Below are the 558 trading days of historical prices for PTA.
# | Exchange | Symbol | Date | Open | High | Low | Close | 558 | NYSE | PTA | Tue, Jan 17, 2023 | 19.25 | 19.25 | 18.99 | 19.12 | 557 | NYSE | PTA | Fri, Jan 13, 2023 | 19.27 | 19.44 | 19.08 | 19.16 | 556 | NYSE | PTA | Thu, Jan 12, 2023 | 19.17 | 19.54 | 18.99 | 19.41 | 555 | NYSE | PTA | Wed, Jan 11, 2023 | 18.95 | 19.07 | 18.92 | 19.04 | 554 | NYSE | PTA | Tue, Jan 10, 2023 | 18.69 | 18.94 | 18.64 | 18.91 | 553 | NYSE | PTA | Mon, Jan 9, 2023 | 18.80 | 18.93 | 18.73 | 18.78 | 552 | NYSE | PTA | Fri, Jan 6, 2023 | 18.65 | 18.82 | 18.55 | 18.77 | 551 | NYSE | PTA | Thu, Jan 5, 2023 | 18.47 | 18.54 | 18.21 | 18.53 | 550 | NYSE | PTA | Wed, Jan 4, 2023 | 18.29 | 18.50 | 18.17 | 18.50 | 549 | NYSE | PTA | Tue, Jan 3, 2023 | 17.77 | 18.08 | 17.70 | 18.08 | 548 | NYSE | PTA | Fri, Dec 30, 2022 | 17.56 | 17.84 | 17.52 | 17.67 | 547 | NYSE | PTA | Thu, Dec 29, 2022 | 17.65 | 17.85 | 17.59 | 17.68 | 546 | NYSE | PTA | Wed, Dec 28, 2022 | 17.81 | 17.95 | 17.51 | 17.57 | 545 | NYSE | PTA | Tue, Dec 27, 2022 | 17.93 | 18.02 | 17.67 | 17.78 | 544 | NYSE | PTA | Fri, Dec 23, 2022 | 17.83 | 18.18 | 17.83 | 17.96 | 543 | NYSE | PTA | Thu, Dec 22, 2022 | 17.75 | 18.04 | 17.67 | 17.88 | 542 | NYSE | PTA | Wed, Dec 21, 2022 | 17.98 | 18.17 | 17.86 | 17.90 | 541 | NYSE | PTA | Tue, Dec 20, 2022 | 17.87 | 18.08 | 17.82 | 17.91 | 540 | NYSE | PTA | Mon, Dec 19, 2022 | 18.29 | 18.36 | 17.93 | 17.97 | 539 | NYSE | PTA | Fri, Dec 16, 2022 | 18.10 | 18.28 | 18.06 | 18.22 | 538 | NYSE | PTA | Thu, Dec 15, 2022 | 18.27 | 18.49 | 18.19 | 18.24 | 537 | NYSE | PTA | Wed, Dec 14, 2022 | 18.63 | 18.64 | 18.17 | 18.39 | 536 | NYSE | PTA | Tue, Dec 13, 2022 | 19.04 | 19.08 | 18.31 | 18.53 | 535 | NYSE | PTA | Mon, Dec 12, 2022 | 18.21 | 18.68 | 18.19 | 18.48 | 534 | NYSE | PTA | Fri, Dec 9, 2022 | 18.33 | 18.54 | 18.12 | 18.17 | 533 | NYSE | PTA | Thu, Dec 8, 2022 | 18.44 | 18.99 | 18.36 | 18.45 | 532 | NYSE | PTA | Wed, Dec 7, 2022 | 18.38 | 18.48 | 18.17 | 18.40 | 531 | NYSE | PTA | Tue, Dec 6, 2022 | 18.47 | 18.69 | 18.33 | 18.39 | 530 | NYSE | PTA | Mon, Dec 5, 2022 | 18.69 | 18.83 | 18.37 | 18.40 | 529 | NYSE | PTA | Fri, Dec 2, 2022 | 18.90 | 19.14 | 18.64 | 18.83 | 528 | NYSE | PTA | Thu, Dec 1, 2022 | 18.84 | 19.16 | 18.68 | 19.02 | 527 | NYSE | PTA | Wed, Nov 30, 2022 | 18.69 | 18.77 | 18.24 | 18.62 | 526 | NYSE | PTA | Tue, Nov 29, 2022 | 18.65 | 18.65 | 18.42 | 18.65 | 525 | NYSE | PTA | Mon, Nov 28, 2022 | 18.55 | 18.85 | 18.51 | 18.68 | 524 | NYSE | PTA | Fri, Nov 25, 2022 | 18.82 | 18.83 | 18.63 | 18.64 | 523 | NYSE | PTA | Wed, Nov 23, 2022 | 18.65 | 18.95 | 18.55 | 18.71 | 522 | NYSE | PTA | Tue, Nov 22, 2022 | 18.75 | 18.75 | 18.45 | 18.74 | 521 | NYSE | PTA | Mon, Nov 21, 2022 | 18.51 | 18.72 | 18.40 | 18.70 | 520 | NYSE | PTA | Fri, Nov 18, 2022 | 18.58 | 18.63 | 18.21 | 18.46 | 519 | NYSE | PTA | Thu, Nov 17, 2022 | 18.36 | 18.55 | 18.24 | 18.40 | 518 | NYSE | PTA | Wed, Nov 16, 2022 | 18.67 | 18.67 | 18.39 | 18.45 | 517 | NYSE | PTA | Tue, Nov 15, 2022 | 18.10 | 18.68 | 18.10 | 18.51 | 516 | NYSE | PTA | Mon, Nov 14, 2022 | 18.14 | 18.33 | 18.12 | 18.05 | 515 | NYSE | PTA | Fri, Nov 11, 2022 | 18.15 | 18.44 | 18.15 | 18.34 | 514 | NYSE | PTA | Thu, Nov 10, 2022 | 18.10 | 18.39 | 18.06 | 18.25 | 513 | NYSE | PTA | Wed, Nov 9, 2022 | 18.09 | 18.09 | 17.70 | 17.85 | 512 | NYSE | PTA | Tue, Nov 8, 2022 | 17.73 | 18.11 | 17.73 | 18.02 | 511 | NYSE | PTA | Mon, Nov 7, 2022 | 17.84 | 17.86 | 17.70 | 17.79 | 510 | NYSE | PTA | Fri, Nov 4, 2022 | 17.63 | 17.80 | 17.56 | 17.73 | 509 | NYSE | PTA | Thu, Nov 3, 2022 | 17.60 | 17.80 | 17.59 | 17.63 | 508 | NYSE | PTA | Wed, Nov 2, 2022 | 17.75 | 17.98 | 17.71 | 17.75 | 507 | NYSE | PTA | Tue, Nov 1, 2022 | 17.75 | 17.92 | 17.69 | 17.83 | 506 | NYSE | PTA | Mon, Oct 31, 2022 | 17.69 | 17.78 | 17.38 | 17.59 | 505 | NYSE | PTA | Fri, Oct 28, 2022 | 17.53 | 17.66 | 17.46 | 17.58 | 504 | NYSE | PTA | Thu, Oct 27, 2022 | 17.27 | 17.59 | 17.25 | 17.47 | 503 | NYSE | PTA | Wed, Oct 26, 2022 | 17.18 | 17.39 | 17.15 | 17.30 | 502 | NYSE | PTA | Tue, Oct 25, 2022 | 17.15 | 17.27 | 17.09 | 17.18 | 501 | NYSE | PTA | Mon, Oct 24, 2022 | 17.06 | 17.31 | 16.95 | 17.08 | 500 | NYSE | PTA | Fri, Oct 21, 2022 | 16.97 | 17.24 | 16.93 | 16.93 | 499 | NYSE | PTA | Thu, Oct 20, 2022 | 17.10 | 17.26 | 17.00 | 17.01 | 498 | NYSE | PTA | Wed, Oct 19, 2022 | 17.31 | 17.35 | 17.06 | 17.09 | 497 | NYSE | PTA | Tue, Oct 18, 2022 | 17.30 | 17.43 | 17.13 | 17.24 | 496 | NYSE | PTA | Mon, Oct 17, 2022 | 17.48 | 17.72 | 17.09 | 17.19 | 495 | NYSE | PTA | Fri, Oct 14, 2022 | 17.43 | 17.55 | 17.19 | 17.22 | 494 | NYSE | PTA | Thu, Oct 13, 2022 | 17.01 | 17.60 | 17.01 | 17.53 | 493 | NYSE | PTA | Wed, Oct 12, 2022 | 17.35 | 17.57 | 17.20 | 17.24 | 492 | NYSE | PTA | Tue, Oct 11, 2022 | 17.80 | 17.81 | 17.38 | 17.44 | 491 | NYSE | PTA | Mon, Oct 10, 2022 | 17.88 | 18.04 | 17.84 | 17.83 | 490 | NYSE | PTA | Fri, Oct 7, 2022 | 18.23 | 18.56 | 17.97 | 18.06 | 489 | NYSE | PTA | Thu, Oct 6, 2022 | 18.50 | 18.92 | 18.12 | 18.24 | 488 | NYSE | PTA | Wed, Oct 5, 2022 | 18.68 | 18.68 | 18.06 | 18.38 | 487 | NYSE | PTA | Tue, Oct 4, 2022 | 18.99 | 19.17 | 18.81 | 18.92 | 486 | NYSE | PTA | Mon, Oct 3, 2022 | 18.20 | 19.03 | 18.15 | 18.87 | 485 | NYSE | PTA | Fri, Sep 30, 2022 | 17.89 | 18.54 | 17.89 | 18.10 | 484 | NYSE | PTA | Thu, Sep 29, 2022 | 18.44 | 18.44 | 17.94 | 18.06 | 483 | NYSE | PTA | Wed, Sep 28, 2022 | 18.00 | 18.74 | 18.00 | 18.40 | 482 | NYSE | PTA | Tue, Sep 27, 2022 | 17.99 | 18.17 | 17.65 | 17.99 | 481 | NYSE | PTA | Mon, Sep 26, 2022 | 17.87 | 18.15 | 17.71 | 17.94 | 480 | NYSE | PTA | Fri, Sep 23, 2022 | 18.15 | 18.24 | 17.85 | 18.05 | 479 | NYSE | PTA | Thu, Sep 22, 2022 | 18.64 | 18.65 | 18.15 | 18.24 | 478 | NYSE | PTA | Wed, Sep 21, 2022 | 18.71 | 18.84 | 18.53 | 18.62 | 477 | NYSE | PTA | Tue, Sep 20, 2022 | 18.37 | 18.67 | 18.31 | 18.60 | 476 | NYSE | PTA | Mon, Sep 19, 2022 | 18.51 | 18.62 | 18.37 | 18.45 | 475 | NYSE | PTA | Fri, Sep 16, 2022 | 18.67 | 18.73 | 18.50 | 18.58 | 474 | NYSE | PTA | Thu, Sep 15, 2022 | 18.89 | 18.96 | 18.67 | 18.76 | 473 | NYSE | PTA | Wed, Sep 14, 2022 | 18.75 | 18.98 | 18.72 | 18.87 | 472 | NYSE | PTA | Tue, Sep 13, 2022 | 18.68 | 18.90 | 18.68 | 18.75 | 471 | NYSE | PTA | Mon, Sep 12, 2022 | 19.03 | 19.15 | 18.96 | 18.88 | 470 | NYSE | PTA | Fri, Sep 9, 2022 | 18.98 | 19.08 | 18.91 | 18.96 | 469 | NYSE | PTA | Thu, Sep 8, 2022 | 18.99 | 19.08 | 18.90 | 18.91 | 468 | NYSE | PTA | Wed, Sep 7, 2022 | 18.99 | 19.14 | 18.95 | 18.97 | 467 | NYSE | PTA | Tue, Sep 6, 2022 | 19.08 | 19.08 | 18.87 | 18.92 | 466 | NYSE | PTA | Fri, Sep 2, 2022 | 19.17 | 19.20 | 18.93 | 19.08 | 465 | NYSE | PTA | Thu, Sep 1, 2022 | 19.33 | 19.33 | 18.95 | 19.03 | 464 | NYSE | PTA | Wed, Aug 31, 2022 | 19.65 | 19.77 | 19.25 | 19.32 | 463 | NYSE | PTA | Tue, Aug 30, 2022 | 19.48 | 19.60 | 19.33 | 19.45 | 462 | NYSE | PTA | Mon, Aug 29, 2022 | 19.57 | 19.76 | 19.42 | 19.45 | 461 | NYSE | PTA | Fri, Aug 26, 2022 | 19.80 | 19.88 | 19.60 | 19.63 | 460 | NYSE | PTA | Thu, Aug 25, 2022 | 19.79 | 20.06 | 19.79 | 19.81 | 459 | NYSE | PTA | Wed, Aug 24, 2022 | 19.83 | 19.99 | 19.77 | 19.89 | 458 | NYSE | PTA | Tue, Aug 23, 2022 | 19.75 | 20.06 | 19.57 | 19.79 | 457 | NYSE | PTA | Mon, Aug 22, 2022 | 19.87 | 19.89 | 19.66 | 19.70 | 456 | NYSE | PTA | Fri, Aug 19, 2022 | 19.97 | 20.05 | 19.76 | 19.89 | 455 | NYSE | PTA | Thu, Aug 18, 2022 | 20.00 | 20.28 | 19.93 | 19.93 | 454 | NYSE | PTA | Wed, Aug 17, 2022 | 20.41 | 20.41 | 20.00 | 20.09 | 453 | NYSE | PTA | Tue, Aug 16, 2022 | 20.41 | 20.55 | 20.26 | 20.50 | 452 | NYSE | PTA | Mon, Aug 15, 2022 | 20.55 | 20.63 | 20.43 | 20.39 | 451 | NYSE | PTA | Fri, Aug 12, 2022 | 20.59 | 20.59 | 20.39 | 20.57 | 450 | NYSE | PTA | Thu, Aug 11, 2022 | 20.44 | 20.66 | 20.40 | 20.50 | 449 | NYSE | PTA | Wed, Aug 10, 2022 | 20.40 | 20.49 | 20.33 | 20.36 | 448 | NYSE | PTA | Tue, Aug 9, 2022 | 20.25 | 20.34 | 20.10 | 20.27 | 447 | NYSE | PTA | Mon, Aug 8, 2022 | 20.33 | 20.52 | 20.27 | 20.37 | 446 | NYSE | PTA | Fri, Aug 5, 2022 | 20.30 | 20.40 | 19.84 | 20.34 | 445 | NYSE | PTA | Thu, Aug 4, 2022 | 20.41 | 20.49 | 20.29 | 20.38 | 444 | NYSE | PTA | Wed, Aug 3, 2022 | 20.43 | 20.45 | 20.21 | 20.37 | 443 | NYSE | PTA | Tue, Aug 2, 2022 | 20.31 | 20.47 | 20.19 | 20.33 | 442 | NYSE | PTA | Mon, Aug 1, 2022 | 19.93 | 20.48 | 19.81 | 20.25 | 441 | NYSE | PTA | Fri, Jul 29, 2022 | 19.72 | 19.97 | 19.54 | 19.93 | 440 | NYSE | PTA | Thu, Jul 28, 2022 | 19.68 | 19.71 | 19.45 | 19.48 | 439 | NYSE | PTA | Wed, Jul 27, 2022 | 19.40 | 19.59 | 19.40 | 19.47 | 438 | NYSE | PTA | Tue, Jul 26, 2022 | 19.35 | 19.50 | 19.31 | 19.39 | 437 | NYSE | PTA | Mon, Jul 25, 2022 | 19.28 | 19.49 | 19.20 | 19.35 | 436 | NYSE | PTA | Fri, Jul 22, 2022 | 19.35 | 19.60 | 19.26 | 19.40 | 435 | NYSE | PTA | Thu, Jul 21, 2022 | 19.26 | 19.34 | 19.14 | 19.34 | 434 | NYSE | PTA | Wed, Jul 20, 2022 | 19.34 | 19.34 | 19.01 | 19.20 | 433 | NYSE | PTA | Tue, Jul 19, 2022 | 18.98 | 19.25 | 18.97 | 19.13 | 432 | NYSE | PTA | Mon, Jul 18, 2022 | 18.81 | 18.94 | 18.80 | 18.89 | 431 | NYSE | PTA | Fri, Jul 15, 2022 | 19.14 | 19.14 | 18.75 | 18.76 | 430 | NYSE | PTA | Thu, Jul 14, 2022 | 18.75 | 19.04 | 18.50 | 18.76 | 429 | NYSE | PTA | Wed, Jul 13, 2022 | 18.67 | 18.75 | 18.62 | 18.75 | 428 | NYSE | PTA | Tue, Jul 12, 2022 | 18.95 | 19.16 | 18.70 | 18.72 | 427 | NYSE | PTA | Mon, Jul 11, 2022 | 19.22 | 19.30 | 18.85 | 18.94 | 426 | NYSE | PTA | Fri, Jul 8, 2022 | 19.19 | 19.23 | 19.01 | 19.18 | 425 | NYSE | PTA | Thu, Jul 7, 2022 | 19.12 | 19.19 | 19.00 | 19.19 | 424 | NYSE | PTA | Wed, Jul 6, 2022 | 19.06 | 19.20 | 18.87 | 19.00 | 423 | NYSE | PTA | Tue, Jul 5, 2022 | 19.00 | 19.06 | 18.62 | 18.94 | 422 | NYSE | PTA | Fri, Jul 1, 2022 | 19.11 | 19.14 | 18.90 | 19.02 | 421 | NYSE | PTA | Thu, Jun 30, 2022 | 19.02 | 19.16 | 18.84 | 19.06 | 420 | NYSE | PTA | Wed, Jun 29, 2022 | 18.72 | 18.96 | 18.69 | 18.91 | 419 | NYSE | PTA | Tue, Jun 28, 2022 | 18.48 | 18.97 | 18.48 | 18.77 | 418 | NYSE | PTA | Mon, Jun 27, 2022 | 18.55 | 18.68 | 18.35 | 18.48 | 417 | NYSE | PTA | Fri, Jun 24, 2022 | 18.30 | 18.54 | 18.23 | 18.54 | 416 | NYSE | PTA | Thu, Jun 23, 2022 | 18.24 | 18.33 | 18.08 | 18.25 | 415 | NYSE | PTA | Wed, Jun 22, 2022 | 18.02 | 18.29 | 18.02 | 18.13 | 414 | NYSE | PTA | Tue, Jun 21, 2022 | 18.50 | 18.65 | 18.02 | 18.11 | 413 | NYSE | PTA | Fri, Jun 17, 2022 | 18.49 | 18.52 | 18.19 | 18.42 | 412 | NYSE | PTA | Thu, Jun 16, 2022 | 18.87 | 18.93 | 18.06 | 18.31 | 411 | NYSE | PTA | Wed, Jun 15, 2022 | 18.94 | 19.25 | 18.80 | 19.03 | 410 | NYSE | PTA | Tue, Jun 14, 2022 | 19.00 | 19.64 | 18.89 | 18.90 | 409 | NYSE | PTA | Mon, Jun 13, 2022 | 19.50 | 19.73 | 19.10 | 19.00 | 408 | NYSE | PTA | Fri, Jun 10, 2022 | 19.85 | 19.90 | 19.62 | 19.87 | 407 | NYSE | PTA | Thu, Jun 9, 2022 | 20.03 | 20.10 | 19.85 | 20.00 | 406 | NYSE | PTA | Wed, Jun 8, 2022 | 20.16 | 20.27 | 19.84 | 20.01 | 405 | NYSE | PTA | Tue, Jun 7, 2022 | 19.91 | 20.25 | 19.85 | 20.17 | 404 | NYSE | PTA | Mon, Jun 6, 2022 | 20.07 | 20.17 | 19.73 | 20.16 | 403 | NYSE | PTA | Fri, Jun 3, 2022 | 20.20 | 20.35 | 19.81 | 19.97 | 402 | NYSE | PTA | Thu, Jun 2, 2022 | 20.27 | 20.46 | 20.11 | 20.40 | 401 | NYSE | PTA | Wed, Jun 1, 2022 | 20.00 | 20.45 | 19.93 | 20.27 | 400 | NYSE | PTA | Tue, May 31, 2022 | 20.09 | 20.20 | 19.58 | 19.99 | 399 | NYSE | PTA | Fri, May 27, 2022 | 19.89 | 20.26 | 19.89 | 20.10 | 398 | NYSE | PTA | Thu, May 26, 2022 | 19.40 | 19.97 | 19.40 | 19.88 | 397 | NYSE | PTA | Wed, May 25, 2022 | 18.80 | 19.47 | 18.80 | 19.34 | 396 | NYSE | PTA | Tue, May 24, 2022 | 18.91 | 19.15 | 18.55 | 18.91 | 395 | NYSE | PTA | Mon, May 23, 2022 | 18.65 | 18.99 | 18.51 | 18.91 | 394 | NYSE | PTA | Fri, May 20, 2022 | 19.15 | 19.17 | 18.46 | 18.58 | 393 | NYSE | PTA | Thu, May 19, 2022 | 18.74 | 19.16 | 18.70 | 19.00 | 392 | NYSE | PTA | Wed, May 18, 2022 | 19.04 | 19.33 | 18.60 | 18.74 | 391 | NYSE | PTA | Tue, May 17, 2022 | 19.22 | 19.29 | 19.08 | 19.19 | 390 | NYSE | PTA | Mon, May 16, 2022 | 19.26 | 19.49 | 19.04 | 19.12 | 389 | NYSE | PTA | Fri, May 13, 2022 | 19.31 | 19.37 | 19.05 | 19.29 | 388 | NYSE | PTA | Thu, May 12, 2022 | 19.34 | 19.34 | 18.92 | 19.12 | 387 | NYSE | PTA | Wed, May 11, 2022 | 19.00 | 19.38 | 18.89 | 19.27 | 386 | NYSE | PTA | Tue, May 10, 2022 | 19.26 | 19.40 | 18.75 | 19.04 | 385 | NYSE | PTA | Mon, May 9, 2022 | 19.74 | 19.74 | 19.20 | 19.07 | 384 | NYSE | PTA | Fri, May 6, 2022 | 20.03 | 20.14 | 19.57 | 19.73 | 383 | NYSE | PTA | Thu, May 5, 2022 | 20.39 | 20.39 | 20.04 | 20.09 | 382 | NYSE | PTA | Wed, May 4, 2022 | 20.13 | 20.43 | 20.06 | 20.43 | 381 | NYSE | PTA | Tue, May 3, 2022 | 20.24 | 20.37 | 20.08 | 20.09 | 380 | NYSE | PTA | Mon, May 2, 2022 | 20.40 | 20.50 | 20.10 | 20.24 | 379 | NYSE | PTA | Fri, Apr 29, 2022 | 20.59 | 20.72 | 20.43 | 20.52 | 378 | NYSE | PTA | Thu, Apr 28, 2022 | 20.53 | 20.73 | 20.34 | 20.64 | 377 | NYSE | PTA | Wed, Apr 27, 2022 | 20.66 | 20.99 | 20.42 | 20.53 | 376 | NYSE | PTA | Tue, Apr 26, 2022 | 21.03 | 21.27 | 20.66 | 20.66 | 375 | NYSE | PTA | Mon, Apr 25, 2022 | 21.21 | 21.27 | 21.01 | 21.15 | 374 | NYSE | PTA | Fri, Apr 22, 2022 | 20.95 | 21.39 | 20.85 | 21.30 | 373 | NYSE | PTA | Thu, Apr 21, 2022 | 21.31 | 21.31 | 20.76 | 20.99 | 372 | NYSE | PTA | Wed, Apr 20, 2022 | 21.15 | 21.49 | 21.00 | 21.15 | 371 | NYSE | PTA | Tue, Apr 19, 2022 | 20.80 | 21.25 | 20.80 | 21.14 | 370 | NYSE | PTA | Mon, Apr 18, 2022 | 21.17 | 21.52 | 20.78 | 20.89 | 369 | NYSE | PTA | Thu, Apr 14, 2022 | 21.36 | 21.50 | 21.16 | 21.25 | 368 | NYSE | PTA | Wed, Apr 13, 2022 | 21.46 | 21.77 | 21.34 | 21.48 | 367 | NYSE | PTA | Tue, Apr 12, 2022 | 21.44 | 21.78 | 21.44 | 21.46 | 366 | NYSE | PTA | Mon, Apr 11, 2022 | 22.00 | 22.00 | 21.38 | 21.40 | 365 | NYSE | PTA | Fri, Apr 8, 2022 | 22.11 | 22.16 | 21.98 | 22.00 | 364 | NYSE | PTA | Thu, Apr 7, 2022 | 22.23 | 22.42 | 22.14 | 22.19 | 363 | NYSE | PTA | Wed, Apr 6, 2022 | 22.18 | 22.33 | 22.04 | 22.18 | 362 | NYSE | PTA | Tue, Apr 5, 2022 | 22.21 | 22.55 | 22.08 | 22.30 | 361 | NYSE | PTA | Mon, Apr 4, 2022 | 22.21 | 22.28 | 22.04 | 22.25 | 360 | NYSE | PTA | Fri, Apr 1, 2022 | 21.97 | 22.27 | 21.81 | 22.19 | 359 | NYSE | PTA | Thu, Mar 31, 2022 | 21.44 | 22.01 | 21.44 | 21.97 | 358 | NYSE | PTA | Wed, Mar 30, 2022 | 21.25 | 21.45 | 21.25 | 21.45 | 357 | NYSE | PTA | Tue, Mar 29, 2022 | 21.08 | 21.36 | 21.08 | 21.26 | 356 | NYSE | PTA | Mon, Mar 28, 2022 | 21.10 | 21.23 | 20.95 | 21.01 | 355 | NYSE | PTA | Fri, Mar 25, 2022 | 21.20 | 21.44 | 21.11 | 21.11 | 354 | NYSE | PTA | Thu, Mar 24, 2022 | 21.25 | 21.41 | 21.15 | 21.18 | 353 | NYSE | PTA | Wed, Mar 23, 2022 | 21.14 | 21.50 | 21.10 | 21.28 | 352 | NYSE | PTA | Tue, Mar 22, 2022 | 21.36 | 21.49 | 21.17 | 21.25 | 351 | NYSE | PTA | Mon, Mar 21, 2022 | 21.90 | 21.90 | 21.27 | 21.30 | 350 | NYSE | PTA | Fri, Mar 18, 2022 | 21.79 | 21.99 | 21.73 | 21.94 | 349 | NYSE | PTA | Thu, Mar 17, 2022 | 21.27 | 21.91 | 21.27 | 21.80 | 348 | NYSE | PTA | Wed, Mar 16, 2022 | 21.23 | 21.49 | 21.18 | 21.49 | 347 | NYSE | PTA | Tue, Mar 15, 2022 | 20.79 | 21.36 | 20.75 | 21.14 | 346 | NYSE | PTA | Mon, Mar 14, 2022 | 20.97 | 21.29 | 20.66 | 20.63 | 345 | NYSE | PTA | Fri, Mar 11, 2022 | 21.41 | 21.59 | 21.14 | 21.15 | 344 | NYSE | PTA | Thu, Mar 10, 2022 | 21.43 | 21.67 | 21.22 | 21.39 | 343 | NYSE | PTA | Wed, Mar 9, 2022 | 21.73 | 21.80 | 21.56 | 21.65 | 342 | NYSE | PTA | Tue, Mar 8, 2022 | 21.66 | 21.66 | 21.29 | 21.55 | 341 | NYSE | PTA | Mon, Mar 7, 2022 | 22.00 | 22.05 | 21.55 | 21.55 | 340 | NYSE | PTA | Fri, Mar 4, 2022 | 22.13 | 22.27 | 22.01 | 22.07 | 339 | NYSE | PTA | Thu, Mar 3, 2022 | 22.30 | 22.43 | 22.15 | 22.29 | 338 | NYSE | PTA | Wed, Mar 2, 2022 | 21.96 | 22.49 | 21.74 | 22.33 | 337 | NYSE | PTA | Tue, Mar 1, 2022 | 21.51 | 21.89 | 21.47 | 21.82 | 336 | NYSE | PTA | Mon, Feb 28, 2022 | 21.80 | 21.85 | 21.40 | 21.54 | 335 | NYSE | PTA | Fri, Feb 25, 2022 | 21.55 | 21.82 | 21.40 | 21.78 | 334 | NYSE | PTA | Thu, Feb 24, 2022 | 21.10 | 21.55 | 20.92 | 21.48 | 333 | NYSE | PTA | Wed, Feb 23, 2022 | 21.28 | 21.50 | 21.10 | 21.21 | 332 | NYSE | PTA | Tue, Feb 22, 2022 | 21.41 | 21.51 | 21.15 | 21.22 | 331 | NYSE | PTA | Fri, Feb 18, 2022 | 21.62 | 21.72 | 21.44 | 21.51 | 330 | NYSE | PTA | Thu, Feb 17, 2022 | 21.67 | 21.85 | 21.52 | 21.52 | 329 | NYSE | PTA | Wed, Feb 16, 2022 | 21.79 | 21.82 | 21.54 | 21.76 | 328 | NYSE | PTA | Tue, Feb 15, 2022 | 21.78 | 21.89 | 21.57 | 21.64 | 327 | NYSE | PTA | Mon, Feb 14, 2022 | 22.10 | 22.17 | 21.71 | 21.68 | 326 | NYSE | PTA | Fri, Feb 11, 2022 | 22.37 | 22.45 | 22.02 | 22.17 | 325 | NYSE | PTA | Thu, Feb 10, 2022 | 22.40 | 22.45 | 22.21 | 22.36 | 324 | NYSE | PTA | Wed, Feb 9, 2022 | 22.65 | 22.84 | 22.42 | 22.44 | 323 | NYSE | PTA | Tue, Feb 8, 2022 | 22.75 | 22.75 | 22.52 | 22.58 | 322 | NYSE | PTA | Mon, Feb 7, 2022 | 22.82 | 22.97 | 22.70 | 22.75 | 321 | NYSE | PTA | Fri, Feb 4, 2022 | 23.25 | 23.30 | 22.75 | 22.82 | 320 | NYSE | PTA | Thu, Feb 3, 2022 | 23.31 | 23.50 | 23.20 | 23.25 | 319 | NYSE | PTA | Wed, Feb 2, 2022 | 23.54 | 23.77 | 23.35 | 23.47 | 318 | NYSE | PTA | Tue, Feb 1, 2022 | 23.35 | 23.59 | 23.25 | 23.51 | 317 | NYSE | PTA | Mon, Jan 31, 2022 | 23.20 | 23.41 | 23.14 | 23.29 | 316 | NYSE | PTA | Fri, Jan 28, 2022 | 23.46 | 23.46 | 23.02 | 23.25 | 315 | NYSE | PTA | Thu, Jan 27, 2022 | 23.26 | 23.44 | 23.25 | 23.28 | 314 | NYSE | PTA | Wed, Jan 26, 2022 | 23.16 | 23.45 | 23.15 | 23.20 | 313 | NYSE | PTA | Tue, Jan 25, 2022 | 23.45 | 23.45 | 22.94 | 23.03 | 312 | NYSE | PTA | Mon, Jan 24, 2022 | 23.55 | 23.64 | 22.98 | 23.47 | 311 | NYSE | PTA | Fri, Jan 21, 2022 | 24.08 | 24.09 | 23.65 | 23.65 | 310 | NYSE | PTA | Thu, Jan 20, 2022 | 24.09 | 24.23 | 24.06 | 24.09 | 309 | NYSE | PTA | Wed, Jan 19, 2022 | 24.22 | 24.23 | 24.01 | 24.14 | 308 | NYSE | PTA | Tue, Jan 18, 2022 | 24.18 | 24.28 | 24.03 | 24.11 | 307 | NYSE | PTA | Fri, Jan 14, 2022 | 24.10 | 24.21 | 24.02 | 24.20 | 306 | NYSE | PTA | Thu, Jan 13, 2022 | 24.18 | 24.25 | 24.15 | 24.15 | 305 | NYSE | PTA | Wed, Jan 12, 2022 | 24.18 | 24.27 | 24.12 | 24.22 | 304 | NYSE | PTA | Tue, Jan 11, 2022 | 23.82 | 24.24 | 23.81 | 24.18 | 303 | NYSE | PTA | Mon, Jan 10, 2022 | 23.98 | 24.05 | 23.77 | 23.90 | 302 | NYSE | PTA | Fri, Jan 7, 2022 | 24.00 | 24.00 | 23.74 | 23.99 | 301 | NYSE | PTA | Thu, Jan 6, 2022 | 23.76 | 23.93 | 23.67 | 23.88 | 300 | NYSE | PTA | Wed, Jan 5, 2022 | 24.19 | 24.25 | 23.66 | 23.70 | 299 | NYSE | PTA | Tue, Jan 4, 2022 | 24.22 | 24.34 | 24.07 | 24.22 | 298 | NYSE | PTA | Mon, Jan 3, 2022 | 24.09 | 24.28 | 23.90 | 24.22 | 297 | NYSE | PTA | Fri, Dec 31, 2021 | 23.88 | 24.08 | 23.78 | 24.05 | 296 | NYSE | PTA | Thu, Dec 30, 2021 | 23.72 | 23.99 | 23.72 | 23.88 | 295 | NYSE | PTA | Wed, Dec 29, 2021 | 23.85 | 23.93 | 23.67 | 23.74 | 294 | NYSE | PTA | Tue, Dec 28, 2021 | 24.04 | 24.18 | 23.91 | 23.93 | 293 | NYSE | PTA | Mon, Dec 27, 2021 | 24.07 | 24.22 | 24.07 | 24.14 | 292 | NYSE | PTA | Thu, Dec 23, 2021 | 24.12 | 24.29 | 24.12 | 24.04 | 291 | NYSE | PTA | Wed, Dec 22, 2021 | 23.87 | 24.23 | 23.80 | 24.17 | 290 | NYSE | PTA | Tue, Dec 21, 2021 | 23.71 | 24.02 | 23.71 | 23.89 | 289 | NYSE | PTA | Mon, Dec 20, 2021 | 23.76 | 23.97 | 23.66 | 23.66 | 288 | NYSE | PTA | Fri, Dec 17, 2021 | 23.66 | 24.00 | 23.57 | 23.96 | 287 | NYSE | PTA | Thu, Dec 16, 2021 | 23.70 | 23.98 | 23.60 | 23.73 | 286 | NYSE | PTA | Wed, Dec 15, 2021 | 23.25 | 23.80 | 23.22 | 23.77 | 285 | NYSE | PTA | Tue, Dec 14, 2021 | 23.21 | 23.35 | 23.14 | 23.21 | 284 | NYSE | PTA | Mon, Dec 13, 2021 | 23.47 | 23.50 | 23.38 | 23.31 | 283 | NYSE | PTA | Fri, Dec 10, 2021 | 23.60 | 23.73 | 23.47 | 23.51 | 282 | NYSE | PTA | Thu, Dec 9, 2021 | 23.59 | 23.68 | 23.36 | 23.56 | 281 | NYSE | PTA | Wed, Dec 8, 2021 | 23.67 | 23.80 | 23.62 | 23.65 | 280 | NYSE | PTA | Tue, Dec 7, 2021 | 23.70 | 23.84 | 23.56 | 23.74 | 279 | NYSE | PTA | Mon, Dec 6, 2021 | 23.57 | 23.67 | 23.51 | 23.62 | 278 | NYSE | PTA | Fri, Dec 3, 2021 | 23.70 | 23.82 | 23.50 | 23.53 | 277 | NYSE | PTA | Thu, Dec 2, 2021 | 23.84 | 23.87 | 23.69 | 23.79 | 276 | NYSE | PTA | Wed, Dec 1, 2021 | 23.93 | 24.01 | 23.66 | 23.78 | 275 | NYSE | PTA | Tue, Nov 30, 2021 | 24.15 | 24.18 | 23.71 | 23.80 | 274 | NYSE | PTA | Mon, Nov 29, 2021 | 23.93 | 24.20 | 23.93 | 24.18 | 273 | NYSE | PTA | Fri, Nov 26, 2021 | 23.99 | 24.00 | 23.78 | 23.88 | 272 | NYSE | PTA | Wed, Nov 24, 2021 | 24.25 | 24.25 | 24.03 | 24.11 | 271 | NYSE | PTA | Tue, Nov 23, 2021 | 24.14 | 24.47 | 24.00 | 24.22 | 270 | NYSE | PTA | Mon, Nov 22, 2021 | 24.53 | 24.56 | 24.14 | 24.20 | 269 | NYSE | PTA | Fri, Nov 19, 2021 | 24.54 | 24.58 | 24.49 | 24.55 | 268 | NYSE | PTA | Thu, Nov 18, 2021 | 24.72 | 24.72 | 24.49 | 24.54 | 267 | NYSE | PTA | Wed, Nov 17, 2021 | 24.63 | 24.74 | 24.63 | 24.66 | 266 | NYSE | PTA | Tue, Nov 16, 2021 | 24.84 | 24.85 | 24.67 | 24.67 | 265 | NYSE | PTA | Mon, Nov 15, 2021 | 24.86 | 24.99 | 24.85 | 24.73 | 264 | NYSE | PTA | Fri, Nov 12, 2021 | 24.86 | 24.96 | 24.83 | 24.85 | 263 | NYSE | PTA | Thu, Nov 11, 2021 | 24.89 | 24.94 | 24.83 | 24.86 | 262 | NYSE | PTA | Wed, Nov 10, 2021 | 24.95 | 25.01 | 24.83 | 24.86 | 261 | NYSE | PTA | Tue, Nov 9, 2021 | 24.99 | 25.03 | 24.92 | 25.03 | 260 | NYSE | PTA | Mon, Nov 8, 2021 | 24.94 | 25.01 | 24.90 | 24.93 | 259 | NYSE | PTA | Fri, Nov 5, 2021 | 24.91 | 24.94 | 24.86 | 24.92 | 258 | NYSE | PTA | Thu, Nov 4, 2021 | 24.82 | 24.93 | 24.82 | 24.88 | 257 | NYSE | PTA | Wed, Nov 3, 2021 | 24.93 | 24.94 | 24.80 | 24.83 | 256 | NYSE | PTA | Tue, Nov 2, 2021 | 24.92 | 24.98 | 24.86 | 24.90 | 255 | NYSE | PTA | Mon, Nov 1, 2021 | 24.97 | 24.99 | 24.88 | 24.92 | 254 | NYSE | PTA | Fri, Oct 29, 2021 | 24.91 | 25.01 | 24.88 | 24.97 | 253 | NYSE | PTA | Thu, Oct 28, 2021 | 25.01 | 25.02 | 24.87 | 24.97 | 252 | NYSE | PTA | Wed, Oct 27, 2021 | 24.97 | 25.02 | 24.96 | 24.99 | 251 | NYSE | PTA | Tue, Oct 26, 2021 | 24.91 | 24.95 | 24.88 | 24.93 | 250 | NYSE | PTA | Mon, Oct 25, 2021 | 25.00 | 25.00 | 24.89 | 24.91 | 249 | NYSE | PTA | Fri, Oct 22, 2021 | 24.90 | 25.03 | 24.87 | 24.94 | 248 | NYSE | PTA | Thu, Oct 21, 2021 | 25.02 | 25.07 | 24.90 | 24.91 | 247 | NYSE | PTA | Wed, Oct 20, 2021 | 25.01 | 25.09 | 24.97 | 25.01 | 246 | NYSE | PTA | Tue, Oct 19, 2021 | 25.03 | 25.03 | 24.96 | 25.01 | 245 | NYSE | PTA | Mon, Oct 18, 2021 | 24.99 | 25.09 | 24.95 | 24.98 | 244 | NYSE | PTA | Fri, Oct 15, 2021 | 25.12 | 25.12 | 24.96 | 25.00 | 243 | NYSE | PTA | Thu, Oct 14, 2021 | 25.22 | 25.24 | 25.05 | 25.10 | 242 | NYSE | PTA | Wed, Oct 13, 2021 | 25.07 | 25.20 | 25.02 | 25.15 | 241 | NYSE | PTA | Tue, Oct 12, 2021 | 25.00 | 25.10 | 25.00 | 25.07 | 240 | NYSE | PTA | Mon, Oct 11, 2021 | 25.06 | 25.19 | 25.05 | 24.94 | 239 | NYSE | PTA | Fri, Oct 8, 2021 | 25.22 | 25.22 | 25.02 | 25.09 | 238 | NYSE | PTA | Thu, Oct 7, 2021 | 25.13 | 25.24 | 25.02 | 25.07 | 237 | NYSE | PTA | Wed, Oct 6, 2021 | 24.98 | 25.24 | 24.98 | 25.15 | 236 | NYSE | PTA | Tue, Oct 5, 2021 | 25.03 | 25.18 | 24.95 | 24.99 | 235 | NYSE | PTA | Mon, Oct 4, 2021 | 25.12 | 25.12 | 24.95 | 25.03 | 234 | NYSE | PTA | Fri, Oct 1, 2021 | 25.06 | 25.25 | 25.00 | 25.12 | 233 | NYSE | PTA | Thu, Sep 30, 2021 | 25.09 | 25.26 | 25.00 | 25.02 | 232 | NYSE | PTA | Wed, Sep 29, 2021 | 25.05 | 25.11 | 24.95 | 25.03 | 231 | NYSE | PTA | Tue, Sep 28, 2021 | 25.00 | 25.06 | 24.90 | 24.95 | 230 | NYSE | PTA | Mon, Sep 27, 2021 | 25.01 | 25.16 | 25.00 | 25.05 | 229 | NYSE | PTA | Fri, Sep 24, 2021 | 25.17 | 25.24 | 25.10 | 25.13 | 228 | NYSE | PTA | Thu, Sep 23, 2021 | 25.38 | 25.40 | 25.17 | 25.24 | 227 | NYSE | PTA | Wed, Sep 22, 2021 | 25.28 | 25.40 | 25.15 | 25.34 | 226 | NYSE | PTA | Tue, Sep 21, 2021 | 25.23 | 25.33 | 25.10 | 25.14 | 225 | NYSE | PTA | Mon, Sep 20, 2021 | 25.19 | 25.31 | 25.09 | 25.30 | 224 | NYSE | PTA | Fri, Sep 17, 2021 | 25.69 | 25.69 | 25.25 | 25.32 | 223 | NYSE | PTA | Thu, Sep 16, 2021 | 25.52 | 25.70 | 25.36 | 25.60 | 222 | NYSE | PTA | Wed, Sep 15, 2021 | 25.36 | 25.58 | 25.31 | 25.42 | 221 | NYSE | PTA | Tue, Sep 14, 2021 | 25.40 | 25.69 | 25.28 | 25.40 | 220 | NYSE | PTA | Mon, Sep 13, 2021 | 25.48 | 25.57 | 25.45 | 25.40 | 219 | NYSE | PTA | Fri, Sep 10, 2021 | 25.50 | 25.56 | 25.42 | 25.47 | 218 | NYSE | PTA | Thu, Sep 9, 2021 | 25.67 | 25.70 | 25.35 | 25.49 | 217 | NYSE | PTA | Wed, Sep 8, 2021 | 25.81 | 25.85 | 25.57 | 25.62 | 216 | NYSE | PTA | Tue, Sep 7, 2021 | 25.86 | 25.87 | 25.73 | 25.81 | 215 | NYSE | PTA | Fri, Sep 3, 2021 | 25.77 | 25.85 | 25.66 | 25.85 | 214 | NYSE | PTA | Thu, Sep 2, 2021 | 25.75 | 25.80 | 25.56 | 25.68 | 213 | NYSE | PTA | Wed, Sep 1, 2021 | 25.62 | 25.74 | 25.52 | 25.72 | 212 | NYSE | PTA | Tue, Aug 31, 2021 | 25.64 | 25.67 | 25.42 | 25.53 | 211 | NYSE | PTA | Mon, Aug 30, 2021 | 25.38 | 25.55 | 25.36 | 25.51 | 210 | NYSE | PTA | Fri, Aug 27, 2021 | 25.35 | 25.49 | 25.35 | 25.46 | 209 | NYSE | PTA | Thu, Aug 26, 2021 | 25.39 | 25.44 | 25.27 | 25.34 | 208 | NYSE | PTA | Wed, Aug 25, 2021 | 25.52 | 25.52 | 25.28 | 25.36 | 207 | NYSE | PTA | Tue, Aug 24, 2021 | 25.37 | 25.55 | 25.30 | 25.47 | 206 | NYSE | PTA | Mon, Aug 23, 2021 | 25.57 | 25.68 | 25.32 | 25.33 | 205 | NYSE | PTA | Fri, Aug 20, 2021 | 25.42 | 25.58 | 25.39 | 25.45 | 204 | NYSE | PTA | Thu, Aug 19, 2021 | 25.55 | 25.60 | 25.37 | 25.38 | 203 | NYSE | PTA | Wed, Aug 18, 2021 | 25.53 | 25.60 | 25.45 | 25.52 | 202 | NYSE | PTA | Tue, Aug 17, 2021 | 25.48 | 25.60 | 25.45 | 25.60 | 201 | NYSE | PTA | Mon, Aug 16, 2021 | 25.56 | 25.66 | 25.52 | 25.42 | 200 | NYSE | PTA | Fri, Aug 13, 2021 | 25.65 | 25.67 | 25.52 | 25.55 | 199 | NYSE | PTA | Thu, Aug 12, 2021 | 25.66 | 25.68 | 25.54 | 25.58 | 198 | NYSE | PTA | Wed, Aug 11, 2021 | 25.60 | 25.65 | 25.54 | 25.58 | 197 | NYSE | PTA | Tue, Aug 10, 2021 | 25.84 | 25.84 | 25.52 | 25.60 | 196 | NYSE | PTA | Mon, Aug 9, 2021 | 25.89 | 25.89 | 25.71 | 25.79 | 195 | NYSE | PTA | Fri, Aug 6, 2021 | 25.68 | 25.83 | 25.52 | 25.80 | 194 | NYSE | PTA | Thu, Aug 5, 2021 | 25.51 | 25.70 | 25.51 | 25.66 | 193 | NYSE | PTA | Wed, Aug 4, 2021 | 25.74 | 25.83 | 25.51 | 25.60 | 192 | NYSE | PTA | Tue, Aug 3, 2021 | 25.72 | 25.77 | 25.52 | 25.75 | 191 | NYSE | PTA | Mon, Aug 2, 2021 | 25.65 | 25.70 | 25.51 | 25.65 | 190 | NYSE | PTA | Fri, Jul 30, 2021 | 25.60 | 25.67 | 25.51 | 25.57 | 189 | NYSE | PTA | Thu, Jul 29, 2021 | 25.50 | 25.53 | 25.30 | 25.52 | 188 | NYSE | PTA | Wed, Jul 28, 2021 | 25.21 | 25.52 | 25.21 | 25.38 | 187 | NYSE | PTA | Tue, Jul 27, 2021 | 25.40 | 25.50 | 25.16 | 25.25 | 186 | NYSE | PTA | Mon, Jul 26, 2021 | 25.43 | 25.57 | 25.37 | 25.50 | 185 | NYSE | PTA | Fri, Jul 23, 2021 | 25.38 | 25.65 | 25.38 | 25.41 | 184 | NYSE | PTA | Thu, Jul 22, 2021 | 25.48 | 25.70 | 25.26 | 25.47 | 183 | NYSE | PTA | Wed, Jul 21, 2021 | 25.67 | 25.70 | 25.40 | 25.51 | 182 | NYSE | PTA | Tue, Jul 20, 2021 | 25.63 | 25.70 | 25.40 | 25.48 | 181 | NYSE | PTA | Mon, Jul 19, 2021 | 25.16 | 25.55 | 25.02 | 25.49 | 180 | NYSE | PTA | Fri, Jul 16, 2021 | 25.48 | 25.67 | 25.20 | 25.28 | 179 | NYSE | PTA | Thu, Jul 15, 2021 | 25.49 | 25.74 | 25.35 | 25.52 | 178 | NYSE | PTA | Wed, Jul 14, 2021 | 25.62 | 25.82 | 25.37 | 25.41 | 177 | NYSE | PTA | Tue, Jul 13, 2021 | 25.69 | 25.80 | 25.55 | 25.67 | 176 | NYSE | PTA | Mon, Jul 12, 2021 | 25.99 | 25.99 | 25.66 | 25.66 | 175 | NYSE | PTA | Fri, Jul 9, 2021 | 25.95 | 25.98 | 25.65 | 25.85 | 174 | NYSE | PTA | Thu, Jul 8, 2021 | 25.86 | 25.94 | 25.55 | 25.82 | 173 | NYSE | PTA | Wed, Jul 7, 2021 | 25.97 | 25.99 | 25.57 | 25.75 | 172 | NYSE | PTA | Tue, Jul 6, 2021 | 25.75 | 25.97 | 25.71 | 25.97 | 171 | NYSE | PTA | Fri, Jul 2, 2021 | 25.45 | 25.80 | 25.45 | 25.75 | 170 | NYSE | PTA | Thu, Jul 1, 2021 | 25.30 | 25.57 | 25.30 | 25.49 | 169 | NYSE | PTA | Wed, Jun 30, 2021 | 25.30 | 25.50 | 25.28 | 25.28 | 168 | NYSE | PTA | Tue, Jun 29, 2021 | 25.25 | 25.46 | 25.25 | 25.32 | 167 | NYSE | PTA | Mon, Jun 28, 2021 | 25.23 | 25.35 | 25.23 | 25.35 | 166 | NYSE | PTA | Fri, Jun 25, 2021 | 25.24 | 25.34 | 25.19 | 25.20 | 165 | NYSE | PTA | Thu, Jun 24, 2021 | 25.23 | 25.34 | 25.20 | 25.31 | 164 | NYSE | PTA | Wed, Jun 23, 2021 | 25.20 | 25.30 | 25.18 | 25.29 | 163 | NYSE | PTA | Tue, Jun 22, 2021 | 25.11 | 25.28 | 25.11 | 25.27 | 162 | NYSE | PTA | Mon, Jun 21, 2021 | 25.09 | 25.22 | 25.06 | 25.15 | 161 | NYSE | PTA | Fri, Jun 18, 2021 | 25.09 | 25.15 | 25.03 | 25.08 | 160 | NYSE | PTA | Thu, Jun 17, 2021 | 25.13 | 25.14 | 25.02 | 25.11 | 159 | NYSE | PTA | Wed, Jun 16, 2021 | 25.18 | 25.21 | 25.01 | 25.07 | 158 | NYSE | PTA | Tue, Jun 15, 2021 | 25.25 | 25.38 | 25.10 | 25.13 | 157 | NYSE | PTA | Mon, Jun 14, 2021 | 25.42 | 25.50 | 25.35 | 25.24 | 156 | NYSE | PTA | Fri, Jun 11, 2021 | 25.38 | 25.48 | 25.25 | 25.33 | 155 | NYSE | PTA | Thu, Jun 10, 2021 | 25.29 | 25.37 | 25.23 | 25.32 | 154 | NYSE | PTA | Wed, Jun 9, 2021 | 25.38 | 25.40 | 25.23 | 25.24 | 153 | NYSE | PTA | Tue, Jun 8, 2021 | 25.31 | 25.41 | 25.18 | 25.32 | 152 | NYSE | PTA | Mon, Jun 7, 2021 | 25.57 | 25.57 | 25.16 | 25.25 | 151 | NYSE | PTA | Fri, Jun 4, 2021 | 25.27 | 25.52 | 25.25 | 25.50 | 150 | NYSE | PTA | Thu, Jun 3, 2021 | 25.45 | 25.54 | 25.13 | 25.32 | 149 | NYSE | PTA | Wed, Jun 2, 2021 | 25.05 | 25.45 | 25.04 | 25.40 | 148 | NYSE | PTA | Tue, Jun 1, 2021 | 25.00 | 25.04 | 24.97 | 25.04 | 147 | NYSE | PTA | Fri, May 28, 2021 | 25.00 | 25.04 | 24.92 | 25.00 | 146 | NYSE | PTA | Thu, May 27, 2021 | 25.02 | 25.06 | 24.89 | 24.99 | 145 | NYSE | PTA | Wed, May 26, 2021 | 25.18 | 25.20 | 24.99 | 25.00 | 144 | NYSE | PTA | Tue, May 25, 2021 | 25.05 | 25.19 | 25.03 | 25.17 | 143 | NYSE | PTA | Mon, May 24, 2021 | 25.20 | 25.20 | 25.01 | 25.06 | 142 | NYSE | PTA | Fri, May 21, 2021 | 25.10 | 25.20 | 25.06 | 25.14 | 141 | NYSE | PTA | Thu, May 20, 2021 | 25.10 | 25.18 | 25.05 | 25.10 | 140 | NYSE | PTA | Wed, May 19, 2021 | 24.98 | 25.25 | 24.98 | 25.10 | 139 | NYSE | PTA | Tue, May 18, 2021 | 25.08 | 25.16 | 25.00 | 25.06 | 138 | NYSE | PTA | Mon, May 17, 2021 | 25.00 | 25.10 | 24.96 | 24.98 | 137 | NYSE | PTA | Fri, May 14, 2021 | 25.34 | 25.40 | 24.95 | 25.00 | 136 | NYSE | PTA | Thu, May 13, 2021 | 25.45 | 25.45 | 24.90 | 24.95 | 135 | NYSE | PTA | Wed, May 12, 2021 | 25.27 | 25.58 | 25.13 | 25.15 | 134 | NYSE | PTA | Tue, May 11, 2021 | 25.58 | 25.58 | 25.13 | 25.30 | 133 | NYSE | PTA | Mon, May 10, 2021 | 25.50 | 25.62 | 25.36 | 25.40 | 132 | NYSE | PTA | Fri, May 7, 2021 | 25.50 | 25.50 | 25.37 | 25.50 | 131 | NYSE | PTA | Thu, May 6, 2021 | 25.42 | 25.50 | 25.37 | 25.45 | 130 | NYSE | PTA | Wed, May 5, 2021 | 25.54 | 25.62 | 25.47 | 25.54 | 129 | NYSE | PTA | Tue, May 4, 2021 | 25.45 | 25.63 | 25.40 | 25.52 | 128 | NYSE | PTA | Mon, May 3, 2021 | 25.54 | 25.54 | 25.40 | 25.49 | 127 | NYSE | PTA | Fri, Apr 30, 2021 | 25.54 | 25.54 | 25.42 | 25.45 | 126 | NYSE | PTA | Thu, Apr 29, 2021 | 25.45 | 25.47 | 25.42 | 25.43 | 125 | NYSE | PTA | Wed, Apr 28, 2021 | 25.45 | 25.50 | 25.40 | 25.48 | 124 | NYSE | PTA | Tue, Apr 27, 2021 | 25.40 | 25.50 | 25.34 | 25.50 | 123 | NYSE | PTA | Mon, Apr 26, 2021 | 25.30 | 25.40 | 25.17 | 25.34 | 122 | NYSE | PTA | Fri, Apr 23, 2021 | 25.10 | 25.31 | 25.10 | 25.24 | 121 | NYSE | PTA | Thu, Apr 22, 2021 | 25.27 | 25.30 | 25.03 | 25.06 | 120 | NYSE | PTA | Wed, Apr 21, 2021 | 25.27 | 25.40 | 25.21 | 25.21 | 119 | NYSE | PTA | Tue, Apr 20, 2021 | 25.24 | 25.28 | 25.11 | 25.20 | 118 | NYSE | PTA | Mon, Apr 19, 2021 | 25.25 | 25.29 | 25.17 | 25.19 | 117 | NYSE | PTA | Fri, Apr 16, 2021 | 25.10 | 25.40 | 25.10 | 25.25 | 116 | NYSE | PTA | Thu, Apr 15, 2021 | 25.10 | 25.29 | 25.07 | 25.17 | 115 | NYSE | PTA | Wed, Apr 14, 2021 | 25.01 | 25.25 | 25.01 | 25.14 | 114 | NYSE | PTA | Tue, Apr 13, 2021 | 24.88 | 25.08 | 24.88 | 25.04 | 113 | NYSE | PTA | Mon, Apr 12, 2021 | 25.10 | 25.18 | 24.98 | 24.92 | 112 | NYSE | PTA | Fri, Apr 9, 2021 | 25.04 | 25.10 | 24.95 | 25.07 | 111 | NYSE | PTA | Thu, Apr 8, 2021 | 25.00 | 25.10 | 24.95 | 25.00 | 110 | NYSE | PTA | Wed, Apr 7, 2021 | 25.00 | 25.10 | 24.93 | 25.00 | 109 | NYSE | PTA | Tue, Apr 6, 2021 | 24.94 | 25.00 | 24.85 | 24.98 | 108 | NYSE | PTA | Mon, Apr 5, 2021 | 24.85 | 25.00 | 24.80 | 24.85 | 107 | NYSE | PTA | Thu, Apr 1, 2021 | 24.86 | 25.00 | 24.80 | 24.80 | 106 | NYSE | PTA | Wed, Mar 31, 2021 | 24.86 | 24.86 | 24.76 | 24.85 | 105 | NYSE | PTA | Tue, Mar 30, 2021 | 24.85 | 24.91 | 24.75 | 24.80 | 104 | NYSE | PTA | Mon, Mar 29, 2021 | 24.77 | 24.86 | 24.70 | 24.74 | 103 | NYSE | PTA | Fri, Mar 26, 2021 | 24.75 | 24.94 | 24.61 | 24.86 | 102 | NYSE | PTA | Thu, Mar 25, 2021 | 24.76 | 24.86 | 24.69 | 24.82 | 101 | NYSE | PTA | Wed, Mar 24, 2021 | 24.76 | 24.83 | 24.62 | 24.76 | 100 | NYSE | PTA | Tue, Mar 23, 2021 | 24.75 | 24.88 | 24.68 | 24.78 | 99 | NYSE | PTA | Mon, Mar 22, 2021 | 24.57 | 24.79 | 24.57 | 24.67 | 98 | NYSE | PTA | Fri, Mar 19, 2021 | 24.77 | 24.78 | 24.58 | 24.64 | 97 | NYSE | PTA | Thu, Mar 18, 2021 | 24.75 | 24.82 | 24.55 | 24.66 | 96 | NYSE | PTA | Wed, Mar 17, 2021 | 24.91 | 24.91 | 24.76 | 24.85 | 95 | NYSE | PTA | Tue, Mar 16, 2021 | 24.73 | 24.87 | 24.71 | 24.84 | 94 | NYSE | PTA | Mon, Mar 15, 2021 | 24.91 | 25.00 | 24.85 | 24.78 | 93 | NYSE | PTA | Fri, Mar 12, 2021 | 24.78 | 24.96 | 24.70 | 24.89 | 92 | NYSE | PTA | Thu, Mar 11, 2021 | 24.72 | 24.81 | 24.71 | 24.71 | 91 | NYSE | PTA | Wed, Mar 10, 2021 | 24.81 | 24.89 | 24.65 | 24.78 | 90 | NYSE | PTA | Tue, Mar 9, 2021 | 24.90 | 24.95 | 24.70 | 24.82 | 89 | NYSE | PTA | Mon, Mar 8, 2021 | 24.86 | 24.97 | 24.80 | 24.84 | 88 | NYSE | PTA | Fri, Mar 5, 2021 | 24.92 | 24.99 | 24.84 | 24.86 | 87 | NYSE | PTA | Thu, Mar 4, 2021 | 24.99 | 25.00 | 24.85 | 25.00 | 86 | NYSE | PTA | Wed, Mar 3, 2021 | 24.86 | 25.35 | 24.86 | 24.99 | 85 | NYSE | PTA | Tue, Mar 2, 2021 | 25.00 | 25.00 | 24.73 | 24.86 | 84 | NYSE | PTA | Mon, Mar 1, 2021 | 25.00 | 25.40 | 24.80 | 24.97 | 83 | NYSE | PTA | Fri, Feb 26, 2021 | 25.00 | 25.00 | 24.69 | 24.98 | 82 | NYSE | PTA | Thu, Feb 25, 2021 | 24.77 | 25.18 | 24.66 | 24.95 | 81 | NYSE | PTA | Wed, Feb 24, 2021 | 24.96 | 24.99 | 24.69 | 24.92 | 80 | NYSE | PTA | Tue, Feb 23, 2021 | 25.07 | 25.09 | 24.80 | 24.86 | 79 | NYSE | PTA | Mon, Feb 22, 2021 | 25.00 | 25.24 | 25.00 | 25.04 | 78 | NYSE | PTA | Fri, Feb 19, 2021 | 25.25 | 25.33 | 25.02 | 25.04 | 77 | NYSE | PTA | Thu, Feb 18, 2021 | 25.24 | 25.40 | 25.11 | 25.20 | 76 | NYSE | PTA | Wed, Feb 17, 2021 | 25.25 | 25.25 | 25.11 | 25.23 | 75 | NYSE | PTA | Tue, Feb 16, 2021 | 25.10 | 25.28 | 25.07 | 25.25 | 74 | NYSE | PTA | Fri, Feb 12, 2021 | 25.25 | 25.25 | 25.08 | 25.12 | 73 | NYSE | PTA | Thu, Feb 11, 2021 | 25.30 | 25.30 | 25.15 | 25.25 | 72 | NYSE | PTA | Wed, Feb 10, 2021 | 25.21 | 25.49 | 25.17 | 25.30 | 71 | NYSE | PTA | Tue, Feb 9, 2021 | 25.30 | 25.48 | 25.10 | 25.21 | 70 | NYSE | PTA | Mon, Feb 8, 2021 | 25.30 | 25.35 | 25.13 | 25.07 | 69 | NYSE | PTA | Fri, Feb 5, 2021 | 25.30 | 25.38 | 25.26 | 25.34 | 68 | NYSE | PTA | Thu, Feb 4, 2021 | 25.29 | 25.37 | 25.10 | 25.30 | 67 | NYSE | PTA | Wed, Feb 3, 2021 | 25.13 | 25.38 | 25.07 | 25.27 | 66 | NYSE | PTA | Tue, Feb 2, 2021 | 25.24 | 25.40 | 25.04 | 25.09 | 65 | NYSE | PTA | Mon, Feb 1, 2021 | 25.30 | 25.39 | 25.15 | 25.29 | 64 | NYSE | PTA | Fri, Jan 29, 2021 | 25.40 | 25.40 | 25.15 | 25.30 | 63 | NYSE | PTA | Thu, Jan 28, 2021 | 24.90 | 25.25 | 24.90 | 25.11 | 62 | NYSE | PTA | Wed, Jan 27, 2021 | 25.30 | 25.30 | 25.00 | 25.01 | 61 | NYSE | PTA | Tue, Jan 26, 2021 | 25.31 | 25.31 | 25.03 | 25.04 | 60 | NYSE | PTA | Mon, Jan 25, 2021 | 25.25 | 25.30 | 25.10 | 25.19 | 59 | NYSE | PTA | Fri, Jan 22, 2021 | 25.30 | 25.37 | 25.20 | 25.28 | 58 | NYSE | PTA | Thu, Jan 21, 2021 | 25.08 | 25.30 | 25.08 | 25.25 | 57 | NYSE | PTA | Wed, Jan 20, 2021 | 25.19 | 25.29 | 25.02 | 25.18 | 56 | NYSE | PTA | Tue, Jan 19, 2021 | 25.30 | 25.30 | 25.01 | 25.19 | 55 | NYSE | PTA | Fri, Jan 15, 2021 | 25.19 | 25.39 | 25.10 | 25.27 | 54 | NYSE | PTA | Thu, Jan 14, 2021 | 25.30 | 25.30 | 25.06 | 25.20 | 53 | NYSE | PTA | Wed, Jan 13, 2021 | 25.15 | 26.00 | 25.08 | 25.25 | 52 | NYSE | PTA | Tue, Jan 12, 2021 | 25.06 | 25.25 | 25.01 | 25.10 | 51 | NYSE | PTA | Mon, Jan 11, 2021 | 25.45 | 25.59 | 25.20 | 25.11 | 50 | NYSE | PTA | Fri, Jan 8, 2021 | 25.33 | 25.60 | 25.30 | 25.57 | 49 | NYSE | PTA | Thu, Jan 7, 2021 | 25.30 | 25.63 | 25.25 | 25.32 | 48 | NYSE | PTA | Wed, Jan 6, 2021 | 25.54 | 25.55 | 25.25 | 25.30 | 47 | NYSE | PTA | Tue, Jan 5, 2021 | 25.42 | 25.84 | 25.37 | 25.54 | 46 | NYSE | PTA | Mon, Jan 4, 2021 | 25.95 | 25.95 | 25.33 | 25.53 | 45 | NYSE | PTA | Thu, Dec 31, 2020 | 26.00 | 26.14 | 25.91 | 26.00 | 44 | NYSE | PTA | Wed, Dec 30, 2020 | 25.99 | 26.07 | 25.68 | 25.98 | 43 | NYSE | PTA | Tue, Dec 29, 2020 | 26.25 | 26.25 | 25.79 | 25.87 | 42 | NYSE | PTA | Mon, Dec 28, 2020 | 26.10 | 26.24 | 25.72 | 26.08 | 41 | NYSE | PTA | Thu, Dec 24, 2020 | 26.10 | 26.10 | 25.82 | 26.07 | 40 | NYSE | PTA | Wed, Dec 23, 2020 | 25.80 | 26.06 | 25.70 | 25.75 | 39 | NYSE | PTA | Tue, Dec 22, 2020 | 25.51 | 25.94 | 25.50 | 25.45 | 38 | NYSE | PTA | Mon, Dec 21, 2020 | 25.99 | 26.09 | 25.50 | 25.53 | 37 | NYSE | PTA | Fri, Dec 18, 2020 | 25.66 | 25.97 | 25.59 | 25.87 | 36 | NYSE | PTA | Thu, Dec 17, 2020 | 25.49 | 25.75 | 25.46 | 25.54 | 35 | NYSE | PTA | Wed, Dec 16, 2020 | 25.89 | 26.00 | 25.40 | 25.49 | 34 | NYSE | PTA | Tue, Dec 15, 2020 | 25.70 | 26.07 | 25.63 | 25.76 | 33 | NYSE | PTA | Mon, Dec 14, 2020 | 25.57 | 25.70 | 25.20 | 25.70 | 32 | NYSE | PTA | Fri, Dec 11, 2020 | 26.00 | 26.00 | 25.30 | 25.62 | 31 | NYSE | PTA | Thu, Dec 10, 2020 | 25.45 | 25.76 | 25.30 | 25.67 | 30 | NYSE | PTA | Wed, Dec 9, 2020 | 25.29 | 25.50 | 25.24 | 25.35 | 29 | NYSE | PTA | Tue, Dec 8, 2020 | 25.29 | 25.32 | 25.11 | 25.26 | 28 | NYSE | PTA | Mon, Dec 7, 2020 | 25.38 | 25.39 | 25.06 | 25.24 | 27 | NYSE | PTA | Fri, Dec 4, 2020 | 25.27 | 25.39 | 25.24 | 25.38 | 26 | NYSE | PTA | Thu, Dec 3, 2020 | 25.09 | 25.29 | 25.09 | 25.25 | 25 | NYSE | PTA | Wed, Dec 2, 2020 | 25.13 | 25.13 | 25.02 | 25.09 | 24 | NYSE | PTA | Tue, Dec 1, 2020 | 25.12 | 25.15 | 25.00 | 25.00 | 23 | NYSE | PTA | Mon, Nov 30, 2020 | 25.20 | 25.29 | 25.06 | 25.22 | 22 | NYSE | PTA | Fri, Nov 27, 2020 | 25.45 | 25.49 | 25.26 | 25.29 | 21 | NYSE | PTA | Wed, Nov 25, 2020 | 25.41 | 25.47 | 25.26 | 25.45 | 20 | NYSE | PTA | Tue, Nov 24, 2020 | 25.34 | 25.42 | 25.26 | 25.42 | 19 | NYSE | PTA | Mon, Nov 23, 2020 | 25.19 | 25.32 | 25.19 | 25.31 | 18 | NYSE | PTA | Fri, Nov 20, 2020 | 25.13 | 25.18 | 25.10 | 25.18 | 17 | NYSE | PTA | Thu, Nov 19, 2020 | 25.10 | 25.16 | 25.07 | 25.10 | 16 | NYSE | PTA | Wed, Nov 18, 2020 | 25.15 | 25.20 | 25.12 | 25.15 | 15 | NYSE | PTA | Tue, Nov 17, 2020 | 25.22 | 25.22 | 25.09 | 25.10 | 14 | NYSE | PTA | Mon, Nov 16, 2020 | 25.14 | 25.14 | 25.08 | 25.10 | 13 | NYSE | PTA | Fri, Nov 13, 2020 | 25.08 | 25.10 | 25.05 | 25.09 | 12 | NYSE | PTA | Thu, Nov 12, 2020 | 25.06 | 25.11 | 25.05 | 25.08 | 11 | NYSE | PTA | Wed, Nov 11, 2020 | 25.12 | 25.15 | 25.07 | 25.11 | 10 | NYSE | PTA | Tue, Nov 10, 2020 | 25.13 | 25.16 | 25.06 | 25.06 | 9 | NYSE | PTA | Mon, Nov 9, 2020 | 25.09 | 25.25 | 24.75 | 25.12 | 8 | NYSE | PTA | Fri, Nov 6, 2020 | 25.03 | 25.05 | 25.01 | 25.03 | 7 | NYSE | PTA | Thu, Nov 5, 2020 | 25.06 | 25.10 | 25.02 | 25.03 | 6 | NYSE | PTA | Wed, Nov 4, 2020 | 25.02 | 25.17 | 25.01 | 25.05 | 5 | NYSE | PTA | Tue, Nov 3, 2020 | 25.01 | 25.04 | 25.00 | 25.00 | 4 | NYSE | PTA | Mon, Nov 2, 2020 | 25.05 | 25.05 | 25.00 | 25.00 | 3 | NYSE | PTA | Fri, Oct 30, 2020 | 25.08 | 25.10 | 25.00 | 25.00 | 2 | NYSE | PTA | Thu, Oct 29, 2020 | 25.03 | 25.09 | 25.01 | 25.08 | 1 | NYSE | PTA | Wed, Oct 28, 2020 | 25.01 | 25.05 | 25.00 | 25.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.