|
|
Closing price on 5/27/2022
|
|
| Open |
77.70 |
| High |
79.10 |
| Low |
76.80 |
| Volume |
176,100 |
| Split-adjusted Price |
70.80 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+1.50 / +1.94%
|
77.70
|
79.10
|
76.80
|
78.70
|
77.95
|
70.80
|
176,100
|
|
|
5/26/2022
|
+3.20 / +4.32%
|
78.00
|
78.00
|
75.30
|
77.20
|
76.38
|
69.45
|
305,800
|
|
|
5/25/2022
|
+1.80 / +1.76%
|
102.60
|
104.50
|
100.60
|
104.10
|
103.37
|
66.57
|
286,900
|
|
|
5/24/2022
|
-1.40 / -1.35%
|
103.70
|
103.70
|
99.50
|
102.30
|
101.85
|
65.42
|
83,500
|
|
|
5/23/2022
|
+1.20 / +1.17%
|
105.00
|
105.50
|
101.10
|
103.70
|
103.63
|
66.31
|
128,100
|
|
|
5/20/2022
|
+4.50 / +4.59%
|
98.10
|
102.50
|
98.10
|
102.50
|
101.38
|
65.54
|
130,600
|
|
|
5/19/2022
|
+1.00 / +1.03%
|
96.70
|
99.00
|
95.00
|
98.00
|
97.59
|
62.67
|
36,800
|
|
|
5/18/2022
|
-1.00 / -1.02%
|
99.90
|
99.90
|
96.50
|
97.00
|
97.19
|
62.03
|
175,400
|
|
|
5/17/2022
|
+2.00 / +2.08%
|
90.00
|
99.00
|
90.00
|
98.00
|
93.69
|
62.67
|
118,400
|
|
|
5/16/2022
|
+0.50 / +0.52%
|
98.00
|
100.00
|
95.00
|
96.00
|
97.24
|
61.39
|
72,300
|
|
|
5/13/2022
|
-4.50 / -4.50%
|
99.60
|
100.20
|
95.50
|
95.50
|
97.81
|
61.07
|
100,100
|
|
|
5/12/2022
|
-3.60 / -3.47%
|
103.50
|
105.00
|
100.00
|
100.00
|
101.72
|
63.95
|
88,000
|
|
|
5/11/2022
|
+3.20 / +3.19%
|
103.70
|
103.70
|
100.60
|
103.60
|
102.24
|
66.25
|
81,400
|
|
|
5/10/2022
|
+1.80 / +1.83%
|
93.60
|
102.90
|
93.60
|
100.40
|
98.62
|
64.20
|
76,200
|
|
|
5/9/2022
|
-7.40 / -6.98%
|
106.00
|
106.00
|
98.60
|
98.60
|
100.47
|
63.05
|
199,700
|
|
|
5/6/2022
|
-2.30 / -2.12%
|
106.50
|
108.40
|
106.00
|
106.00
|
106.81
|
67.78
|
99,900
|
|
|
5/5/2022
|
-2.90 / -2.61%
|
111.00
|
113.00
|
108.00
|
108.30
|
109.84
|
69.25
|
124,200
|
|
|
5/4/2022
|
+0.70 / +0.63%
|
111.70
|
113.00
|
108.00
|
111.20
|
111.01
|
71.11
|
93,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|