|
Closing price on 11/10/2022
|
|
| Open |
43.90 |
| High |
43.90 |
| Low |
40.45 |
| Volume |
122,800 |
| Split-adjusted Price |
34.85 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2022
|
-3.00 / -6.90%
|
43.90
|
43.90
|
40.45
|
40.45
|
41.14
|
34.85
|
122,800
|
|
|
11/9/2022
|
+2.75 / +6.76%
|
42.80
|
43.50
|
40.65
|
43.45
|
42.01
|
37.44
|
1,966,100
|
|
|
11/8/2022
|
-3.05 / -6.97%
|
40.70
|
42.30
|
40.70
|
40.70
|
40.87
|
35.07
|
347,900
|
|
|
11/7/2022
|
-3.25 / -6.91%
|
47.50
|
47.50
|
43.75
|
43.75
|
44.41
|
37.70
|
309,400
|
|
|
11/4/2022
|
-1.85 / -3.79%
|
48.00
|
48.95
|
47.00
|
47.00
|
47.36
|
40.50
|
71,400
|
|
|
11/3/2022
|
+1.40 / +2.95%
|
47.70
|
49.40
|
47.45
|
48.85
|
48.54
|
42.09
|
105,500
|
|
|
11/2/2022
|
-0.65 / -1.35%
|
48.00
|
48.10
|
47.40
|
47.45
|
47.66
|
40.89
|
230,600
|
|
|
11/1/2022
|
-1.90 / -3.80%
|
50.00
|
50.50
|
47.90
|
48.10
|
48.55
|
41.45
|
207,500
|
|
|
10/31/2022
|
-0.60 / -1.19%
|
50.60
|
51.50
|
50.00
|
50.00
|
50.55
|
43.08
|
84,800
|
|
|
10/28/2022
|
+0.60 / +1.20%
|
50.00
|
51.50
|
49.80
|
50.60
|
50.25
|
43.60
|
60,000
|
|
|
10/27/2022
|
+1.60 / +3.31%
|
48.15
|
50.80
|
48.15
|
50.00
|
49.48
|
43.08
|
80,100
|
|
|
10/26/2022
|
-0.30 / -0.62%
|
49.00
|
49.20
|
48.10
|
48.40
|
48.70
|
41.70
|
41,900
|
|
|
10/25/2022
|
-1.80 / -3.56%
|
50.00
|
50.00
|
47.90
|
48.70
|
49.07
|
41.96
|
110,200
|
|
|
10/24/2022
|
-2.00 / -3.81%
|
51.50
|
51.50
|
49.00
|
50.50
|
50.04
|
43.51
|
204,800
|
|
|
10/21/2022
|
-0.30 / -0.57%
|
53.00
|
53.10
|
50.40
|
52.50
|
51.74
|
45.24
|
562,300
|
|
|
10/20/2022
|
-0.90 / -1.68%
|
53.60
|
55.30
|
52.60
|
52.80
|
53.35
|
45.50
|
126,680
|
|
|
10/19/2022
|
-0.30 / -0.56%
|
54.80
|
54.80
|
53.40
|
53.70
|
53.66
|
46.27
|
54,900
|
|
|
10/18/2022
|
-2.00 / -3.57%
|
56.00
|
56.00
|
53.10
|
54.00
|
53.98
|
46.53
|
477,000
|
|
|
10/17/2022
|
+1.00 / +1.82%
|
55.50
|
56.00
|
53.20
|
56.00
|
54.88
|
48.25
|
306,500
|
|
|
10/14/2022
|
+3.10 / +5.97%
|
52.40
|
55.00
|
51.00
|
55.00
|
53.73
|
47.39
|
408,400
|
|
|
10/13/2022
|
+0.30 / +0.58%
|
51.60
|
52.00
|
51.00
|
51.90
|
51.55
|
44.72
|
76,200
|
|
|
10/12/2022
|
+1.00 / +1.98%
|
50.60
|
52.60
|
49.90
|
51.60
|
51.93
|
44.46
|
106,100
|
|
|
10/11/2022
|
-2.40 / -4.53%
|
53.00
|
53.00
|
50.60
|
50.60
|
51.72
|
43.60
|
173,600
|
|
|
10/10/2022
|
+0.50 / +0.95%
|
50.00
|
53.00
|
49.85
|
53.00
|
51.09
|
45.67
|
340,300
|
|
|
10/7/2022
|
+0.60 / +1.16%
|
51.20
|
53.70
|
49.60
|
52.50
|
51.51
|
45.24
|
474,800
|
|
|
10/6/2022
|
+2.90 / +5.92%
|
49.00
|
52.40
|
48.20
|
51.90
|
50.41
|
44.72
|
480,500
|
|
|
10/5/2022
|
+2.20 / +4.70%
|
47.50
|
49.40
|
47.00
|
49.00
|
48.47
|
42.22
|
131,000
|
|
|
10/4/2022
|
-1.60 / -3.31%
|
47.65
|
48.50
|
46.00
|
46.80
|
47.34
|
40.33
|
259,100
|
|
|
10/3/2022
|
-3.60 / -6.92%
|
51.80
|
51.80
|
48.40
|
48.40
|
49.57
|
41.70
|
264,500
|
|
|
9/30/2022
|
-1.00 / -1.89%
|
52.90
|
52.90
|
50.60
|
52.00
|
51.40
|
44.81
|
200,500
|
|
|