $17.02 | +0.41% | 36,000 |
| Mar 8, 2021 | $16.65 | $17.00 | $16.65 | $16.95 | -0.59% | 56,400 |
| Mar 1, 2021 | $16.15 | $17.05 | $16.15 | $17.05 | +5.57% | 7,900 |
| Feb 22, 2021 | $15.40 | $16.50 | $15.35 | $16.15 | +10.24% | 126,900 |
| Feb 16, 2021 | $15.45 | $15.50 | $14.65 | $14.65 | -5.79% | 17,700 |
| Feb 8, 2021 | $13.70 | $15.55 | $13.70 | $15.55 | +13.50% | 11,000 |
| Feb 1, 2021 | $13.37 | $13.70 | $13.37 | $13.70 | +2.47% | 38,000 |
| Jan 25, 2021 | $13.30 | $13.37 | $13.30 | $13.37 | -4.16% | 4,500 |
| Jan 19, 2021 | $13.16 | $14.00 | $13.16 | $13.95 | +3.33% | 33,000 |
| Jan 11, 2021 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 100 |
| Jan 4, 2021 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Dec 28, 2020 | $13.25 | $13.50 | $13.05 | $13.50 | +2.27% | 20,900 |
| Dec 21, 2020 | $12.90 | $13.23 | $12.80 | $13.20 | +2.33% | 21,000 |
| Dec 14, 2020 | $14.01 | $14.01 | $12.80 | $12.90 | -7.86% | 18,400 |
| Dec 7, 2020 | $13.70 | $14.20 | $13.00 | $14.00 | +1.74% | 20,000 |
| Nov 30, 2020 | $14.00 | $14.00 | $13.70 | $13.76 | -0.29% | 3,400 |
| Nov 23, 2020 | $13.90 | $14.60 | $13.70 | $13.80 | +0.36% | 175,700 |
| Nov 16, 2020 | $11.50 | $14.00 | $11.50 | $13.75 | +23.87% | 89,500 |
| Nov 9, 2020 | $10.50 | $11.10 | $10.50 | $11.10 | +5.71% | 16,300 |
| Nov 2, 2020 | $10.25 | $10.50 | $10.25 | $10.50 | +2.44% | 31,400 |
| Oct 26, 2020 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 11,200 |
| Oct 19, 2020 | $10.25 | $10.74 | $10.25 | $10.25 | -0.39% | 12,000 |
| Oct 12, 2020 | $10.29 | $10.29 | $10.29 | $10.29 | 0.00% | 100 |
| Oct 5, 2020 | $10.45 | $10.45 | $10.29 | $10.29 | -1.53% | 4,000 |
| Sep 28, 2020 | $10.25 | $10.45 | $10.25 | $10.45 | +1.95% | 4,100 |
| Sep 21, 2020 | $10.25 | $10.25 | $10.05 | $10.25 | 0.00% | 1,000 |
| Sep 14, 2020 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 200 |
| Sep 8, 2020 | $10.30 | $10.34 | $10.10 | $10.25 | -1.63% | 42,300 |
| Aug 31, 2020 | $10.25 | $10.45 | $10.25 | $10.42 | +1.66% | 2,300 |
| Aug 24, 2020 | $10.25 | $10.79 | $10.25 | $10.25 | 0.00% | 13,600 |
| Aug 17, 2020 | $10.25 | $10.25 | $10.25 | $10.25 | 0.00% | 200 |
| Aug 10, 2020 | $10.00 | $10.25 | $9.75 | $10.25 | +2.50% | 20,900 |
| Aug 3, 2020 | $10.99 | $10.99 | $9.50 | $10.00 | -4.76% | 7,600 |
| Jul 27, 2020 | $9.57 | $10.50 | $9.50 | $10.50 | +9.72% | 16,500 |
| Jul 20, 2020 | $9.60 | $9.62 | $9.57 | $9.57 | +0.63% | 15,500 |
| Jul 13, 2020 | $9.50 | $9.54 | $9.50 | $9.51 | +0.11% | 3,900 |
| Jul 6, 2020 | $9.50 | $9.53 | $9.44 | $9.50 | +1.06% | 35,800 |
| Jun 29, 2020 | $9.25 | $9.55 | $9.25 | $9.40 | -0.53% | 54,800 |
| Jun 22, 2020 | $9.40 | $9.45 | $9.40 | $9.45 | 0.00% | 1,100 |
| Jun 15, 2020 | $9.60 | $9.60 | $9.45 | $9.45 | +2.16% | 1,500 |
| Jun 8, 2020 | $9.50 | $9.50 | $9.25 | $9.25 | -2.63% | 300 |
| Jun 1, 2020 | $9.25 | $9.50 | $9.25 | $9.50 | +2.70% | 600 |
| May 26, 2020 | $9.25 | $9.50 | $9.25 | $9.25 | 0.00% | 600 |
| May 18, 2020 | $9.40 | $9.50 | $9.10 | $9.25 | -2.32% | 5,100 |
| May 11, 2020 | $10.00 | $10.00 | $9.25 | $9.47 | -5.30% | 1,800 |
| May 4, 2020 | $9.25 | $10.00 | $9.25 | $10.00 | +5.82% | 1,100 |
| Apr 27, 2020 | $9.24 | $9.95 | $9.24 | $9.45 | +2.16% | 4,000 |
| Apr 20, 2020 | $8.24 | $9.35 | $8.10 | $9.25 | +8.19% | 6,500 |
| Apr 13, 2020 | $9.00 | $9.00 | $8.05 | $8.55 | -5.00% | 3,900 |
| Apr 6, 2020 | $9.00 | $9.00 | $9.00 | $9.00 | -2.70% | 500 |
| Mar 30, 2020 | $10.50 | $11.00 | $8.51 | $9.25 | -7.68% | 20,400 |
| Mar 23, 2020 | $10.00 | $10.02 | $9.75 | $10.02 | -0.79% | 8,500 |
| Mar 16, 2020 | $10.74 | $11.00 | $9.90 | $10.10 | -2.88% | 36,500 |
| Mar 9, 2020 | $11.20 | $12.00 | $10.40 | $10.40 | -9.57% | 6,900 |
| Mar 2, 2020 | $11.65 | $11.73 | $11.50 | $11.50 | -1.29% | 11,100 |
| Feb 24, 2020 | $12.08 | $12.08 | $11.65 | $11.65 | -2.51% | 28,000 |
| Feb 18, 2020 | $12.25 | $12.25 | $11.75 | $11.95 | -2.45% | 20,800 |
| Feb 10, 2020 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| Feb 3, 2020 | $11.50 | $12.25 | $11.50 | $12.25 | +6.52% | 4,400 |
| Jan 27, 2020 | $10.85 | $11.50 | $10.85 | $11.50 | +5.99% | 22,600 |
| Jan 21, 2020 | $10.90 | $10.96 | $10.85 | $10.85 | -0.91% | 8,900 |
| Jan 13, 2020 | $10.85 | $10.95 | $10.85 | $10.95 | +0.92% | 20,800 |
| Jan 6, 2020 | $10.75 | $11.00 | $10.75 | $10.85 | -0.91% | 13,600 |
| Dec 30, 2019 | $10.70 | $11.00 | $10.70 | $10.95 | +2.34% | 2,100 |
| Dec 23, 2019 | $10.55 | $10.70 | $10.55 | $10.70 | +1.42% | 1,400 |
| Dec 16, 2019 | $10.50 | $10.69 | $10.50 | $10.55 | -3.03% | 11,800 |
| Dec 9, 2019 | $10.62 | $10.88 | $10.50 | $10.88 | +3.62% | 1,000 |
| Dec 2, 2019 | $10.50 | $10.50 | $10.48 | $10.50 | 0.00% | 12,500 |
| Nov 25, 2019 | $11.00 | $11.00 | $10.50 | $10.50 | -4.46% | 1,700 |
| Nov 18, 2019 | $10.99 | $10.99 | $10.99 | $10.99 | 0.00% | 300 |
| Nov 11, 2019 | $10.90 | $10.99 | $10.90 | $10.99 | +1.76% | 2,200 |
| Nov 4, 2019 | $10.50 | $10.80 | $10.50 | $10.80 | +2.86% | 700 |
| Oct 28, 2019 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 200 |
| Oct 21, 2019 | $10.40 | $10.70 | $10.40 | $10.50 | -0.94% | 24,800 |
| Oct 14, 2019 | $10.60 | $10.60 | $10.50 | $10.60 | 0.00% | 3,600 |
| Oct 7, 2019 | $10.75 | $10.75 | $10.60 | $10.60 | -1.40% | 500 |
| Sep 30, 2019 | $10.75 | $10.75 | $10.75 | $10.75 | 0.00% | 200 |
| Sep 23, 2019 | $11.05 | $11.05 | $10.75 | $10.75 | -2.71% | 1,800 |
| Sep 16, 2019 | $11.06 | $11.10 | $11.05 | $11.05 | -0.09% | 2,100 |
| Sep 9, 2019 | $11.15 | $11.25 | $11.03 | $11.06 | +0.55% | 1,200 |
| Sep 3, 2019 | $11.06 | $11.95 | $10.90 | $11.00 | -0.09% | 10,300 |
| Aug 26, 2019 | $10.99 | $11.08 | $10.99 | $11.01 | -0.81% | 1,600 |
| Aug 19, 2019 | $11.95 | $11.95 | $11.02 | $11.10 | -7.11% | 600 |
| Aug 12, 2019 | $10.96 | $11.95 | $10.90 | $11.95 | +8.64% | 10,900 |
| Aug 5, 2019 | $11.23 | $11.32 | $11.00 | $11.00 | -2.14% | 8,800 |
| Jul 29, 2019 | $11.40 | $11.40 | $11.23 | $11.24 | -1.23% | 6,300 |
| Jul 22, 2019 | $11.16 | $11.39 | $11.01 | $11.38 | +1.61% | 5,400 |
| Jul 15, 2019 | $11.30 | $11.30 | $11.20 | $11.20 | -0.88% | 1,900 |
| Jul 8, 2019 | $11.50 | $11.50 | $11.30 | $11.30 | -1.74% | 4,600 |
| Jul 1, 2019 | $11.57 | $11.60 | $11.50 | $11.50 | -1.03% | 4,200 |
| Jun 24, 2019 | $11.87 | $11.87 | $11.62 | $11.62 | -2.68% | 10,400 |
| Jun 17, 2019 | $12.02 | $12.02 | $11.94 | $11.94 | -0.67% | 700 |
| Jun 10, 2019 | $12.00 | $12.02 | $11.87 | $12.02 | 0.00% | 7,900 |
| Jun 3, 2019 | $12.03 | $12.03 | $12.02 | $12.02 | -0.08% | 400 |
| May 28, 2019 | $11.87 | $12.69 | $11.87 | $12.03 | -5.28% | 1,900 |
| May 20, 2019 | $12.00 | $12.70 | $11.65 | $12.70 | +5.83% | 8,900 |
| May 13, 2019 | $12.00 | $12.00 | $12.00 | $12.00 | -5.21% | 5,700 |
| May 6, 2019 | $11.96 | $12.66 | $11.96 | $12.66 | +5.85% | 400 |
| Apr 29, 2019 | $12.75 | $12.75 | $11.37 | $11.96 | -6.20% | 8,100 |
| Apr 22, 2019 | $12.40 | $12.75 | $12.40 | $12.75 | +2.82% | 6,400 |
| Apr 15, 2019 | $11.36 | $12.40 | $11.36 | $12.40 | +3.33% | 3,400 |
| Apr 8, 2019 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Apr 1, 2019 | $11.55 | $12.00 | $11.36 | $12.00 | +3.90% | 3,100 |
| Mar 25, 2019 | $11.35 | $11.55 | $11.35 | $11.55 | +1.76% | 800 |
| Mar 18, 2019 | $11.40 | $11.48 | $11.35 | $11.35 | -0.87% | 3,900 |
| Mar 11, 2019 | $11.60 | $11.60 | $11.45 | $11.45 | -1.29% | 500 |
| Mar 4, 2019 | $11.65 | $11.65 | $11.60 | $11.60 | -0.43% | 200 |
| Feb 25, 2019 | $11.35 | $11.65 | $11.35 | $11.65 | +2.64% | 2,800 |
| Feb 19, 2019 | $11.35 | $11.35 | $11.35 | $11.35 | +1.16% | 400 |
| Feb 11, 2019 | $11.40 | $11.50 | $11.22 | $11.22 | -2.43% | 3,200 |
| Feb 4, 2019 | $11.32 | $11.50 | $11.32 | $11.50 | +1.59% | 5,400 |
| Jan 28, 2019 | $11.42 | $11.49 | $11.30 | $11.32 | -0.79% | 1,400 |
| Jan 22, 2019 | $11.41 | $11.47 | $11.41 | $11.41 | -1.98% | 500 |
| Jan 14, 2019 | $11.39 | $11.64 | $11.39 | $11.64 | +2.19% | 2,100 |
| Jan 7, 2019 | $11.40 | $11.40 | $11.30 | $11.39 | -0.09% | 700 |
| Dec 31, 2018 | $11.50 | $11.65 | $11.20 | $11.40 | -0.44% | 19,500 |
| Dec 24, 2018 | $11.45 | $11.45 | $11.45 | $11.45 | -0.87% | 1,000 |
| Dec 17, 2018 | $12.00 | $12.00 | $11.50 | $11.55 | -3.75% | 1,300 |
| Dec 10, 2018 | $12.80 | $12.85 | $12.00 | $12.00 | -6.25% | 2,600 |
| Dec 3, 2018 | $12.88 | $12.88 | $12.57 | $12.80 | -0.39% | 1,300 |
| Nov 26, 2018 | $12.85 | $13.29 | $12.57 | $12.85 | +0.39% | 27,400 |
| Nov 19, 2018 | $12.80 | $12.80 | $12.57 | $12.80 | -1.54% | 2,100 |
| Nov 12, 2018 | $13.30 | $13.30 | $13.00 | $13.00 | -1.14% | 1,700 |
| Nov 5, 2018 | $13.10 | $13.15 | $13.07 | $13.15 | +0.31% | 1,000 |
| Oct 29, 2018 | $13.00 | $13.20 | $13.00 | $13.11 | +0.85% | 1,000 |
| Oct 22, 2018 | $13.25 | $13.29 | $13.00 | $13.00 | 0.00% | 27,600 |
| Oct 15, 2018 | $13.20 | $13.34 | $13.00 | $13.00 | -1.52% | 2,300 |
| Oct 8, 2018 | $13.35 | $13.48 | $13.20 | $13.20 | -2.08% | 4,100 |
| Oct 1, 2018 | $13.18 | $13.50 | $13.18 | $13.48 | +3.69% | 10,900 |
| Sep 24, 2018 | $13.00 | $13.35 | $12.95 | $13.00 | 0.00% | 5,900 |
| Sep 17, 2018 | $13.15 | $13.43 | $12.95 | $13.00 | -1.14% | 8,200 |
| Sep 10, 2018 | $13.15 | $13.15 | $13.15 | $13.15 | -2.23% | 300 |
| Sep 4, 2018 | $13.15 | $13.45 | $13.12 | $13.45 | +1.13% | 4,100 |
| Aug 27, 2018 | $13.30 | $13.30 | $13.15 | $13.30 | 0.00% | 7,200 |
| Aug 20, 2018 | $13.35 | $13.45 | $13.25 | $13.30 | -1.48% | 3,500 |
| Aug 13, 2018 | $13.55 | $13.55 | $13.50 | $13.50 | -0.37% | 1,100 |
| Aug 6, 2018 | $13.85 | $13.85 | $13.50 | $13.55 | -2.17% | 9,900 |
| Jul 30, 2018 | $13.85 | $13.85 | $13.80 | $13.85 | -0.36% | 2,500 |
| Jul 23, 2018 | $13.95 | $13.95 | $13.85 | $13.90 | -0.36% | 40,500 |
| Jul 16, 2018 | $13.80 | $13.95 | $13.80 | $13.95 | +1.09% | 4,400 |
| Jul 9, 2018 | $13.85 | $13.90 | $13.80 | $13.80 | -0.72% | 2,300 |
| Jul 2, 2018 | $13.85 | $14.08 | $13.85 | $13.90 | +0.36% | 8,700 |
| Jun 25, 2018 | $13.90 | $14.25 | $13.85 | $13.85 | 0.00% | 13,400 |
| Jun 18, 2018 | $14.00 | $14.00 | $13.85 | $13.85 | -1.07% | 300 |
| Jun 11, 2018 | $14.00 | $14.00 | $13.85 | $14.00 | 0.00% | 3,500 |
| Jun 4, 2018 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 900 |
| May 29, 2018 | $13.85 | $14.20 | $13.85 | $14.00 | +1.08% | 300 |
| May 21, 2018 | $13.90 | $13.90 | $13.80 | $13.85 | -0.36% | 22,300 |
| May 14, 2018 | $13.80 | $13.90 | $13.80 | $13.90 | +1.09% | 7,200 |
| May 7, 2018 | $13.80 | $14.00 | $13.75 | $13.75 | 0.00% | 4,500 |
| Apr 30, 2018 | $13.70 | $13.80 | $13.66 | $13.75 | -1.57% | 25,300 |
| Apr 23, 2018 | $13.65 | $13.97 | $13.65 | $13.97 | +2.34% | 700 |
| Apr 16, 2018 | $13.70 | $14.00 | $13.65 | $13.65 | -0.36% | 6,700 |
| Apr 9, 2018 | $13.90 | $13.90 | $13.70 | $13.70 | -1.44% | 1,100 |
| Apr 2, 2018 | $13.85 | $14.00 | $13.85 | $13.90 | +0.36% | 15,300 |
| Mar 26, 2018 | $14.00 | $14.00 | $13.85 | $13.85 | -1.07% | 1,500 |
| Mar 19, 2018 | $14.00 | $14.00 | $14.00 | $14.00 | +0.72% | 400 |
| Mar 12, 2018 | $14.00 | $14.00 | $13.90 | $13.90 | -0.71% | 6,000 |
| Mar 5, 2018 | $14.00 | $14.25 | $13.90 | $14.00 | 0.00% | 2,400 |
| Feb 26, 2018 | $13.80 | $14.00 | $13.80 | $14.00 | 0.00% | 5,000 |
| Feb 20, 2018 | $13.70 | $14.15 | $13.70 | $14.00 | +2.19% | 8,600 |
| Feb 12, 2018 | $13.70 | $13.90 | $13.70 | $13.70 | +1.86% | 4,400 |
| Feb 5, 2018 | $13.45 | $14.00 | $13.45 | $13.45 | -0.37% | 3,700 |
| Jan 29, 2018 | $14.25 | $14.70 | $13.50 | $13.50 | -5.26% | 8,800 |
| Jan 22, 2018 | $12.65 | $14.25 | $12.60 | $14.25 | +11.76% | 42,600 |
| Jan 16, 2018 | $12.90 | $12.90 | $12.65 | $12.75 | -3.41% | 4,800 |
| Jan 8, 2018 | $13.29 | $13.29 | $12.69 | $13.20 | -0.68% | 7,000 |
| Jan 2, 2018 | $13.00 | $13.29 | $12.65 | $13.29 | +2.23% | 12,600 |
| Dec 26, 2017 | $12.56 | $13.00 | $12.56 | $13.00 | +3.59% | 41,100 |
| Dec 18, 2017 | $12.25 | $13.00 | $12.21 | $12.55 | +2.45% | 59,900 |
| Dec 11, 2017 | $13.85 | $13.89 | $12.05 | $12.25 | -11.55% | 70,900 |
| Dec 4, 2017 | $14.30 | $14.58 | $13.60 | $13.85 | -3.82% | 99,400 |
| Nov 27, 2017 | $14.60 | $14.60 | $13.85 | $14.40 | -1.37% | 19,500 |
| Nov 20, 2017 | $14.46 | $14.60 | $14.15 | $14.60 | +0.97% | 2,300 |
| Nov 13, 2017 | $14.35 | $14.69 | $14.18 | $14.46 | +2.55% | 10,900 |
| Nov 6, 2017 | $14.30 | $14.70 | $14.10 | $14.10 | -1.40% | 7,200 |
| Oct 30, 2017 | $14.35 | $14.55 | $14.00 | $14.30 | -2.72% | 4,800 |
| Oct 23, 2017 | $14.90 | $15.30 | $14.70 | $14.70 | -2.00% | 10,300 |
| Oct 16, 2017 | $14.80 | $15.00 | $14.80 | $15.00 | +1.35% | 2,300 |
| Oct 9, 2017 | $14.25 | $14.95 | $14.05 | $14.80 | +2.07% | 3,600 |
| Oct 2, 2017 | $14.15 | $14.81 | $14.10 | $14.50 | -1.36% | 6,700 |
| Sep 25, 2017 | $14.70 | $14.88 | $13.65 | $14.70 | 0.00% | 5,200 |
| Sep 18, 2017 | $13.75 | $14.95 | $13.61 | $14.70 | +6.91% | 5,100 |
| Sep 11, 2017 | $14.50 | $14.80 | $13.75 | $13.75 | -2.83% | 5,600 |
| Sep 5, 2017 | $13.85 | $14.95 | $13.66 | $14.15 | +4.04% | 7,600 |
| Aug 28, 2017 | $14.25 | $14.25 | $13.50 | $13.60 | +0.74% | 8,500 |
| Aug 21, 2017 | $13.50 | $13.50 | $13.05 | $13.50 | +1.50% | 8,600 |
| Aug 14, 2017 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Aug 7, 2017 | $13.25 | $13.30 | $13.25 | $13.30 | +0.38% | 1,300 |
| Jul 31, 2017 | $13.25 | $13.49 | $12.85 | $13.25 | 0.00% | 14,100 |
| Jul 24, 2017 | $13.35 | $13.80 | $13.05 | $13.25 | -1.85% | 34,700 |
| Jul 17, 2017 | $13.43 | $13.50 | $13.35 | $13.50 | +0.75% | 2,700 |
| Jul 10, 2017 | $13.35 | $13.50 | $13.15 | $13.40 | -1.47% | 1,900 |
| Jul 3, 2017 | $13.75 | $13.75 | $13.43 | $13.60 | -1.09% | 1,400 |
| Jun 26, 2017 | $14.00 | $14.00 | $13.75 | $13.75 | -1.79% | 200 |
| Jun 19, 2017 | $12.95 | $14.00 | $12.95 | $14.00 | +8.53% | 8,000 |
| Jun 12, 2017 | $12.85 | $13.00 | $12.70 | $12.90 | 0.00% | 9,900 |
| Jun 5, 2017 | $12.95 | $13.15 | $12.75 | $12.90 | -0.39% | 13,500 |
| May 30, 2017 | $13.15 | $13.15 | $12.60 | $12.95 | -0.38% | 10,900 |
| May 22, 2017 | $13.65 | $13.65 | $13.00 | $13.00 | -4.76% | 10,800 |
| May 15, 2017 | $13.97 | $13.97 | $13.30 | $13.65 | +2.25% | 4,800 |
| May 8, 2017 | $14.20 | $14.30 | $13.00 | $13.35 | -7.48% | 27,400 |
| May 1, 2017 | $14.20 | $14.43 | $14.20 | $14.43 | +1.62% | 200 |
| Apr 24, 2017 | $15.00 | $15.13 | $14.10 | $14.20 | -4.05% | 15,000 |
| Apr 17, 2017 | $14.75 | $14.90 | $14.50 | $14.80 | +1.72% | 5,800 |
| Apr 10, 2017 | $14.60 | $14.92 | $14.05 | $14.55 | -3.00% | 14,600 |
| Apr 3, 2017 | $15.01 | $15.27 | $14.85 | $15.00 | -0.33% | 2,800 |
| Mar 27, 2017 | $15.00 | $15.05 | $14.80 | $15.05 | +1.83% | 4,500 |
| Mar 20, 2017 | $14.75 | $15.06 | $14.50 | $14.78 | +1.93% | 2,800 |
| Mar 13, 2017 | $15.00 | $15.32 | $14.50 | $14.50 | -0.34% | 9,000 |
| Mar 6, 2017 | $15.50 | $15.50 | $14.55 | $14.55 | -8.49% | 4,100 |
| Feb 27, 2017 | $15.15 | $15.90 | $15.15 | $15.90 | 0.00% | 6,100 |
| Feb 21, 2017 | $15.85 | $15.90 | $15.75 | $15.90 | +0.32% | 2,700 |
| Feb 13, 2017 | $15.40 | $15.95 | $15.30 | $15.85 | +2.92% | 20,800 |
| Feb 6, 2017 | $15.25 | $15.45 | $15.05 | $15.40 | +0.65% | 6,900 |
| Jan 30, 2017 | $15.30 | $15.45 | $15.00 | $15.30 | 0.00% | 13,600 |
| Jan 23, 2017 | $15.45 | $15.85 | $15.00 | $15.30 | +0.66% | 31,000 |
| Jan 17, 2017 | $15.12 | $15.65 | $13.80 | $15.20 | -0.33% | 19,000 |
| Jan 9, 2017 | $15.70 | $15.85 | $14.25 | $15.25 | -1.61% | 26,300 |
| Jan 3, 2017 | $16.35 | $16.35 | $14.55 | $15.50 | -4.02% | 18,500 |
| Dec 27, 2016 | $15.50 | $16.40 | $15.28 | $16.15 | -0.62% | 9,000 |
| Dec 19, 2016 | $15.90 | $16.35 | $14.76 | $16.25 | +5.52% | 20,000 |
| Dec 12, 2016 | $14.25 | $16.00 | $13.46 | $15.40 | +6.21% | 33,200 |
| Dec 5, 2016 | $14.60 | $15.35 | $13.53 | $14.50 | -1.36% | 14,800 |
| Nov 28, 2016 | $11.53 | $15.00 | $11.53 | $14.70 | +23.01% | 74,300 |
| Nov 21, 2016 | $11.55 | $12.75 | $11.10 | $11.95 | +8.14% | 26,500 |
| Nov 14, 2016 | $11.80 | $11.80 | $10.80 | $11.05 | +2.31% | 8,300 |
| Nov 7, 2016 | $10.80 | $12.45 | $10.50 | $10.80 | – | 23,100 |
Seasonality
PFBX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 2.8% | -3.4% | -0.7% | -1.5% | 0.9% | 1.6% | 1.7% | 1.1% | -1.2% | 6.2% | -0.7% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 1.8% | 2.5% | -1.1% | 1.6% | -0.5% | 0.9% | 4.8% | 9.1% | 1.0% | -4.4% | ||
| 2025 | 6.2% | -1.8% | -0.8% | 0.9% | 2.7% | 0.3% | 0.0% | 0.1% | 6.4% | -3.8% | -0.2% | 1.4% |
| 2024 | -5.7% | 4.8% | -5.5% | 0.6% | -0.5% | 4.7% | 5.9% | 4.7% | -1.7% | 1.4% | 1.5% | 4.7% |
| 2023 | -3.4% | 1.7% | -14.0% | -2.0% | 0.9% | 0.5% | 4.8% | -3.0% | 5.3% | -2.5% | 23.1% | 10.7% |
| 2022 | 6.4% | -8.0% | 1.2% | -2.4% | -4.6% | 1.6% | -4.5% | 11.5% | -1.5% | -3.4% | 0.9% | -7.9% |
| 2021 | -1.0% | 20.8% | 5.3% | 3.6% | -5.7% | -3.0% | 0.0% | 2.8% | -2.7% | 5.5% | -3.7% | 2.8% |
| 2020 | 5.0% | 1.3% | -13.7% | -1.0% | -6.8% | 2.7% | 10.5% | -2.4% | 0.0% | 0.0% | 33.7% | -1.5% |
| 2019 | -1.6% | 2.9% | -0.9% | -1.1% | 5.4% | -3.4% | -2.1% | -3.3% | -2.4% | -2.3% | 0.2% | 4.3% |
| 2018 | 6.2% | 0.0% | 0.4% | -1.1% | 2.3% | -1.1% | -0.4% | -3.6% | -2.3% | 0.6% | -1.7% | -10.5% |
| 2017 | -5.6% | 3.3% | -4.4% | -5.6% | -8.5% | 5.8% | -2.5% | 0.7% | 9.0% | -3.1% | 1.8% | -10.3% |