Register for real-time alerts, custom portfolio, and market movers
PTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 57.24 | 0.77 | 1.36% | 57.26 | 57.67 | 57.14 | 12,699 |
| May 09 2024 | 56.47 | 0.10 | 0.18% | 56.47 | 56.6627 | 56.08 | 6,780 |
| May 08 2024 | 56.37 | -0.12 | -0.21% | 56.07 | 56.48 | 56.07 | 16,033 |
| May 07 2024 | 56.49 | -0.64 | -1.12% | 56.84 | 57.01 | 56.38 | 26,759 |
| May 06 2024 | 57.13 | 1.71 | 3.09% | 55.90 | 57.13 | 55.85 | 13,853 |
| May 03 2024 | 55.42 | 0.85 | 1.56% | 55.42 | 55.76 | 55.10 | 12,755 |
| May 02 2024 | 54.57 | 1.30 | 2.44% | 54.24 | 54.62 | 53.27 | 18,417 |
| May 01 2024 | 53.27 | -0.54 | -1.00% | 53.45 | 54.85 | 52.96 | 25,891 |
| Apr 30 2024 | 53.81 | -1.65 | -2.98% | 55.00 | 55.32 | 53.81 | 8,527 |
| Apr 29 2024 | 55.46 | 0.43 | 0.78% | 55.40 | 55.46 | 55.16 | 5,882 |
| Apr 26 2024 | 55.03 | 1.06 | 1.96% | 54.52 | 55.3325 | 54.50 | 10,490 |
| Apr 25 2024 | 53.97 | 0.81 | 1.52% | 52.22 | 54.0575 | 52.22 | 10,985 |
| Apr 24 2024 | 53.16 | -0.23 | -0.43% | 54.04 | 54.04 | 52.90 | 8,474 |
| Apr 23 2024 | 53.39 | 1.45 | 2.79% | 52.34 | 53.471 | 52.30 | 23,882 |
| Apr 22 2024 | 51.94 | 0.82 | 1.60% | 51.55 | 52.29 | 51.105 | 19,446 |
| Apr 19 2024 | 51.12 | -1.67 | -3.16% | 52.30 | 52.6837 | 50.93 | 29,951 |
| Apr 18 2024 | 52.79 | -0.51 | -0.96% | 53.24 | 53.7687 | 52.65 | 13,328 |
| Apr 17 2024 | 53.30 | -1.28 | -2.35% | 54.64 | 54.83 | 53.30 | 27,935 |
| Apr 16 2024 | 54.58 | 0.48 | 0.89% | 54.19 | 54.72 | 53.84 | 19,418 |
| Apr 15 2024 | 54.10 | -1.47 | -2.65% | 56.01 | 56.14 | 54.0582 | 31,217 |
| Apr 12 2024 | 55.57 | -1.80 | -3.14% | 56.39 | 56.39 | 55.43 | 31,783 |
| Apr 11 2024 | 57.37 | 1.20 | 2.14% | 56.49 | 57.3771 | 56.2446 | 54,152 |
| Apr 10 2024 | 56.17 | -0.71 | -1.25% | 56.15 | 56.62 | 55.85 | 44,375 |
| Apr 09 2024 | 56.88 | -0.42 | -0.73% | 57.62 | 57.62 | 56.57 | 12,629 |
| Apr 08 2024 | 57.30 | 0.13 | 0.23% | 57.63 | 57.63 | 56.965 | 10,389 |
| Apr 05 2024 | 57.17 | 1.03 | 1.83% | 56.36 | 57.46 | 56.36 | 52,268 |
| Apr 04 2024 | 56.14 | -1.01 | -1.77% | 58.03 | 58.36 | 56.14 | 35,041 |
| Apr 03 2024 | 57.15 | 0.49 | 0.86% | 56.18 | 57.5476 | 56.18 | 16,869 |
| Apr 02 2024 | 56.66 | -0.77 | -1.34% | 56.18 | 56.66 | 55.93 | 14,698 |
| Apr 01 2024 | 57.43 | 0.05 | 0.09% | 57.69 | 57.89 | 57.2433 | 8,950 |
| Mar 28 2024 | 57.38 | -0.93 | -1.59% | 58.14 | 58.55 | 57.29 | 16,817 |
| Mar 27 2024 | 58.31 | -0.15 | -0.26% | 59.11 | 59.11 | 57.617 | 15,505 |
| Mar 26 2024 | 58.46 | -0.13 | -0.22% | 58.87 | 59.11 | 58.3758 | 15,595 |
| Mar 25 2024 | 58.59 | 1.16 | 2.02% | 57.41 | 58.8899 | 57.41 | 8,688 |
| Mar 22 2024 | 57.43 | -0.59 | -1.02% | 57.46 | 57.66 | 56.92 | 25,898 |
| Mar 21 2024 | 58.02 | 0.91 | 1.59% | 57.55 | 58.5713 | 57.55 | 19,451 |
| Mar 20 2024 | 57.11 | 2.04 | 3.70% | 55.42 | 57.18 | 54.945 | 42,500 |
| Mar 19 2024 | 55.07 | -0.20 | -0.36% | 54.26 | 55.1796 | 53.51 | 34,372 |
| Mar 18 2024 | 55.27 | -0.21 | -0.38% | 56.12 | 56.12 | 54.8002 | 23,582 |
| Mar 15 2024 | 55.48 | -0.03 | -0.05% | 54.86 | 55.73 | 54.7551 | 47,302 |
| Mar 14 2024 | 55.51 | -1.32 | -2.32% | 56.56 | 56.56 | 54.8614 | 24,734 |
| Mar 13 2024 | 56.83 | -0.10 | -0.18% | 56.63 | 57.1589 | 56.63 | 15,154 |
| Mar 12 2024 | 56.93 | 1.00 | 1.79% | 56.59 | 56.93 | 55.64 | 22,305 |
| Mar 11 2024 | 55.93 | -0.94 | -1.65% | 56.69 | 56.86 | 55.91 | 17,446 |
| Mar 08 2024 | 56.87 | -0.17 | -0.30% | 57.35 | 58.64 | 56.3601 | 17,304 |
| Mar 07 2024 | 57.04 | 1.08 | 1.93% | 56.51 | 57.2521 | 56.26 | 17,335 |
| Mar 06 2024 | 55.96 | 1.47 | 2.70% | 55.61 | 56.455 | 55.25 | 42,859 |
| Mar 05 2024 | 54.49 | -2.59 | -4.54% | 55.95 | 55.97 | 54.20 | 20,769 |
| Mar 04 2024 | 57.08 | 0.20 | 0.35% | 57.10 | 57.49 | 56.8954 | 22,092 |
| Mar 01 2024 | 56.88 | 1.40 | 2.52% | 55.84 | 56.90 | 55.71 | 23,384 |
| Feb 29 2024 | 55.48 | 0.81 | 1.48% | 55.57 | 55.83 | 54.68 | 18,451 |
| Feb 28 2024 | 54.67 | -0.55 | -1.00% | 55.17 | 55.32 | 54.5515 | 15,460 |
| Feb 27 2024 | 55.22 | 0.42 | 0.77% | 55.39 | 55.75 | 54.92 | 30,263 |
| Feb 26 2024 | 54.80 | 1.46 | 2.74% | 53.63 | 55.10 | 53.63 | 38,141 |
| Feb 23 2024 | 53.34 | -0.38 | -0.71% | 53.56 | 53.6331 | 52.7756 | 12,606 |
| Feb 22 2024 | 53.72 | 2.36 | 4.60% | 53.08 | 53.83 | 52.94 | 58,056 |
| Feb 21 2024 | 51.36 | -1.51 | -2.86% | 51.73 | 51.73 | 50.915 | 38,018 |
| Feb 20 2024 | 52.87 | -1.31 | -2.42% | 54.08 | 54.08 | 52.24 | 37,580 |
| Feb 16 2024 | 54.18 | -0.93 | -1.69% | 55.12 | 55.12 | 54.18 | 20,465 |
| Feb 15 2024 | 55.11 | 0.00 | 0.00% | 55.50 | 55.50 | 54.692 | 17,492 |
| Feb 14 2024 | 55.11 | 1.69 | 3.16% | 54.77 | 55.22 | 54.3771 | 38,030 |
| Feb 13 2024 | 53.42 | -1.88 | -3.40% | 52.88 | 54.01 | 52.64 | 39,015 |
| Feb 12 2024 | 55.30 | 0.05 | 0.09% | 55.58 | 55.9593 | 55.20 | 27,540 |
