|
Closing price on 5/12/2023
|
|
Open |
46.10 |
High |
47.25 |
Low |
45.70 |
Volume |
563,900 |
Split-adjusted Price |
43.24 |
|
|
PTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2023
|
+0.85 / +1.84%
|
46.10
|
47.25
|
45.70
|
47.00
|
46.83
|
43.24
|
563,900
|
|
5/11/2023
|
+0.90 / +1.99%
|
45.25
|
46.70
|
45.25
|
46.15
|
46.20
|
42.46
|
538,400
|
|
5/10/2023
|
-0.10 / -0.22%
|
45.70
|
45.70
|
45.25
|
45.25
|
45.35
|
41.63
|
194,000
|
|
5/9/2023
|
-0.25 / -0.55%
|
45.60
|
45.85
|
45.15
|
45.35
|
45.53
|
41.72
|
235,100
|
|
5/8/2023
|
+2.10 / +4.83%
|
43.85
|
45.60
|
43.50
|
45.60
|
44.87
|
41.95
|
734,500
|
|
5/5/2023
|
+0.50 / +1.16%
|
43.00
|
43.60
|
42.70
|
43.50
|
43.29
|
40.02
|
175,900
|
|
5/4/2023
|
-0.80 / -1.83%
|
43.80
|
44.20
|
43.00
|
43.00
|
43.77
|
39.56
|
199,200
|
|
4/28/2023
|
+0.30 / +0.69%
|
43.60
|
44.20
|
43.25
|
43.80
|
43.78
|
40.30
|
238,600
|
|
4/27/2023
|
+1.10 / +2.59%
|
42.40
|
43.60
|
42.40
|
43.50
|
43.17
|
40.02
|
237,700
|
|
4/26/2023
|
+0.10 / +0.24%
|
42.10
|
42.80
|
41.95
|
42.40
|
42.26
|
39.01
|
64,700
|
|
4/25/2023
|
0.00 / 0.00%
|
42.10
|
42.50
|
42.05
|
42.30
|
42.31
|
38.92
|
84,200
|
|
4/24/2023
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.90
|
42.30
|
42.17
|
38.92
|
140,000
|
|
4/21/2023
|
+0.30 / +0.71%
|
42.00
|
43.10
|
41.80
|
42.30
|
42.59
|
38.92
|
170,100
|
|
4/20/2023
|
-0.65 / -1.52%
|
42.50
|
42.55
|
41.80
|
42.00
|
42.03
|
38.64
|
127,300
|
|
4/19/2023
|
-0.65 / -1.50%
|
43.10
|
43.30
|
42.65
|
42.65
|
42.83
|
39.24
|
293,800
|
|
4/18/2023
|
+0.15 / +0.35%
|
43.40
|
43.40
|
43.00
|
43.30
|
43.20
|
39.84
|
218,500
|
|
4/17/2023
|
-0.70 / -1.60%
|
43.70
|
43.70
|
43.05
|
43.15
|
43.32
|
39.70
|
237,300
|
|
4/14/2023
|
+1.40 / +3.30%
|
42.75
|
45.35
|
42.55
|
43.85
|
44.03
|
40.34
|
1,365,000
|
|
4/13/2023
|
-0.25 / -0.59%
|
42.70
|
43.15
|
42.35
|
42.45
|
42.72
|
39.05
|
283,800
|
|
4/12/2023
|
+0.65 / +1.55%
|
42.00
|
42.70
|
41.95
|
42.70
|
42.39
|
39.28
|
279,600
|
|
4/11/2023
|
+0.25 / +0.60%
|
42.00
|
42.45
|
41.60
|
42.05
|
42.09
|
38.69
|
137,800
|
|
4/10/2023
|
-0.30 / -0.71%
|
42.00
|
42.30
|
41.75
|
41.80
|
41.92
|
38.46
|
243,200
|
|
4/7/2023
|
+0.20 / +0.48%
|
41.75
|
42.40
|
41.75
|
42.10
|
42.02
|
38.73
|
124,400
|
|
4/6/2023
|
-1.60 / -3.68%
|
43.50
|
43.55
|
41.90
|
41.90
|
42.33
|
38.55
|
367,300
|
|
4/5/2023
|
-0.35 / -0.80%
|
43.85
|
44.05
|
41.85
|
43.50
|
42.83
|
40.02
|
1,330,900
|
|
4/4/2023
|
0.00 / 0.00%
|
43.55
|
44.00
|
43.10
|
43.85
|
43.62
|
40.34
|
797,100
|
|
4/3/2023
|
+0.70 / +1.62%
|
43.15
|
44.00
|
43.00
|
43.85
|
43.24
|
40.34
|
477,100
|
|
3/31/2023
|
+1.35 / +3.23%
|
41.80
|
43.50
|
41.80
|
43.15
|
42.49
|
39.70
|
685,000
|
|
3/30/2023
|
+1.80 / +4.50%
|
40.20
|
41.80
|
40.15
|
41.80
|
40.55
|
38.46
|
452,500
|
|
3/29/2023
|
0.00 / 0.00%
|
39.45
|
40.10
|
39.45
|
40.00
|
39.94
|
36.80
|
160,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|