Closing price on 4/11/2023
|
|
Open |
42.00 |
High |
42.45 |
Low |
41.60 |
Volume |
137,800 |
Split-adjusted Price |
39.23 |
|
|
PTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2023
|
+0.25 / +0.60%
|
42.00
|
42.45
|
41.60
|
42.05
|
42.09
|
39.23
|
137,800
|
|
4/10/2023
|
-0.30 / -0.71%
|
42.00
|
42.30
|
41.75
|
41.80
|
41.92
|
39.00
|
243,200
|
|
4/7/2023
|
+0.20 / +0.48%
|
41.75
|
42.40
|
41.75
|
42.10
|
42.02
|
39.28
|
124,400
|
|
4/6/2023
|
-1.60 / -3.68%
|
43.50
|
43.55
|
41.90
|
41.90
|
42.33
|
39.09
|
367,300
|
|
4/5/2023
|
-0.35 / -0.80%
|
43.85
|
44.05
|
41.85
|
43.50
|
42.83
|
40.58
|
1,330,900
|
|
4/4/2023
|
0.00 / 0.00%
|
43.55
|
44.00
|
43.10
|
43.85
|
43.62
|
40.91
|
797,100
|
|
4/3/2023
|
+0.70 / +1.62%
|
43.15
|
44.00
|
43.00
|
43.85
|
43.24
|
40.91
|
477,100
|
|
3/31/2023
|
+1.35 / +3.23%
|
41.80
|
43.50
|
41.80
|
43.15
|
42.49
|
40.26
|
685,000
|
|
3/30/2023
|
+1.80 / +4.50%
|
40.20
|
41.80
|
40.15
|
41.80
|
40.55
|
39.00
|
452,500
|
|
3/29/2023
|
0.00 / 0.00%
|
39.45
|
40.10
|
39.45
|
40.00
|
39.94
|
37.32
|
160,600
|
|
3/28/2023
|
+0.20 / +0.50%
|
40.00
|
40.30
|
39.70
|
40.00
|
39.82
|
37.32
|
227,800
|
|
3/27/2023
|
-0.55 / -1.36%
|
40.15
|
40.40
|
39.80
|
39.80
|
39.96
|
37.13
|
193,300
|
|
3/24/2023
|
+0.10 / +0.25%
|
40.85
|
40.85
|
40.05
|
40.35
|
40.18
|
37.65
|
138,700
|
|
3/23/2023
|
+0.55 / +1.39%
|
39.85
|
40.45
|
39.80
|
40.25
|
40.23
|
37.55
|
361,600
|
|
3/22/2023
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.45
|
39.70
|
39.63
|
37.04
|
193,900
|
|
3/21/2023
|
+0.20 / +0.51%
|
39.60
|
39.75
|
39.45
|
39.70
|
39.60
|
37.04
|
234,000
|
|
3/20/2023
|
-0.10 / -0.25%
|
39.30
|
39.80
|
38.40
|
39.50
|
39.14
|
36.85
|
267,400
|
|
3/17/2023
|
0.00 / 0.00%
|
39.95
|
40.05
|
39.50
|
39.60
|
39.81
|
36.95
|
102,600
|
|
3/16/2023
|
-0.25 / -0.63%
|
39.85
|
39.85
|
39.00
|
39.60
|
39.30
|
36.95
|
183,500
|
|
3/15/2023
|
+0.30 / +0.76%
|
39.60
|
39.95
|
39.40
|
39.85
|
39.65
|
37.18
|
190,500
|
|
3/14/2023
|
-0.55 / -1.37%
|
39.85
|
40.10
|
38.00
|
39.55
|
38.72
|
36.90
|
465,900
|
|
3/13/2023
|
-0.80 / -1.96%
|
41.00
|
41.00
|
39.80
|
40.10
|
40.27
|
37.41
|
176,000
|
|
3/10/2023
|
-1.00 / -2.39%
|
42.00
|
42.00
|
40.90
|
40.90
|
41.24
|
38.16
|
213,600
|
|
3/9/2023
|
0.00 / 0.00%
|
41.90
|
42.00
|
41.60
|
41.90
|
41.83
|
39.09
|
59,900
|
|
3/8/2023
|
+0.25 / +0.60%
|
41.65
|
41.90
|
41.30
|
41.90
|
41.74
|
39.09
|
23,000
|
|
3/7/2023
|
-0.25 / -0.60%
|
41.65
|
42.00
|
41.60
|
41.65
|
41.71
|
38.86
|
61,000
|
|
3/6/2023
|
-0.10 / -0.24%
|
42.40
|
42.40
|
41.50
|
41.90
|
41.78
|
39.09
|
104,700
|
|
3/3/2023
|
+0.05 / +0.12%
|
42.00
|
42.50
|
41.30
|
42.00
|
41.81
|
39.19
|
90,200
|
|
3/2/2023
|
-0.55 / -1.29%
|
42.50
|
42.50
|
41.80
|
41.95
|
41.98
|
39.14
|
72,100
|
|
3/1/2023
|
+0.50 / +1.19%
|
41.80
|
42.50
|
41.75
|
42.50
|
42.11
|
39.65
|
106,200
|
|
|