|
Closing price on 5/29/2023
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
12,800 |
| Split-adjusted Price |
14.75 |
|
|
PPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.90
|
14.75
|
12,800
|
|
|
5/26/2023
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.30
|
4,400
|
|
|
5/25/2023
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
14.30
|
1,200
|
|
|
5/24/2023
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
14.48
|
3,000
|
|
|
5/23/2023
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
16.00
|
14.39
|
5,100
|
|
|
5/22/2023
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
14.39
|
1,000
|
|
|
5/19/2023
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
14.30
|
1,300
|
|
|
5/18/2023
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.00
|
15.90
|
15.90
|
14.48
|
5,400
|
|
|
5/17/2023
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.66
|
2,800
|
|
|
5/16/2023
|
+0.20 / +1.25%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.30
|
14.75
|
1,100
|
|
|
5/15/2023
|
+0.50 / +3.16%
|
16.30
|
16.30
|
15.00
|
16.30
|
16.00
|
14.84
|
500
|
|
|
5/12/2023
|
+0.10 / +0.62%
|
15.90
|
16.30
|
15.10
|
16.30
|
15.80
|
14.84
|
3,300
|
|
|
5/11/2023
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.20
|
14.84
|
600
|
|
|
5/10/2023
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.75
|
300
|
|
|
5/9/2023
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.10
|
14.75
|
2,600
|
|
|
5/8/2023
|
+0.30 / +1.92%
|
16.40
|
16.40
|
15.20
|
15.90
|
15.80
|
14.48
|
1,500
|
|
|
5/5/2023
|
+0.40 / +2.50%
|
16.20
|
16.40
|
15.10
|
16.40
|
15.60
|
14.93
|
1,300
|
|
|
5/4/2023
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.00
|
16.20
|
16.00
|
14.75
|
2,500
|
|
|
4/28/2023
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.50
|
16.10
|
16.00
|
14.66
|
2,800
|
|
|
4/27/2023
|
+0.60 / +3.77%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
15.02
|
2,100
|
|
|
4/26/2023
|
-0.40 / -2.41%
|
16.40
|
16.40
|
15.60
|
16.20
|
15.90
|
14.75
|
2,000
|
|
|
4/25/2023
|
-0.40 / -2.38%
|
16.90
|
16.90
|
16.00
|
16.40
|
16.60
|
14.93
|
3,500
|
|
|
4/24/2023
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.80
|
15.39
|
600
|
|
|
4/21/2023
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.50
|
15.39
|
359,400
|
|
|
4/20/2023
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.50
|
15.48
|
121,500
|
|
|
4/19/2023
|
+0.60 / +3.66%
|
17.20
|
17.20
|
16.20
|
17.00
|
16.50
|
15.48
|
1,000
|
|
|
4/18/2023
|
+0.20 / +1.18%
|
17.30
|
17.30
|
16.00
|
17.20
|
16.40
|
15.66
|
1,300
|
|
|
4/17/2023
|
+0.50 / +2.98%
|
17.30
|
17.30
|
16.60
|
17.30
|
17.00
|
15.75
|
1,300
|
|
|
4/14/2023
|
+0.40 / +2.38%
|
17.20
|
17.20
|
16.50
|
17.20
|
16.80
|
15.66
|
900
|
|
|
4/13/2023
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.50
|
17.20
|
16.80
|
15.66
|
600
|
|
|