|
Closing price on 4/29/2022
|
|
| Open |
107.00 |
| High |
112.00 |
| Low |
107.00 |
| Volume |
96,800 |
| Split-adjusted Price |
70.66 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+3.30 / +3.08%
|
107.00
|
112.00
|
107.00
|
110.50
|
110.75
|
70.66
|
96,800
|
|
|
4/28/2022
|
+0.70 / +0.66%
|
106.00
|
113.00
|
106.00
|
107.20
|
108.02
|
68.55
|
139,000
|
|
|
4/27/2022
|
+3.10 / +3.00%
|
103.90
|
106.50
|
103.00
|
106.50
|
105.13
|
68.10
|
66,600
|
|
|
4/26/2022
|
+2.10 / +2.07%
|
96.20
|
103.70
|
96.20
|
103.40
|
100.17
|
66.12
|
227,000
|
|
|
4/25/2022
|
-7.60 / -6.98%
|
106.20
|
110.40
|
101.30
|
101.30
|
103.35
|
64.78
|
411,100
|
|
|
4/22/2022
|
-8.10 / -6.92%
|
116.10
|
118.70
|
108.90
|
108.90
|
110.95
|
69.64
|
718,400
|
|
|
4/21/2022
|
-7.20 / -5.80%
|
120.30
|
128.00
|
115.90
|
117.00
|
118.89
|
74.82
|
410,000
|
|
|
4/20/2022
|
-2.30 / -1.82%
|
125.10
|
128.00
|
124.00
|
124.20
|
125.40
|
79.42
|
240,800
|
|
|
4/19/2022
|
-3.00 / -2.32%
|
129.50
|
129.50
|
126.00
|
126.50
|
127.91
|
80.89
|
154,200
|
|
|
4/18/2022
|
+2.80 / +2.21%
|
129.80
|
130.10
|
127.00
|
129.50
|
128.72
|
82.81
|
294,300
|
|
|
4/15/2022
|
+8.20 / +6.92%
|
120.50
|
126.70
|
119.00
|
126.70
|
125.77
|
81.02
|
605,200
|
|
|
4/14/2022
|
+0.50 / +0.42%
|
119.50
|
119.80
|
118.40
|
118.50
|
118.90
|
75.78
|
131,800
|
|
|
4/13/2022
|
+2.00 / +1.72%
|
116.00
|
118.00
|
112.10
|
118.00
|
115.15
|
75.46
|
112,100
|
|
|
4/12/2022
|
0.00 / 0.00%
|
116.30
|
119.00
|
115.90
|
116.00
|
116.36
|
74.18
|
100,300
|
|
|
4/8/2022
|
-0.20 / -0.17%
|
116.40
|
117.90
|
116.00
|
116.00
|
116.50
|
74.18
|
144,700
|
|
|
4/7/2022
|
-5.40 / -4.44%
|
121.60
|
121.60
|
116.00
|
116.20
|
118.21
|
74.30
|
324,400
|
|
|
4/6/2022
|
-0.40 / -0.33%
|
122.00
|
122.70
|
120.60
|
121.60
|
121.66
|
77.76
|
131,500
|
|
|
4/5/2022
|
-0.90 / -0.73%
|
123.00
|
124.60
|
121.90
|
122.00
|
122.51
|
78.01
|
70,900
|
|
|
4/4/2022
|
+3.70 / +3.10%
|
120.10
|
125.20
|
120.00
|
122.90
|
122.99
|
78.59
|
209,400
|
|
|
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
|
|
|