|
Closing price on 5/31/2024
|
|
| Open |
73.10 |
| High |
73.40 |
| Low |
72.10 |
| Volume |
261,700 |
| Split-adjusted Price |
71.29 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.80 / -1.09%
|
73.10
|
73.40
|
72.10
|
72.30
|
72.69
|
71.29
|
261,700
|
|
|
5/30/2024
|
+2.20 / +3.10%
|
70.80
|
73.50
|
70.70
|
73.10
|
72.60
|
72.08
|
813,800
|
|
|
5/29/2024
|
+0.60 / +0.85%
|
70.20
|
72.50
|
69.60
|
70.90
|
71.20
|
69.91
|
867,700
|
|
|
5/28/2024
|
+1.30 / +1.88%
|
69.10
|
70.70
|
69.10
|
70.30
|
69.83
|
69.32
|
370,400
|
|
|
5/27/2024
|
-0.90 / -1.29%
|
69.90
|
71.40
|
69.00
|
69.00
|
70.12
|
68.04
|
293,900
|
|
|
5/24/2024
|
-1.40 / -1.96%
|
70.90
|
72.20
|
68.60
|
69.90
|
70.64
|
68.93
|
369,300
|
|
|
5/23/2024
|
+1.90 / +2.74%
|
69.70
|
72.50
|
69.40
|
71.30
|
71.37
|
70.31
|
911,000
|
|
|
5/22/2024
|
-0.60 / -0.86%
|
70.00
|
70.80
|
69.10
|
69.40
|
69.47
|
68.43
|
277,000
|
|
|
5/21/2024
|
+0.70 / +1.01%
|
69.30
|
70.00
|
68.80
|
70.00
|
69.35
|
69.03
|
186,100
|
|
|
5/20/2024
|
-1.60 / -2.26%
|
71.20
|
71.30
|
69.00
|
69.30
|
69.74
|
68.34
|
537,600
|
|
|
5/17/2024
|
-0.10 / -0.14%
|
71.20
|
71.70
|
70.10
|
70.90
|
70.92
|
69.91
|
488,500
|
|
|
5/16/2024
|
+0.80 / +1.14%
|
70.90
|
71.50
|
70.50
|
71.00
|
70.97
|
70.01
|
331,200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
70.20
|
71.90
|
70.00
|
70.20
|
71.13
|
69.22
|
428,800
|
|
|
5/14/2024
|
+0.60 / +0.86%
|
69.60
|
70.50
|
69.00
|
70.20
|
69.67
|
69.22
|
238,100
|
|
|
5/13/2024
|
+0.10 / +0.14%
|
69.60
|
70.70
|
68.50
|
69.60
|
69.50
|
68.63
|
244,400
|
|
|
5/10/2024
|
-0.90 / -1.28%
|
70.30
|
70.90
|
69.10
|
69.50
|
69.74
|
68.53
|
278,400
|
|
|
5/9/2024
|
-0.50 / -0.71%
|
71.90
|
72.80
|
69.50
|
70.40
|
71.30
|
69.42
|
587,400
|
|
|
5/8/2024
|
+0.60 / +0.85%
|
70.10
|
71.00
|
69.00
|
70.90
|
69.90
|
69.91
|
440,200
|
|
|
5/7/2024
|
+1.30 / +1.88%
|
69.40
|
72.00
|
68.60
|
70.30
|
70.45
|
69.32
|
532,900
|
|
|
5/6/2024
|
+0.10 / +0.15%
|
69.00
|
70.10
|
68.60
|
69.00
|
69.02
|
68.04
|
403,200
|
|
|
5/3/2024
|
+4.30 / +6.66%
|
65.00
|
69.10
|
65.00
|
68.90
|
68.44
|
67.94
|
1,447,700
|
|
|
5/2/2024
|
+0.30 / +0.47%
|
64.30
|
65.00
|
63.30
|
64.60
|
64.05
|
63.70
|
227,800
|
|
|
4/26/2024
|
+0.30 / +0.47%
|
63.50
|
65.50
|
63.50
|
64.30
|
64.62
|
63.41
|
276,300
|
|
|
4/25/2024
|
-1.00 / -1.54%
|
65.00
|
65.00
|
63.90
|
64.00
|
64.18
|
63.11
|
205,300
|
|
|
4/24/2024
|
+0.60 / +0.93%
|
65.60
|
65.60
|
64.00
|
65.00
|
64.45
|
64.10
|
468,000
|
|
|
4/23/2024
|
-1.90 / -2.87%
|
66.30
|
66.50
|
64.00
|
64.40
|
64.68
|
63.50
|
501,400
|
|
|
4/22/2024
|
+4.30 / +6.94%
|
62.00
|
66.30
|
61.40
|
66.30
|
64.25
|
65.38
|
791,400
|
|
|
4/19/2024
|
+0.80 / +1.31%
|
62.00
|
62.10
|
60.00
|
62.00
|
60.84
|
61.14
|
319,000
|
|
|
4/17/2024
|
-1.30 / -2.08%
|
63.50
|
63.50
|
61.20
|
61.20
|
62.23
|
60.35
|
356,600
|
|
|
4/16/2024
|
+0.50 / +0.81%
|
62.40
|
62.50
|
61.50
|
62.50
|
62.01
|
61.63
|
486,100
|
|
|