(NY: PTRB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	40.93	40.97	40.92	40.94	24,598	-0.06(-0.15%)
Jun 07, 2024	41.13	41.13	41.00	41.00	23,508	-0.37(-0.89%)
Jun 06, 2024	41.30	41.38	41.28	41.37	24,393	+0.04(+0.10%)
Jun 05, 2024	41.27	41.33	41.23	41.33	35,166	+0.11(+0.27%)
Jun 04, 2024	41.12	41.22	41.12	41.22	38,818	+0.17(+0.41%)
Jun 03, 2024	40.92	41.08	40.92	41.05	25,723	+0.24(+0.59%)
May 31, 2024	40.80	40.83	40.75	40.81	17,683	+0.15(+0.38%)
May 30, 2024	40.75	40.75	40.63	40.66	16,710	+0.08(+0.21%)
May 29, 2024	40.55	40.57	40.47	40.57	27,633	-0.11(-0.27%)
May 28, 2024	40.91	40.91	40.66	40.68	58,040	-0.14(-0.34%)
May 24, 2024	40.82	40.85	40.79	40.82	23,999	-0.01(-0.02%)
May 23, 2024	40.95	40.95	40.75	40.83	67,050	-0.10(-0.24%)
May 22, 2024	40.88	40.94	40.87	40.93	33,362	-0.02(-0.04%)
May 21, 2024	40.97	40.97	40.93	40.94	30,958	+0.07(+0.18%)
May 20, 2024	40.88	40.90	40.85	40.87	16,134	-0.03(-0.08%)
May 17, 2024	40.97	40.97	40.88	40.90	25,645	-0.11(-0.28%)
May 16, 2024	41.11	41.11	40.99	41.02	37,204	-0.15(-0.36%)
May 15, 2024	41.00	41.17	40.96	41.17	31,953	+0.35(+0.85%)
May 14, 2024	40.78	40.82	40.73	40.82	28,193	+0.10(+0.24%)
May 13, 2024	40.80	40.80	40.68	40.72	72,402	+0.05(+0.12%)
May 10, 2024	40.72	40.72	40.62	40.67	41,570	-0.28(-0.68%)
May 09, 2024	40.63	40.95	40.63	40.95	32,064	+0.33(+0.81%)
May 08, 2024	40.77	40.77	40.62	40.62	51,385	-0.10(-0.24%)
May 07, 2024	40.78	40.82	40.69	40.72	50,876	+0.17(+0.42%)
May 06, 2024	40.61	40.65	40.55	40.55	45,089	-0.04(-0.10%)
May 03, 2024	40.61	40.61	40.52	40.59	40,775	+0.22(+0.55%)
May 02, 2024	40.23	40.37	40.18	40.37	21,473	+0.14(+0.36%)
May 01, 2024	40.14	40.32	40.11	40.22	35,075	+0.15(+0.38%)
Apr 30, 2024	40.16	40.16	40.07	40.07	59,782	-0.16(-0.39%)
Apr 29, 2024	40.24	40.25	40.17	40.23	72,451	+0.12(+0.30%)
Apr 26, 2024	40.07	40.16	40.07	40.11	27,386	+0.08(+0.21%)
Apr 25, 2024	39.97	40.03	39.97	40.02	47,036	-0.11(-0.28%)
Apr 24, 2024	40.18	40.18	40.07	40.14	51,679	-0.08(-0.20%)
Apr 23, 2024	40.13	40.27	40.13	40.22	49,863	+0.08(+0.20%)
Apr 22, 2024	40.12	40.16	40.09	40.14	20,944	+0.02(+0.06%)
Apr 19, 2024	40.19	40.19	40.07	40.11	27,905	+0.06(+0.15%)
Apr 18, 2024	40.22	40.22	40.03	40.05	23,627	-0.12(-0.31%)
Apr 17, 2024	40.08	40.18	40.04	40.18	51,500	+0.19(+0.47%)
Apr 16, 2024	40.04	40.04	39.93	39.99	24,485	-0.15(-0.37%)
Apr 15, 2024	40.28	40.28	40.06	40.14	25,760	-0.26(-0.64%)
Apr 12, 2024	40.40	40.45	40.38	40.40	72,234	+0.09(+0.22%)
Apr 11, 2024	40.38	40.38	40.22	40.31	34,277	-0.01(-0.04%)
Apr 10, 2024	40.70	40.70	40.31	40.32	25,273	-0.76(-1.85%)
Apr 09, 2024	40.82	41.08	40.74	41.08	27,494	+0.43(+1.05%)
Apr 08, 2024	40.71	40.71	40.60	40.65	75,983	-0.10(-0.24%)
Apr 05, 2024	40.80	40.80	40.66	40.75	20,148	-0.22(-0.53%)
Apr 04, 2024	40.85	40.97	40.75	40.97	147,431	+0.21(+0.51%)
Apr 03, 2024	40.65	40.77	40.60	40.76	54,432	-0.11(-0.27%)
Apr 02, 2024	40.73	40.87	40.65	40.87	29,327	+0.07(+0.18%)
Apr 01, 2024	41.04	41.04	40.79	40.80	11,642	-0.29(-0.71%)
Mar 28, 2024	41.15	41.15	41.06	41.09	32,218	-0.00(-0.01%)
Mar 27, 2024	41.02	41.09	40.98	41.09	29,836	+0.11(+0.28%)
Mar 26, 2024	40.96	40.99	40.89	40.98	28,780	-0.24(-0.58%)
Mar 25, 2024	41.02	41.22	40.94	41.22	19,514	+0.22(+0.54%)
Mar 22, 2024	41.22	41.22	40.97	40.99	26,541	+0.18(+0.45%)
Mar 21, 2024	41.01	41.01	40.81	40.81	20,549	-0.03(-0.07%)
Mar 20, 2024	40.91	41.08	40.76	40.84	43,952	+0.08(+0.21%)
Mar 19, 2024	40.84	40.84	40.70	40.76	19,926	-0.01(-0.04%)
Mar 18, 2024	40.71	40.77	40.64	40.77	32,739	-0.03(-0.07%)
Mar 15, 2024	40.69	40.80	40.66	40.80	29,796	+0.06(+0.15%)
Mar 14, 2024	40.93	40.93	40.73	40.74	44,040	-0.23(-0.56%)
Mar 13, 2024	41.00	41.02	40.92	40.97	62,149	-0.06(-0.14%)
Mar 12, 2024	41.02	41.04	40.99	41.03	773,667	-0.10(-0.24%)
Mar 11, 2024	41.24	41.24	41.09	41.13	14,026	-0.03(-0.07%)
Mar 08, 2024	41.26	41.26	41.15	41.16	33,188	+0.04(+0.10%)
Mar 07, 2024	41.14	41.14	41.06	41.12	57,052	+0.07(+0.17%)
Mar 06, 2024	40.98	41.08	40.98	41.05	268,096	+0.10(+0.24%)
Mar 05, 2024	40.96	41.01	40.89	40.95	15,360	+0.19(+0.46%)
Mar 04, 2024	40.85	40.85	40.73	40.76	11,568	-0.06(-0.15%)
Mar 01, 2024	40.81	40.83	40.60	40.82	21,131	+0.13(+0.32%)
Feb 29, 2024	40.66	40.70	40.64	40.69	12,223	+0.12(+0.28%)
Feb 28, 2024	40.54	40.58	40.49	40.58	11,976	+0.05(+0.13%)
Feb 27, 2024	40.56	40.58	40.50	40.52	14,261	-0.06(-0.14%)
Feb 26, 2024	40.69	40.70	40.55	40.58	11,936	-0.05(-0.13%)
Feb 23, 2024	40.53	40.64	40.53	40.63	19,339	+0.17(+0.41%)
Feb 22, 2024	40.51	40.51	40.44	40.47	32,723	+0.01(+0.02%)
Feb 21, 2024	40.62	40.62	40.43	40.46	12,419	-0.10(-0.24%)
Feb 20, 2024	40.60	40.75	40.55	40.55	25,480	+0.10(+0.25%)
Feb 16, 2024	40.63	40.63	40.44	40.46	51,813	-0.15(-0.38%)
Feb 15, 2024	40.65	40.65	40.55	40.61	23,647	+0.12(+0.30%)
Feb 14, 2024	40.43	40.58	40.41	40.49	36,666	+0.08(+0.19%)
Feb 13, 2024	40.53	40.53	40.40	40.41	47,632	-0.32(-0.79%)
Feb 12, 2024	40.74	40.86	40.69	40.73	10,920	+0.02(+0.06%)
Feb 09, 2024	40.68	40.71	40.67	40.71	11,823	-0.01(-0.02%)
Feb 08, 2024	40.77	40.77	40.69	40.72	16,618	-0.11(-0.27%)
Feb 07, 2024	40.92	40.92	40.82	40.83	30,439	-0.07(-0.17%)
Feb 06, 2024	40.76	40.96	40.69	40.90	167,974	+0.18(+0.43%)
Feb 05, 2024	40.78	40.78	40.72	40.72	9,745	-0.39(-0.95%)
Feb 02, 2024	41.11	41.11	40.96	41.11	37,163	-0.20(-0.48%)
Feb 01, 2024	41.22	41.36	41.22	41.31	32,807	+0.24(+0.59%)
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	6,750	-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%)