|
|
Closing price on 11/17/2021
|
|
| Open |
106.90 |
| High |
107.60 |
| Low |
105.00 |
| Volume |
298,300 |
| Split-adjusted Price |
67.91 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
+0.20 / +0.19%
|
106.90
|
107.60
|
105.00
|
106.20
|
106.72
|
67.91
|
298,300
|
|
|
11/16/2021
|
+2.00 / +1.92%
|
104.00
|
106.00
|
101.30
|
106.00
|
102.75
|
67.78
|
620,700
|
|
|
11/15/2021
|
-3.70 / -3.44%
|
107.50
|
107.50
|
103.90
|
104.00
|
105.05
|
66.50
|
422,800
|
|
|
11/12/2021
|
+0.30 / +0.28%
|
107.70
|
108.50
|
107.10
|
107.70
|
107.40
|
68.87
|
211,500
|
|
|
11/11/2021
|
-2.40 / -2.19%
|
109.50
|
109.80
|
107.30
|
107.40
|
108.16
|
68.68
|
393,700
|
|
|
11/10/2021
|
-1.10 / -0.99%
|
111.00
|
111.00
|
109.20
|
109.80
|
109.87
|
70.21
|
233,600
|
|
|
11/9/2021
|
-1.00 / -0.89%
|
112.00
|
112.00
|
110.70
|
110.90
|
111.19
|
70.92
|
160,300
|
|
|
11/8/2021
|
-0.40 / -0.36%
|
112.90
|
112.90
|
110.00
|
111.90
|
111.89
|
71.56
|
203,600
|
|
|
11/5/2021
|
+0.70 / +0.63%
|
111.60
|
113.00
|
109.20
|
112.30
|
111.14
|
71.81
|
284,200
|
|
|
11/4/2021
|
+2.40 / +2.20%
|
109.00
|
111.60
|
109.00
|
111.60
|
110.48
|
71.36
|
186,800
|
|
|
11/3/2021
|
-2.70 / -2.41%
|
112.00
|
112.10
|
109.00
|
109.20
|
110.33
|
69.83
|
201,800
|
|
|
11/2/2021
|
+1.00 / +0.90%
|
110.00
|
112.00
|
108.80
|
111.90
|
110.28
|
71.56
|
486,300
|
|
|
11/1/2021
|
-2.40 / -2.12%
|
112.70
|
113.60
|
110.00
|
110.90
|
110.84
|
70.92
|
552,400
|
|
|
10/29/2021
|
-0.10 / -0.09%
|
113.00
|
113.60
|
111.50
|
113.30
|
112.32
|
72.45
|
265,900
|
|
|
10/28/2021
|
-1.90 / -1.65%
|
116.00
|
116.00
|
113.00
|
113.40
|
114.04
|
72.51
|
246,600
|
|
|
10/27/2021
|
+3.30 / +2.95%
|
111.80
|
115.30
|
110.20
|
115.30
|
112.06
|
73.73
|
485,400
|
|
|
10/26/2021
|
-0.50 / -0.44%
|
111.00
|
112.50
|
110.00
|
112.00
|
110.83
|
71.62
|
277,400
|
|
|
10/25/2021
|
-2.00 / -1.75%
|
115.00
|
115.00
|
111.00
|
112.50
|
112.26
|
71.94
|
459,400
|
|
|
10/22/2021
|
-0.10 / -0.09%
|
115.80
|
115.80
|
113.80
|
114.50
|
114.36
|
73.22
|
302,100
|
|
|
10/21/2021
|
0.00 / 0.00%
|
114.60
|
117.00
|
112.80
|
114.60
|
113.84
|
73.28
|
285,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|