|
Closing price on 9/11/2024
|
|
| Open |
62.80 |
| High |
62.80 |
| Low |
61.50 |
| Volume |
44,500 |
| Split-adjusted Price |
60.98 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
+0.20 / +0.32%
|
62.80
|
62.80
|
61.50
|
61.90
|
62.08
|
60.98
|
44,500
|
|
|
9/10/2024
|
-1.60 / -2.53%
|
63.00
|
63.40
|
61.70
|
61.70
|
62.45
|
60.78
|
78,400
|
|
|
9/9/2024
|
-0.70 / -1.09%
|
63.50
|
64.40
|
63.00
|
63.30
|
63.38
|
62.36
|
20,900
|
|
|
9/6/2024
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.30
|
64.00
|
63.65
|
63.05
|
67,700
|
|
|
9/5/2024
|
-0.60 / -0.93%
|
64.50
|
64.80
|
63.90
|
64.00
|
64.08
|
63.05
|
94,700
|
|
|
9/4/2024
|
-0.70 / -1.07%
|
65.30
|
65.30
|
64.50
|
64.60
|
64.72
|
63.64
|
39,400
|
|
|
8/30/2024
|
-0.60 / -0.91%
|
66.00
|
66.00
|
65.10
|
65.30
|
65.53
|
64.33
|
40,800
|
|
|
8/29/2024
|
+0.40 / +0.61%
|
65.70
|
66.40
|
64.50
|
65.90
|
65.24
|
64.92
|
50,800
|
|
|
8/28/2024
|
-0.80 / -1.21%
|
66.00
|
66.10
|
65.50
|
65.50
|
65.81
|
64.53
|
45,900
|
|
|
8/27/2024
|
0.00 / 0.00%
|
65.80
|
66.30
|
65.80
|
66.30
|
66.00
|
65.31
|
47,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
66.30
|
66.30
|
65.80
|
66.30
|
66.08
|
65.31
|
117,300
|
|
|
8/23/2024
|
-0.10 / -0.15%
|
66.40
|
66.40
|
65.50
|
66.30
|
65.58
|
65.31
|
94,600
|
|
|
8/22/2024
|
0.00 / 0.00%
|
66.20
|
66.90
|
66.00
|
66.40
|
66.24
|
65.41
|
144,400
|
|
|
8/21/2024
|
+0.60 / +0.91%
|
65.50
|
66.50
|
65.00
|
66.40
|
65.69
|
65.41
|
73,100
|
|
|
8/20/2024
|
0.00 / 0.00%
|
66.80
|
66.80
|
65.50
|
65.80
|
65.87
|
64.82
|
89,600
|
|
|
8/19/2024
|
+0.30 / +0.46%
|
65.90
|
67.00
|
65.00
|
65.80
|
66.17
|
64.82
|
138,300
|
|
|
8/16/2024
|
+1.30 / +2.02%
|
64.50
|
66.50
|
64.50
|
65.50
|
65.45
|
64.53
|
120,200
|
|
|
8/15/2024
|
-0.70 / -1.08%
|
64.00
|
65.50
|
64.00
|
64.20
|
64.58
|
63.25
|
153,900
|
|
|
8/14/2024
|
+0.40 / +0.62%
|
64.50
|
64.90
|
63.50
|
64.90
|
64.17
|
63.94
|
144,300
|
|
|
8/13/2024
|
-0.10 / -0.15%
|
63.70
|
64.70
|
62.60
|
64.50
|
63.66
|
63.54
|
157,600
|
|
|
8/12/2024
|
+0.90 / +1.41%
|
62.60
|
64.70
|
62.60
|
64.60
|
64.37
|
63.64
|
106,600
|
|
|
8/9/2024
|
+0.40 / +0.63%
|
63.00
|
64.00
|
62.40
|
63.70
|
62.97
|
62.75
|
161,000
|
|
|
8/8/2024
|
-0.20 / -0.31%
|
61.20
|
64.80
|
61.20
|
63.30
|
63.61
|
62.36
|
28,600
|
|
|
8/7/2024
|
+1.40 / +2.25%
|
62.70
|
63.50
|
61.20
|
63.50
|
62.43
|
62.56
|
100,400
|
|
|
8/6/2024
|
+2.30 / +3.85%
|
62.50
|
62.50
|
61.10
|
62.10
|
61.89
|
61.18
|
101,500
|
|
|
8/5/2024
|
-4.20 / -6.56%
|
63.50
|
63.50
|
59.80
|
59.80
|
61.81
|
58.91
|
113,900
|
|
|
8/2/2024
|
0.00 / 0.00%
|
64.00
|
64.00
|
62.50
|
64.00
|
63.11
|
63.05
|
128,100
|
|
|
8/1/2024
|
-4.30 / -6.30%
|
68.00
|
68.00
|
64.00
|
64.00
|
65.40
|
63.05
|
267,300
|
|
|
7/31/2024
|
-0.70 / -1.01%
|
69.00
|
69.00
|
67.50
|
68.30
|
68.14
|
67.29
|
146,700
|
|
|
7/30/2024
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.30
|
69.00
|
68.83
|
67.97
|
55,600
|
|
|