|
Closing price on 4/2/2026
|
|
| Open |
49.15 |
| High |
49.15 |
| Low |
48.00 |
| Volume |
91,900 |
| Split-adjusted Price |
48.50 |
There is no data on 4/3/2026. Display data on 4/2/2026 instead.
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-0.85 / -1.72%
|
49.15
|
49.15
|
48.00
|
48.50
|
48.37
|
48.50
|
91,900
|
|
|
4/1/2026
|
-0.30 / -0.60%
|
49.10
|
49.80
|
49.00
|
49.35
|
49.44
|
49.35
|
96,400
|
|
|
3/31/2026
|
+1.20 / +2.48%
|
49.25
|
49.95
|
48.45
|
49.65
|
49.53
|
49.65
|
129,100
|
|
|
3/30/2026
|
-0.20 / -0.41%
|
48.00
|
48.65
|
47.40
|
48.45
|
48.01
|
48.45
|
34,900
|
|
|
3/27/2026
|
+0.45 / +0.93%
|
48.40
|
49.60
|
48.25
|
48.65
|
49.06
|
48.65
|
98,400
|
|
|
3/26/2026
|
-0.05 / -0.10%
|
48.10
|
48.90
|
48.10
|
48.20
|
48.53
|
48.20
|
72,200
|
|
|
3/25/2026
|
+0.95 / +2.01%
|
47.50
|
48.70
|
47.50
|
48.25
|
48.16
|
48.25
|
96,800
|
|
|
3/24/2026
|
+0.40 / +0.85%
|
49.40
|
49.40
|
46.80
|
47.30
|
47.21
|
47.30
|
128,400
|
|
|
3/23/2026
|
-1.80 / -3.70%
|
48.10
|
48.10
|
45.70
|
46.90
|
46.51
|
46.90
|
355,300
|
|
|
3/20/2026
|
-1.80 / -3.56%
|
50.50
|
50.50
|
47.90
|
48.70
|
48.60
|
48.70
|
270,000
|
|
|
3/19/2026
|
-0.70 / -1.37%
|
51.30
|
51.30
|
50.20
|
50.50
|
50.43
|
50.50
|
50,100
|
|
|
3/18/2026
|
-0.30 / -0.58%
|
51.90
|
52.00
|
50.80
|
51.20
|
51.21
|
51.20
|
38,600
|
|
|
3/17/2026
|
+0.10 / +0.19%
|
51.40
|
52.20
|
51.20
|
51.50
|
51.51
|
51.50
|
22,500
|
|
|
3/16/2026
|
-0.80 / -1.53%
|
51.10
|
52.00
|
51.00
|
51.40
|
51.35
|
51.40
|
96,600
|
|
|
3/13/2026
|
+0.20 / +0.38%
|
51.50
|
52.30
|
51.50
|
52.20
|
51.79
|
52.20
|
92,200
|
|
|
3/12/2026
|
-0.30 / -0.57%
|
51.50
|
53.40
|
51.20
|
52.00
|
52.73
|
52.00
|
266,300
|
|
|
3/11/2026
|
+2.20 / +4.39%
|
50.10
|
52.90
|
50.10
|
52.30
|
51.74
|
52.30
|
167,800
|
|
|
3/10/2026
|
+2.10 / +4.38%
|
48.60
|
50.60
|
48.60
|
50.10
|
49.55
|
50.10
|
68,500
|
|
|
3/9/2026
|
-3.60 / -6.98%
|
50.10
|
50.10
|
48.00
|
48.00
|
48.05
|
48.00
|
861,900
|
|
|
3/6/2026
|
-1.40 / -2.64%
|
53.00
|
53.70
|
51.60
|
51.60
|
51.86
|
51.60
|
192,500
|
|
|
3/5/2026
|
-2.00 / -3.64%
|
54.10
|
55.10
|
53.00
|
53.00
|
53.96
|
53.00
|
98,100
|
|
|
3/4/2026
|
+1.00 / +1.85%
|
53.90
|
55.00
|
50.50
|
55.00
|
52.23
|
55.00
|
352,300
|
|
|
3/3/2026
|
-2.00 / -3.57%
|
55.70
|
55.70
|
53.90
|
54.00
|
54.61
|
54.00
|
299,800
|
|
|
3/2/2026
|
-1.90 / -3.28%
|
54.70
|
57.10
|
54.70
|
56.00
|
56.37
|
56.00
|
449,800
|
|
|
2/27/2026
|
+1.40 / +2.48%
|
56.40
|
58.00
|
55.10
|
57.90
|
56.89
|
57.90
|
393,300
|
|
|
2/26/2026
|
+0.40 / +0.71%
|
55.30
|
56.50
|
54.50
|
56.50
|
55.35
|
56.50
|
150,300
|
|
|
2/25/2026
|
+1.60 / +2.94%
|
54.60
|
56.40
|
53.60
|
56.10
|
55.31
|
56.10
|
263,300
|
|
|
2/24/2026
|
-1.00 / -1.80%
|
55.60
|
55.60
|
54.30
|
54.50
|
54.55
|
54.50
|
71,100
|
|
|
2/23/2026
|
+0.70 / +1.28%
|
55.10
|
56.00
|
54.30
|
55.50
|
55.12
|
55.50
|
122,800
|
|
|
2/13/2026
|
+0.20 / +0.37%
|
54.00
|
54.90
|
53.90
|
54.80
|
54.50
|
54.80
|
134,700
|
|
|