|
Closing price on 6/5/2025
|
|
| Open |
53.10 |
| High |
54.30 |
| Low |
53.10 |
| Volume |
20,000 |
| Split-adjusted Price |
52.21 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+0.60 / +1.13%
|
53.10
|
54.30
|
53.10
|
53.70
|
53.75
|
52.21
|
20,000
|
|
|
6/4/2025
|
-0.60 / -1.12%
|
53.20
|
53.90
|
53.00
|
53.10
|
53.32
|
51.63
|
75,500
|
|
|
6/3/2025
|
-0.20 / -0.37%
|
54.00
|
54.60
|
53.60
|
53.70
|
53.92
|
52.21
|
57,400
|
|
|
6/2/2025
|
-1.10 / -2.00%
|
55.10
|
55.10
|
53.90
|
53.90
|
54.33
|
52.41
|
12,300
|
|
|
5/30/2025
|
+1.00 / +1.85%
|
54.00
|
55.00
|
53.60
|
55.00
|
54.29
|
53.48
|
23,800
|
|
|
5/29/2025
|
0.00 / 0.00%
|
55.10
|
55.10
|
53.80
|
54.00
|
54.21
|
52.51
|
76,200
|
|
|
5/28/2025
|
-0.10 / -0.18%
|
54.10
|
54.60
|
53.40
|
54.00
|
54.00
|
52.51
|
109,800
|
|
|
5/27/2025
|
-0.60 / -1.10%
|
55.40
|
55.40
|
54.10
|
54.10
|
54.82
|
52.60
|
56,900
|
|
|
5/26/2025
|
+1.20 / +2.24%
|
53.50
|
55.40
|
52.50
|
54.70
|
54.10
|
53.19
|
79,000
|
|
|
5/23/2025
|
+0.20 / +0.38%
|
53.30
|
53.50
|
53.00
|
53.50
|
53.25
|
52.02
|
13,700
|
|
|
5/22/2025
|
+1.20 / +2.30%
|
51.50
|
54.30
|
51.50
|
53.30
|
53.42
|
51.82
|
371,800
|
|
|
5/21/2025
|
-0.60 / -1.14%
|
52.70
|
52.70
|
52.10
|
52.10
|
52.26
|
50.66
|
401,200
|
|
|
5/20/2025
|
+0.30 / +0.57%
|
52.00
|
53.00
|
52.00
|
52.70
|
52.78
|
51.24
|
412,600
|
|
|
5/19/2025
|
-0.90 / -1.69%
|
53.50
|
53.50
|
52.40
|
52.40
|
52.71
|
50.95
|
28,200
|
|
|
5/16/2025
|
-0.40 / -0.74%
|
53.90
|
54.00
|
53.20
|
53.30
|
53.40
|
51.82
|
57,200
|
|
|
5/15/2025
|
-0.10 / -0.19%
|
54.60
|
54.60
|
53.20
|
53.70
|
53.69
|
52.21
|
50,300
|
|
|
5/14/2025
|
-0.10 / -0.19%
|
53.30
|
54.20
|
53.10
|
53.80
|
53.76
|
52.31
|
52,700
|
|
|
5/13/2025
|
+2.50 / +4.86%
|
51.80
|
54.80
|
51.40
|
53.90
|
53.46
|
52.41
|
328,700
|
|
|
5/12/2025
|
+0.70 / +1.38%
|
51.00
|
51.40
|
50.00
|
51.40
|
51.00
|
49.98
|
30,000
|
|
|
5/9/2025
|
+0.70 / +1.40%
|
49.70
|
51.00
|
49.70
|
50.70
|
50.60
|
49.30
|
102,900
|
|
|
5/8/2025
|
+0.30 / +0.60%
|
49.70
|
50.50
|
49.50
|
50.00
|
50.01
|
48.62
|
33,200
|
|
|
5/7/2025
|
-0.50 / -1.00%
|
50.40
|
50.70
|
49.70
|
49.70
|
50.21
|
48.32
|
110,100
|
|
|
5/6/2025
|
+0.70 / +1.41%
|
49.50
|
50.90
|
49.50
|
50.20
|
50.11
|
48.81
|
71,100
|
|
|
5/5/2025
|
+0.50 / +1.02%
|
48.70
|
51.00
|
48.70
|
49.50
|
49.03
|
48.13
|
105,200
|
|
|
4/29/2025
|
+0.40 / +0.82%
|
48.60
|
49.00
|
48.00
|
49.00
|
48.70
|
47.64
|
66,700
|
|
|
4/28/2025
|
0.00 / 0.00%
|
48.60
|
49.00
|
47.80
|
48.60
|
48.35
|
47.25
|
101,600
|
|
|
4/25/2025
|
-1.00 / -2.02%
|
49.40
|
49.40
|
48.50
|
48.60
|
48.79
|
47.25
|
18,900
|
|
|
4/24/2025
|
0.00 / 0.00%
|
49.60
|
49.60
|
47.20
|
49.60
|
47.90
|
48.23
|
529,800
|
|
|
4/23/2025
|
-0.15 / -0.30%
|
50.70
|
50.70
|
48.75
|
49.60
|
49.08
|
48.23
|
59,900
|
|
|
4/22/2025
|
+0.40 / +0.81%
|
48.45
|
50.00
|
47.25
|
49.75
|
48.99
|
48.37
|
430,200
|
|
|