|
Closing price on 1/22/2025
|
|
| Open |
62.00 |
| High |
62.10 |
| Low |
61.00 |
| Volume |
225,800 |
| Split-adjusted Price |
61.00 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-1.30 / -2.09%
|
62.00
|
62.10
|
61.00
|
61.00
|
61.29
|
61.00
|
225,800
|
|
|
1/21/2025
|
-0.20 / -0.32%
|
62.50
|
62.60
|
62.00
|
62.30
|
62.30
|
62.30
|
82,100
|
|
|
1/20/2025
|
0.00 / 0.00%
|
63.40
|
63.40
|
61.50
|
62.50
|
62.48
|
62.50
|
76,500
|
|
|
1/17/2025
|
+1.50 / +2.46%
|
61.00
|
62.50
|
60.60
|
62.50
|
61.15
|
62.50
|
74,500
|
|
|
1/16/2025
|
0.00 / 0.00%
|
62.00
|
62.00
|
60.50
|
61.00
|
61.07
|
61.00
|
55,500
|
|
|
1/15/2025
|
-0.20 / -0.33%
|
60.70
|
61.20
|
60.10
|
61.00
|
60.65
|
61.00
|
95,800
|
|
|
1/14/2025
|
-0.80 / -1.29%
|
61.70
|
62.00
|
60.70
|
61.20
|
61.29
|
61.20
|
55,000
|
|
|
1/13/2025
|
-0.60 / -0.96%
|
61.50
|
62.00
|
60.20
|
62.00
|
60.94
|
62.00
|
135,800
|
|
|
1/10/2025
|
-0.80 / -1.26%
|
63.90
|
63.90
|
62.60
|
62.60
|
63.03
|
62.60
|
50,000
|
|
|
1/9/2025
|
-0.10 / -0.16%
|
63.50
|
64.20
|
62.80
|
63.40
|
63.29
|
63.40
|
32,400
|
|
|
1/8/2025
|
-0.10 / -0.16%
|
63.00
|
64.20
|
62.60
|
63.50
|
62.96
|
63.50
|
75,600
|
|
|
1/7/2025
|
+0.10 / +0.16%
|
63.50
|
63.60
|
62.70
|
63.60
|
63.22
|
63.60
|
130,700
|
|
|
1/6/2025
|
-1.50 / -2.31%
|
65.00
|
65.00
|
63.50
|
63.50
|
64.17
|
63.50
|
156,800
|
|
|
1/3/2025
|
-1.20 / -1.81%
|
65.80
|
66.30
|
65.00
|
65.00
|
65.39
|
65.00
|
82,800
|
|
|
1/2/2025
|
-0.10 / -0.15%
|
66.30
|
67.50
|
65.80
|
66.20
|
66.17
|
66.20
|
49,800
|
|
|
12/31/2024
|
+2.20 / +3.38%
|
66.00
|
68.80
|
65.20
|
67.30
|
67.32
|
66.30
|
867,000
|
|
|
12/30/2024
|
-0.60 / -0.91%
|
65.10
|
65.60
|
65.00
|
65.10
|
65.16
|
64.13
|
117,800
|
|
|
12/27/2024
|
-0.40 / -0.61%
|
66.10
|
66.50
|
65.20
|
65.70
|
65.65
|
64.72
|
137,900
|
|
|
12/26/2024
|
-0.10 / -0.15%
|
66.20
|
66.80
|
65.80
|
66.10
|
65.99
|
65.12
|
172,600
|
|
|
12/25/2024
|
0.00 / 0.00%
|
66.00
|
67.10
|
66.00
|
66.20
|
66.55
|
65.22
|
516,600
|
|
|
12/24/2024
|
+2.10 / +3.28%
|
63.90
|
67.10
|
63.80
|
66.20
|
65.94
|
65.22
|
385,100
|
|
|
12/23/2024
|
+0.20 / +0.31%
|
64.60
|
64.60
|
63.40
|
64.10
|
63.96
|
63.15
|
52,700
|
|
|
12/20/2024
|
+0.10 / +0.16%
|
63.70
|
64.70
|
63.50
|
63.90
|
63.99
|
62.95
|
110,100
|
|
|
12/19/2024
|
-0.10 / -0.16%
|
63.50
|
64.10
|
63.40
|
63.80
|
63.65
|
62.85
|
107,600
|
|
|
12/18/2024
|
+1.20 / +1.91%
|
63.00
|
64.20
|
62.90
|
63.90
|
63.64
|
62.95
|
101,100
|
|
|
12/17/2024
|
-0.60 / -0.95%
|
63.30
|
63.50
|
62.50
|
62.70
|
62.92
|
61.77
|
260,200
|
|
|
12/16/2024
|
-0.10 / -0.16%
|
63.90
|
63.90
|
63.00
|
63.30
|
63.38
|
62.36
|
108,500
|
|
|
12/13/2024
|
-0.20 / -0.31%
|
63.60
|
63.70
|
63.30
|
63.40
|
63.50
|
62.46
|
32,700
|
|
|
12/12/2024
|
+0.30 / +0.47%
|
63.30
|
64.30
|
63.20
|
63.60
|
63.61
|
62.65
|
139,300
|
|
|
12/11/2024
|
-0.70 / -1.09%
|
63.80
|
64.40
|
63.30
|
63.30
|
63.68
|
62.36
|
174,600
|
|
|