|
|
Closing price on 11/29/2021
|
|
| Open |
98.50 |
| High |
103.00 |
| Low |
98.50 |
| Volume |
199,600 |
| Split-adjusted Price |
64.82 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
+1.20 / +1.18%
|
98.50
|
103.00
|
98.50
|
102.90
|
100.96
|
64.82
|
199,600
|
|
|
11/26/2021
|
-0.90 / -0.88%
|
103.20
|
103.40
|
100.80
|
101.70
|
101.56
|
64.07
|
122,400
|
|
|
11/25/2021
|
+2.50 / +2.50%
|
99.20
|
102.90
|
99.20
|
102.60
|
101.78
|
64.63
|
232,900
|
|
|
11/24/2021
|
-0.70 / -0.69%
|
100.00
|
101.70
|
99.40
|
100.10
|
100.01
|
63.06
|
170,300
|
|
|
11/23/2021
|
+1.30 / +1.31%
|
98.70
|
101.00
|
98.70
|
100.80
|
100.37
|
63.50
|
103,500
|
|
|
11/22/2021
|
-0.60 / -0.60%
|
102.00
|
102.00
|
97.00
|
99.50
|
99.75
|
62.68
|
261,100
|
|
|
11/19/2021
|
-3.90 / -3.75%
|
103.00
|
103.90
|
97.00
|
100.10
|
101.38
|
63.06
|
441,300
|
|
|
11/18/2021
|
-2.20 / -2.07%
|
106.20
|
106.20
|
102.10
|
104.00
|
104.29
|
65.52
|
191,500
|
|
|
11/17/2021
|
+0.20 / +0.19%
|
106.90
|
107.60
|
105.00
|
106.20
|
106.72
|
66.90
|
298,300
|
|
|
11/16/2021
|
+2.00 / +1.92%
|
104.00
|
106.00
|
101.30
|
106.00
|
102.75
|
66.78
|
620,700
|
|
|
11/15/2021
|
-3.70 / -3.44%
|
107.50
|
107.50
|
103.90
|
104.00
|
105.05
|
65.52
|
422,800
|
|
|
11/12/2021
|
+0.30 / +0.28%
|
107.70
|
108.50
|
107.10
|
107.70
|
107.40
|
67.85
|
211,500
|
|
|
11/11/2021
|
-2.40 / -2.19%
|
109.50
|
109.80
|
107.30
|
107.40
|
108.16
|
67.66
|
393,700
|
|
|
11/10/2021
|
-1.10 / -0.99%
|
111.00
|
111.00
|
109.20
|
109.80
|
109.87
|
69.17
|
233,600
|
|
|
11/9/2021
|
-1.00 / -0.89%
|
112.00
|
112.00
|
110.70
|
110.90
|
111.19
|
69.86
|
160,300
|
|
|
11/8/2021
|
-0.40 / -0.36%
|
112.90
|
112.90
|
110.00
|
111.90
|
111.89
|
70.49
|
203,600
|
|
|
11/5/2021
|
+0.70 / +0.63%
|
111.60
|
113.00
|
109.20
|
112.30
|
111.14
|
70.74
|
284,200
|
|
|
11/4/2021
|
+2.40 / +2.20%
|
109.00
|
111.60
|
109.00
|
111.60
|
110.48
|
70.30
|
186,800
|
|
|
11/3/2021
|
-2.70 / -2.41%
|
112.00
|
112.10
|
109.00
|
109.20
|
110.33
|
68.79
|
201,800
|
|
|
11/2/2021
|
+1.00 / +0.90%
|
110.00
|
112.00
|
108.80
|
111.90
|
110.28
|
70.49
|
486,300
|
|
|
11/1/2021
|
-2.40 / -2.12%
|
112.70
|
113.60
|
110.00
|
110.90
|
110.84
|
69.86
|
552,400
|
|
|
10/29/2021
|
-0.10 / -0.09%
|
113.00
|
113.60
|
111.50
|
113.30
|
112.32
|
71.37
|
265,900
|
|
|
10/28/2021
|
-1.90 / -1.65%
|
116.00
|
116.00
|
113.00
|
113.40
|
114.04
|
71.44
|
246,600
|
|
|
10/27/2021
|
+3.30 / +2.95%
|
111.80
|
115.30
|
110.20
|
115.30
|
112.06
|
72.63
|
485,400
|
|
|
10/26/2021
|
-0.50 / -0.44%
|
111.00
|
112.50
|
110.00
|
112.00
|
110.83
|
70.55
|
277,400
|
|
|
10/25/2021
|
-2.00 / -1.75%
|
115.00
|
115.00
|
111.00
|
112.50
|
112.26
|
70.87
|
459,400
|
|
|
10/22/2021
|
-0.10 / -0.09%
|
115.80
|
115.80
|
113.80
|
114.50
|
114.36
|
72.13
|
302,100
|
|
|
10/21/2021
|
0.00 / 0.00%
|
114.60
|
117.00
|
112.80
|
114.60
|
113.84
|
72.19
|
285,600
|
|
|
10/20/2021
|
+1.10 / +0.97%
|
114.00
|
115.00
|
112.50
|
114.60
|
113.40
|
72.19
|
346,800
|
|
|
10/19/2021
|
-4.30 / -3.65%
|
117.90
|
118.50
|
113.00
|
113.50
|
115.05
|
71.50
|
1,003,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|