|
Closing price on 6/14/2021
|
|
| Open |
81.90 |
| High |
84.40 |
| Low |
80.00 |
| Volume |
184,400 |
| Split-adjusted Price |
50.96 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2021
|
+1.30 / +1.59%
|
81.90
|
84.40
|
80.00
|
83.20
|
83.36
|
50.96
|
184,400
|
|
|
6/11/2021
|
+1.00 / +1.24%
|
81.00
|
82.00
|
80.00
|
81.90
|
80.96
|
50.17
|
68,600
|
|
|
6/10/2021
|
-2.10 / -2.53%
|
83.00
|
83.00
|
79.10
|
80.90
|
80.73
|
49.55
|
76,700
|
|
|
6/9/2021
|
-1.00 / -1.19%
|
84.30
|
84.30
|
68.00
|
83.00
|
83.08
|
50.84
|
130,700
|
|
|
6/8/2021
|
-1.00 / -1.15%
|
87.00
|
87.70
|
86.00
|
86.00
|
87.01
|
51.45
|
220,600
|
|
|
6/7/2021
|
-0.50 / -0.57%
|
87.50
|
88.00
|
86.70
|
87.00
|
87.23
|
52.05
|
102,400
|
|
|
6/4/2021
|
-0.30 / -0.34%
|
87.80
|
88.00
|
87.10
|
87.50
|
87.56
|
52.35
|
65,600
|
|
|
6/3/2021
|
+3.20 / +3.78%
|
85.00
|
88.00
|
84.70
|
87.80
|
86.90
|
52.53
|
100,400
|
|
|
6/2/2021
|
+0.30 / +0.36%
|
84.20
|
85.60
|
84.10
|
84.60
|
84.82
|
50.61
|
68,600
|
|
|
6/1/2021
|
-0.80 / -0.94%
|
85.10
|
85.10
|
84.20
|
84.30
|
84.46
|
50.43
|
82,700
|
|
|
5/31/2021
|
-1.30 / -1.50%
|
86.40
|
86.40
|
84.00
|
85.10
|
84.92
|
50.91
|
124,900
|
|
|
5/28/2021
|
-0.50 / -0.58%
|
86.20
|
87.00
|
85.50
|
86.40
|
86.29
|
51.69
|
85,400
|
|
|
5/27/2021
|
-1.60 / -1.81%
|
88.50
|
88.50
|
85.50
|
86.90
|
86.43
|
51.99
|
313,100
|
|
|
5/26/2021
|
-1.10 / -1.23%
|
89.00
|
89.80
|
88.00
|
88.50
|
88.96
|
52.95
|
143,100
|
|
|
5/25/2021
|
+0.10 / +0.11%
|
88.10
|
89.70
|
88.10
|
89.60
|
89.47
|
53.61
|
61,800
|
|
|
5/24/2021
|
+1.40 / +1.59%
|
88.30
|
90.50
|
88.30
|
89.50
|
89.31
|
53.55
|
154,300
|
|
|
5/21/2021
|
+3.60 / +4.26%
|
84.60
|
88.60
|
84.60
|
88.10
|
87.43
|
52.71
|
336,600
|
|
|
5/20/2021
|
0.00 / 0.00%
|
83.70
|
84.90
|
83.70
|
84.50
|
84.44
|
50.55
|
83,700
|
|
|
5/19/2021
|
-0.40 / -0.47%
|
84.90
|
85.40
|
84.20
|
84.50
|
84.47
|
50.55
|
55,700
|
|
|
5/18/2021
|
+0.70 / +0.83%
|
84.90
|
85.40
|
84.00
|
84.90
|
84.20
|
50.79
|
179,500
|
|
|
5/17/2021
|
+0.60 / +0.72%
|
83.60
|
85.90
|
83.60
|
84.20
|
83.60
|
50.37
|
134,300
|
|
|
5/14/2021
|
+0.50 / +0.60%
|
83.10
|
83.90
|
83.10
|
83.60
|
83.35
|
50.02
|
92,600
|
|
|
5/13/2021
|
-0.90 / -1.07%
|
84.00
|
84.00
|
82.50
|
83.10
|
83.15
|
49.72
|
108,400
|
|
|
5/12/2021
|
+4.00 / +5.00%
|
79.50
|
84.00
|
79.50
|
84.00
|
82.45
|
50.26
|
137,100
|
|
|
5/11/2021
|
+1.50 / +1.91%
|
78.50
|
80.00
|
78.30
|
80.00
|
79.30
|
47.86
|
84,700
|
|
|
5/10/2021
|
-2.10 / -2.61%
|
80.00
|
80.00
|
78.00
|
78.50
|
78.59
|
46.96
|
245,600
|
|
|
5/7/2021
|
-0.90 / -1.10%
|
80.50
|
81.50
|
80.00
|
80.60
|
80.43
|
48.22
|
119,900
|
|
|
5/6/2021
|
0.00 / 0.00%
|
81.50
|
83.00
|
81.20
|
81.50
|
81.89
|
48.76
|
99,200
|
|
|
5/5/2021
|
+1.50 / +1.88%
|
81.70
|
81.80
|
80.10
|
81.50
|
81.29
|
48.76
|
68,400
|
|
|
5/4/2021
|
-2.10 / -2.56%
|
80.00
|
80.50
|
79.60
|
80.00
|
80.09
|
47.86
|
332,200
|
|
|