|
Closing price on 7/7/2021
|
|
| Open |
85.60 |
| High |
86.60 |
| Low |
83.00 |
| Volume |
209,600 |
| Split-adjusted Price |
53.04 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
+0.60 / +0.70%
|
85.60
|
86.60
|
83.00
|
86.60
|
85.74
|
53.04
|
209,600
|
|
|
7/6/2021
|
-2.60 / -2.93%
|
88.60
|
91.80
|
82.50
|
86.00
|
89.73
|
52.68
|
289,800
|
|
|
7/5/2021
|
-0.20 / -0.23%
|
89.90
|
89.90
|
88.10
|
88.60
|
88.66
|
54.27
|
66,200
|
|
|
7/2/2021
|
+0.90 / +1.02%
|
88.00
|
89.10
|
87.50
|
88.80
|
88.42
|
54.39
|
116,800
|
|
|
7/1/2021
|
+1.50 / +1.74%
|
86.70
|
89.20
|
86.60
|
87.90
|
87.95
|
53.84
|
322,100
|
|
|
6/30/2021
|
+0.90 / +1.05%
|
85.50
|
86.50
|
84.70
|
86.40
|
85.69
|
52.92
|
57,600
|
|
|
6/29/2021
|
-0.50 / -0.58%
|
86.00
|
86.40
|
85.00
|
85.50
|
85.92
|
52.37
|
87,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
85.50
|
86.30
|
85.00
|
86.00
|
85.44
|
52.68
|
102,700
|
|
|
6/25/2021
|
+1.70 / +2.02%
|
84.30
|
86.80
|
84.30
|
86.00
|
85.62
|
52.68
|
85,800
|
|
|
6/24/2021
|
-1.50 / -1.75%
|
85.10
|
87.50
|
84.10
|
84.30
|
85.10
|
51.64
|
98,600
|
|
|
6/23/2021
|
-1.60 / -1.83%
|
87.40
|
88.50
|
85.00
|
85.80
|
87.08
|
52.55
|
98,900
|
|
|
6/22/2021
|
-0.30 / -0.34%
|
87.70
|
89.00
|
87.00
|
87.40
|
88.19
|
53.53
|
112,000
|
|
|
6/21/2021
|
-0.60 / -0.68%
|
88.30
|
88.30
|
87.50
|
87.70
|
87.96
|
53.72
|
89,000
|
|
|
6/18/2021
|
-0.10 / -0.11%
|
88.40
|
89.80
|
88.00
|
88.30
|
88.83
|
54.09
|
163,900
|
|
|
6/17/2021
|
+5.40 / +6.51%
|
82.90
|
88.50
|
82.00
|
88.40
|
86.67
|
54.15
|
466,300
|
|
|
6/16/2021
|
-0.50 / -0.60%
|
83.50
|
83.50
|
82.00
|
83.00
|
82.67
|
50.84
|
77,100
|
|
|
6/15/2021
|
+0.30 / +0.36%
|
84.00
|
84.00
|
82.60
|
83.50
|
83.48
|
51.15
|
64,600
|
|
|
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
|
|
|