|
Closing price on 8/27/2026
|
|
| Open |
32.50 |
| High |
32.50 |
| Low |
31.20 |
| Volume |
97,400 |
| Split-adjusted Price |
32.05 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2026
|
+0.05 / +0.16%
|
32.50
|
32.50
|
31.20
|
32.05
|
31.79
|
32.05
|
97,400
|
|
|
8/26/2026
|
-0.55 / -1.69%
|
32.55
|
32.60
|
31.95
|
32.00
|
32.02
|
32.00
|
450,000
|
|
|
8/25/2026
|
+0.05 / +0.15%
|
32.50
|
32.95
|
31.55
|
32.55
|
32.14
|
32.55
|
213,900
|
|
|
8/24/2026
|
+0.50 / +1.56%
|
32.10
|
32.50
|
31.55
|
32.50
|
32.05
|
32.50
|
306,900
|
|
|
8/21/2026
|
0.00 / 0.00%
|
31.30
|
32.45
|
31.30
|
32.00
|
31.94
|
32.00
|
169,000
|
|
|
8/20/2026
|
+0.30 / +0.95%
|
31.80
|
32.05
|
31.70
|
32.00
|
31.92
|
32.00
|
45,900
|
|
|
8/19/2026
|
-0.50 / -1.55%
|
32.20
|
32.35
|
31.10
|
31.70
|
31.40
|
31.70
|
163,700
|
|
|
8/18/2026
|
-0.30 / -0.92%
|
32.50
|
33.20
|
32.15
|
32.20
|
32.27
|
32.20
|
39,700
|
|
|
8/17/2026
|
-0.70 / -2.11%
|
33.20
|
33.75
|
32.20
|
32.50
|
32.34
|
32.50
|
85,400
|
|
|
8/14/2026
|
-0.45 / -1.34%
|
33.65
|
33.65
|
33.20
|
33.20
|
33.45
|
33.20
|
19,200
|
|
|
8/13/2026
|
0.00 / 0.00%
|
33.50
|
33.70
|
32.20
|
33.65
|
33.21
|
33.65
|
50,500
|
|
|
8/12/2026
|
+0.35 / +1.05%
|
33.30
|
33.70
|
33.20
|
33.65
|
33.38
|
33.65
|
23,400
|
|
|
8/11/2026
|
-0.60 / -1.77%
|
34.00
|
34.00
|
33.20
|
33.30
|
33.44
|
33.30
|
75,800
|
|
|
8/10/2026
|
+0.40 / +1.19%
|
33.40
|
33.95
|
33.10
|
33.90
|
33.58
|
33.90
|
23,600
|
|
|
8/7/2026
|
-1.00 / -2.90%
|
33.95
|
34.00
|
33.45
|
33.50
|
33.62
|
33.50
|
51,100
|
|
|
8/6/2026
|
+1.00 / +2.99%
|
33.35
|
34.50
|
33.30
|
34.50
|
34.16
|
34.50
|
16,700
|
|
|
8/5/2026
|
-1.00 / -2.90%
|
34.50
|
34.65
|
33.40
|
33.50
|
33.66
|
33.50
|
64,500
|
|
|
8/4/2026
|
+0.30 / +0.88%
|
34.00
|
34.50
|
33.95
|
34.50
|
34.24
|
34.50
|
35,600
|
|
|
8/3/2026
|
+0.70 / +2.09%
|
33.50
|
34.50
|
33.45
|
34.20
|
33.83
|
34.20
|
28,300
|
|
|
7/31/2026
|
+0.10 / +0.30%
|
33.40
|
33.50
|
32.85
|
33.50
|
33.29
|
33.50
|
31,400
|
|
|
7/30/2026
|
+1.25 / +3.89%
|
32.00
|
33.40
|
31.20
|
33.40
|
32.13
|
33.40
|
132,500
|
|
|
7/29/2026
|
+0.30 / +0.94%
|
32.30
|
32.45
|
31.85
|
32.15
|
32.09
|
32.15
|
38,800
|
|
|
7/28/2026
|
0.00 / 0.00%
|
31.70
|
32.20
|
31.10
|
31.85
|
31.67
|
31.85
|
311,500
|
|
|
7/27/2026
|
-0.80 / -2.45%
|
32.65
|
33.20
|
31.85
|
31.85
|
32.48
|
31.85
|
30,800
|
|
|
7/24/2026
|
+0.35 / +1.08%
|
33.00
|
33.00
|
32.50
|
32.65
|
32.63
|
32.65
|
38,300
|
|
|
7/23/2026
|
-1.30 / -3.87%
|
32.40
|
33.60
|
31.25
|
32.30
|
31.71
|
32.30
|
354,000
|
|
|
7/22/2026
|
-0.90 / -2.61%
|
34.50
|
34.50
|
33.50
|
33.60
|
33.71
|
33.60
|
13,600
|
|
|
7/21/2026
|
-0.10 / -0.29%
|
34.50
|
34.70
|
34.00
|
34.50
|
34.53
|
34.50
|
41,400
|
|
|
7/20/2026
|
-0.40 / -1.14%
|
35.00
|
35.00
|
33.55
|
34.60
|
34.17
|
34.60
|
97,200
|
|
|
7/17/2026
|
+0.15 / +0.43%
|
34.85
|
35.05
|
34.80
|
35.00
|
34.89
|
35.00
|
42,300
|
|
|