|
Closing price on 8/10/2023
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
31,100 |
| Split-adjusted Price |
13.48 |
|
|
PPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.69
|
13.48
|
31,100
|
|
|
8/9/2023
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.59
|
13.29
|
48,300
|
|
|
8/8/2023
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.48
|
13.20
|
33,200
|
|
|
8/7/2023
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.68
|
13.29
|
49,300
|
|
|
8/4/2023
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.68
|
13.29
|
20,300
|
|
|
8/3/2023
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.30
|
14.70
|
14.57
|
13.39
|
68,000
|
|
|
8/2/2023
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.81
|
13.29
|
42,600
|
|
|
8/1/2023
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.73
|
13.48
|
55,500
|
|
|
7/31/2023
|
+0.30 / +2.10%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.50
|
13.29
|
23,500
|
|
|
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
|
|
|