|
|
Closing price on 4/1/2022
|
|
| Open |
119.00 |
| High |
121.00 |
| Low |
118.60 |
| Volume |
114,200 |
| Split-adjusted Price |
76.22 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
-0.80 / -0.67%
|
119.00
|
121.00
|
118.60
|
119.20
|
119.56
|
76.22
|
114,200
|
|
|
3/31/2022
|
-2.00 / -1.64%
|
124.00
|
124.00
|
117.50
|
120.00
|
120.47
|
76.73
|
151,700
|
|
|
3/30/2022
|
-1.00 / -0.81%
|
121.20
|
124.90
|
121.00
|
122.00
|
122.60
|
78.01
|
211,400
|
|
|
3/29/2022
|
+0.50 / +0.41%
|
123.50
|
124.00
|
121.10
|
123.00
|
122.56
|
78.65
|
129,900
|
|
|
3/28/2022
|
0.00 / 0.00%
|
122.60
|
123.30
|
119.60
|
122.50
|
121.69
|
78.33
|
155,300
|
|
|
3/25/2022
|
+2.00 / +1.66%
|
121.30
|
123.60
|
118.50
|
122.50
|
120.85
|
78.33
|
361,900
|
|
|
3/24/2022
|
+4.30 / +3.70%
|
116.20
|
121.40
|
116.10
|
120.50
|
119.48
|
77.05
|
470,800
|
|
|
3/23/2022
|
+0.70 / +0.61%
|
115.80
|
117.70
|
115.70
|
116.20
|
116.68
|
74.30
|
181,500
|
|
|
3/22/2022
|
+1.10 / +0.96%
|
114.60
|
116.10
|
114.60
|
115.50
|
115.48
|
73.86
|
215,000
|
|
|
3/21/2022
|
+1.90 / +1.69%
|
112.50
|
116.50
|
112.50
|
114.40
|
114.79
|
73.15
|
292,500
|
|
|
3/18/2022
|
+0.20 / +0.18%
|
112.20
|
112.60
|
112.10
|
112.50
|
112.35
|
71.94
|
152,900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
112.90
|
113.50
|
111.60
|
112.30
|
112.46
|
71.81
|
199,900
|
|
|
3/16/2022
|
-0.30 / -0.27%
|
112.10
|
114.00
|
112.10
|
112.30
|
112.75
|
71.81
|
320,100
|
|
|
3/15/2022
|
-1.40 / -1.23%
|
114.90
|
115.00
|
112.50
|
112.60
|
113.17
|
72.00
|
142,100
|
|
|
3/14/2022
|
+1.10 / +0.97%
|
114.10
|
116.20
|
111.50
|
114.00
|
113.57
|
72.90
|
234,900
|
|
|
3/11/2022
|
+7.30 / +6.91%
|
106.00
|
112.90
|
106.00
|
112.90
|
112.14
|
72.19
|
1,002,800
|
|
|
3/10/2022
|
+0.10 / +0.09%
|
105.60
|
106.90
|
105.50
|
105.60
|
106.37
|
67.53
|
146,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|