PTLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	54.38	54.59	54.32	54.54	54.54	0.33%	154,229
Nov 21, 2024	54.37	54.50	53.80	54.36	54.36	0.50%	181,387
Nov 20, 2024	54.10	54.10	53.56	54.09	54.09	0.06%	187,903
Nov 19, 2024	53.56	54.12	53.45	54.06	54.06	0.45%	134,688
Nov 18, 2024	53.63	53.99	53.61	53.82	53.82	0.35%	118,706
Nov 15, 2024	54.06	54.06	53.47	53.63	53.63	-1.34%	142,416
Nov 14, 2024	54.76	54.76	54.27	54.36	54.36	-0.60%	275,972
Nov 13, 2024	54.69	54.89	54.50	54.69	54.69	0.02%	187,131
Nov 12, 2024	54.88	54.88	54.42	54.68	54.68	-0.22%	199,160
Nov 11, 2024	54.96	54.97	54.67	54.80	54.80	0.11%	127,431
Nov 8, 2024	54.61	54.93	54.60	54.74	54.74	0.33%	211,930
Nov 7, 2024	54.34	54.63	54.32	54.56	54.56	0.74%	252,214
Nov 6, 2024	53.93	54.22	53.63	54.16	54.16	2.54%	198,665
Nov 5, 2024	52.29	52.82	52.29	52.82	52.82	1.23%	89,637
Nov 4, 2024	52.28	52.39	52.02	52.18	52.18	-0.15%	176,232
Nov 1, 2024	52.30	52.67	52.26	52.26	52.26	0.44%	151,046
Oct 31, 2024	52.71	52.72	52.03	52.03	52.03	-2.02%	128,279
Oct 30, 2024	53.25	53.41	53.04	53.10	53.10	-0.30%	97,802
Oct 29, 2024	53.12	53.42	52.97	53.26	53.26	0.14%	127,945
Oct 28, 2024	53.24	53.34	53.17	53.19	53.19	0.35%	146,676
Oct 25, 2024	53.27	53.52	52.97	53.00	53.00	-0.11%	73,715
Oct 24, 2024	53.09	53.15	52.82	53.06	53.06	0.21%	104,593
Oct 23, 2024	53.20	53.32	52.61	52.95	52.95	-0.84%	97,959
Oct 22, 2024	53.22	53.55	53.17	53.40	53.40	-0.11%	106,662
Oct 21, 2024	53.49	53.55	53.18	53.46	53.46	-0.17%	91,920
Oct 18, 2024	53.49	53.60	53.38	53.55	53.55	0.36%	163,460
Oct 17, 2024	53.65	53.69	53.21	53.36	53.36	0.04%	208,399
Oct 16, 2024	53.15	53.38	53.02	53.34	53.34	0.51%	158,837
Oct 15, 2024	53.48	53.57	53.02	53.07	53.07	-0.84%	150,393
Oct 14, 2024	53.20	53.61	53.20	53.52	53.52	0.79%	330,533
Oct 11, 2024	52.73	53.18	52.73	53.10	53.10	0.59%	74,015
Oct 10, 2024	52.78	52.92	52.62	52.79	52.79	-0.13%	104,720
Oct 9, 2024	52.53	52.92	52.45	52.86	52.86	0.74%	109,758
Oct 8, 2024	52.15	52.55	52.15	52.47	52.47	0.90%	108,812
Oct 7, 2024	52.27	52.38	51.92	52.00	52.00	-0.88%	74,224
Oct 4, 2024	52.36	52.50	52.06	52.46	52.46	0.88%	103,165
Oct 3, 2024	52.01	52.19	51.82	52.00	52.00	-0.23%	81,747
Oct 2, 2024	52.03	52.21	51.80	52.12	52.12	0.10%	109,360
Oct 1, 2024	52.55	52.55	51.87	52.07	52.07	-0.91%	149,774
Sep 30, 2024	52.26	52.59	52.07	52.55	52.55	0.38%	103,236
Sep 27, 2024	52.49	52.60	52.32	52.35	52.35	-0.21%	95,344
Sep 26, 2024	52.70	52.70	52.24	52.46	52.46	0.50%	129,847
Sep 25, 2024	52.31	52.39	52.13	52.20	52.20	-0.34%	120,025
Sep 24, 2024	52.33	52.38	52.02	52.38	52.38	0.31%	105,772
Sep 23, 2024	52.16	52.37	52.07	52.22	52.22	0.25%	82,916
Sep 20, 2024	52.14	52.22	51.79	52.09	52.09	-0.17%	247,739
Sep 19, 2024	52.11	52.35	51.92	52.18	52.18	1.72%	107,773
Sep 18, 2024	51.51	52.06	51.29	51.30	51.30	-0.29%	103,918
Sep 17, 2024	51.62	51.74	51.26	51.45	51.45	0.14%	109,694
Sep 16, 2024	51.26	51.43	51.16	51.38	51.38	0.10%	93,782
Sep 13, 2024	51.21	51.45	51.18	51.33	51.33	0.43%	210,729
Sep 12, 2024	50.79	51.11	50.55	51.11	51.11	0.99%	108,665
Sep 11, 2024	50.09	50.75	49.33	50.61	50.61	0.91%	135,512
Sep 10, 2024	50.05	50.55	49.68	50.16	50.16	0.43%	152,023
Sep 9, 2024	49.72	50.04	49.57	49.94	49.94	1.22%	104,453
Sep 6, 2024	50.27	50.40	49.28	49.34	49.34	-1.63%	145,191
Sep 5, 2024	50.44	50.52	50.00	50.16	50.16	-0.34%	110,536
Sep 4, 2024	50.25	50.64	50.21	50.33	50.33	-0.16%	172,112
Sep 3, 2024	51.18	51.19	50.24	50.41	50.41	-2.06%	206,031
Aug 30, 2024	51.17	51.54	50.93	51.47	51.47	0.86%	106,193
Aug 29, 2024	51.18	51.49	50.92	51.03	51.03	0.12%	112,824
Aug 28, 2024	51.14	51.28	50.72	50.97	50.97	-0.68%	195,678
Aug 27, 2024	51.12	51.36	51.06	51.32	51.32	0.20%	131,466
Aug 26, 2024	51.32	51.52	51.09	51.22	51.22	-0.31%	100,422
Aug 23, 2024	51.14	51.44	50.94	51.38	51.38	1.02%	120,582
Aug 22, 2024	51.36	51.56	50.73	50.86	50.86	-0.76%	96,573
Aug 21, 2024	51.16	51.38	50.99	51.25	51.25	0.43%	183,891
Aug 20, 2024	51.09	51.21	50.96	51.03	51.03	-0.18%	100,807
Aug 19, 2024	50.71	51.13	50.68	51.12	51.12	0.97%	124,503
Aug 16, 2024	50.38	50.69	50.38	50.63	50.63	0.12%	114,701
Aug 15, 2024	50.22	50.57	50.17	50.57	50.57	1.73%	218,905
Aug 14, 2024	49.57	49.79	49.43	49.71	49.71	0.32%	148,429
Aug 13, 2024	48.98	49.55	48.98	49.55	49.55	1.66%	98,899
Aug 12, 2024	48.87	48.94	48.53	48.74	48.74	0.08%	103,152
Aug 9, 2024	48.44	48.82	48.35	48.70	48.70	0.37%	125,950
Aug 8, 2024	47.85	48.55	47.74	48.52	48.52	2.30%	226,905
Aug 7, 2024	48.36	48.54	47.35	47.43	47.43	-0.50%	312,470
Aug 6, 2024	47.47	48.42	47.36	47.67	47.67	0.80%	312,469
Aug 5, 2024	46.72	47.86	46.51	47.29	47.29	-2.90%	817,571
Aug 2, 2024	48.91	49.10	48.33	48.70	48.70	-1.93%	185,539
Aug 1, 2024	50.55	50.71	49.33	49.66	49.66	-1.35%	159,763
Jul 31, 2024	50.23	50.57	50.06	50.34	50.34	1.55%	102,749
Jul 30, 2024	49.97	49.97	49.26	49.57	49.57	-0.44%	123,086
Jul 29, 2024	49.96	49.99	49.61	49.79	49.79	0.16%	105,864
Jul 26, 2024	49.58	50.00	49.53	49.71	49.71	1.08%	75,225
Jul 25, 2024	49.45	50.02	49.15	49.18	49.18	-0.59%	73,347
Jul 24, 2024	50.13	50.19	49.40	49.47	49.47	-2.21%	193,458
Jul 23, 2024	50.65	50.90	50.57	50.59	50.59	-0.16%	137,519
Jul 22, 2024	50.49	50.76	50.38	50.67	50.67	0.96%	94,781
Jul 19, 2024	50.50	50.62	50.08	50.19	50.19	-0.61%	75,140
Jul 18, 2024	51.05	51.14	50.34	50.50	50.50	-0.84%	114,304
Jul 17, 2024	51.26	51.26	50.90	50.93	50.93	-1.39%	112,771
Jul 16, 2024	51.53	51.66	51.39	51.65	51.65	0.55%	119,240
Jul 15, 2024	51.34	51.65	51.18	51.37	51.37	0.29%	121,028
Jul 12, 2024	50.95	51.54	50.95	51.22	51.22	0.67%	198,222
Jul 11, 2024	51.37	51.37	50.82	50.88	50.88	-0.87%	204,386
Jul 10, 2024	50.97	51.34	50.91	51.33	51.33	1.03%	75,982
Jul 9, 2024	50.86	50.95	50.78	50.80	50.80	0.12%	131,035
Jul 8, 2024	50.75	50.84	50.68	50.74	50.74	0.08%	180,580
Jul 5, 2024	50.43	50.74	50.40	50.70	50.70	0.52%	106,319