COHEN & STEERS TAX-ADV PRD SEC AND INC NYSE:PTA Historical Prices

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

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

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!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024