|
Closing price on 12/20/2021
|
|
| Open |
103.80 |
| High |
103.80 |
| Low |
102.00 |
| Volume |
390,800 |
| Split-adjusted Price |
65.80 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2021
|
-0.70 / -0.68%
|
103.80
|
103.80
|
102.00
|
102.90
|
102.52
|
65.80
|
390,800
|
|
|
12/17/2021
|
+1.60 / +1.57%
|
102.60
|
104.20
|
102.10
|
103.60
|
103.31
|
66.25
|
308,500
|
|
|
12/16/2021
|
+4.20 / +4.29%
|
98.10
|
102.30
|
97.60
|
102.00
|
100.25
|
65.22
|
390,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
98.00
|
98.50
|
97.50
|
97.80
|
97.88
|
62.54
|
235,100
|
|
|
12/14/2021
|
-0.20 / -0.20%
|
98.50
|
99.00
|
96.70
|
97.80
|
97.77
|
62.54
|
123,500
|
|
|
12/13/2021
|
+3.90 / +4.14%
|
93.80
|
100.00
|
93.80
|
98.00
|
97.46
|
62.67
|
247,700
|
|
|
12/10/2021
|
-0.10 / -0.11%
|
94.00
|
94.60
|
93.70
|
94.10
|
94.04
|
60.17
|
198,900
|
|
|
12/9/2021
|
-0.70 / -0.74%
|
94.60
|
95.00
|
94.20
|
94.20
|
94.52
|
60.24
|
120,400
|
|
|
12/8/2021
|
0.00 / 0.00%
|
96.00
|
96.40
|
94.50
|
94.90
|
94.96
|
60.68
|
134,500
|
|
|
12/7/2021
|
+1.40 / +1.50%
|
93.50
|
95.00
|
93.40
|
94.90
|
94.15
|
60.68
|
119,000
|
|
|
12/6/2021
|
-4.30 / -4.40%
|
95.90
|
97.70
|
93.50
|
93.50
|
95.40
|
59.79
|
260,500
|
|
|
12/3/2021
|
-2.20 / -2.20%
|
100.00
|
100.00
|
97.80
|
97.80
|
98.90
|
62.54
|
230,900
|
|
|
12/2/2021
|
-0.50 / -0.50%
|
100.50
|
101.50
|
99.90
|
100.00
|
100.35
|
63.95
|
138,100
|
|
|
12/1/2021
|
-1.50 / -1.47%
|
100.30
|
101.80
|
100.30
|
100.50
|
100.83
|
64.27
|
97,200
|
|
|
11/30/2021
|
-0.90 / -0.87%
|
102.60
|
103.50
|
100.00
|
102.00
|
101.40
|
65.22
|
163,000
|
|
|
11/29/2021
|
+1.20 / +1.18%
|
98.50
|
103.00
|
98.50
|
102.90
|
100.96
|
65.80
|
199,600
|
|
|
11/26/2021
|
-0.90 / -0.88%
|
103.20
|
103.40
|
100.80
|
101.70
|
101.56
|
65.03
|
122,400
|
|
|
11/25/2021
|
+2.50 / +2.50%
|
99.20
|
102.90
|
99.20
|
102.60
|
101.78
|
65.61
|
232,900
|
|
|
11/24/2021
|
-0.70 / -0.69%
|
100.00
|
101.70
|
99.40
|
100.10
|
100.01
|
64.01
|
170,300
|
|
|
11/23/2021
|
+1.30 / +1.31%
|
98.70
|
101.00
|
98.70
|
100.80
|
100.37
|
64.46
|
103,500
|
|
|
11/22/2021
|
-0.60 / -0.60%
|
102.00
|
102.00
|
97.00
|
99.50
|
99.75
|
63.63
|
261,100
|
|
|
11/19/2021
|
-3.90 / -3.75%
|
103.00
|
103.90
|
97.00
|
100.10
|
101.38
|
64.01
|
441,300
|
|
|
11/18/2021
|
-2.20 / -2.07%
|
106.20
|
106.20
|
102.10
|
104.00
|
104.29
|
66.50
|
191,500
|
|
|
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
|
|
|