Closing price on 6/5/2023
|
|
Open |
47.50 |
High |
49.20 |
Low |
47.20 |
Volume |
540,600 |
Split-adjusted Price |
46.80 |
|
|
PTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
+1.50 / +3.18%
|
47.50
|
49.20
|
47.20
|
48.70
|
48.58
|
46.80
|
540,600
|
|
6/2/2023
|
+0.80 / +1.72%
|
46.45
|
47.20
|
46.40
|
47.20
|
46.85
|
45.35
|
391,500
|
|
6/1/2023
|
0.00 / 0.00%
|
46.50
|
46.85
|
46.00
|
46.40
|
46.51
|
44.59
|
217,300
|
|
5/31/2023
|
+1.80 / +4.04%
|
44.65
|
46.70
|
44.50
|
46.40
|
45.57
|
44.59
|
450,200
|
|
5/30/2023
|
-0.30 / -0.67%
|
44.90
|
44.90
|
44.50
|
44.60
|
44.65
|
42.86
|
249,700
|
|
5/29/2023
|
+1.10 / +2.51%
|
44.95
|
44.95
|
43.80
|
44.90
|
44.32
|
43.14
|
152,700
|
|
5/26/2023
|
-0.60 / -1.35%
|
43.85
|
45.70
|
43.70
|
43.80
|
44.00
|
42.09
|
290,900
|
|
5/25/2023
|
-0.40 / -0.89%
|
44.60
|
44.60
|
43.90
|
44.40
|
44.12
|
42.66
|
95,000
|
|
5/24/2023
|
-0.20 / -0.44%
|
45.30
|
45.30
|
44.30
|
44.80
|
44.75
|
43.05
|
193,700
|
|
5/23/2023
|
+0.80 / +1.73%
|
46.30
|
48.00
|
46.30
|
47.00
|
47.29
|
43.24
|
745,400
|
|
5/22/2023
|
+0.10 / +0.22%
|
46.10
|
46.40
|
45.75
|
46.20
|
46.08
|
42.50
|
148,000
|
|
5/19/2023
|
+0.25 / +0.55%
|
45.85
|
46.10
|
45.75
|
46.10
|
45.89
|
42.41
|
81,300
|
|
5/18/2023
|
-0.15 / -0.33%
|
46.05
|
46.10
|
45.80
|
45.85
|
45.91
|
42.18
|
52,900
|
|
5/17/2023
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.85
|
46.00
|
46.16
|
42.32
|
240,700
|
|
5/16/2023
|
-0.50 / -1.08%
|
46.50
|
46.50
|
45.95
|
46.00
|
46.08
|
42.32
|
146,800
|
|
5/15/2023
|
-0.50 / -1.06%
|
47.40
|
47.45
|
46.00
|
46.50
|
46.43
|
42.78
|
187,900
|
|
5/12/2023
|
+0.85 / +1.84%
|
46.10
|
47.25
|
45.70
|
47.00
|
46.83
|
43.24
|
563,900
|
|
5/11/2023
|
+0.90 / +1.99%
|
45.25
|
46.70
|
45.25
|
46.15
|
46.20
|
42.46
|
538,400
|
|
5/10/2023
|
-0.10 / -0.22%
|
45.70
|
45.70
|
45.25
|
45.25
|
45.35
|
41.63
|
194,000
|
|
5/9/2023
|
-0.25 / -0.55%
|
45.60
|
45.85
|
45.15
|
45.35
|
45.53
|
41.72
|
235,100
|
|
5/8/2023
|
+2.10 / +4.83%
|
43.85
|
45.60
|
43.50
|
45.60
|
44.87
|
41.95
|
734,500
|
|
5/5/2023
|
+0.50 / +1.16%
|
43.00
|
43.60
|
42.70
|
43.50
|
43.29
|
40.02
|
175,900
|
|
5/4/2023
|
-0.80 / -1.83%
|
43.80
|
44.20
|
43.00
|
43.00
|
43.77
|
39.56
|
199,200
|
|
4/28/2023
|
+0.30 / +0.69%
|
43.60
|
44.20
|
43.25
|
43.80
|
43.78
|
40.30
|
238,600
|
|
4/27/2023
|
+1.10 / +2.59%
|
42.40
|
43.60
|
42.40
|
43.50
|
43.17
|
40.02
|
237,700
|
|
4/26/2023
|
+0.10 / +0.24%
|
42.10
|
42.80
|
41.95
|
42.40
|
42.26
|
39.01
|
64,700
|
|
4/25/2023
|
0.00 / 0.00%
|
42.10
|
42.50
|
42.05
|
42.30
|
42.31
|
38.92
|
84,200
|
|
4/24/2023
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.90
|
42.30
|
42.17
|
38.92
|
140,000
|
|
4/21/2023
|
+0.30 / +0.71%
|
42.00
|
43.10
|
41.80
|
42.30
|
42.59
|
38.92
|
170,100
|
|
4/20/2023
|
-0.65 / -1.52%
|
42.50
|
42.55
|
41.80
|
42.00
|
42.03
|
38.64
|
127,300
|
|
|