|
Closing price on 3/9/2022
|
|
| Open |
105.00 |
| High |
105.90 |
| Low |
103.50 |
| Volume |
108,000 |
| Split-adjusted Price |
67.46 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.50 / +0.48%
|
105.00
|
105.90
|
103.50
|
105.50
|
104.25
|
67.46
|
108,000
|
|
|
3/8/2022
|
-2.00 / -1.87%
|
106.60
|
107.20
|
104.50
|
105.00
|
106.14
|
67.14
|
385,803
|
|
|
3/7/2022
|
-1.00 / -0.93%
|
109.00
|
109.00
|
106.60
|
107.00
|
107.58
|
68.42
|
168,900
|
|
|
3/4/2022
|
+1.00 / +0.93%
|
107.40
|
108.00
|
106.00
|
108.00
|
107.08
|
69.06
|
189,100
|
|
|
3/3/2022
|
+0.50 / +0.47%
|
106.50
|
107.00
|
105.40
|
107.00
|
106.09
|
68.42
|
161,500
|
|
|
3/2/2022
|
-1.30 / -1.21%
|
107.30
|
107.80
|
105.00
|
106.50
|
106.57
|
68.10
|
164,000
|
|
|
3/1/2022
|
-0.50 / -0.46%
|
108.20
|
108.50
|
107.10
|
107.80
|
107.79
|
68.93
|
70,200
|
|
|
2/28/2022
|
+0.90 / +0.84%
|
107.50
|
108.40
|
106.50
|
108.30
|
107.37
|
69.25
|
150,200
|
|
|
2/25/2022
|
+0.50 / +0.47%
|
107.30
|
109.90
|
107.30
|
107.40
|
108.19
|
68.68
|
154,100
|
|
|
2/24/2022
|
-0.10 / -0.09%
|
106.30
|
107.20
|
105.50
|
106.90
|
106.54
|
68.36
|
384,400
|
|
|
2/23/2022
|
-0.30 / -0.28%
|
108.00
|
108.00
|
106.60
|
107.00
|
107.24
|
68.42
|
66,500
|
|
|
2/22/2022
|
+0.70 / +0.66%
|
105.50
|
107.40
|
105.00
|
107.30
|
106.46
|
68.61
|
221,500
|
|
|
2/21/2022
|
+2.60 / +2.50%
|
104.00
|
107.40
|
103.70
|
106.60
|
105.91
|
68.17
|
192,700
|
|
|
2/18/2022
|
+0.80 / +0.78%
|
103.00
|
104.40
|
100.00
|
104.00
|
102.76
|
66.50
|
128,500
|
|
|
2/17/2022
|
+0.20 / +0.19%
|
103.20
|
104.70
|
103.00
|
103.20
|
103.61
|
65.99
|
104,400
|
|
|
2/16/2022
|
+0.60 / +0.59%
|
103.30
|
103.60
|
102.00
|
103.00
|
102.73
|
65.86
|
122,500
|
|
|
2/15/2022
|
-0.80 / -0.78%
|
104.00
|
104.00
|
102.00
|
102.40
|
102.61
|
65.48
|
118,200
|
|
|
2/14/2022
|
-0.80 / -0.77%
|
103.00
|
104.50
|
103.00
|
103.20
|
103.65
|
65.99
|
110,100
|
|
|
2/11/2022
|
+0.40 / +0.39%
|
104.00
|
104.90
|
103.00
|
104.00
|
103.54
|
66.50
|
61,600
|
|
|
2/10/2022
|
+1.00 / +0.97%
|
102.50
|
105.50
|
102.00
|
103.60
|
104.10
|
66.25
|
256,400
|
|
|
2/9/2022
|
-1.60 / -1.54%
|
104.40
|
104.40
|
102.60
|
102.60
|
102.97
|
65.61
|
221,200
|
|
|
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
|
|
|