|
Closing price on 8/3/2021
|
|
| Open |
98.00 |
| High |
101.00 |
| Low |
96.30 |
| Volume |
465,900 |
| Split-adjusted Price |
63.63 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2021
|
+1.60 / +1.63%
|
98.00
|
101.00
|
96.30
|
99.50
|
97.94
|
63.63
|
465,900
|
|
|
8/2/2021
|
+3.20 / +3.38%
|
95.60
|
98.50
|
95.00
|
97.90
|
97.41
|
62.60
|
519,000
|
|
|
7/30/2021
|
+0.20 / +0.21%
|
95.10
|
96.50
|
94.10
|
94.70
|
95.40
|
60.56
|
351,400
|
|
|
7/29/2021
|
-0.40 / -0.42%
|
94.30
|
95.00
|
93.40
|
94.50
|
93.93
|
60.43
|
351,400
|
|
|
7/28/2021
|
-1.60 / -1.66%
|
95.20
|
96.50
|
94.10
|
94.90
|
95.10
|
60.68
|
217,200
|
|
|
7/27/2021
|
+0.50 / +0.52%
|
96.60
|
98.00
|
95.00
|
96.50
|
96.39
|
61.71
|
258,600
|
|
|
7/26/2021
|
+4.00 / +4.35%
|
91.90
|
98.00
|
91.90
|
96.00
|
95.79
|
61.39
|
805,800
|
|
|
7/23/2021
|
+0.60 / +0.66%
|
91.30
|
94.00
|
91.00
|
92.00
|
92.74
|
58.83
|
769,500
|
|
|
7/22/2021
|
-1.00 / -1.08%
|
92.00
|
92.60
|
90.70
|
91.40
|
91.59
|
58.45
|
463,300
|
|
|
7/21/2021
|
+1.40 / +1.54%
|
91.50
|
94.90
|
91.50
|
92.40
|
93.23
|
59.09
|
293,400
|
|
|
7/20/2021
|
+1.80 / +2.02%
|
89.20
|
91.30
|
89.20
|
91.00
|
90.66
|
58.19
|
263,000
|
|
|
7/19/2021
|
+2.10 / +2.41%
|
87.00
|
91.50
|
85.20
|
89.20
|
89.79
|
57.04
|
703,100
|
|
|
7/16/2021
|
+2.10 / +2.47%
|
84.70
|
87.60
|
84.70
|
87.10
|
86.73
|
55.70
|
123,900
|
|
|
7/15/2021
|
+0.20 / +0.24%
|
83.60
|
85.90
|
83.60
|
85.00
|
85.22
|
54.35
|
61,500
|
|
|
7/14/2021
|
-1.70 / -1.97%
|
85.00
|
86.50
|
84.00
|
84.80
|
85.07
|
54.23
|
114,900
|
|
|
7/13/2021
|
+1.30 / +1.53%
|
85.10
|
87.10
|
84.00
|
86.50
|
85.22
|
55.31
|
93,500
|
|
|
7/12/2021
|
-2.30 / -2.63%
|
87.20
|
89.00
|
82.00
|
85.20
|
84.98
|
54.48
|
182,700
|
|
|
7/9/2021
|
0.00 / 0.00%
|
87.10
|
90.00
|
87.00
|
87.50
|
88.54
|
55.95
|
238,800
|
|
|
7/8/2021
|
+0.90 / +1.04%
|
87.00
|
88.00
|
86.20
|
87.50
|
87.22
|
55.95
|
161,100
|
|
|
7/7/2021
|
+0.60 / +0.70%
|
85.60
|
86.60
|
83.00
|
86.60
|
85.74
|
55.38
|
209,600
|
|
|
7/6/2021
|
-2.60 / -2.93%
|
88.60
|
91.80
|
82.50
|
86.00
|
89.73
|
54.99
|
289,800
|
|
|
7/5/2021
|
-0.20 / -0.23%
|
89.90
|
89.90
|
88.10
|
88.60
|
88.66
|
56.66
|
66,200
|
|
|
7/2/2021
|
+0.90 / +1.02%
|
88.00
|
89.10
|
87.50
|
88.80
|
88.42
|
56.78
|
116,800
|
|
|
7/1/2021
|
+1.50 / +1.74%
|
86.70
|
89.20
|
86.60
|
87.90
|
87.95
|
56.21
|
322,100
|
|
|
6/30/2021
|
+0.90 / +1.05%
|
85.50
|
86.50
|
84.70
|
86.40
|
85.69
|
55.25
|
57,600
|
|
|
6/29/2021
|
-0.50 / -0.58%
|
86.00
|
86.40
|
85.00
|
85.50
|
85.92
|
54.67
|
87,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
85.50
|
86.30
|
85.00
|
86.00
|
85.44
|
54.99
|
102,700
|
|
|
6/25/2021
|
+1.70 / +2.02%
|
84.30
|
86.80
|
84.30
|
86.00
|
85.62
|
54.99
|
85,800
|
|
|
6/24/2021
|
-1.50 / -1.75%
|
85.10
|
87.50
|
84.10
|
84.30
|
85.10
|
53.91
|
98,600
|
|
|
6/23/2021
|
-1.60 / -1.83%
|
87.40
|
88.50
|
85.00
|
85.80
|
87.08
|
54.87
|
98,900
|
|
|