Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 22.35 | -1.67 | -6.95% | 23.45 | 24.35 | 21.76 | 2,006,807 |
| May 07 2024 | 24.02 | 0.35 | 1.48% | 23.88 | 24.12 | 23.70 | 353,886 |
| May 06 2024 | 23.67 | 0.18 | 0.77% | 23.50 | 23.68 | 23.31 | 180,775 |
| May 03 2024 | 23.49 | 0.13 | 0.56% | 23.60 | 23.70 | 23.42 | 113,177 |
| May 02 2024 | 23.36 | 0.01 | 0.04% | 23.40 | 23.92 | 23.33 | 304,236 |
| May 01 2024 | 23.35 | -0.55 | -2.30% | 23.54 | 23.63 | 23.21 | 192,420 |
| Apr 30 2024 | 23.90 | -0.12 | -0.50% | 24.09 | 24.20 | 23.76 | 311,893 |
| Apr 29 2024 | 24.02 | 0.79 | 3.40% | 23.90 | 24.35 | 23.55 | 260,245 |
| Apr 26 2024 | 23.23 | -0.58 | -2.44% | 23.32 | 23.33 | 22.73 | 409,685 |
| Apr 24 2024 | 23.81 | -0.98 | -3.95% | 24.82 | 24.90 | 23.76 | 707,883 |
| Apr 23 2024 | 24.79 | -0.03 | -0.12% | 24.78 | 25.04 | 24.73 | 170,637 |
| Apr 22 2024 | 24.82 | 0.69 | 2.86% | 24.43 | 24.87 | 24.26 | 257,584 |
| Apr 19 2024 | 24.13 | -0.07 | -0.29% | 24.10 | 24.165 | 23.67 | 341,205 |
| Apr 18 2024 | 24.20 | -0.12 | -0.49% | 24.36 | 24.50 | 24.17 | 170,250 |
| Apr 17 2024 | 24.32 | -0.38 | -1.54% | 24.58 | 24.70 | 24.32 | 202,951 |
| Apr 16 2024 | 24.70 | -0.29 | -1.16% | 24.78 | 24.83 | 24.31 | 305,364 |
| Apr 15 2024 | 24.99 | -0.26 | -1.03% | 25.20 | 25.22 | 24.88 | 156,944 |
| Apr 12 2024 | 25.25 | 0.24 | 0.96% | 24.91 | 25.29 | 24.80 | 208,647 |
| Apr 11 2024 | 25.01 | -0.25 | -0.99% | 25.07 | 25.28 | 24.93 | 214,125 |
| Apr 10 2024 | 25.26 | -0.24 | -0.92% | 25.42 | 25.51 | 25.18 | 188,073 |
| Apr 09 2024 | 25.495 | 0.17 | 0.65% | 25.26 | 25.56 | 25.23 | 401,275 |
| Apr 08 2024 | 25.33 | 0.47 | 1.89% | 25.02 | 25.59 | 25.02 | 540,956 |
| Apr 05 2024 | 24.86 | -0.27 | -1.07% | 24.96 | 25.14 | 24.78 | 160,700 |
| Apr 04 2024 | 25.13 | 0.64 | 2.61% | 24.80 | 25.13 | 24.72 | 301,425 |
| Apr 03 2024 | 24.49 | -0.17 | -0.69% | 24.51 | 24.77 | 24.38 | 179,192 |
| Apr 02 2024 | 24.66 | -0.33 | -1.32% | 24.79 | 24.92 | 24.52 | 179,843 |
| Mar 28 2024 | 24.99 | 0.21 | 0.85% | 24.79 | 25.05 | 24.58 | 332,067 |
| Mar 27 2024 | 24.78 | 0.11 | 0.45% | 24.60 | 24.90 | 24.52 | 175,039 |
| Mar 26 2024 | 24.67 | -0.47 | -1.87% | 25.17 | 25.17 | 24.66 | 223,276 |
| Mar 25 2024 | 25.14 | 0.18 | 0.72% | 24.95 | 25.52 | 24.90 | 423,719 |
| Mar 22 2024 | 24.96 | 0.64 | 2.63% | 24.36 | 25.19 | 24.36 | 491,920 |
| Mar 21 2024 | 24.32 | 0.22 | 0.91% | 24.13 | 24.44 | 24.03 | 443,497 |
| Mar 20 2024 | 24.10 | -0.08 | -0.33% | 24.26 | 24.45 | 24.05 | 252,721 |
| Mar 19 2024 | 24.18 | -0.28 | -1.14% | 24.41 | 24.46 | 24.03 | 264,274 |
| Mar 18 2024 | 24.46 | 0.51 | 2.13% | 24.14 | 24.49 | 24.06 | 242,572 |
| Mar 15 2024 | 23.95 | -0.47 | -1.90% | 24.20 | 24.25 | 23.69 | 2,128,398 |
| Mar 14 2024 | 24.415 | 0.24 | 1.01% | 24.25 | 24.50 | 23.88 | 339,048 |
| Mar 13 2024 | 24.17 | -0.55 | -2.22% | 24.11 | 24.23 | 23.91 | 241,727 |
| Mar 12 2024 | 24.72 | -0.04 | -0.16% | 24.87 | 25.13 | 24.54 | 267,909 |
| Mar 11 2024 | 24.76 | -0.39 | -1.55% | 24.93 | 25.15 | 24.70 | 214,098 |
| Mar 08 2024 | 25.15 | 0.36 | 1.45% | 24.99 | 25.19 | 24.76 | 329,797 |
| Mar 07 2024 | 24.79 | 0.23 | 0.94% | 24.72 | 24.87 | 24.55 | 220,829 |
| Mar 06 2024 | 24.56 | 0.12 | 0.49% | 24.50 | 24.66 | 24.31 | 219,254 |
| Mar 05 2024 | 24.44 | 0.30 | 1.24% | 24.18 | 24.465 | 24.00 | 258,345 |
| Mar 04 2024 | 24.14 | -0.26 | -1.07% | 24.55 | 24.61 | 24.04 | 333,350 |
| Mar 01 2024 | 24.40 | 0.60 | 2.52% | 23.91 | 24.45 | 23.80 | 367,181 |
| Feb 29 2024 | 23.80 | -0.51 | -2.10% | 24.36 | 24.37 | 23.65 | 742,867 |
| Feb 28 2024 | 24.31 | -0.68 | -2.72% | 24.95 | 25.24 | 23.72 | 555,427 |
| Feb 27 2024 | 24.99 | -0.15 | -0.60% | 25.39 | 25.39 | 24.81 | 213,919 |
| Feb 26 2024 | 25.14 | -0.15 | -0.59% | 25.38 | 25.51 | 25.04 | 118,692 |
| Feb 23 2024 | 25.29 | -0.05 | -0.20% | 25.40 | 25.505 | 25.24 | 143,796 |
| Feb 22 2024 | 25.34 | 0.11 | 0.44% | 25.43 | 25.43 | 25.12 | 188,530 |
| Feb 21 2024 | 25.23 | -0.27 | -1.06% | 25.49 | 25.80 | 25.19 | 225,539 |
| Feb 20 2024 | 25.50 | -0.01 | -0.04% | 25.45 | 25.67 | 25.32 | 149,945 |
| Feb 19 2024 | 25.51 | 0.02 | 0.08% | 25.45 | 25.62 | 25.40 | 84,763 |
| Feb 16 2024 | 25.49 | 0.00 | 0.00% | 25.82 | 25.82 | 25.45 | 121,256 |
| Feb 15 2024 | 25.49 | 0.59 | 2.39% | 25.29 | 25.69 | 25.25 | 296,325 |
| Feb 14 2024 | 24.895 | -0.18 | -0.70% | 24.87 | 25.10 | 24.75 | 272,987 |
| Feb 13 2024 | 25.07 | -0.24 | -0.95% | 25.44 | 25.47 | 24.95 | 209,388 |
| Feb 12 2024 | 25.31 | 0.00 | 0.00% | 25.30 | 25.45 | 25.06 | 114,903 |
| Feb 09 2024 | 25.31 | 0.18 | 0.72% | 25.25 | 25.36 | 25.06 | 173,543 |
