|
|
Closing price on 11/29/2022
|
|
| Open |
40.90 |
| High |
42.80 |
| Low |
40.50 |
| Volume |
669,600 |
| Split-adjusted Price |
38.50 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+2.80 / +7.00%
|
40.90
|
42.80
|
40.50
|
42.80
|
42.11
|
38.50
|
669,600
|
|
|
11/28/2022
|
+1.70 / +4.44%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.42
|
35.98
|
407,400
|
|
|
11/25/2022
|
+1.25 / +3.37%
|
37.25
|
38.30
|
36.50
|
38.30
|
37.35
|
34.45
|
370,500
|
|
|
11/24/2022
|
-0.25 / -0.67%
|
37.30
|
37.30
|
36.15
|
37.05
|
36.56
|
33.33
|
280,600
|
|
|
11/23/2022
|
-0.05 / -0.13%
|
37.15
|
37.60
|
36.80
|
37.30
|
37.20
|
33.55
|
146,900
|
|
|
11/22/2022
|
+0.45 / +1.22%
|
36.20
|
38.30
|
36.20
|
37.35
|
37.19
|
33.60
|
461,500
|
|
|
11/21/2022
|
-0.45 / -1.20%
|
37.70
|
37.75
|
36.20
|
36.90
|
36.98
|
33.19
|
400,300
|
|
|
11/18/2022
|
+0.15 / +0.40%
|
37.10
|
37.35
|
36.00
|
37.35
|
36.81
|
33.60
|
271,700
|
|
|
11/17/2022
|
0.00 / 0.00%
|
37.10
|
38.00
|
35.80
|
37.20
|
36.48
|
33.46
|
242,000
|
|
|
11/16/2022
|
+1.20 / +3.33%
|
34.30
|
38.00
|
33.50
|
37.20
|
35.92
|
33.46
|
344,000
|
|
|
11/15/2022
|
-1.40 / -3.74%
|
36.95
|
37.40
|
34.80
|
36.00
|
35.32
|
32.38
|
743,100
|
|
|
11/14/2022
|
-0.25 / -0.66%
|
37.65
|
37.65
|
35.05
|
37.40
|
36.22
|
33.64
|
530,000
|
|
|
11/11/2022
|
-2.80 / -6.92%
|
40.60
|
40.95
|
37.65
|
37.65
|
37.93
|
33.87
|
1,120,500
|
|
|
11/10/2022
|
-3.00 / -6.90%
|
43.90
|
43.90
|
40.45
|
40.45
|
41.14
|
36.39
|
122,800
|
|
|
11/9/2022
|
+2.75 / +6.76%
|
42.80
|
43.50
|
40.65
|
43.45
|
42.01
|
39.09
|
1,966,100
|
|
|
11/8/2022
|
-3.05 / -6.97%
|
40.70
|
42.30
|
40.70
|
40.70
|
40.87
|
36.61
|
347,900
|
|
|
11/7/2022
|
-3.25 / -6.91%
|
47.50
|
47.50
|
43.75
|
43.75
|
44.41
|
39.36
|
309,400
|
|
|
11/4/2022
|
-1.85 / -3.79%
|
48.00
|
48.95
|
47.00
|
47.00
|
47.36
|
42.28
|
71,400
|
|
|
11/3/2022
|
+1.40 / +2.95%
|
47.70
|
49.40
|
47.45
|
48.85
|
48.54
|
43.94
|
105,500
|
|
|
11/2/2022
|
-0.65 / -1.35%
|
48.00
|
48.10
|
47.40
|
47.45
|
47.66
|
42.68
|
230,600
|
|
|
11/1/2022
|
-1.90 / -3.80%
|
50.00
|
50.50
|
47.90
|
48.10
|
48.55
|
43.27
|
207,500
|
|
|
10/31/2022
|
-0.60 / -1.19%
|
50.60
|
51.50
|
50.00
|
50.00
|
50.55
|
44.98
|
84,800
|
|
|
10/28/2022
|
+0.60 / +1.20%
|
50.00
|
51.50
|
49.80
|
50.60
|
50.25
|
45.52
|
60,000
|
|
|
10/27/2022
|
+1.60 / +3.31%
|
48.15
|
50.80
|
48.15
|
50.00
|
49.48
|
44.98
|
80,100
|
|
|
10/26/2022
|
-0.30 / -0.62%
|
49.00
|
49.20
|
48.10
|
48.40
|
48.70
|
43.54
|
41,900
|
|
|
10/25/2022
|
-1.80 / -3.56%
|
50.00
|
50.00
|
47.90
|
48.70
|
49.07
|
43.81
|
110,200
|
|
|
10/24/2022
|
-2.00 / -3.81%
|
51.50
|
51.50
|
49.00
|
50.50
|
50.04
|
45.43
|
204,800
|
|
|
10/21/2022
|
-0.30 / -0.57%
|
53.00
|
53.10
|
50.40
|
52.50
|
51.74
|
47.23
|
562,300
|
|
|
10/20/2022
|
-0.90 / -1.68%
|
53.60
|
55.30
|
52.60
|
52.80
|
53.35
|
47.50
|
126,680
|
|
|
10/19/2022
|
-0.30 / -0.56%
|
54.80
|
54.80
|
53.40
|
53.70
|
53.66
|
48.31
|
54,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|