|
Closing price on 2/8/2022
|
|
| Open |
102.50 |
| High |
105.00 |
| Low |
102.10 |
| Volume |
265,100 |
| Split-adjusted Price |
66.63 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.10 / +0.10%
|
102.50
|
105.00
|
102.10
|
104.20
|
103.09
|
66.63
|
265,100
|
|
|
2/7/2022
|
-3.20 / -2.98%
|
107.60
|
108.90
|
103.50
|
104.10
|
105.39
|
66.57
|
291,700
|
|
|
1/28/2022
|
-0.60 / -0.56%
|
107.00
|
108.50
|
106.60
|
107.30
|
107.13
|
68.61
|
121,700
|
|
|
1/27/2022
|
-1.60 / -1.46%
|
109.90
|
110.00
|
107.00
|
107.90
|
108.34
|
69.00
|
122,400
|
|
|
1/26/2022
|
-2.50 / -2.23%
|
110.40
|
112.50
|
108.70
|
109.50
|
110.07
|
70.02
|
128,000
|
|
|
1/25/2022
|
+5.50 / +5.16%
|
104.50
|
112.00
|
104.50
|
112.00
|
107.93
|
71.62
|
815,300
|
|
|
1/24/2022
|
-2.20 / -2.02%
|
108.60
|
108.90
|
103.50
|
106.50
|
107.64
|
68.10
|
448,700
|
|
|
1/21/2022
|
-0.20 / -0.18%
|
108.90
|
110.00
|
107.00
|
108.70
|
108.81
|
69.51
|
282,100
|
|
|
1/20/2022
|
+5.70 / +5.52%
|
103.20
|
108.90
|
103.20
|
108.90
|
106.74
|
69.64
|
459,700
|
|
|
1/19/2022
|
+1.20 / +1.18%
|
103.90
|
104.00
|
101.60
|
103.20
|
102.74
|
65.99
|
116,100
|
|
|
1/18/2022
|
+0.80 / +0.79%
|
99.80
|
102.00
|
99.80
|
102.00
|
101.10
|
65.22
|
106,100
|
|
|
1/17/2022
|
0.00 / 0.00%
|
101.20
|
104.00
|
101.20
|
101.20
|
102.70
|
64.71
|
307,900
|
|
|
1/14/2022
|
+0.70 / +0.70%
|
101.50
|
101.50
|
98.70
|
101.20
|
100.07
|
64.71
|
144,300
|
|
|
1/13/2022
|
+1.10 / +1.11%
|
99.20
|
102.30
|
98.60
|
100.50
|
99.73
|
64.27
|
115,500
|
|
|
1/12/2022
|
-0.70 / -0.70%
|
98.40
|
101.00
|
98.00
|
99.40
|
98.88
|
63.56
|
87,600
|
|
|
1/11/2022
|
-1.70 / -1.67%
|
101.80
|
101.80
|
100.00
|
100.10
|
100.28
|
64.01
|
161,500
|
|
|
1/10/2022
|
0.00 / 0.00%
|
101.10
|
104.00
|
100.00
|
101.80
|
101.56
|
65.10
|
144,100
|
|
|
1/7/2022
|
-0.20 / -0.20%
|
103.00
|
103.00
|
101.00
|
101.80
|
101.65
|
65.10
|
158,200
|
|
|
1/6/2022
|
+2.60 / +2.62%
|
99.10
|
103.30
|
99.10
|
102.00
|
102.17
|
65.22
|
323,100
|
|
|
1/5/2022
|
+1.40 / +1.43%
|
98.10
|
99.40
|
98.10
|
99.40
|
99.04
|
63.56
|
120,900
|
|
|
1/4/2022
|
-1.00 / -1.01%
|
99.00
|
99.00
|
98.00
|
98.00
|
98.39
|
62.67
|
94,500
|
|
|
12/31/2021
|
-0.50 / -0.50%
|
100.00
|
100.40
|
98.10
|
99.00
|
99.53
|
63.31
|
62,100
|
|
|
12/30/2021
|
+0.80 / +0.81%
|
99.00
|
99.70
|
97.60
|
99.50
|
99.08
|
63.63
|
126,100
|
|
|
12/29/2021
|
-0.30 / -0.30%
|
98.00
|
98.70
|
97.60
|
98.70
|
98.12
|
63.11
|
32,000
|
|
|
12/28/2021
|
+2.00 / +2.06%
|
96.10
|
100.00
|
95.70
|
99.00
|
98.29
|
63.31
|
412,217
|
|
|
12/27/2021
|
-0.70 / -0.72%
|
97.00
|
97.80
|
95.60
|
97.00
|
95.97
|
62.03
|
98,300
|
|
|
12/24/2021
|
+1.90 / +1.98%
|
95.30
|
98.00
|
95.00
|
97.70
|
96.34
|
62.47
|
106,900
|
|
|
12/23/2021
|
-2.30 / -2.34%
|
97.90
|
98.10
|
95.20
|
95.80
|
96.10
|
61.26
|
305,100
|
|
|
12/22/2021
|
-3.40 / -3.35%
|
100.90
|
101.40
|
98.10
|
98.10
|
99.69
|
62.73
|
296,200
|
|
|
12/21/2021
|
-1.40 / -1.36%
|
102.00
|
102.30
|
100.50
|
101.50
|
101.32
|
64.90
|
325,300
|
|
|