|
Closing price on 6/27/2022
|
|
| Open |
64.50 |
| High |
65.90 |
| Low |
63.30 |
| Volume |
106,400 |
| Split-adjusted Price |
55.23 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.10 / +0.16%
|
64.50
|
65.90
|
63.30
|
64.10
|
64.42
|
55.23
|
106,400
|
|
|
6/24/2022
|
+0.90 / +1.43%
|
63.00
|
65.50
|
63.00
|
64.00
|
64.12
|
55.15
|
52,100
|
|
|
6/23/2022
|
+2.50 / +4.13%
|
60.10
|
63.10
|
59.50
|
63.10
|
61.21
|
54.37
|
99,600
|
|
|
6/22/2022
|
-1.80 / -2.88%
|
64.00
|
64.00
|
60.10
|
60.60
|
61.29
|
52.22
|
87,800
|
|
|
6/21/2022
|
-4.60 / -6.87%
|
66.10
|
67.00
|
62.40
|
62.40
|
63.94
|
53.77
|
399,400
|
|
|
6/20/2022
|
-1.20 / -1.76%
|
67.00
|
70.20
|
66.00
|
67.00
|
67.91
|
57.73
|
131,000
|
|
|
6/17/2022
|
-4.50 / -6.19%
|
71.10
|
71.10
|
67.80
|
68.20
|
68.51
|
58.77
|
307,000
|
|
|
6/16/2022
|
+0.70 / +0.97%
|
73.70
|
73.70
|
71.50
|
72.70
|
72.39
|
62.64
|
138,900
|
|
|
6/15/2022
|
-0.50 / -0.69%
|
72.50
|
72.50
|
69.60
|
72.00
|
70.99
|
62.04
|
219,400
|
|
|
6/14/2022
|
-1.90 / -2.55%
|
69.50
|
74.00
|
69.40
|
72.50
|
71.23
|
62.47
|
276,100
|
|
|
6/13/2022
|
-5.60 / -7.00%
|
76.20
|
79.20
|
74.40
|
74.40
|
75.47
|
64.11
|
414,000
|
|
|
6/10/2022
|
-2.70 / -3.26%
|
82.00
|
83.50
|
80.00
|
80.00
|
81.84
|
68.93
|
235,900
|
|
|
6/9/2022
|
+1.10 / +1.35%
|
81.80
|
84.00
|
81.60
|
82.70
|
82.83
|
71.26
|
168,600
|
|
|
6/8/2022
|
+1.60 / +2.00%
|
82.50
|
83.80
|
80.80
|
81.60
|
82.33
|
70.31
|
236,600
|
|
|
6/7/2022
|
-3.20 / -3.85%
|
83.00
|
83.00
|
78.60
|
80.00
|
80.36
|
68.93
|
296,900
|
|
|
6/6/2022
|
-0.80 / -0.95%
|
84.00
|
85.00
|
83.00
|
83.20
|
84.04
|
71.69
|
131,900
|
|
|
6/3/2022
|
+1.00 / +1.20%
|
83.50
|
86.00
|
82.00
|
84.00
|
84.38
|
72.38
|
211,000
|
|
|
6/2/2022
|
+2.90 / +3.62%
|
80.10
|
83.90
|
79.00
|
83.00
|
81.93
|
71.52
|
489,200
|
|
|
6/1/2022
|
-1.20 / -1.48%
|
81.30
|
82.50
|
78.10
|
80.10
|
79.70
|
69.02
|
183,500
|
|
|
5/31/2022
|
-0.60 / -0.73%
|
81.80
|
82.90
|
80.50
|
81.30
|
81.58
|
70.05
|
181,000
|
|
|
5/30/2022
|
+3.20 / +4.07%
|
79.00
|
82.00
|
77.00
|
81.90
|
80.25
|
70.57
|
424,600
|
|
|
5/27/2022
|
+1.50 / +1.94%
|
77.70
|
79.10
|
76.80
|
78.70
|
77.95
|
67.81
|
176,100
|
|
|
5/26/2022
|
+3.20 / +4.32%
|
78.00
|
78.00
|
75.30
|
77.20
|
76.38
|
66.52
|
305,800
|
|
|
5/25/2022
|
+1.80 / +1.76%
|
102.60
|
104.50
|
100.60
|
104.10
|
103.37
|
63.76
|
286,900
|
|
|
5/24/2022
|
-1.40 / -1.35%
|
103.70
|
103.70
|
99.50
|
102.30
|
101.85
|
62.66
|
83,500
|
|
|
5/23/2022
|
+1.20 / +1.17%
|
105.00
|
105.50
|
101.10
|
103.70
|
103.63
|
63.52
|
128,100
|
|
|
5/20/2022
|
+4.50 / +4.59%
|
98.10
|
102.50
|
98.10
|
102.50
|
101.38
|
62.78
|
130,600
|
|
|
5/19/2022
|
+1.00 / +1.03%
|
96.70
|
99.00
|
95.00
|
98.00
|
97.59
|
60.03
|
36,800
|
|
|
5/18/2022
|
-1.00 / -1.02%
|
99.90
|
99.90
|
96.50
|
97.00
|
97.19
|
59.41
|
175,400
|
|
|
5/17/2022
|
+2.00 / +2.08%
|
90.00
|
99.00
|
90.00
|
98.00
|
93.69
|
60.03
|
118,400
|
|
|