|
|
Closing price on 7/10/2023
|
|
| Open |
53.90 |
| High |
54.20 |
| Low |
51.80 |
| Volume |
3,524,500 |
| Split-adjusted Price |
50.93 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2023
|
-1.00 / -1.85%
|
53.90
|
54.20
|
51.80
|
53.00
|
52.53
|
50.93
|
3,524,500
|
|
|
7/7/2023
|
+2.00 / +3.85%
|
52.10
|
54.50
|
52.10
|
54.00
|
53.39
|
51.89
|
861,300
|
|
|
7/6/2023
|
+3.40 / +7.00%
|
48.75
|
52.00
|
48.75
|
52.00
|
50.86
|
49.97
|
2,417,100
|
|
|
7/5/2023
|
+0.75 / +1.57%
|
48.10
|
48.85
|
47.90
|
48.60
|
48.63
|
46.70
|
836,700
|
|
|
7/4/2023
|
+0.35 / +0.74%
|
47.70
|
47.90
|
47.50
|
47.85
|
47.78
|
45.98
|
248,900
|
|
|
7/3/2023
|
-0.05 / -0.11%
|
47.95
|
47.95
|
47.45
|
47.50
|
47.52
|
45.64
|
216,800
|
|
|
6/30/2023
|
-0.10 / -0.21%
|
47.70
|
47.85
|
47.30
|
47.55
|
47.57
|
45.69
|
171,200
|
|
|
6/29/2023
|
-1.25 / -2.56%
|
48.95
|
48.95
|
47.45
|
47.65
|
47.82
|
45.79
|
713,500
|
|
|
6/28/2023
|
+0.40 / +0.82%
|
48.70
|
49.50
|
48.60
|
48.90
|
48.97
|
46.99
|
563,000
|
|
|
6/27/2023
|
+0.75 / +1.57%
|
48.15
|
48.60
|
47.90
|
48.50
|
48.27
|
46.60
|
387,000
|
|
|
6/26/2023
|
-0.50 / -1.04%
|
48.20
|
48.25
|
47.20
|
47.75
|
47.71
|
45.88
|
148,900
|
|
|
6/23/2023
|
-0.20 / -0.41%
|
48.45
|
48.60
|
48.15
|
48.25
|
48.35
|
46.36
|
530,700
|
|
|
6/22/2023
|
+0.10 / +0.21%
|
48.75
|
48.90
|
48.35
|
48.45
|
48.64
|
46.56
|
279,500
|
|
|
6/21/2023
|
+0.50 / +1.04%
|
47.85
|
48.40
|
47.50
|
48.35
|
48.23
|
46.46
|
502,200
|
|
|
6/20/2023
|
+0.05 / +0.10%
|
47.65
|
47.85
|
47.35
|
47.85
|
47.54
|
45.98
|
123,500
|
|
|
6/19/2023
|
+0.30 / +0.63%
|
47.50
|
47.80
|
47.30
|
47.80
|
47.55
|
45.93
|
224,600
|
|
|
6/16/2023
|
-0.45 / -0.94%
|
47.95
|
48.25
|
47.50
|
47.50
|
47.89
|
45.64
|
274,900
|
|
|
6/15/2023
|
-0.50 / -1.03%
|
48.00
|
48.35
|
47.80
|
47.95
|
47.93
|
46.07
|
87,800
|
|
|
6/14/2023
|
-0.05 / -0.10%
|
48.50
|
48.55
|
47.80
|
48.45
|
48.17
|
46.56
|
108,100
|
|
|
6/13/2023
|
-0.15 / -0.31%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.53
|
46.60
|
665,758
|
|
|
6/12/2023
|
+0.15 / +0.31%
|
48.50
|
49.50
|
48.40
|
48.65
|
48.82
|
46.75
|
420,100
|
|
|
6/9/2023
|
+0.90 / +1.89%
|
47.55
|
48.50
|
47.00
|
48.50
|
47.93
|
46.60
|
216,800
|
|
|
6/8/2023
|
-1.00 / -2.06%
|
48.60
|
48.60
|
47.60
|
47.60
|
47.93
|
45.74
|
441,500
|
|
|
6/7/2023
|
-0.40 / -0.82%
|
49.50
|
49.60
|
48.35
|
48.60
|
48.55
|
46.70
|
392,100
|
|
|
6/6/2023
|
+0.30 / +0.62%
|
49.10
|
49.10
|
48.60
|
49.00
|
48.80
|
47.08
|
196,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|