|
Closing price on 3/11/2025
|
|
| Open |
58.80 |
| High |
59.30 |
| Low |
58.30 |
| Volume |
1,068,800 |
| Split-adjusted Price |
58.50 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
-0.50 / -0.85%
|
58.80
|
59.30
|
58.30
|
58.50
|
58.54
|
58.50
|
1,068,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
59.50
|
59.50
|
58.50
|
59.00
|
58.88
|
59.00
|
143,100
|
|
|
3/7/2025
|
-0.30 / -0.51%
|
59.90
|
60.00
|
59.00
|
59.00
|
59.28
|
59.00
|
109,900
|
|
|
3/6/2025
|
+0.20 / +0.34%
|
59.60
|
60.00
|
59.20
|
59.30
|
59.38
|
59.30
|
99,500
|
|
|
3/5/2025
|
-0.90 / -1.50%
|
60.20
|
60.20
|
59.10
|
59.10
|
59.58
|
59.10
|
87,300
|
|
|
3/4/2025
|
-0.80 / -1.32%
|
60.70
|
60.70
|
59.80
|
60.00
|
60.10
|
60.00
|
171,100
|
|
|
3/3/2025
|
-0.60 / -0.98%
|
60.80
|
61.30
|
60.50
|
60.80
|
61.03
|
60.80
|
79,000
|
|
|
2/28/2025
|
+1.30 / +2.16%
|
59.80
|
61.40
|
59.60
|
61.40
|
60.69
|
61.40
|
233,600
|
|
|
2/27/2025
|
0.00 / 0.00%
|
60.10
|
60.60
|
59.10
|
60.10
|
59.62
|
60.10
|
294,400
|
|
|
2/26/2025
|
-0.30 / -0.50%
|
60.40
|
60.50
|
60.00
|
60.10
|
60.17
|
60.10
|
57,700
|
|
|
2/25/2025
|
-0.20 / -0.33%
|
60.60
|
61.00
|
59.90
|
60.40
|
60.15
|
60.40
|
167,900
|
|
|
2/24/2025
|
+0.20 / +0.33%
|
60.40
|
61.00
|
60.00
|
60.60
|
60.24
|
60.60
|
87,600
|
|
|
2/21/2025
|
-0.60 / -0.98%
|
60.90
|
61.10
|
60.40
|
60.40
|
60.69
|
60.40
|
81,500
|
|
|
2/20/2025
|
+0.10 / +0.16%
|
60.90
|
62.00
|
60.60
|
61.00
|
61.53
|
61.00
|
66,800
|
|
|
2/19/2025
|
+1.00 / +1.67%
|
60.00
|
61.30
|
59.90
|
60.90
|
60.76
|
60.90
|
72,700
|
|
|
2/18/2025
|
-0.60 / -0.99%
|
60.50
|
60.60
|
59.90
|
59.90
|
60.10
|
59.90
|
198,400
|
|
|
2/17/2025
|
-0.10 / -0.17%
|
60.60
|
61.30
|
60.40
|
60.50
|
60.55
|
60.50
|
161,000
|
|
|
2/14/2025
|
-0.40 / -0.66%
|
60.70
|
61.20
|
60.50
|
60.60
|
60.80
|
60.60
|
93,300
|
|
|
2/13/2025
|
+0.50 / +0.83%
|
60.80
|
61.00
|
60.50
|
61.00
|
60.70
|
61.00
|
38,800
|
|
|
2/12/2025
|
-0.70 / -1.14%
|
61.60
|
61.60
|
60.30
|
60.50
|
60.58
|
60.50
|
213,500
|
|
|
2/11/2025
|
+0.70 / +1.16%
|
60.20
|
61.40
|
60.20
|
61.20
|
60.67
|
61.20
|
79,600
|
|
|
2/10/2025
|
-1.60 / -2.58%
|
62.10
|
62.10
|
60.50
|
60.50
|
61.13
|
60.50
|
183,300
|
|
|
2/7/2025
|
-1.50 / -2.36%
|
63.50
|
63.70
|
62.00
|
62.10
|
62.59
|
62.10
|
208,500
|
|
|
2/6/2025
|
+0.20 / +0.32%
|
63.80
|
63.90
|
63.10
|
63.60
|
63.42
|
63.60
|
73,800
|
|
|
2/5/2025
|
+1.30 / +2.09%
|
62.50
|
64.20
|
62.50
|
63.40
|
63.52
|
63.40
|
199,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
61.80
|
62.80
|
61.80
|
62.10
|
62.42
|
62.10
|
48,200
|
|
|
2/3/2025
|
-0.30 / -0.48%
|
62.40
|
62.50
|
61.70
|
62.10
|
62.20
|
62.10
|
48,400
|
|
|
1/24/2025
|
+1.20 / +1.96%
|
61.20
|
62.40
|
60.70
|
62.40
|
61.18
|
62.40
|
189,200
|
|
|
1/23/2025
|
+0.20 / +0.33%
|
61.80
|
61.80
|
60.70
|
61.20
|
60.89
|
61.20
|
178,400
|
|
|
1/22/2025
|
-1.30 / -2.09%
|
62.00
|
62.10
|
61.00
|
61.00
|
61.29
|
61.00
|
225,800
|
|
|