|
|
Closing price on 10/20/2021
|
|
| Open |
114.00 |
| High |
115.00 |
| Low |
112.50 |
| Volume |
346,800 |
| Split-adjusted Price |
73.28 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
+1.10 / +0.97%
|
114.00
|
115.00
|
112.50
|
114.60
|
113.40
|
73.28
|
346,800
|
|
|
10/19/2021
|
-4.30 / -3.65%
|
117.90
|
118.50
|
113.00
|
113.50
|
115.05
|
72.58
|
1,003,100
|
|
|
10/18/2021
|
-0.10 / -0.08%
|
119.00
|
119.00
|
116.50
|
117.80
|
117.45
|
75.33
|
371,700
|
|
|
10/15/2021
|
-0.10 / -0.08%
|
118.90
|
118.90
|
116.00
|
117.90
|
117.22
|
75.39
|
276,300
|
|
|
10/14/2021
|
0.00 / 0.00%
|
117.70
|
120.00
|
116.00
|
118.00
|
118.31
|
75.46
|
548,000
|
|
|
10/13/2021
|
-0.70 / -0.59%
|
118.90
|
120.00
|
117.40
|
118.00
|
118.49
|
75.46
|
291,900
|
|
|
10/12/2021
|
-0.70 / -0.59%
|
118.10
|
119.00
|
117.00
|
118.70
|
118.14
|
75.90
|
150,800
|
|
|
10/11/2021
|
-0.10 / -0.08%
|
118.60
|
120.90
|
118.00
|
119.40
|
119.04
|
76.35
|
231,900
|
|
|
10/8/2021
|
+3.50 / +3.02%
|
116.00
|
120.00
|
115.00
|
119.50
|
117.21
|
76.42
|
409,700
|
|
|
10/7/2021
|
0.00 / 0.00%
|
117.40
|
117.40
|
115.70
|
116.00
|
116.17
|
74.18
|
239,100
|
|
|
10/6/2021
|
+1.20 / +1.05%
|
115.00
|
117.00
|
114.50
|
116.00
|
115.34
|
74.18
|
291,800
|
|
|
10/5/2021
|
-1.90 / -1.63%
|
116.60
|
117.50
|
114.00
|
114.80
|
115.26
|
73.41
|
300,600
|
|
|
10/4/2021
|
+1.70 / +1.48%
|
114.00
|
118.50
|
113.00
|
116.70
|
116.35
|
74.62
|
330,700
|
|
|
10/1/2021
|
+3.50 / +3.14%
|
111.40
|
115.50
|
110.00
|
115.00
|
114.27
|
73.54
|
664,022
|
|
|
9/30/2021
|
+2.80 / +2.58%
|
109.00
|
111.90
|
108.00
|
111.50
|
110.55
|
71.30
|
476,300
|
|
|
9/29/2021
|
+2.70 / +2.55%
|
106.00
|
109.30
|
106.00
|
108.70
|
107.99
|
69.51
|
388,900
|
|
|
9/28/2021
|
+0.80 / +0.76%
|
106.40
|
107.00
|
103.30
|
106.00
|
105.08
|
67.78
|
236,900
|
|
|
9/27/2021
|
-2.70 / -2.50%
|
109.20
|
110.00
|
105.00
|
105.20
|
107.35
|
67.27
|
478,200
|
|
|
9/24/2021
|
-0.60 / -0.55%
|
108.50
|
109.60
|
107.00
|
107.90
|
108.33
|
69.00
|
363,200
|
|
|
9/23/2021
|
-3.00 / -2.69%
|
111.50
|
113.00
|
108.10
|
108.50
|
110.28
|
69.38
|
338,600
|
|
|
9/22/2021
|
+0.50 / +0.45%
|
111.00
|
113.00
|
109.00
|
111.50
|
111.52
|
71.30
|
420,400
|
|
|
9/21/2021
|
+4.50 / +4.23%
|
104.10
|
111.50
|
104.00
|
111.00
|
108.92
|
70.98
|
835,900
|
|
|
9/20/2021
|
+0.60 / +0.57%
|
107.00
|
108.00
|
105.80
|
106.50
|
106.91
|
68.10
|
336,000
|
|
|
9/17/2021
|
+6.90 / +6.97%
|
100.00
|
105.90
|
98.70
|
105.90
|
104.40
|
67.72
|
1,778,000
|
|
|
9/16/2021
|
+0.20 / +0.20%
|
98.50
|
101.00
|
98.00
|
99.00
|
99.04
|
63.31
|
118,300
|
|
|
9/15/2021
|
+0.90 / +0.92%
|
97.90
|
99.00
|
97.00
|
98.80
|
98.31
|
63.18
|
84,500
|
|
|
9/14/2021
|
-0.60 / -0.61%
|
97.60
|
99.00
|
97.60
|
97.90
|
98.20
|
62.60
|
121,700
|
|
|
9/13/2021
|
-1.10 / -1.10%
|
100.30
|
100.30
|
98.00
|
98.50
|
98.69
|
62.99
|
139,000
|
|
|
9/10/2021
|
+0.80 / +0.81%
|
98.00
|
100.70
|
98.00
|
99.60
|
99.81
|
63.69
|
257,200
|
|
|
9/9/2021
|
+1.20 / +1.23%
|
96.80
|
100.50
|
96.80
|
98.80
|
98.27
|
63.18
|
159,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|