|
|
Closing price on 1/7/2022
|
|
| Open |
103.00 |
| High |
103.00 |
| Low |
101.00 |
| Volume |
158,200 |
| Split-adjusted Price |
65.10 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.20 / -0.20%
|
103.00
|
103.00
|
101.00
|
101.80
|
101.65
|
65.10
|
158,200
|
|
|
1/6/2022
|
+2.60 / +2.62%
|
99.10
|
103.30
|
99.10
|
102.00
|
102.17
|
65.22
|
323,100
|
|
|
1/5/2022
|
+1.40 / +1.43%
|
98.10
|
99.40
|
98.10
|
99.40
|
99.04
|
63.56
|
120,900
|
|
|
1/4/2022
|
-1.00 / -1.01%
|
99.00
|
99.00
|
98.00
|
98.00
|
98.39
|
62.67
|
94,500
|
|
|
12/31/2021
|
-0.50 / -0.50%
|
100.00
|
100.40
|
98.10
|
99.00
|
99.53
|
63.31
|
62,100
|
|
|
12/30/2021
|
+0.80 / +0.81%
|
99.00
|
99.70
|
97.60
|
99.50
|
99.08
|
63.63
|
126,100
|
|
|
12/29/2021
|
-0.30 / -0.30%
|
98.00
|
98.70
|
97.60
|
98.70
|
98.12
|
63.11
|
32,000
|
|
|
12/28/2021
|
+2.00 / +2.06%
|
96.10
|
100.00
|
95.70
|
99.00
|
98.29
|
63.31
|
412,217
|
|
|
12/27/2021
|
-0.70 / -0.72%
|
97.00
|
97.80
|
95.60
|
97.00
|
95.97
|
62.03
|
98,300
|
|
|
12/24/2021
|
+1.90 / +1.98%
|
95.30
|
98.00
|
95.00
|
97.70
|
96.34
|
62.47
|
106,900
|
|
|
12/23/2021
|
-2.30 / -2.34%
|
97.90
|
98.10
|
95.20
|
95.80
|
96.10
|
61.26
|
305,100
|
|
|
12/22/2021
|
-3.40 / -3.35%
|
100.90
|
101.40
|
98.10
|
98.10
|
99.69
|
62.73
|
296,200
|
|
|
12/21/2021
|
-1.40 / -1.36%
|
102.00
|
102.30
|
100.50
|
101.50
|
101.32
|
64.90
|
325,300
|
|
|
12/20/2021
|
-0.70 / -0.68%
|
103.80
|
103.80
|
102.00
|
102.90
|
102.52
|
65.80
|
390,800
|
|
|
12/17/2021
|
+1.60 / +1.57%
|
102.60
|
104.20
|
102.10
|
103.60
|
103.31
|
66.25
|
308,500
|
|
|
12/16/2021
|
+4.20 / +4.29%
|
98.10
|
102.30
|
97.60
|
102.00
|
100.25
|
65.22
|
390,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
98.00
|
98.50
|
97.50
|
97.80
|
97.88
|
62.54
|
235,100
|
|
|
12/14/2021
|
-0.20 / -0.20%
|
98.50
|
99.00
|
96.70
|
97.80
|
97.77
|
62.54
|
123,500
|
|
|
12/13/2021
|
+3.90 / +4.14%
|
93.80
|
100.00
|
93.80
|
98.00
|
97.46
|
62.67
|
247,700
|
|
|
12/10/2021
|
-0.10 / -0.11%
|
94.00
|
94.60
|
93.70
|
94.10
|
94.04
|
60.17
|
198,900
|
|
|
12/9/2021
|
-0.70 / -0.74%
|
94.60
|
95.00
|
94.20
|
94.20
|
94.52
|
60.24
|
120,400
|
|
|
12/8/2021
|
0.00 / 0.00%
|
96.00
|
96.40
|
94.50
|
94.90
|
94.96
|
60.68
|
134,500
|
|
|
12/7/2021
|
+1.40 / +1.50%
|
93.50
|
95.00
|
93.40
|
94.90
|
94.15
|
60.68
|
119,000
|
|
|
12/6/2021
|
-4.30 / -4.40%
|
95.90
|
97.70
|
93.50
|
93.50
|
95.40
|
59.79
|
260,500
|
|
|
12/3/2021
|
-2.20 / -2.20%
|
100.00
|
100.00
|
97.80
|
97.80
|
98.90
|
62.54
|
230,900
|
|
|
12/2/2021
|
-0.50 / -0.50%
|
100.50
|
101.50
|
99.90
|
100.00
|
100.35
|
63.95
|
138,100
|
|
|
12/1/2021
|
-1.50 / -1.47%
|
100.30
|
101.80
|
100.30
|
100.50
|
100.83
|
64.27
|
97,200
|
|
|
11/30/2021
|
-0.90 / -0.87%
|
102.60
|
103.50
|
100.00
|
102.00
|
101.40
|
65.22
|
163,000
|
|
|
11/29/2021
|
+1.20 / +1.18%
|
98.50
|
103.00
|
98.50
|
102.90
|
100.96
|
65.80
|
199,600
|
|
|
11/26/2021
|
-0.90 / -0.88%
|
103.20
|
103.40
|
100.80
|
101.70
|
101.56
|
65.03
|
122,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|