|
Closing price on 5/31/2022
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
47,600 |
| Split-adjusted Price |
14.97 |
|
|
PRT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
14.97
|
47,600
|
|
|
5/30/2022
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.00
|
15.25
|
60,100
|
|
|
5/27/2022
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
14.97
|
115,800
|
|
|
5/26/2022
|
+0.60 / +3.73%
|
15.50
|
16.80
|
15.50
|
16.70
|
16.10
|
15.63
|
69,600
|
|
|
5/25/2022
|
0.00 / 0.00%
|
15.20
|
16.60
|
15.20
|
16.30
|
16.10
|
15.25
|
125,400
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.40
|
16.30
|
15.35
|
23,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.10
|
16.40
|
16.40
|
15.35
|
23,200
|
|
|
5/20/2022
|
+0.30 / +1.82%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.40
|
15.72
|
88,500
|
|
|
5/19/2022
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.50
|
15.81
|
2,700
|
|
|
5/18/2022
|
-0.50 / -2.89%
|
17.60
|
17.60
|
16.70
|
16.80
|
17.00
|
15.72
|
40,700
|
|
|
5/17/2022
|
+0.60 / +3.57%
|
15.70
|
17.90
|
15.70
|
17.40
|
17.30
|
16.28
|
141,400
|
|
|
5/16/2022
|
+0.40 / +2.55%
|
15.80
|
18.00
|
15.20
|
16.10
|
16.80
|
15.07
|
70,100
|
|
|
5/13/2022
|
-0.40 / -2.47%
|
17.00
|
17.00
|
15.00
|
15.80
|
15.70
|
14.79
|
36,600
|
|
|
5/12/2022
|
-1.00 / -5.88%
|
16.70
|
17.10
|
16.00
|
16.00
|
16.20
|
14.97
|
78,900
|
|
|
5/11/2022
|
+0.50 / +3.03%
|
18.50
|
18.50
|
16.80
|
17.00
|
17.00
|
15.91
|
12,500
|
|
|
5/10/2022
|
+0.20 / +1.16%
|
17.10
|
17.40
|
16.10
|
17.40
|
16.50
|
16.28
|
92,200
|
|
|
5/9/2022
|
-0.60 / -3.33%
|
18.80
|
18.80
|
16.50
|
17.40
|
17.20
|
16.28
|
20,500
|
|
|
5/6/2022
|
-0.40 / -2.15%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.00
|
17.03
|
28,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.60
|
17.22
|
31,300
|
|
|
5/4/2022
|
+0.10 / +0.53%
|
19.80
|
19.80
|
18.10
|
19.00
|
18.40
|
17.78
|
14,800
|
|
|
4/29/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.20
|
18.90
|
18.90
|
17.69
|
24,200
|
|
|
4/28/2022
|
+0.10 / +0.54%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.90
|
17.41
|
10,900
|
|
|
4/27/2022
|
+0.40 / +2.20%
|
19.60
|
19.60
|
18.00
|
18.60
|
18.50
|
17.41
|
39,500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
16.00
|
19.00
|
16.00
|
18.50
|
18.20
|
17.31
|
58,500
|
|
|
4/25/2022
|
-1.10 / -5.85%
|
18.80
|
19.00
|
17.70
|
17.70
|
18.50
|
16.56
|
22,200
|
|
|
4/22/2022
|
+0.20 / +1.09%
|
18.50
|
19.20
|
18.40
|
18.60
|
18.80
|
17.41
|
75,200
|
|
|
4/21/2022
|
-0.80 / -4.17%
|
18.80
|
19.20
|
18.10
|
18.40
|
18.40
|
17.22
|
63,500
|
|
|
4/20/2022
|
-0.10 / -0.50%
|
20.30
|
20.30
|
18.80
|
19.90
|
19.20
|
18.62
|
130,200
|
|
|
4/19/2022
|
-0.60 / -2.93%
|
20.30
|
20.60
|
19.60
|
19.90
|
20.00
|
18.62
|
63,000
|
|
|
4/18/2022
|
-0.50 / -2.37%
|
23.00
|
23.00
|
20.10
|
20.60
|
20.50
|
19.28
|
117,900
|
|
|