|
Closing price on 7/28/2023
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
69,400 |
| Split-adjusted Price |
13.02 |
|
|
PPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
-0.10 / -0.69%
|
14.40
|
14.50
|
13.90
|
14.30
|
14.28
|
13.02
|
69,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.43
|
13.11
|
21,600
|
|
|
7/26/2023
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.24
|
13.11
|
69,700
|
|
|
7/25/2023
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.03
|
12.84
|
32,600
|
|
|
7/24/2023
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.80
|
14.10
|
14.05
|
12.84
|
64,500
|
|
|
7/21/2023
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
12.93
|
19,300
|
|
|
7/20/2023
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.09
|
12.84
|
49,800
|
|
|
7/19/2023
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.23
|
12.93
|
32,800
|
|
|
7/18/2023
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.21
|
13.02
|
58,300
|
|
|
7/17/2023
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.23
|
12.93
|
53,300
|
|
|
7/14/2023
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.25
|
12.93
|
15,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.29
|
13.11
|
26,500
|
|
|
7/12/2023
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.44
|
13.11
|
25,500
|
|
|
7/11/2023
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.55
|
13.20
|
37,500
|
|
|
7/10/2023
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.51
|
13.29
|
33,100
|
|
|
7/7/2023
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.34
|
13.20
|
63,700
|
|
|
7/6/2023
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.68
|
13.02
|
73,100
|
|
|
7/5/2023
|
-0.40 / -2.61%
|
15.30
|
15.50
|
14.60
|
14.90
|
15.10
|
13.57
|
24,500
|
|
|
7/4/2023
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.80
|
15.30
|
15.17
|
13.93
|
56,500
|
|
|
7/3/2023
|
-0.70 / -4.38%
|
16.00
|
16.10
|
14.40
|
15.30
|
15.02
|
13.93
|
87,000
|
|
|
6/30/2023
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.93
|
14.57
|
60,500
|
|
|
6/29/2023
|
-1.10 / -6.55%
|
16.80
|
16.80
|
15.20
|
15.70
|
15.75
|
14.30
|
408,100
|
|
|
6/28/2023
|
-1.70 / -9.19%
|
18.50
|
18.50
|
16.80
|
16.80
|
17.64
|
15.30
|
260,700
|
|
|
6/27/2023
|
-0.70 / -3.65%
|
19.20
|
19.30
|
18.50
|
18.50
|
18.84
|
16.85
|
256,800
|
|
|
6/26/2023
|
+3.10 / +19.25%
|
16.20
|
20.90
|
16.10
|
19.20
|
18.64
|
17.48
|
498,700
|
|
|
6/12/2023
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.20
|
17.00
|
16.50
|
15.48
|
7,600
|
|
|
6/9/2023
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.93
|
1,600
|
|
|
6/8/2023
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
14.93
|
2,600
|
|
|
6/7/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
14.84
|
700
|
|
|
6/6/2023
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
14.93
|
1,900
|
|
|