|
Closing price on 9/17/2026
|
|
| Open |
29.35 |
| High |
29.45 |
| Low |
28.60 |
| Volume |
161,300 |
| Split-adjusted Price |
29.45 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2026
|
0.00 / 0.00%
|
29.35
|
29.45
|
28.60
|
29.45
|
29.13
|
29.45
|
161,300
|
|
|
9/16/2026
|
-0.25 / -0.84%
|
29.50
|
29.75
|
29.45
|
29.45
|
29.50
|
29.45
|
158,200
|
|
|
9/15/2026
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.10
|
29.70
|
29.59
|
29.70
|
142,000
|
|
|
9/14/2026
|
0.00 / 0.00%
|
29.90
|
30.15
|
29.65
|
30.00
|
29.90
|
30.00
|
26,700
|
|
|
9/11/2026
|
-0.65 / -2.12%
|
30.95
|
30.95
|
29.75
|
30.00
|
30.22
|
30.00
|
155,000
|
|
|
9/10/2026
|
-0.35 / -1.13%
|
30.95
|
30.95
|
30.40
|
30.65
|
30.52
|
30.65
|
86,600
|
|
|
9/9/2026
|
-0.25 / -0.80%
|
31.25
|
31.25
|
30.60
|
31.00
|
30.83
|
31.00
|
33,400
|
|
|
9/8/2026
|
+0.25 / +0.81%
|
31.05
|
31.25
|
30.50
|
31.25
|
30.98
|
31.25
|
42,400
|
|
|
9/7/2026
|
-0.10 / -0.31%
|
31.85
|
32.10
|
31.85
|
32.00
|
31.99
|
31.00
|
48,300
|
|
|
9/4/2026
|
-0.15 / -0.47%
|
32.25
|
32.25
|
31.80
|
32.10
|
32.04
|
31.10
|
19,700
|
|
|
9/3/2026
|
-0.15 / -0.46%
|
32.40
|
32.40
|
31.75
|
32.25
|
32.13
|
31.24
|
61,100
|
|
|
8/28/2026
|
+0.35 / +1.09%
|
32.25
|
32.45
|
32.05
|
32.40
|
32.36
|
31.39
|
33,600
|
|
|
8/27/2026
|
+0.05 / +0.16%
|
32.50
|
32.50
|
31.20
|
32.05
|
31.79
|
31.05
|
97,400
|
|
|
8/26/2026
|
-0.55 / -1.69%
|
32.55
|
32.60
|
31.95
|
32.00
|
32.02
|
31.00
|
450,000
|
|
|
8/25/2026
|
+0.05 / +0.15%
|
32.50
|
32.95
|
31.55
|
32.55
|
32.14
|
31.53
|
213,900
|
|
|
8/24/2026
|
+0.50 / +1.56%
|
32.10
|
32.50
|
31.55
|
32.50
|
32.05
|
31.48
|
306,900
|
|
|
8/21/2026
|
0.00 / 0.00%
|
31.30
|
32.45
|
31.30
|
32.00
|
31.94
|
31.00
|
169,000
|
|
|
8/20/2026
|
+0.30 / +0.95%
|
31.80
|
32.05
|
31.70
|
32.00
|
31.92
|
31.00
|
45,900
|
|
|
8/19/2026
|
-0.50 / -1.55%
|
32.20
|
32.35
|
31.10
|
31.70
|
31.40
|
30.71
|
163,700
|
|
|
8/18/2026
|
-0.30 / -0.92%
|
32.50
|
33.20
|
32.15
|
32.20
|
32.27
|
31.19
|
39,700
|
|
|
8/17/2026
|
-0.70 / -2.11%
|
33.20
|
33.75
|
32.20
|
32.50
|
32.34
|
31.48
|
85,400
|
|
|
8/14/2026
|
-0.45 / -1.34%
|
33.65
|
33.65
|
33.20
|
33.20
|
33.45
|
32.16
|
19,200
|
|
|
8/13/2026
|
0.00 / 0.00%
|
33.50
|
33.70
|
32.20
|
33.65
|
33.21
|
32.60
|
50,500
|
|
|
8/12/2026
|
+0.35 / +1.05%
|
33.30
|
33.70
|
33.20
|
33.65
|
33.38
|
32.60
|
23,400
|
|
|
8/11/2026
|
-0.60 / -1.77%
|
34.00
|
34.00
|
33.20
|
33.30
|
33.44
|
32.26
|
75,800
|
|
|
8/10/2026
|
+0.40 / +1.19%
|
33.40
|
33.95
|
33.10
|
33.90
|
33.58
|
32.84
|
23,600
|
|
|
8/7/2026
|
-1.00 / -2.90%
|
33.95
|
34.00
|
33.45
|
33.50
|
33.62
|
32.45
|
51,100
|
|
|
8/6/2026
|
+1.00 / +2.99%
|
33.35
|
34.50
|
33.30
|
34.50
|
34.16
|
33.42
|
16,700
|
|
|
8/5/2026
|
-1.00 / -2.90%
|
34.50
|
34.65
|
33.40
|
33.50
|
33.66
|
32.45
|
64,500
|
|
|
8/4/2026
|
+0.30 / +0.88%
|
34.00
|
34.50
|
33.95
|
34.50
|
34.24
|
33.42
|
35,600
|
|
|