|
Closing price on 6/3/2024
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
329,400 |
| Split-adjusted Price |
11.47 |
|
|
PPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.43
|
11.47
|
329,400
|
|
|
5/31/2024
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.32
|
11.29
|
293,800
|
|
|
5/30/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.80
|
11.02
|
235,700
|
|
|
5/29/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.84
|
10.93
|
162,600
|
|
|
5/28/2024
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.50
|
12.00
|
11.73
|
10.93
|
254,000
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.62
|
10.74
|
242,100
|
|
|
5/24/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.50
|
11.80
|
11.69
|
10.74
|
98,100
|
|
|
5/23/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.40
|
11.70
|
11.71
|
10.65
|
115,100
|
|
|
5/22/2024
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.79
|
10.74
|
137,500
|
|
|
5/21/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
10.74
|
108,200
|
|
|
5/20/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.83
|
10.84
|
111,400
|
|
|
5/17/2024
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.72
|
10.93
|
286,600
|
|
|
5/16/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.65
|
10.74
|
286,100
|
|
|
5/15/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.53
|
10.65
|
252,600
|
|
|
5/14/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.41
|
10.56
|
224,600
|
|
|
5/13/2024
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.40
|
11.50
|
11.51
|
10.47
|
398,600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.40
|
11.80
|
11.60
|
10.74
|
222,200
|
|
|
5/9/2024
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.30
|
11.80
|
11.45
|
10.74
|
300,400
|
|
|
5/8/2024
|
+0.50 / +4.55%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.36
|
10.47
|
238,600
|
|
|
5/7/2024
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.40
|
11.00
|
10.70
|
10.02
|
243,200
|
|
|
5/6/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.53
|
9.65
|
120,800
|
|
|
5/3/2024
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.70
|
9.74
|
87,700
|
|
|
5/2/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.49
|
9.65
|
59,400
|
|
|
4/26/2024
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.52
|
9.65
|
185,600
|
|
|
4/25/2024
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.40
|
9.56
|
139,500
|
|
|
4/24/2024
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.59
|
9.47
|
61,900
|
|
|
4/23/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.44
|
9.56
|
60,800
|
|
|
4/22/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.41
|
9.65
|
122,600
|
|
|
4/19/2024
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.53
|
9.56
|
65,300
|
|
|
4/17/2024
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.21
|
9.65
|
75,100
|
|
|