|
Closing price on 1/21/2022
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
22.70 |
| Volume |
25,800 |
| Split-adjusted Price |
21.52 |
|
|
PRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
+0.20 / +0.88%
|
23.70
|
23.70
|
22.70
|
23.00
|
23.00
|
21.52
|
25,800
|
|
|
1/20/2022
|
+1.80 / +8.41%
|
21.30
|
23.80
|
21.30
|
23.20
|
22.80
|
21.71
|
69,600
|
|
|
1/19/2022
|
+0.60 / +2.82%
|
21.20
|
22.00
|
21.00
|
21.90
|
21.40
|
20.49
|
129,100
|
|
|
1/18/2022
|
-2.60 / -11.50%
|
22.50
|
22.50
|
20.00
|
20.00
|
21.30
|
18.72
|
129,800
|
|
|
1/17/2022
|
-0.30 / -1.32%
|
24.00
|
24.50
|
21.50
|
22.50
|
22.60
|
21.06
|
207,300
|
|
|
1/14/2022
|
-0.30 / -1.27%
|
21.80
|
23.70
|
21.10
|
23.40
|
22.80
|
21.90
|
198,900
|
|
|
1/13/2022
|
-1.60 / -6.45%
|
23.50
|
25.20
|
23.00
|
23.20
|
23.70
|
21.71
|
282,800
|
|
|
1/12/2022
|
-2.30 / -8.42%
|
26.50
|
27.00
|
24.00
|
25.00
|
24.80
|
23.39
|
332,400
|
|
|
1/11/2022
|
-0.40 / -1.49%
|
26.50
|
28.20
|
26.00
|
26.50
|
27.30
|
24.80
|
253,500
|
|
|
1/10/2022
|
+1.10 / +4.33%
|
25.60
|
27.50
|
25.60
|
26.50
|
26.90
|
24.80
|
460,000
|
|
|
1/7/2022
|
+1.00 / +4.07%
|
24.80
|
26.00
|
24.80
|
25.60
|
25.40
|
23.96
|
272,800
|
|
|
1/6/2022
|
+0.80 / +3.31%
|
24.00
|
25.80
|
23.10
|
25.00
|
24.60
|
23.39
|
294,300
|
|
|
1/5/2022
|
+1.70 / +7.62%
|
24.00
|
24.70
|
23.50
|
24.00
|
24.20
|
22.46
|
163,600
|
|
|
1/4/2022
|
+2.70 / +12.80%
|
21.30
|
24.20
|
18.00
|
23.80
|
22.30
|
22.27
|
608,100
|
|
|
12/31/2021
|
-1.10 / -4.91%
|
22.40
|
22.40
|
21.00
|
21.30
|
21.10
|
19.93
|
780,600
|
|
|
12/30/2021
|
-1.30 / -5.58%
|
23.30
|
24.00
|
21.50
|
22.00
|
22.40
|
20.59
|
576,800
|
|
|
12/29/2021
|
-0.30 / -1.27%
|
23.60
|
24.30
|
23.00
|
23.30
|
23.30
|
21.80
|
253,200
|
|
|
12/28/2021
|
-1.80 / -7.11%
|
26.00
|
26.00
|
23.00
|
23.50
|
23.60
|
21.99
|
868,700
|
|
|
12/27/2021
|
-0.80 / -3.08%
|
27.00
|
27.00
|
24.80
|
25.20
|
25.30
|
23.58
|
256,000
|
|
|
12/24/2021
|
-1.90 / -6.93%
|
28.00
|
28.00
|
25.00
|
25.50
|
26.00
|
23.86
|
203,900
|
|
|
12/23/2021
|
-2.70 / -9.25%
|
29.10
|
29.10
|
26.50
|
26.50
|
27.40
|
24.80
|
358,800
|
|
|
12/22/2021
|
-1.60 / -5.23%
|
30.70
|
30.70
|
28.90
|
29.00
|
29.20
|
27.14
|
241,800
|
|
|
12/21/2021
|
-0.50 / -1.60%
|
32.50
|
32.50
|
29.60
|
30.70
|
30.60
|
28.73
|
97,800
|
|
|
12/20/2021
|
+0.20 / +0.64%
|
33.80
|
33.90
|
30.50
|
31.30
|
31.20
|
29.29
|
81,200
|
|
|
12/17/2021
|
+1.00 / +3.23%
|
31.00
|
32.90
|
30.00
|
32.00
|
31.10
|
29.95
|
176,400
|
|
|
12/16/2021
|
-3.30 / -9.48%
|
34.80
|
35.00
|
29.90
|
31.50
|
31.00
|
29.48
|
271,900
|
|
|
12/15/2021
|
+1.70 / +5.26%
|
37.10
|
37.10
|
33.20
|
34.00
|
34.80
|
31.82
|
217,400
|
|
|
12/14/2021
|
+4.30 / +14.93%
|
29.30
|
33.10
|
29.30
|
33.10
|
32.30
|
30.97
|
312,600
|
|
|
12/13/2021
|
+1.00 / +3.55%
|
28.20
|
29.20
|
28.00
|
29.20
|
28.80
|
27.32
|
209,600
|
|
|
12/10/2021
|
-0.20 / -0.71%
|
28.40
|
29.00
|
27.80
|
28.00
|
28.20
|
26.20
|
94,000
|
|
|