|
Closing price on 7/14/2022
|
|
| Open |
59.70 |
| High |
60.00 |
| Low |
59.10 |
| Volume |
64,600 |
| Split-adjusted Price |
53.08 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
0.00 / 0.00%
|
59.70
|
60.00
|
59.10
|
59.90
|
59.64
|
53.08
|
64,600
|
|
|
7/13/2022
|
-0.10 / -0.17%
|
61.30
|
61.30
|
59.70
|
59.90
|
59.96
|
53.08
|
90,600
|
|
|
7/12/2022
|
+0.60 / +1.01%
|
59.00
|
61.80
|
58.20
|
60.00
|
59.82
|
53.17
|
126,400
|
|
|
7/11/2022
|
-1.30 / -2.14%
|
60.70
|
60.70
|
58.60
|
59.40
|
59.57
|
52.64
|
191,200
|
|
|
7/8/2022
|
+2.90 / +5.02%
|
58.30
|
61.80
|
57.30
|
60.70
|
60.12
|
53.79
|
315,500
|
|
|
7/7/2022
|
+0.10 / +0.17%
|
56.50
|
57.80
|
56.50
|
57.80
|
57.06
|
51.22
|
185,700
|
|
|
7/6/2022
|
-2.30 / -3.83%
|
57.70
|
59.20
|
57.70
|
57.70
|
58.37
|
51.13
|
134,800
|
|
|
7/5/2022
|
-0.90 / -1.48%
|
60.50
|
61.90
|
59.00
|
60.00
|
59.96
|
53.17
|
189,700
|
|
|
7/4/2022
|
-0.50 / -0.81%
|
60.80
|
62.50
|
60.80
|
60.90
|
61.54
|
53.97
|
77,800
|
|
|
7/1/2022
|
+1.00 / +1.66%
|
61.70
|
61.70
|
59.80
|
61.40
|
60.57
|
54.41
|
94,100
|
|
|
6/30/2022
|
-1.70 / -2.74%
|
62.50
|
62.50
|
60.40
|
60.40
|
61.27
|
53.53
|
208,900
|
|
|
6/29/2022
|
-0.40 / -0.64%
|
62.10
|
62.90
|
61.80
|
62.10
|
62.28
|
55.03
|
91,800
|
|
|
6/28/2022
|
-1.60 / -2.50%
|
65.00
|
65.00
|
62.30
|
62.50
|
62.82
|
55.39
|
321,900
|
|
|
6/27/2022
|
+0.10 / +0.16%
|
64.50
|
65.90
|
63.30
|
64.10
|
64.42
|
56.81
|
106,400
|
|
|
6/24/2022
|
+0.90 / +1.43%
|
63.00
|
65.50
|
63.00
|
64.00
|
64.12
|
56.72
|
52,100
|
|
|
6/23/2022
|
+2.50 / +4.13%
|
60.10
|
63.10
|
59.50
|
63.10
|
61.21
|
55.92
|
99,600
|
|
|
6/22/2022
|
-1.80 / -2.88%
|
64.00
|
64.00
|
60.10
|
60.60
|
61.29
|
53.70
|
87,800
|
|
|
6/21/2022
|
-4.60 / -6.87%
|
66.10
|
67.00
|
62.40
|
62.40
|
63.94
|
55.30
|
399,400
|
|
|
6/20/2022
|
-1.20 / -1.76%
|
67.00
|
70.20
|
66.00
|
67.00
|
67.91
|
59.37
|
131,000
|
|
|
6/17/2022
|
-4.50 / -6.19%
|
71.10
|
71.10
|
67.80
|
68.20
|
68.51
|
60.44
|
307,000
|
|
|
6/16/2022
|
+0.70 / +0.97%
|
73.70
|
73.70
|
71.50
|
72.70
|
72.39
|
64.43
|
138,900
|
|
|
6/15/2022
|
-0.50 / -0.69%
|
72.50
|
72.50
|
69.60
|
72.00
|
70.99
|
63.81
|
219,400
|
|
|
6/14/2022
|
-1.90 / -2.55%
|
69.50
|
74.00
|
69.40
|
72.50
|
71.23
|
64.25
|
276,100
|
|
|
6/13/2022
|
-5.60 / -7.00%
|
76.20
|
79.20
|
74.40
|
74.40
|
75.47
|
65.93
|
414,000
|
|
|
6/10/2022
|
-2.70 / -3.26%
|
82.00
|
83.50
|
80.00
|
80.00
|
81.84
|
70.90
|
235,900
|
|
|
6/9/2022
|
+1.10 / +1.35%
|
81.80
|
84.00
|
81.60
|
82.70
|
82.83
|
73.29
|
168,600
|
|
|
6/8/2022
|
+1.60 / +2.00%
|
82.50
|
83.80
|
80.80
|
81.60
|
82.33
|
72.31
|
236,600
|
|
|
6/7/2022
|
-3.20 / -3.85%
|
83.00
|
83.00
|
78.60
|
80.00
|
80.36
|
70.90
|
296,900
|
|
|
6/6/2022
|
-0.80 / -0.95%
|
84.00
|
85.00
|
83.00
|
83.20
|
84.04
|
73.73
|
131,900
|
|
|
6/3/2022
|
+1.00 / +1.20%
|
83.50
|
86.00
|
82.00
|
84.00
|
84.38
|
74.44
|
211,000
|
|
|