|
|
Closing price on 8/30/2021
|
|
| Open |
98.00 |
| High |
102.30 |
| Low |
98.00 |
| Volume |
628,571 |
| Split-adjusted Price |
65.22 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+4.00 / +4.08%
|
98.00
|
102.30
|
98.00
|
102.00
|
100.67
|
65.22
|
628,571
|
|
|
8/27/2021
|
+1.20 / +1.24%
|
96.80
|
98.30
|
96.50
|
98.00
|
97.32
|
62.67
|
134,200
|
|
|
8/26/2021
|
+1.30 / +1.36%
|
95.70
|
98.80
|
95.50
|
96.80
|
97.31
|
61.90
|
299,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
96.00
|
96.00
|
93.80
|
95.50
|
95.03
|
61.07
|
146,800
|
|
|
8/24/2021
|
-2.50 / -2.55%
|
97.50
|
98.00
|
93.20
|
95.50
|
95.64
|
61.07
|
463,900
|
|
|
8/23/2021
|
-2.20 / -2.20%
|
98.10
|
100.20
|
97.80
|
98.00
|
98.71
|
62.67
|
291,200
|
|
|
8/20/2021
|
-2.80 / -2.72%
|
103.20
|
104.50
|
97.00
|
100.20
|
100.84
|
64.07
|
463,800
|
|
|
8/19/2021
|
+1.70 / +1.68%
|
101.70
|
103.50
|
100.00
|
103.00
|
102.35
|
65.86
|
293,100
|
|
|
8/18/2021
|
-0.20 / -0.20%
|
100.00
|
102.00
|
99.80
|
101.30
|
100.50
|
64.78
|
324,200
|
|
|
8/17/2021
|
-0.50 / -0.49%
|
102.00
|
104.00
|
101.50
|
101.50
|
102.86
|
64.90
|
331,000
|
|
|
8/16/2021
|
+2.20 / +2.20%
|
100.00
|
103.40
|
100.00
|
102.00
|
102.01
|
65.22
|
358,000
|
|
|
8/13/2021
|
-2.70 / -2.63%
|
101.20
|
102.00
|
98.00
|
99.80
|
99.67
|
63.82
|
752,100
|
|
|
8/12/2021
|
-1.60 / -1.54%
|
103.90
|
104.00
|
102.30
|
102.50
|
102.87
|
65.54
|
373,200
|
|
|
8/11/2021
|
0.00 / 0.00%
|
104.10
|
104.50
|
103.50
|
104.10
|
103.97
|
66.57
|
343,300
|
|
|
8/10/2021
|
+4.20 / +4.20%
|
100.00
|
106.00
|
99.60
|
104.10
|
102.51
|
66.57
|
653,500
|
|
|
8/9/2021
|
+2.00 / +2.04%
|
97.30
|
100.20
|
96.00
|
99.90
|
98.88
|
63.88
|
725,500
|
|
|
8/6/2021
|
+0.30 / +0.31%
|
97.50
|
99.80
|
97.20
|
97.90
|
98.29
|
62.60
|
508,000
|
|
|
8/5/2021
|
-1.00 / -1.01%
|
98.90
|
98.90
|
97.30
|
97.60
|
97.90
|
62.41
|
342,700
|
|
|
8/4/2021
|
-0.90 / -0.90%
|
99.50
|
100.20
|
98.20
|
98.60
|
99.17
|
63.05
|
222,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|