(NY: PTRB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	40.97	41.13	40.97	41.07	24,177	+0.17(+0.41%)
Jan 30, 2024	40.96	40.96	40.83	40.90	17,683	+0.05(+0.12%)
Jan 29, 2024	40.81	40.86	40.78	40.85	21,393	+0.15(+0.37%)
Jan 26, 2024	40.77	40.77	40.66	40.70	29,966	-0.02(-0.05%)
Jan 25, 2024	40.71	40.73	40.62	40.72	48,494	+0.17(+0.42%)
Jan 24, 2024	40.79	40.79	40.54	40.55	35,191	-0.07(-0.18%)
Jan 23, 2024	40.68	40.68	40.59	40.62	31,147	-0.09(-0.23%)
Jan 22, 2024	40.74	40.74	40.69	40.71	8,232	+0.12(+0.31%)
Jan 19, 2024	40.55	40.59	40.48	40.59	15,763	-0.00(-0.01%)
Jan 18, 2024	40.69	40.69	40.55	40.59	48,907	-0.07(-0.17%)
Jan 17, 2024	40.86	40.86	40.63	40.66	18,836	-0.16(-0.38%)
Jan 16, 2024	40.89	40.96	40.77	40.82	24,806	-0.23(-0.55%)
Jan 12, 2024	41.06	41.07	40.99	41.04	16,320	+0.13(+0.31%)
Jan 11, 2024	40.83	40.92	40.77	40.91	24,343	+0.15(+0.36%)
Jan 10, 2024	41.02	41.02	40.76	40.77	20,851	-0.04(-0.09%)
Jan 09, 2024	40.89	40.89	40.74	40.80	18,331	+0.05(+0.11%)
Jan 08, 2024	40.69	40.81	40.66	40.76	22,763	+0.13(+0.31%)
Jan 05, 2024	40.65	40.89	40.63	40.63	16,127	-0.13(-0.31%)
Jan 04, 2024	40.81	40.90	40.72	40.76	29,485	-0.15(-0.37%)
Jan 03, 2024	40.74	40.91	40.74	40.91	20,066	-0.01(-0.04%)
Jan 02, 2024	40.92	40.98	40.92	40.92	33,921	-0.17(-0.41%)
Dec 29, 2023	41.27	41.27	41.08	41.09	25,968	-0.09(-0.21%)
Dec 28, 2023	41.22	41.24	41.14	41.18	33,580	-0.03(-0.07%)
Dec 27, 2023	41.09	41.22	41.09	41.21	9,044	+0.21(+0.50%)
Dec 26, 2023	40.98	41.00	40.93	41.00	7,840	+0.01(+0.02%)
Dec 22, 2023	41.07	41.07	40.93	40.99	62,564	+0.01(+0.02%)
Dec 21, 2023	41.01	41.07	40.95	40.98	33,177	+0.05(+0.11%)
Dec 20, 2023	40.88	40.97	40.84	40.94	178,974	+0.11(+0.27%)
Dec 19, 2023	40.91	41.04	40.83	40.83	33,718	+0.02(+0.05%)
Dec 18, 2023	40.85	40.85	40.75	40.81	47,371	-0.01(-0.04%)
Dec 15, 2023	40.76	40.86	40.76	40.82	22,951	-0.00(-0.01%)
Dec 14, 2023	40.77	40.87	40.69	40.83	57,233	+0.49(+1.21%)
Dec 13, 2023	40.20	40.49	40.09	40.34	45,776	+0.38(+0.94%)
Dec 12, 2023	40.14	40.14	39.92	39.96	304,810	+0.09(+0.22%)
Dec 11, 2023	39.89	39.98	39.79	39.87	37,361	-0.09(-0.22%)
Dec 08, 2023	40.03	40.03	39.87	39.96	44,146	-0.14(-0.34%)
Dec 07, 2023	40.07	40.33	40.03	40.09	422,913	-0.08(-0.19%)
Dec 06, 2023	39.99	40.31	39.99	40.17	77,509	+0.13(+0.32%)
Dec 05, 2023	39.83	40.07	39.77	40.05	91,641	+0.27(+0.69%)
Dec 04, 2023	39.80	39.89	39.68	39.77	67,597	+0.04(+0.10%)
Dec 01, 2023	39.48	39.82	39.47	39.73	67,134	+0.23(+0.59%)
Nov 30, 2023	39.55	39.82	39.49	39.50	93,377	-0.17(-0.42%)
Nov 29, 2023	39.56	39.80	39.46	39.66	65,487	+0.26(+0.67%)
Nov 28, 2023	39.24	39.51	39.24	39.40	27,584	+0.19(+0.50%)
Nov 27, 2023	39.12	39.23	39.11	39.21	61,261	+0.14(+0.35%)
Nov 24, 2023	39.06	39.07	39.05	39.07	6,670	-0.08(-0.20%)
Nov 22, 2023	39.30	39.30	39.10	39.15	5,702	-0.06(-0.15%)
Nov 21, 2023	39.12	39.29	39.03	39.21	29,361	+0.10(+0.25%)
Nov 20, 2023	38.96	39.15	38.96	39.11	38,684	+0.13(+0.34%)
Nov 17, 2023	39.11	39.11	38.92	38.98	36,991	+0.05(+0.12%)
Nov 16, 2023	38.93	38.99	38.89	38.93	10,625	+0.14(+0.37%)
Nov 15, 2023	38.85	38.89	38.74	38.79	42,250	-0.18(-0.47%)
Nov 14, 2023	38.94	38.98	38.86	38.97	17,461	+0.49(+1.29%)
Nov 13, 2023	38.33	38.50	38.33	38.48	22,604	-0.07(-0.18%)
Nov 10, 2023	38.50	38.55	38.46	38.55	18,480	+0.08(+0.20%)
Nov 09, 2023	38.63	38.70	38.40	38.47	52,211	-0.21(-0.55%)
Nov 08, 2023	38.60	38.69	38.56	38.68	8,178	+0.18(+0.47%)
Nov 07, 2023	38.43	38.62	38.42	38.50	11,358	+0.14(+0.37%)
Nov 06, 2023	38.41	38.41	38.31	38.36	24,165	-0.17(-0.43%)
Nov 03, 2023	38.64	38.69	38.53	38.53	2,715	+0.25(+0.65%)
Nov 02, 2023	38.25	38.28	38.18	38.28	7,374	+0.31(+0.82%)
Nov 01, 2023	37.70	37.97	37.70	37.97	15,893	+0.34(+0.89%)
Oct 31, 2023	37.65	37.72	37.63	37.63	8,219	-0.01(-0.02%)
Oct 30, 2023	37.60	37.67	37.58	37.64	7,116	-0.07(-0.18%)
Oct 27, 2023	37.70	37.71	37.67	37.71	5,958	-0.00(-0.01%)
Oct 26, 2023	37.53	37.72	37.53	37.71	5,098	+0.23(+0.61%)
Oct 25, 2023	37.60	37.60	37.48	37.49	5,023	-0.28(-0.75%)
Oct 24, 2023	37.66	37.77	37.65	37.77	10,592	+0.16(+0.43%)
Oct 23, 2023	37.35	37.68	37.35	37.61	11,529	+0.06(+0.17%)
Oct 20, 2023	37.48	37.55	37.45	37.54	19,840	+0.12(+0.33%)
Oct 19, 2023	37.59	37.66	37.29	37.42	17,478	-0.14(-0.37%)
Oct 18, 2023	37.77	37.77	37.54	37.56	12,030	-0.31(-0.82%)
Oct 17, 2023	37.83	37.99	37.80	37.87	49,069	-0.13(-0.33%)
Oct 16, 2023	38.02	38.02	37.94	38.00	21,513	-0.15(-0.38%)
Oct 13, 2023	38.17	38.17	38.14	38.14	2,757	+0.12(+0.31%)
Oct 12, 2023	38.28	38.28	37.97	38.03	23,839	-0.28(-0.73%)
Oct 11, 2023	38.25	38.31	38.22	38.31	12,002	+0.21(+0.55%)
Oct 10, 2023	38.07	38.11	38.07	38.10	4,833	+0.01(+0.02%)
Oct 09, 2023	37.97	38.09	37.94	38.09	1,589	+0.31(+0.81%)
Oct 06, 2023	37.64	37.83	37.64	37.79	3,550	-0.14(-0.36%)
Oct 05, 2023	37.91	37.94	37.91	37.92	5,909	+0.01(+0.03%)
Oct 04, 2023	37.84	37.91	37.75	37.91	10,532	+0.21(+0.56%)
Oct 03, 2023	37.80	37.80	37.68	37.70	2,442	-0.29(-0.78%)
Oct 02, 2023	38.23	38.23	38.00	38.00	3,415	-0.28(-0.74%)
Sep 29, 2023	38.44	38.44	38.28	38.28	4,678	-0.02(-0.06%)
Sep 28, 2023	38.11	38.30	38.08	38.30	7,203	+0.12(+0.31%)
Sep 27, 2023	38.43	38.43	38.13	38.18	11,155	-0.15(-0.39%)
Sep 26, 2023	38.42	38.48	38.32	38.33	8,024	-0.07(-0.18%)
Sep 25, 2023	38.45	38.42	38.39	38.40	5,013	-0.26(-0.67%)
Sep 22, 2023	38.64	38.66	38.64	38.66	1,674	+0.13(+0.35%)
Sep 21, 2023	38.59	38.60	38.52	38.52	19,913	-0.27(-0.70%)
Sep 20, 2023	38.91	38.93	38.80	38.80	7,503	-0.03(-0.07%)
Sep 19, 2023	38.88	38.94	38.82	38.82	14,592	-0.12(-0.31%)
Sep 18, 2023	38.85	39.01	38.85	38.94	41,916	+0.08(+0.19%)
Sep 15, 2023	38.91	38.91	38.87	38.87	4,624	-0.07(-0.19%)
Sep 14, 2023	39.02	39.02	38.93	38.94	4,846	-0.06(-0.14%)
Sep 13, 2023	38.98	39.18	38.98	39.00	18,535	+0.05(+0.14%)
Sep 12, 2023	38.93	38.94	38.90	38.94	2,373	+0.02(+0.05%)
Sep 11, 2023	38.93	38.95	38.92	38.92	1,691	-0.04(-0.11%)
Sep 08, 2023	39.05	39.05	38.97	38.97	693	+0.05(+0.12%)
Sep 07, 2023	38.90	38.93	38.90	38.92	7,781	+0.10(+0.25%)
Sep 06, 2023	38.83	38.86	38.75	38.82	70,143	+0.01(+0.02%)
Sep 05, 2023	38.93	38.93	38.81	38.81	7,863	-0.31(-0.78%)
Sep 01, 2023	39.14	39.19	39.10	39.12	5,876	-0.24(-0.60%)
Aug 31, 2023	39.27	39.42	39.21	39.35	13,515	+0.14(+0.36%)
Aug 30, 2023	39.20	39.33	39.19	39.21	6,536	+0.00(+0.01%)
Aug 29, 2023	38.96	39.21	38.96	39.21	74,830	+0.24(+0.62%)
Aug 28, 2023	38.99	38.99	38.93	38.97	2,532	+0.07(+0.19%)
Aug 25, 2023	38.88	38.97	38.75	38.89	10,632	+0.00(+0.00%)
Aug 24, 2023	38.93	38.97	38.82	38.89	20,060	-0.06(-0.16%)
Aug 23, 2023	38.86	38.95	38.86	38.95	8,139	+0.34(+0.89%)
Aug 22, 2023	38.56	38.64	38.56	38.61	5,489	+0.03(+0.07%)
Aug 21, 2023	38.62	38.62	38.58	38.58	1,962	-0.15(-0.39%)
Aug 18, 2023	38.78	38.78	38.73	38.73	2,558	+0.03(+0.09%)
Aug 17, 2023	38.71	38.71	38.65	38.70	10,922	-0.04(-0.11%)
Aug 16, 2023	38.88	38.89	38.74	38.74	7,106	-0.13(-0.33%)
Aug 15, 2023	38.96	38.96	38.87	38.87	2,202	-0.06(-0.15%)
Aug 14, 2023	38.93	39.02	38.93	38.93	3,026	-0.07(-0.17%)
Aug 11, 2023	39.01	39.09	39.00	39.00	5,346	-0.11(-0.28%)
Aug 10, 2023	39.37	39.37	39.11	39.11	1,710	-0.20(-0.50%)
Aug 09, 2023	39.29	39.39	39.29	39.31	33,077	+0.08(+0.20%)
Aug 08, 2023	39.27	39.27	39.21	39.23	7,501	+0.12(+0.32%)
Aug 07, 2023	39.11	39.15	39.09	39.10	8,850	-0.07(-0.18%)
Aug 04, 2023	39.04	39.18	39.04	39.18	18,311	+0.30(+0.78%)
Aug 03, 2023	38.88	38.91	38.84	38.87	9,361	-0.25(-0.64%)
Aug 02, 2023	39.12	39.13	39.01	39.12	24,748	-0.12(-0.31%)
Aug 01, 2023	39.30	39.31	39.22	39.24	5,057	-0.21(-0.52%)
Jul 31, 2023	39.46	39.51	39.43	39.45	40,180	+0.05(+0.12%)
Jul 28, 2023	39.34	39.40	39.34	39.40	11,461	+0.16(+0.40%)
Jul 27, 2023	39.52	39.52	39.23	39.24	8,790	-0.31(-0.78%)
Jul 26, 2023	39.51	39.57	39.49	39.55	5,141	+0.12(+0.30%)
Jul 25, 2023	39.35	39.45	39.35	39.43	5,773	-0.03(-0.07%)
Jul 24, 2023	39.58	39.58	39.46	39.46	30,024	-0.00(-0.01%)
Jul 21, 2023	39.51	39.51	39.47	39.47	4,131	+0.02(+0.05%)
Jul 20, 2023	39.49	39.50	39.43	39.45	8,728	-0.16(-0.41%)
Jul 19, 2023	39.58	39.62	39.52	39.61	6,427	+0.11(+0.28%)
Jul 18, 2023	39.57	39.57	39.50	39.50	5,474	+0.04(+0.10%)
Jul 17, 2023	39.46	39.47	39.39	39.46	11,806	+0.03(+0.07%)
Jul 14, 2023	39.56	39.69	39.43	39.43	69,222	-0.16(-0.41%)
Jul 13, 2023	39.52	39.60	39.48	39.60	8,495	+0.24(+0.62%)
Jul 12, 2023	39.24	39.37	39.24	39.35	19,773	+0.32(+0.82%)
Jul 11, 2023	38.98	39.06	38.98	39.03	2,818	+0.08(+0.20%)
Jul 10, 2023	38.91	38.97	38.87	38.95	14,721	+0.09(+0.23%)
Jul 07, 2023	38.81	38.95	38.81	38.86	18,783	-0.02(-0.05%)
Jul 06, 2023	38.88	38.89	38.79	38.88	21,211	-0.22(-0.57%)
Jul 05, 2023	39.23	39.23	39.09	39.10	9,080	-0.20(-0.50%)
Jul 03, 2023	39.35	39.42	39.30	39.30	3,700	-0.04(-0.09%)
Jun 30, 2023	39.25	39.34	39.25	39.34	5,441	+0.13(+0.34%)
Jun 29, 2023	39.26	39.26	39.17	39.20	15,146	-0.23(-0.59%)
Jun 28, 2023	39.39	39.46	39.17	39.43	20,616	+0.06(+0.15%)
Jun 27, 2023	39.44	39.49	39.34	39.37	19,758	-0.04(-0.09%)
Jun 26, 2023	39.41	39.43	39.40	39.41	8,261	+0.07(+0.19%)
Jun 23, 2023	39.40	39.40	39.31	39.34	24,357	+0.04(+0.11%)
Jun 22, 2023	39.36	39.36	39.29	39.29	12,921	-0.16(-0.41%)
Jun 21, 2023	39.32	39.46	39.27	39.45	13,341	+0.07(+0.19%)
Jun 20, 2023	39.35	39.43	39.35	39.38	13,019	+0.05(+0.13%)
Jun 16, 2023	39.38	39.38	39.29	39.33	6,999	-0.05(-0.13%)
Jun 15, 2023	39.32	39.39	39.30	39.38	12,129	-0.12(-0.30%)
May 08, 2023	39.50	39.58	39.50	39.50	88,319	-0.23(-0.58%)
May 05, 2023	39.69	39.73	39.67	39.73	7,394	-0.10(-0.24%)
May 04, 2023	39.80	40.00	39.80	39.83	11,663	-0.07(-0.17%)
May 03, 2023	39.85	39.90	39.85	39.90	598	+0.17(+0.44%)
May 02, 2023	39.46	39.72	39.46	39.72	681	+0.40(+1.02%)
May 01, 2023	39.62	39.64	39.32	39.32	7,099	-0.44(-1.11%)
Apr 28, 2023	39.73	39.76	39.70	39.76	2,164	+0.22(+0.55%)
Apr 27, 2023	39.58	39.58	39.52	39.55	13,721	-0.14(-0.35%)
Apr 26, 2023	39.83	39.83	39.68	39.68	2,087	-0.14(-0.36%)
Apr 25, 2023	39.77	39.83	39.76	39.83	3,754	+0.22(+0.56%)
Apr 24, 2023	39.59	39.60	39.53	39.60	4,445	+0.18(+0.46%)
Apr 21, 2023	39.57	39.57	39.42	39.42	7,224	-0.06(-0.16%)
Apr 20, 2023	39.50	39.50	39.47	39.49	8,570	+0.15(+0.38%)
Apr 19, 2023	39.25	39.33	39.24	39.33	4,650	-0.07(-0.18%)
Apr 18, 2023	39.39	39.42	39.39	39.41	2,460	+0.09(+0.24%)
Apr 17, 2023	39.41	39.41	39.31	39.31	1,720	-0.17(-0.43%)
Apr 14, 2023	39.49	39.49	39.48	39.48	935	-0.22(-0.55%)
Apr 13, 2023	39.84	39.84	39.70	39.70	804	+0.01(+0.02%)
Apr 12, 2023	39.70	39.72	39.62	39.69	10,530	+0.06(+0.16%)
Apr 11, 2023	39.63	39.65	39.48	39.63	17,968	+0.05(+0.12%)
Apr 10, 2023	39.60	39.60	39.56	39.58	1,682	-0.30(-0.76%)
Apr 06, 2023	39.91	39.92	39.89	39.89	2,098	+0.06(+0.14%)
Apr 05, 2023	39.95	39.95	39.69	39.83	11,274	+0.05(+0.13%)
Apr 04, 2023	39.82	39.82	39.78	39.78	5,833	+0.16(+0.40%)
Apr 03, 2023	39.43	39.62	39.43	39.62	1,424	+0.12(+0.31%)
Mar 31, 2023	39.33	39.50	39.31	39.50	4,941	+0.22(+0.57%)
Mar 30, 2023	39.21	39.28	39.21	39.28	2,672	+0.09(+0.24%)
Mar 29, 2023	39.12	39.19	39.12	39.18	4,104	+0.01(+0.03%)
Mar 28, 2023	39.19	39.19	39.14	39.17	14,694	-0.01(-0.01%)
Mar 27, 2023	39.25	39.26	39.17	39.17	3,327	-0.35(-0.88%)
Mar 24, 2023	39.49	39.52	39.49	39.52	475	+0.01(+0.03%)
Mar 23, 2023	39.55	39.55	39.37	39.51	10,762	+0.05(+0.13%)
Mar 22, 2023	39.13	39.46	39.13	39.46	916	+0.39(+0.99%)
Mar 21, 2023	39.05	39.15	39.05	39.07	4,657	-0.12(-0.30%)
Mar 20, 2023	39.34	39.35	39.17	39.19	10,001	-0.16(-0.42%)
Mar 17, 2023	39.35	39.35	39.33	39.35	982	+0.21(+0.54%)
Mar 16, 2023	39.33	39.42	39.13	39.14	10,986	-0.09(-0.23%)
Mar 15, 2023	39.30	39.35	39.16	39.23	15,220	+0.27(+0.68%)
Mar 14, 2023	38.97	39.05	38.96	38.96	6,693	-0.22(-0.57%)
Mar 13, 2023	39.31	39.39	39.14	39.18	1,751	+0.21(+0.53%)
Mar 10, 2023	38.99	39.02	38.87	38.98	11,750	+0.41(+1.07%)
Mar 09, 2023	38.56	38.56	38.49	38.56	1,695	+0.16(+0.42%)
Mar 08, 2023	38.68	38.68	38.40	38.40	7,103	-0.06(-0.16%)
Mar 07, 2023	38.58	38.58	38.46	38.46	1,614	-0.07(-0.18%)
Mar 06, 2023	38.64	38.64	38.52	38.53	2,520	-0.08(-0.20%)
Mar 03, 2023	38.51	38.61	38.47	38.61	6,817	+0.30(+0.79%)
Mar 02, 2023	38.27	38.31	38.24	38.31	2,700	-0.13(-0.35%)
Mar 01, 2023	38.53	38.53	38.44	38.44	1,164	-0.18(-0.47%)
Feb 28, 2023	38.55	38.62	38.54	38.62	22,101	+0.03(+0.07%)
Feb 27, 2023	38.62	38.62	38.57	38.59	4,753	+0.05(+0.13%)
Feb 24, 2023	38.58	38.58	38.50	38.54	2,929	-0.24(-0.61%)
Feb 23, 2023	38.74	38.79	38.70	38.78	33,417	+0.14(+0.36%)
Feb 22, 2023	38.66	38.70	38.64	38.64	7,588	+0.11(+0.28%)
Feb 21, 2023	38.57	38.57	38.53	38.53	896	-0.36(-0.94%)
Feb 17, 2023	38.84	38.89	38.84	38.89	1,727	+0.08(+0.21%)
Feb 16, 2023	38.84	38.92	38.81	38.81	3,307	-0.16(-0.42%)
Feb 15, 2023	39.04	39.04	38.93	38.98	2,492	-0.09(-0.24%)
Feb 14, 2023	39.20	39.20	38.99	39.07	9,314	-0.11(-0.28%)
Feb 13, 2023	39.16	39.18	39.14	39.18	1,601	+0.09(+0.24%)
Feb 10, 2023	39.18	39.18	39.09	39.09	5,604	-0.19(-0.48%)
Feb 09, 2023	39.51	39.52	39.28	39.28	691	-0.11(-0.29%)
Feb 08, 2023	39.33	39.40	39.33	39.39	7,094	+0.01(+0.01%)
Feb 07, 2023	39.41	39.54	39.37	39.38	1,791	+0.00(+0.00%)
Feb 06, 2023	39.42	39.43	39.38	39.38	106,878	-0.21(-0.54%)
Feb 03, 2023	39.68	39.68	39.56	39.60	5,134	-0.36(-0.90%)
Feb 02, 2023	40.05	40.05	39.94	39.96	3,970	+0.05(+0.13%)