|
Closing price on 5/28/2026
|
|
| Open |
39.60 |
| High |
39.85 |
| Low |
39.50 |
| Volume |
166,500 |
| Split-adjusted Price |
39.50 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.45 / -1.13%
|
39.60
|
39.85
|
39.50
|
39.50
|
39.61
|
39.50
|
166,500
|
|
|
5/27/2026
|
+0.40 / +1.01%
|
39.70
|
39.95
|
39.55
|
39.95
|
39.64
|
39.95
|
21,400
|
|
|
5/26/2026
|
+0.15 / +0.38%
|
39.20
|
40.00
|
39.20
|
39.55
|
39.62
|
39.55
|
33,600
|
|
|
5/25/2026
|
-0.90 / -2.23%
|
40.60
|
40.60
|
39.10
|
39.40
|
39.55
|
39.40
|
75,600
|
|
|
5/22/2026
|
+0.30 / +0.75%
|
39.55
|
40.40
|
39.55
|
40.30
|
40.13
|
40.30
|
42,200
|
|
|
5/21/2026
|
+0.30 / +0.76%
|
39.35
|
40.25
|
39.35
|
40.00
|
39.97
|
40.00
|
90,000
|
|
|
5/20/2026
|
-0.50 / -1.24%
|
40.05
|
40.10
|
38.50
|
39.70
|
39.46
|
39.70
|
133,800
|
|
|
5/19/2026
|
-1.35 / -3.25%
|
41.70
|
41.75
|
40.00
|
40.20
|
40.55
|
40.20
|
141,800
|
|
|
5/18/2026
|
+0.95 / +2.34%
|
40.75
|
41.55
|
40.00
|
41.55
|
40.83
|
41.55
|
70,400
|
|
|
5/15/2026
|
+0.20 / +0.50%
|
41.45
|
41.60
|
40.35
|
40.60
|
40.87
|
40.60
|
167,500
|
|
|
5/14/2026
|
-0.20 / -0.39%
|
51.20
|
51.50
|
50.90
|
51.00
|
51.11
|
40.40
|
81,300
|
|
|
5/13/2026
|
-0.20 / -0.39%
|
51.40
|
51.40
|
50.80
|
51.20
|
51.11
|
40.56
|
131,000
|
|
|
5/12/2026
|
+0.40 / +0.78%
|
51.30
|
51.70
|
51.00
|
51.40
|
51.21
|
40.72
|
98,000
|
|
|
5/11/2026
|
+0.70 / +1.39%
|
50.60
|
52.90
|
50.30
|
51.00
|
51.41
|
40.40
|
238,400
|
|
|
5/8/2026
|
-0.20 / -0.40%
|
50.20
|
50.30
|
50.10
|
50.30
|
50.19
|
39.85
|
59,600
|
|
|
5/7/2026
|
+0.20 / +0.40%
|
50.80
|
50.80
|
50.00
|
50.50
|
50.32
|
40.00
|
110,500
|
|
|
5/6/2026
|
+0.40 / +0.80%
|
50.00
|
50.40
|
49.75
|
50.30
|
50.12
|
39.85
|
71,300
|
|
|
5/5/2026
|
-0.10 / -0.20%
|
50.00
|
50.10
|
49.60
|
49.90
|
49.84
|
39.53
|
3,975,700
|
|
|
5/4/2026
|
-0.10 / -0.20%
|
49.95
|
50.50
|
49.75
|
50.00
|
50.00
|
39.61
|
876,200
|
|
|
4/29/2026
|
+0.10 / +0.20%
|
49.35
|
50.30
|
49.35
|
50.10
|
49.77
|
39.69
|
108,700
|
|
|
4/28/2026
|
+0.20 / +0.40%
|
49.95
|
50.50
|
49.00
|
50.00
|
49.83
|
39.61
|
124,100
|
|
|
4/24/2026
|
+0.40 / +0.81%
|
49.00
|
49.80
|
48.60
|
49.80
|
49.29
|
39.45
|
55,300
|
|
|
4/23/2026
|
+0.05 / +0.10%
|
49.05
|
49.45
|
49.00
|
49.40
|
49.15
|
39.13
|
58,900
|
|
|
4/22/2026
|
+0.10 / +0.20%
|
49.20
|
49.85
|
49.00
|
49.35
|
49.31
|
39.09
|
59,600
|
|
|
4/21/2026
|
-1.25 / -2.48%
|
50.50
|
50.80
|
49.25
|
49.25
|
49.86
|
39.01
|
371,700
|
|
|
4/20/2026
|
+0.80 / +1.61%
|
49.75
|
50.90
|
49.20
|
50.50
|
50.18
|
40.00
|
514,800
|
|
|
4/17/2026
|
+0.25 / +0.51%
|
49.80
|
49.95
|
49.35
|
49.70
|
49.74
|
39.37
|
184,600
|
|
|
4/16/2026
|
-0.55 / -1.10%
|
50.00
|
50.00
|
49.40
|
49.45
|
49.53
|
39.17
|
35,300
|
|
|
4/15/2026
|
+0.25 / +0.50%
|
49.80
|
50.90
|
49.55
|
50.00
|
49.95
|
39.61
|
113,300
|
|
|
4/14/2026
|
+0.10 / +0.20%
|
49.55
|
49.80
|
49.00
|
49.75
|
49.25
|
39.41
|
80,000
|
|
|