|
Closing price on 6/20/2023
|
|
| Open |
47.65 |
| High |
47.85 |
| Low |
47.35 |
| Volume |
123,500 |
| Split-adjusted Price |
44.04 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.05 / +0.10%
|
47.65
|
47.85
|
47.35
|
47.85
|
47.54
|
44.04
|
123,500
|
|
|
6/19/2023
|
+0.30 / +0.63%
|
47.50
|
47.80
|
47.30
|
47.80
|
47.55
|
44.00
|
224,600
|
|
|
6/16/2023
|
-0.45 / -0.94%
|
47.95
|
48.25
|
47.50
|
47.50
|
47.89
|
43.72
|
274,900
|
|
|
6/15/2023
|
-0.50 / -1.03%
|
48.00
|
48.35
|
47.80
|
47.95
|
47.93
|
44.13
|
87,800
|
|
|
6/14/2023
|
-0.05 / -0.10%
|
48.50
|
48.55
|
47.80
|
48.45
|
48.17
|
44.59
|
108,100
|
|
|
6/13/2023
|
-0.15 / -0.31%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.53
|
44.64
|
665,758
|
|
|
6/12/2023
|
+0.15 / +0.31%
|
48.50
|
49.50
|
48.40
|
48.65
|
48.82
|
44.78
|
420,100
|
|
|
6/9/2023
|
+0.90 / +1.89%
|
47.55
|
48.50
|
47.00
|
48.50
|
47.93
|
44.64
|
216,800
|
|
|
6/8/2023
|
-1.00 / -2.06%
|
48.60
|
48.60
|
47.60
|
47.60
|
47.93
|
43.81
|
441,500
|
|
|
6/7/2023
|
-0.40 / -0.82%
|
49.50
|
49.60
|
48.35
|
48.60
|
48.55
|
44.73
|
392,100
|
|
|
6/6/2023
|
+0.30 / +0.62%
|
49.10
|
49.10
|
48.60
|
49.00
|
48.80
|
45.10
|
196,500
|
|
|
6/5/2023
|
+1.50 / +3.18%
|
47.50
|
49.20
|
47.20
|
48.70
|
48.58
|
44.82
|
540,600
|
|
|
6/2/2023
|
+0.80 / +1.72%
|
46.45
|
47.20
|
46.40
|
47.20
|
46.85
|
43.44
|
391,500
|
|
|
6/1/2023
|
0.00 / 0.00%
|
46.50
|
46.85
|
46.00
|
46.40
|
46.51
|
42.71
|
217,300
|
|
|
5/31/2023
|
+1.80 / +4.04%
|
44.65
|
46.70
|
44.50
|
46.40
|
45.57
|
42.71
|
450,200
|
|
|
5/30/2023
|
-0.30 / -0.67%
|
44.90
|
44.90
|
44.50
|
44.60
|
44.65
|
41.05
|
249,700
|
|
|
5/29/2023
|
+1.10 / +2.51%
|
44.95
|
44.95
|
43.80
|
44.90
|
44.32
|
41.33
|
152,700
|
|
|
5/26/2023
|
-0.60 / -1.35%
|
43.85
|
45.70
|
43.70
|
43.80
|
44.00
|
40.31
|
290,900
|
|
|
5/25/2023
|
-0.40 / -0.89%
|
44.60
|
44.60
|
43.90
|
44.40
|
44.12
|
40.87
|
95,000
|
|
|
5/24/2023
|
-0.20 / -0.44%
|
45.30
|
45.30
|
44.30
|
44.80
|
44.75
|
41.23
|
193,700
|
|
|
5/23/2023
|
+0.80 / +1.73%
|
46.30
|
48.00
|
46.30
|
47.00
|
47.29
|
41.42
|
745,400
|
|
|
5/22/2023
|
+0.10 / +0.22%
|
46.10
|
46.40
|
45.75
|
46.20
|
46.08
|
40.71
|
148,000
|
|
|
5/19/2023
|
+0.25 / +0.55%
|
45.85
|
46.10
|
45.75
|
46.10
|
45.89
|
40.63
|
81,300
|
|
|
5/18/2023
|
-0.15 / -0.33%
|
46.05
|
46.10
|
45.80
|
45.85
|
45.91
|
40.41
|
52,900
|
|
|
5/17/2023
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.85
|
46.00
|
46.16
|
40.54
|
240,700
|
|
|
5/16/2023
|
-0.50 / -1.08%
|
46.50
|
46.50
|
45.95
|
46.00
|
46.08
|
40.54
|
146,800
|
|
|
5/15/2023
|
-0.50 / -1.06%
|
47.40
|
47.45
|
46.00
|
46.50
|
46.43
|
40.98
|
187,900
|
|
|
5/12/2023
|
+0.85 / +1.84%
|
46.10
|
47.25
|
45.70
|
47.00
|
46.83
|
41.42
|
563,900
|
|
|
5/11/2023
|
+0.90 / +1.99%
|
45.25
|
46.70
|
45.25
|
46.15
|
46.20
|
40.67
|
538,400
|
|
|
5/10/2023
|
-0.10 / -0.22%
|
45.70
|
45.70
|
45.25
|
45.25
|
45.35
|
39.88
|
194,000
|
|
|