PPL Corp (PPL) stock
PPLNYSEElectric ServicesFiscal year ends December 31Also trades as PPLC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 9/302% above fair value
$35.65+0.02 (+0.06%)
Close on Oct 30, 2026Market cap $27.00BP/E 21.1Yield 3.06%
Price history
PPL share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.65
+0.06% on the day
52-week range
$31.56 – $40.11
-11.1% from the high
Change over 52 weeks
-3.2%
From $36.82 on Oct 30, 2025
Average volume
7.58M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.98 | $36.04 | $34.83 | $35.65 | +1.92% | 31,714,590 |
| Oct 19, 2026 | $35.10 | $35.36 | $33.91 | $34.98 | -0.54% | 33,370,569 |
| Oct 12, 2026 | $34.26 | $35.27 | $33.90 | $35.17 | +2.69% | 31,209,821 |
| Oct 5, 2026 | $32.86 | $34.27 | $32.64 | $34.25 | +4.42% | 35,802,334 |
| Sep 28, 2026 | $32.15 | $33.22 | $31.82 | $32.80 | +2.40% | 46,021,950 |
| Sep 21, 2026 | $33.37 | $33.41 | $31.56 | $32.03 | -3.93% | 28,331,018 |
| Sep 14, 2026 | $34.21 | $34.31 | $33.20 | $33.34 | -2.17% | 28,961,826 |
| Sep 8, 2026 | $35.08 | $35.58 | $34.03 | $34.08 | -2.93% | 31,200,761 |
| Aug 31, 2026 | $33.96 | $35.21 | $33.76 | $35.11 | +2.66% | 39,915,814 |
| Aug 24, 2026 | $34.55 | $35.31 | $34.03 | $34.20 | -0.52% | 36,040,525 |
| Aug 17, 2026 | $35.85 | $36.60 | $34.37 | $34.38 | -4.55% | 42,045,478 |
| Aug 10, 2026 | $35.20 | $36.06 | $34.89 | $36.02 | +1.58% | 43,203,063 |
| Aug 3, 2026 | $35.10 | $35.63 | $34.41 | $35.46 | +0.71% | 38,001,689 |
| Jul 27, 2026 | $36.11 | $36.89 | $35.12 | $35.21 | -2.79% | 44,569,428 |
| Jul 20, 2026 | $35.96 | $36.68 | $35.11 | $36.22 | +1.03% | 36,547,643 |
| Jul 13, 2026 | $35.84 | $36.86 | $35.67 | $35.85 | +0.20% | 30,799,249 |
| Jul 6, 2026 | $36.80 | $37.07 | $35.52 | $35.78 | -3.01% | 33,047,211 |
| Jun 29, 2026 | $37.13 | $37.24 | $35.60 | $36.89 | -0.35% | 38,155,849 |
| Jun 22, 2026 | $35.38 | $37.36 | $35.29 | $37.02 | +4.64% | 72,217,101 |
| Jun 15, 2026 | $35.65 | $36.77 | $35.06 | $35.38 | -1.31% | 51,959,620 |
| Jun 8, 2026 | $35.59 | $35.98 | $35.23 | $35.85 | +0.31% | 47,479,241 |
| Jun 1, 2026 | $35.05 | $35.89 | $34.49 | $35.74 | +0.99% | 50,053,912 |
| May 26, 2026 | $36.37 | $36.42 | $35.09 | $35.39 | -2.56% | 35,196,178 |
| May 18, 2026 | $35.22 | $36.47 | $34.74 | $36.32 | +4.13% | 41,605,608 |
| May 11, 2026 | $35.88 | $36.60 | $34.88 | $34.88 | -2.87% | 37,246,177 |
| May 4, 2026 | $37.50 | $38.22 | $35.70 | $35.91 | -4.49% | 45,056,759 |
| Apr 27, 2026 | $38.80 | $39.48 | $37.13 | $37.60 | -2.97% | 58,139,049 |
| Apr 20, 2026 | $39.00 | $39.27 | $37.55 | $38.75 | -0.69% | 38,128,444 |
| Apr 13, 2026 | $39.90 | $40.11 | $38.59 | $39.02 | -1.59% | 34,770,018 |
| Apr 6, 2026 | $38.46 | $39.85 | $38.42 | $39.65 | +2.61% | 30,041,042 |
| Mar 30, 2026 | $38.08 | $38.74 | $37.61 | $38.64 | +2.63% | 21,135,326 |
| Mar 23, 2026 | $37.09 | $38.04 | $36.68 | $37.65 | +3.01% | 32,271,865 |
| Mar 16, 2026 | $38.95 | $39.00 | $36.53 | $36.55 | -5.09% | 38,464,998 |
| Mar 9, 2026 | $38.36 | $38.96 | $37.45 | $38.51 | -0.10% | 37,706,089 |
| Mar 2, 2026 | $38.95 | $39.09 | $37.44 | $38.55 | -1.10% | 48,664,998 |
| Feb 23, 2026 | $36.70 | $39.04 | $36.46 | $38.98 | +4.11% | 88,092,817 |
| Feb 17, 2026 | $38.00 | $38.14 | $36.67 | $37.44 | -1.00% | 44,281,734 |
| Feb 9, 2026 | $35.89 | $37.89 | $35.30 | $37.82 | +5.29% | 58,985,984 |
| Feb 2, 2026 | $36.34 | $36.56 | $35.10 | $35.92 | -0.91% | 58,014,188 |
| Jan 26, 2026 | $36.42 | $37.07 | $35.91 | $36.25 | +0.11% | 35,060,678 |
| Jan 20, 2026 | $36.56 | $37.21 | $35.92 | $36.21 | -1.68% | 30,890,714 |
| Jan 12, 2026 | $34.57 | $36.89 | $34.41 | $36.83 | +6.48% | 33,077,839 |
| Jan 5, 2026 | $34.95 | $35.12 | $34.32 | $34.59 | -1.48% | 25,963,054 |
| Dec 29, 2025 | $35.12 | $35.40 | $34.77 | $35.11 | +0.09% | 15,524,885 |
| Dec 22, 2025 | $34.17 | $35.12 | $34.08 | $35.08 | +2.30% | 13,294,056 |
| Dec 15, 2025 | $34.14 | $34.89 | $33.86 | $34.29 | +0.88% | 44,011,483 |
| Dec 8, 2025 | $33.84 | $34.24 | $33.17 | $33.99 | +0.38% | 33,782,941 |
| Dec 1, 2025 | $36.62 | $36.74 | $33.78 | $33.86 | -8.24% | 41,796,398 |
| Nov 24, 2025 | $36.10 | $36.94 | $35.80 | $36.90 | +2.16% | 22,765,046 |
| Nov 17, 2025 | $36.92 | $37.04 | $35.12 | $36.12 | -1.74% | 55,685,778 |
| Nov 10, 2025 | $36.52 | $37.03 | $36.19 | $36.76 | +0.49% | 23,686,398 |
| Nov 3, 2025 | $36.40 | $37.00 | $35.82 | $36.58 | +0.16% | 31,049,832 |
| Oct 27, 2025 | $37.44 | $37.51 | $36.30 | $36.52 | -2.22% | 21,002,451 |
| Oct 20, 2025 | $37.45 | $38.23 | $37.05 | $37.35 | -0.24% | 28,931,775 |
| Oct 13, 2025 | $37.05 | $38.27 | $36.85 | $37.44 | +0.56% | 25,771,221 |
| Oct 6, 2025 | $36.67 | $37.81 | $36.67 | $37.23 | +1.44% | 22,134,484 |
| Sep 29, 2025 | $36.79 | $37.31 | $36.28 | $36.70 | -0.05% | 28,842,649 |
| Sep 22, 2025 | $35.74 | $36.76 | $35.52 | $36.72 | +2.89% | 19,935,146 |
| Sep 15, 2025 | $36.13 | $36.25 | $35.21 | $35.69 | -1.30% | 22,161,206 |
| Sep 8, 2025 | $35.91 | $36.25 | $35.30 | $36.16 | +0.56% | 18,735,730 |
| Sep 2, 2025 | $36.33 | $36.72 | $35.87 | $35.96 | -1.40% | 21,811,250 |
| Aug 25, 2025 | $36.78 | $36.90 | $36.25 | $36.47 | -1.17% | 23,723,222 |
| Aug 18, 2025 | $36.60 | $37.38 | $36.20 | $36.90 | +0.96% | 26,678,242 |
| Aug 11, 2025 | $36.40 | $37.31 | $36.08 | $36.55 | +0.55% | 65,624,446 |
| Aug 4, 2025 | $35.73 | $36.57 | $35.57 | $36.35 | +1.93% | 25,352,922 |
| Jul 28, 2025 | $36.55 | $36.57 | $35.31 | $35.66 | -2.49% | 31,089,717 |
| Jul 21, 2025 | $36.22 | $36.99 | $35.93 | $36.57 | +1.64% | 24,739,568 |
| Jul 14, 2025 | $34.27 | $36.25 | $33.93 | $35.98 | +4.99% | 61,681,890 |
| Jul 7, 2025 | $33.81 | $34.42 | $33.21 | $34.27 | +1.36% | 15,685,669 |
| Jun 30, 2025 | $33.38 | $34.24 | $33.32 | $33.81 | +0.74% | 17,396,474 |
| Jun 23, 2025 | $33.95 | $34.58 | $33.32 | $33.56 | -0.62% | 25,573,146 |
| Jun 16, 2025 | $34.02 | $34.21 | $33.29 | $33.77 | -0.35% | 17,053,610 |
| Jun 9, 2025 | $33.90 | $34.42 | $33.54 | $33.89 | -0.44% | 21,157,827 |
| Jun 2, 2025 | $34.49 | $34.79 | $33.86 | $34.04 | -2.04% | 18,483,263 |
| May 26, 2025 | $34.60 | $35.00 | $34.00 | $34.75 | +0.23% | 24,022,768 |
| May 19, 2025 | $34.73 | $35.09 | $34.00 | $34.67 | -0.55% | 32,811,607 |
| May 12, 2025 | $35.16 | $35.16 | $33.12 | $34.86 | -1.83% | 31,280,296 |
| May 5, 2025 | $36.20 | $36.58 | $35.21 | $35.51 | -1.82% | 22,299,948 |
| Apr 28, 2025 | $35.91 | $36.70 | $35.85 | $36.17 | +0.67% | 31,174,311 |
| Apr 21, 2025 | $35.57 | $36.66 | $34.78 | $35.93 | +0.59% | 44,379,038 |
| Apr 14, 2025 | $34.96 | $36.15 | $34.84 | $35.72 | +2.82% | 16,675,710 |
| Apr 7, 2025 | $34.04 | $34.87 | $32.50 | $34.74 | +0.81% | 32,589,526 |
| Mar 31, 2025 | $35.93 | $36.64 | $34.27 | $34.46 | -3.50% | 30,182,057 |
| Mar 24, 2025 | $34.79 | $35.97 | $33.91 | $35.71 | +2.73% | 30,658,966 |
| Mar 17, 2025 | $34.88 | $35.42 | $34.44 | $34.76 | -0.37% | 24,647,071 |
| Mar 10, 2025 | $33.81 | $35.01 | $33.76 | $34.89 | +2.41% | 28,520,242 |
| Mar 3, 2025 | $35.15 | $35.91 | $33.75 | $34.07 | -3.24% | 30,339,803 |
| Feb 24, 2025 | $34.88 | $35.28 | $34.39 | $35.21 | +1.41% | 23,341,647 |
| Feb 18, 2025 | $33.86 | $34.86 | $33.71 | $34.72 | +2.94% | 18,861,769 |
| Feb 10, 2025 | $34.08 | $34.88 | $33.45 | $33.73 | -1.20% | 33,804,066 |
| Feb 3, 2025 | $33.38 | $34.27 | $33.26 | $34.14 | +1.61% | 18,354,809 |
| Jan 27, 2025 | $33.12 | $33.62 | $32.24 | $33.60 | +2.19% | 22,313,492 |
| Jan 21, 2025 | $33.45 | $33.79 | $32.61 | $32.88 | -1.11% | 16,480,421 |
| Jan 13, 2025 | $31.77 | $33.37 | $31.22 | $33.25 | +4.79% | 24,840,271 |
| Jan 6, 2025 | $32.16 | $32.24 | $31.61 | $31.73 | -1.67% | 14,810,067 |
| Dec 30, 2024 | $32.41 | $32.68 | $32.07 | $32.27 | -0.77% | 12,061,205 |
| Dec 23, 2024 | $32.28 | $32.75 | $32.11 | $32.52 | +0.28% | 7,886,861 |
| Dec 16, 2024 | $32.35 | $32.78 | $31.52 | $32.43 | +0.43% | 27,950,385 |
| Dec 9, 2024 | $33.53 | $33.60 | $32.18 | $32.29 | -3.90% | 19,305,753 |
| Dec 2, 2024 | $34.94 | $34.98 | $33.56 | $33.60 | -3.81% | 17,569,407 |
| Nov 25, 2024 | $34.50 | $35.15 | $34.08 | $34.93 | +1.39% | 17,227,479 |
| Nov 18, 2024 | $33.70 | $35.00 | $33.64 | $34.45 | +2.23% | 34,129,041 |
| Nov 11, 2024 | $33.00 | $33.75 | $33.00 | $33.70 | +1.94% | 20,731,163 |
| Nov 4, 2024 | $32.06 | $33.18 | $31.85 | $33.06 | +4.75% | 39,082,531 |
| Oct 28, 2024 | $32.67 | $33.08 | $31.47 | $31.56 | -2.68% | 24,026,998 |
| Oct 21, 2024 | $32.65 | $33.20 | $32.35 | $32.43 | -0.70% | 14,568,516 |
| Oct 14, 2024 | $31.73 | $32.71 | $31.70 | $32.66 | +3.00% | 15,056,808 |
| Oct 7, 2024 | $32.40 | $32.45 | $31.39 | $31.71 | -2.58% | 25,113,084 |
| Sep 30, 2024 | $32.98 | $33.39 | $32.07 | $32.55 | -1.00% | 23,021,917 |
| Sep 23, 2024 | $32.58 | $33.02 | $32.48 | $32.88 | +1.29% | 20,580,049 |
| Sep 16, 2024 | $32.59 | $32.82 | $31.63 | $32.46 | 0.00% | 29,291,057 |
| Sep 9, 2024 | $32.08 | $32.49 | $31.67 | $32.46 | +1.22% | 23,398,567 |
| Sep 3, 2024 | $31.89 | $32.54 | $31.84 | $32.07 | +0.50% | 21,362,673 |
| Aug 26, 2024 | $31.86 | $32.12 | $31.30 | $31.91 | +0.38% | 20,818,831 |
| Aug 19, 2024 | $31.20 | $31.82 | $31.17 | $31.79 | +1.99% | 19,632,224 |
| Aug 12, 2024 | $30.60 | $31.26 | $30.44 | $31.17 | +2.13% | 26,898,936 |
| Aug 5, 2024 | $30.97 | $31.16 | $29.97 | $30.52 | -0.39% | 33,582,702 |
| Jul 29, 2024 | $29.45 | $31.46 | $29.35 | $30.64 | +4.08% | 32,710,267 |
| Jul 22, 2024 | $28.68 | $29.79 | $28.62 | $29.44 | +2.87% | 20,272,082 |
| Jul 15, 2024 | $28.24 | $29.12 | $27.93 | $28.62 | +0.63% | 19,633,470 |
| Jul 8, 2024 | $27.38 | $28.51 | $27.24 | $28.44 | +3.76% | 26,743,440 |
| Jul 1, 2024 | $27.79 | $27.89 | $27.29 | $27.41 | -0.87% | 15,689,922 |
| Jun 24, 2024 | $27.99 | $28.33 | $27.50 | $27.65 | -1.11% | 24,135,163 |
| Jun 17, 2024 | $27.86 | $28.31 | $27.76 | $27.96 | -0.43% | 16,831,827 |
| Jun 10, 2024 | $28.11 | $28.66 | $27.81 | $28.08 | -1.16% | 18,326,313 |
| Jun 3, 2024 | $29.30 | $29.47 | $28.31 | $28.41 | -3.14% | 22,510,864 |
| May 28, 2024 | $28.67 | $29.35 | $28.14 | $29.33 | +2.27% | 18,376,281 |
| May 20, 2024 | $29.70 | $29.89 | $28.59 | $28.68 | -3.08% | 25,954,127 |
| May 13, 2024 | $29.11 | $29.69 | $28.90 | $29.59 | +1.54% | 23,792,042 |
| May 6, 2024 | $28.19 | $29.32 | $27.96 | $29.14 | +3.74% | 27,972,090 |
| Apr 29, 2024 | $27.15 | $28.23 | $27.11 | $28.09 | +3.96% | 28,241,933 |
| Apr 22, 2024 | $26.97 | $27.56 | $26.79 | $27.02 | 0.00% | 21,447,844 |
| Apr 15, 2024 | $26.81 | $27.10 | $25.93 | $27.02 | +1.46% | 18,922,095 |
| Apr 8, 2024 | $27.28 | $27.59 | $26.53 | $26.63 | -2.17% | 19,528,732 |
| Apr 1, 2024 | $27.51 | $27.71 | $26.93 | $27.22 | -1.13% | 21,705,804 |
| Mar 25, 2024 | $27.18 | $27.59 | $26.60 | $27.53 | +1.66% | 18,558,562 |
| Mar 18, 2024 | $26.62 | $27.30 | $26.44 | $27.08 | +1.65% | 25,342,394 |
| Mar 11, 2024 | $27.11 | $27.40 | $26.38 | $26.64 | -1.99% | 23,569,634 |
| Mar 4, 2024 | $25.99 | $27.28 | $25.96 | $27.18 | +3.98% | 28,040,499 |
| Feb 26, 2024 | $26.61 | $26.67 | $25.87 | $26.14 | -2.46% | 25,441,754 |
| Feb 20, 2024 | $26.58 | $26.98 | $26.43 | $26.80 | +0.60% | 20,317,196 |
| Feb 12, 2024 | $25.89 | $26.81 | $25.60 | $26.64 | +2.98% | 39,822,128 |
| Feb 5, 2024 | $25.79 | $25.98 | $25.35 | $25.87 | -0.69% | 25,589,602 |
| Jan 29, 2024 | $25.89 | $26.58 | $25.76 | $26.05 | +0.62% | 23,460,634 |
| Jan 22, 2024 | $26.01 | $26.24 | $25.40 | $25.89 | -0.46% | 22,626,843 |
| Jan 16, 2024 | $26.93 | $27.08 | $25.70 | $26.01 | -3.95% | 21,410,742 |
| Jan 8, 2024 | $27.77 | $28.00 | $26.89 | $27.08 | -2.41% | 20,798,252 |
| Jan 2, 2024 | $27.00 | $27.93 | $26.97 | $27.75 | +2.40% | 23,619,981 |
| Dec 26, 2023 | $26.75 | $27.25 | $26.75 | $27.10 | +1.04% | 17,194,108 |
| Dec 18, 2023 | $26.91 | $27.03 | $26.20 | $26.82 | -0.30% | 33,630,402 |
| Dec 11, 2023 | $25.91 | $27.69 | $25.89 | $26.90 | +3.22% | 50,263,415 |
| Dec 4, 2023 | $26.28 | $26.62 | $25.76 | $26.06 | -1.59% | 26,830,402 |
| Nov 27, 2023 | $26.31 | $26.53 | $25.90 | $26.48 | +0.65% | 31,960,992 |
| Nov 20, 2023 | $26.00 | $26.44 | $25.82 | $26.31 | +0.84% | 19,635,724 |
| Nov 13, 2023 | $25.33 | $26.24 | $24.93 | $26.09 | +2.96% | 31,169,978 |
| Nov 6, 2023 | $25.34 | $26.05 | $25.13 | $25.34 | -0.12% | 43,878,389 |
| Oct 30, 2023 | $24.30 | $25.62 | $24.10 | $25.37 | +4.49% | 39,301,563 |
| Oct 23, 2023 | $23.48 | $24.86 | $23.36 | $24.28 | +2.19% | 38,751,782 |
| Oct 16, 2023 | $23.97 | $24.30 | $23.74 | $23.76 | -0.54% | 25,126,813 |
| Oct 9, 2023 | $23.44 | $24.17 | $23.34 | $23.89 | +1.92% | 28,539,476 |
| Oct 2, 2023 | $23.45 | $23.58 | $22.20 | $23.44 | -0.51% | 44,341,230 |
| Sep 25, 2023 | $24.97 | $25.06 | $23.30 | $23.56 | -6.25% | 27,521,828 |
| Sep 18, 2023 | $25.69 | $25.90 | $25.01 | $25.13 | -2.07% | 18,803,907 |
| Sep 11, 2023 | $24.72 | $25.79 | $24.72 | $25.66 | +3.68% | 26,002,414 |
| Sep 5, 2023 | $24.70 | $24.79 | $24.18 | $24.75 | -0.04% | 22,811,500 |
| Aug 28, 2023 | $25.27 | $25.48 | $24.53 | $24.76 | -2.02% | 20,901,703 |
| Aug 21, 2023 | $25.20 | $25.60 | $24.91 | $25.27 | -0.12% | 17,946,700 |
| Aug 14, 2023 | $26.10 | $26.15 | $25.07 | $25.30 | -3.36% | 24,231,864 |
| Aug 7, 2023 | $26.14 | $26.55 | $25.76 | $26.18 | +0.38% | 21,706,532 |
| Jul 31, 2023 | $27.58 | $27.63 | $25.97 | $26.08 | -5.03% | 29,528,396 |
| Jul 24, 2023 | $27.93 | $28.28 | $27.33 | $27.46 | -1.54% | 23,345,798 |
| Jul 17, 2023 | $26.72 | $27.94 | $26.06 | $27.89 | +4.22% | 30,431,068 |
| Jul 10, 2023 | $26.14 | $26.86 | $25.81 | $26.76 | +2.10% | 21,898,872 |
| Jul 3, 2023 | $26.37 | $26.98 | $26.18 | $26.21 | -0.94% | 15,226,726 |
| Jun 26, 2023 | $26.51 | $26.67 | $25.91 | $26.46 | +0.30% | 22,672,484 |
| Jun 20, 2023 | $26.91 | $27.00 | $26.29 | $26.38 | -2.26% | 17,523,428 |
| Jun 12, 2023 | $26.85 | $27.26 | $26.54 | $26.99 | +0.63% | 24,610,484 |
| Jun 5, 2023 | $26.52 | $27.08 | $26.44 | $26.82 | +1.13% | 22,200,585 |
| May 30, 2023 | $26.03 | $26.58 | $25.92 | $26.52 | +1.96% | 29,352,117 |
| May 22, 2023 | $27.12 | $27.28 | $25.72 | $26.01 | -3.88% | 25,111,126 |
| May 15, 2023 | $28.48 | $28.55 | $27.06 | $27.06 | -4.89% | 26,446,466 |
| May 8, 2023 | $28.68 | $28.93 | $28.18 | $28.45 | -1.04% | 24,175,406 |
| May 1, 2023 | $28.72 | $29.04 | $28.18 | $28.75 | +0.10% | 25,108,265 |
| Apr 24, 2023 | $28.77 | $28.88 | $28.19 | $28.72 | +0.10% | 19,081,376 |
| Apr 17, 2023 | $28.67 | $28.90 | $28.35 | $28.69 | +0.42% | 17,538,303 |
| Apr 10, 2023 | $28.44 | $28.99 | $28.18 | $28.57 | +0.07% | 26,300,217 |
| Apr 3, 2023 | $27.67 | $28.62 | $27.31 | $28.55 | +2.73% | 20,420,271 |
| Mar 27, 2023 | $26.87 | $27.80 | $26.85 | $27.79 | +3.77% | 27,323,872 |
| Mar 20, 2023 | $26.95 | $27.41 | $25.79 | $26.78 | -0.19% | 26,904,289 |
| Mar 13, 2023 | $26.02 | $27.58 | $25.97 | $26.83 | +2.21% | 43,902,500 |
| Mar 6, 2023 | $27.39 | $27.56 | $26.01 | $26.25 | -4.16% | 28,241,171 |
| Feb 27, 2023 | $27.70 | $28.16 | $26.58 | $27.39 | -1.08% | 26,923,286 |
| Feb 21, 2023 | $28.21 | $28.53 | $27.41 | $27.69 | -3.89% | 36,514,418 |
| Feb 13, 2023 | $28.64 | $29.14 | $28.13 | $28.81 | +0.52% | 23,155,488 |
| Feb 6, 2023 | $28.59 | $28.91 | $27.98 | $28.66 | 0.00% | 16,325,083 |
| Jan 30, 2023 | $29.49 | $30.04 | $28.37 | $28.66 | -3.27% | 37,637,812 |
| Jan 23, 2023 | $29.23 | $29.84 | $24.89 | $29.63 | +1.06% | 17,598,588 |
| Jan 17, 2023 | $30.65 | $30.83 | $28.80 | $29.32 | -4.21% | 16,082,655 |
| Jan 9, 2023 | $29.91 | $31.74 | $29.72 | $30.61 | +2.17% | 33,833,027 |
| Jan 3, 2023 | $29.31 | $30.23 | $28.71 | $29.96 | +2.53% | 25,087,945 |
| Dec 27, 2022 | $29.62 | $29.92 | $28.93 | $29.22 | -1.08% | 12,152,399 |
| Dec 19, 2022 | $29.21 | $29.58 | $28.73 | $29.54 | +1.41% | 21,329,151 |
| Dec 12, 2022 | $29.09 | $29.95 | $28.70 | $29.13 | +0.62% | 30,129,192 |
| Dec 5, 2022 | $28.95 | $29.36 | $28.72 | $28.95 | -0.79% | 18,241,179 |
| Nov 28, 2022 | $29.04 | $29.84 | $28.79 | $29.18 | -0.17% | 21,644,784 |
| Nov 21, 2022 | $28.01 | $29.32 | $28.01 | $29.23 | +4.06% | 16,646,640 |
| Nov 14, 2022 | $27.30 | $28.14 | $27.09 | $28.09 | +2.48% | 22,381,609 |
| Nov 7, 2022 | $26.98 | $27.78 | $26.47 | $27.41 | +1.52% | 20,835,319 |
| Oct 31, 2022 | $26.47 | $27.05 | $25.86 | $27.00 | +1.85% | 21,462,547 |
| Oct 24, 2022 | $25.88 | $26.55 | $25.31 | $26.51 | +3.19% | 20,457,147 |
| Oct 17, 2022 | $24.88 | $25.77 | $24.78 | $25.69 | +4.86% | 24,423,271 |
| Oct 10, 2022 | $24.78 | $25.08 | $23.47 | $24.50 | -0.73% | 28,213,594 |
| Oct 3, 2022 | $25.93 | $26.73 | $24.58 | $24.68 | -2.64% | 29,810,711 |
| Sep 26, 2022 | $28.07 | $28.22 | $25.29 | $25.35 | -9.95% | 32,120,423 |
| Sep 19, 2022 | $28.84 | $29.36 | $27.73 | $28.15 | -2.66% | 19,311,480 |
| Sep 12, 2022 | $29.86 | $30.17 | $28.81 | $28.92 | -3.12% | 22,887,440 |
| Sep 6, 2022 | $29.01 | $29.96 | $28.71 | $29.85 | +3.14% | 16,069,889 |
| Aug 29, 2022 | $29.67 | $30.09 | $28.85 | $28.94 | -2.85% | 24,284,431 |
| Aug 22, 2022 | $30.61 | $30.64 | $29.78 | $29.79 | -3.31% | 18,577,285 |
| Aug 15, 2022 | $30.45 | $30.99 | $30.11 | $30.81 | +1.72% | 22,476,573 |
| Aug 8, 2022 | $28.20 | $30.31 | $27.98 | $30.29 | +7.91% | 27,851,315 |
| Aug 1, 2022 | $29.04 | $29.34 | $27.87 | $28.07 | -3.47% | 24,254,390 |
| Jul 25, 2022 | $27.29 | $29.09 | $27.29 | $29.08 | +6.40% | 23,773,417 |
| Jul 18, 2022 | $27.41 | $27.60 | $26.80 | $27.33 | -0.73% | 22,506,390 |
| Jul 11, 2022 | $27.08 | $27.53 | $26.62 | $27.53 | +1.29% | 24,202,086 |
| Jul 5, 2022 | $27.59 | $27.63 | $26.43 | $27.18 | -2.09% | 19,836,886 |
| Jun 27, 2022 | $27.01 | $27.79 | $26.75 | $27.76 | +2.51% | 17,598,840 |
| Jun 21, 2022 | $25.48 | $27.11 | $25.41 | $27.08 | +6.78% | 21,852,028 |
| Jun 13, 2022 | $28.01 | $28.11 | $24.98 | $25.36 | -10.48% | 51,130,945 |
| Jun 6, 2022 | $30.00 | $30.64 | $28.33 | $28.33 | -5.03% | 36,554,574 |
| May 31, 2022 | $30.15 | $30.49 | $29.42 | $29.83 | -1.75% | 20,828,419 |
| May 23, 2022 | $29.50 | $30.56 | $29.25 | $30.36 | +3.97% | 24,736,837 |
| May 16, 2022 | $28.83 | $29.57 | $28.61 | $29.20 | +1.49% | 25,500,473 |
| May 9, 2022 | $29.11 | $29.12 | $27.89 | $28.77 | -1.57% | 28,598,336 |
| May 2, 2022 | $28.43 | $29.30 | $27.75 | $29.23 | +3.25% | 28,670,838 |
| Apr 25, 2022 | $29.96 | $30.02 | $28.26 | $28.31 | -5.29% | 27,157,884 |
| Apr 18, 2022 | $29.25 | $30.55 | $29.11 | $29.89 | +2.36% | 31,824,786 |
| Apr 11, 2022 | $29.13 | $29.32 | $28.68 | $29.20 | +0.31% | 23,779,593 |
| Apr 4, 2022 | $28.35 | $29.40 | $28.04 | $29.11 | +0.31% | 35,724,343 |
| Mar 28, 2022 | $27.55 | $29.03 | $27.50 | $29.02 | +5.18% | 33,475,502 |
| Mar 21, 2022 | $26.80 | $27.68 | $26.59 | $27.59 | +3.45% | 34,824,707 |
| Mar 14, 2022 | $26.27 | $26.97 | $25.98 | $26.67 | +1.52% | 51,198,316 |
| Mar 7, 2022 | $26.47 | $27.07 | $25.99 | $26.27 | -0.68% | 43,585,673 |
| Feb 28, 2022 | $26.27 | $26.48 | $25.27 | $26.45 | +0.08% | 38,858,263 |
| Feb 22, 2022 | $25.75 | $26.97 | $25.55 | $26.43 | +1.26% | 45,887,099 |
| Feb 14, 2022 | $28.74 | $28.83 | $25.73 | $26.10 | -8.93% | 40,561,001 |
| Feb 7, 2022 | $29.35 | $29.68 | $28.58 | $28.66 | -2.55% | 20,832,224 |
| Jan 31, 2022 | $29.45 | $29.87 | $29.18 | $29.41 | -0.91% | 23,047,277 |
| Jan 24, 2022 | $29.55 | $29.79 | $28.91 | $29.68 | +0.07% | 27,920,725 |
| Jan 18, 2022 | $29.92 | $30.22 | $29.57 | $29.66 | -1.03% | 18,173,309 |
| Jan 10, 2022 | $30.27 | $30.40 | $29.79 | $29.97 | -0.93% | 19,195,257 |
| Jan 3, 2022 | $30.15 | $30.44 | $29.62 | $30.25 | +0.63% | 20,107,667 |
| Dec 27, 2021 | $29.42 | $30.15 | $29.27 | $30.06 | +2.18% | 11,811,240 |
| Dec 20, 2021 | $29.23 | $29.89 | $29.04 | $29.42 | -0.47% | 18,222,487 |
| Dec 13, 2021 | $28.59 | $29.77 | $28.57 | $29.56 | +2.89% | 31,915,289 |
| Dec 6, 2021 | $28.97 | $29.54 | $28.41 | $28.73 | +0.24% | 25,890,451 |
| Nov 29, 2021 | $28.29 | $28.82 | $27.75 | $28.66 | +1.70% | 32,288,510 |
| Nov 22, 2021 | $28.34 | $28.85 | $28.11 | $28.18 | -0.77% | 14,479,562 |
| Nov 15, 2021 | $28.78 | $28.92 | $27.97 | $28.40 | -0.70% | 19,572,173 |
| Nov 8, 2021 | $28.79 | $29.06 | $28.52 | $28.60 | -0.42% | 20,527,774 |
| Nov 1, 2021 | $28.85 | $29.42 | $28.69 | $28.72 | -0.28% | 23,152,731 |
| Oct 25, 2021 | $29.13 | $29.33 | $28.67 | $28.80 | -1.13% | 14,566,749 |
| Oct 18, 2021 | $28.59 | $29.33 | $28.47 | $29.13 | +0.97% | 15,398,812 |
| Oct 11, 2021 | $28.32 | $28.93 | $28.04 | $28.85 | +1.73% | 16,813,071 |
| Oct 4, 2021 | $27.94 | $28.81 | $27.92 | $28.36 | +1.43% | 24,993,847 |
| Sep 27, 2021 | $28.48 | $28.82 | $27.84 | $27.96 | -1.62% | 28,069,928 |
| Sep 20, 2021 | $28.51 | $28.90 | $28.33 | $28.42 | -0.91% | 21,644,548 |
| Sep 13, 2021 | $29.88 | $29.91 | $28.66 | $28.68 | -3.14% | 28,558,706 |
| Sep 7, 2021 | $30.09 | $30.72 | $29.60 | $29.61 | -1.60% | 21,306,906 |
| Aug 30, 2021 | $29.25 | $30.42 | $29.07 | $30.09 | +2.98% | 24,926,079 |
| Aug 23, 2021 | $29.75 | $29.78 | $28.94 | $29.22 | -1.75% | 23,529,414 |
| Aug 16, 2021 | $29.47 | $29.78 | $28.98 | $29.74 | +1.12% | 24,368,019 |
| Aug 9, 2021 | $29.25 | $29.47 | $28.90 | $29.41 | +0.62% | 19,773,932 |
| Aug 2, 2021 | $28.45 | $29.47 | $28.15 | $29.23 | +3.03% | 22,400,569 |
| Jul 26, 2021 | $28.26 | $28.86 | $28.18 | $28.37 | +0.39% | 20,685,069 |
| Jul 19, 2021 | $28.39 | $28.60 | $27.74 | $28.26 | -1.15% | 17,560,359 |
| Jul 12, 2021 | $28.34 | $28.74 | $27.76 | $28.59 | +0.53% | 18,864,245 |
| Jul 6, 2021 | $28.31 | $28.45 | $27.71 | $28.44 | +0.67% | 13,393,944 |
| Jun 28, 2021 | $28.40 | $28.43 | $27.68 | $28.25 | -0.18% | 17,985,386 |
| Jun 21, 2021 | $27.73 | $28.32 | $27.67 | $28.30 | +2.50% | 22,088,874 |
| Jun 14, 2021 | $29.33 | $29.49 | $27.59 | $27.61 | -5.86% | 27,553,678 |
| Jun 7, 2021 | $29.06 | $29.37 | $28.42 | $29.33 | +1.17% | 28,617,564 |
| Jun 1, 2021 | $29.15 | $29.25 | $28.81 | $28.99 | -0.41% | 16,303,879 |
| May 24, 2021 | $29.66 | $29.73 | $28.98 | $29.11 | -1.32% | 20,075,299 |
| May 17, 2021 | $29.29 | $29.58 | $28.89 | $29.50 | +0.82% | 25,327,826 |
| May 10, 2021 | $29.42 | $29.71 | $28.50 | $29.26 | +0.03% | 24,808,209 |
| May 3, 2021 | $29.19 | $29.46 | $28.44 | $29.25 | +0.41% | 24,180,978 |
| Apr 26, 2021 | $29.21 | $29.37 | $28.80 | $29.13 | -0.10% | 25,765,395 |
| Apr 19, 2021 | $29.29 | $29.54 | $28.73 | $29.16 | +0.07% | 26,512,049 |
| Apr 12, 2021 | $28.75 | $29.30 | $28.42 | $29.14 | +1.75% | 35,658,477 |
| Apr 5, 2021 | $28.82 | $29.02 | $28.54 | $28.64 | -0.45% | 23,506,879 |
| Mar 29, 2021 | $29.17 | $29.32 | $28.48 | $28.77 | -1.71% | 22,498,630 |
| Mar 22, 2021 | $29.47 | $29.53 | $28.24 | $29.27 | -1.08% | 28,033,826 |
| Mar 15, 2021 | $27.82 | $30.00 | $27.77 | $29.59 | +6.78% | 47,378,546 |
| Mar 8, 2021 | $28.40 | $28.92 | $27.07 | $27.71 | -1.91% | 32,943,508 |
| Mar 1, 2021 | $26.54 | $28.36 | $26.52 | $28.25 | +7.87% | 28,711,609 |
| Feb 22, 2021 | $27.80 | $27.98 | $26.15 | $26.19 | -5.38% | 28,837,481 |
| Feb 16, 2021 | $28.00 | $28.38 | $27.58 | $27.68 | -1.18% | 16,316,735 |
| Feb 8, 2021 | $27.99 | $28.36 | $27.70 | $28.01 | +0.50% | 14,906,084 |
| Feb 1, 2021 | $27.75 | $28.42 | $27.57 | $27.87 | +0.72% | 16,222,123 |
| Jan 25, 2021 | $27.64 | $28.65 | $27.55 | $27.67 | -0.54% | 25,489,511 |
| Jan 19, 2021 | $28.68 | $28.69 | $27.47 | $27.82 | -2.63% | 13,304,745 |
| Jan 11, 2021 | $27.68 | $28.62 | $27.44 | $28.57 | +2.73% | 16,848,275 |
| Jan 4, 2021 | $28.28 | $28.45 | $27.29 | $27.81 | -1.38% | 21,454,763 |
| Dec 28, 2020 | $27.04 | $28.22 | $26.92 | $28.20 | +4.87% | 15,216,942 |
| Dec 21, 2020 | $26.56 | $27.02 | $26.15 | $26.89 | -0.22% | 23,017,822 |
| Dec 14, 2020 | $28.31 | $28.43 | $26.74 | $26.95 | -4.02% | 39,949,213 |
| Dec 7, 2020 | $28.50 | $29.29 | $27.95 | $28.08 | -1.85% | 23,837,681 |
| Nov 30, 2020 | $28.77 | $29.00 | $27.78 | $28.61 | -1.72% | 26,953,399 |
| Nov 23, 2020 | $29.25 | $30.81 | $28.72 | $29.11 | -0.14% | 21,126,612 |
| Nov 16, 2020 | $30.34 | $30.52 | $28.98 | $29.15 | -2.21% | 20,230,532 |
| Nov 9, 2020 | $28.56 | $30.02 | $28.38 | $29.81 | +7.97% | 26,760,075 |
| Nov 2, 2020 | $27.76 | $28.97 | $27.46 | $27.61 | +0.40% | 19,841,192 |
| Oct 26, 2020 | $28.35 | $28.98 | $26.73 | $27.50 | -4.08% | 21,651,680 |
| Oct 19, 2020 | $28.63 | $28.76 | $27.50 | $28.67 | +0.28% | 19,199,224 |
| Oct 12, 2020 | $28.93 | $29.16 | $28.18 | $28.59 | -1.21% | 14,182,181 |
| Oct 5, 2020 | $28.37 | $29.34 | $28.17 | $28.94 | +2.59% | 17,058,261 |
| Sep 28, 2020 | $26.71 | $28.42 | $26.57 | $28.21 | +6.57% | 24,859,602 |
| Sep 21, 2020 | $26.46 | $26.61 | $25.47 | $26.47 | -1.23% | 25,599,797 |
| Sep 14, 2020 | $27.69 | $28.30 | $26.65 | $26.80 | -2.65% | 31,273,666 |
| Sep 8, 2020 | $28.33 | $28.65 | $27.17 | $27.53 | -2.69% | 21,607,181 |
| Aug 31, 2020 | $27.74 | $28.81 | $27.22 | $28.29 | +2.06% | 24,377,121 |
| Aug 24, 2020 | $28.10 | $28.43 | $27.27 | $27.72 | -1.14% | 19,732,723 |
| Aug 17, 2020 | $29.03 | $29.38 | $27.89 | $28.04 | -3.48% | 24,222,905 |
| Aug 10, 2020 | $27.60 | $29.26 | $27.50 | $29.05 | +7.04% | 33,258,233 |
| Aug 3, 2020 | $26.67 | $27.31 | $26.27 | $27.14 | +1.95% | 21,699,266 |
| Jul 27, 2020 | $25.64 | $26.66 | $25.11 | $26.62 | +3.54% | 24,886,871 |
| Jul 20, 2020 | $25.82 | $26.29 | $24.95 | $25.71 | -1.12% | 20,556,905 |
| Jul 13, 2020 | $25.28 | $26.24 | $25.06 | $26.00 | +2.97% | 21,390,494 |
| Jul 6, 2020 | $26.47 | $26.66 | $24.20 | $25.25 | -3.55% | 24,433,258 |
| Jun 29, 2020 | $25.39 | $26.73 | $25.34 | $26.18 | +4.43% | 20,226,425 |
| Jun 22, 2020 | $26.10 | $26.70 | $24.91 | $25.07 | -3.58% | 39,083,211 |
| Jun 15, 2020 | $26.00 | $28.09 | $25.79 | $26.00 | -2.07% | 32,144,364 |
| Jun 8, 2020 | $30.04 | $30.73 | $25.88 | $26.55 | -11.62% | 41,131,245 |
| Jun 1, 2020 | $27.89 | $30.94 | $27.80 | $30.04 | +7.52% | 28,738,341 |
| May 26, 2020 | $26.47 | $28.19 | $26.20 | $27.94 | +8.93% | 24,711,376 |
| May 18, 2020 | $25.41 | $26.48 | $25.30 | $25.65 | +4.65% | 21,440,869 |
| May 11, 2020 | $25.44 | $25.68 | $23.71 | $24.51 | -6.13% | 34,067,105 |
| May 4, 2020 | $24.77 | $26.26 | $24.23 | $26.11 | +4.99% | 25,835,234 |
| Apr 27, 2020 | $25.60 | $26.63 | $24.51 | $24.87 | -2.43% | 23,269,760 |
| Apr 20, 2020 | $25.99 | $26.03 | $24.31 | $25.49 | -3.41% | 20,571,319 |
| Apr 13, 2020 | $26.50 | $26.71 | $24.79 | $26.39 | -1.16% | 24,281,122 |
| Apr 6, 2020 | $22.85 | $27.76 | $22.76 | $26.70 | +22.65% | 29,121,234 |
| Mar 30, 2020 | $25.65 | $25.96 | $21.40 | $21.77 | -14.36% | 32,053,634 |
| Mar 23, 2020 | $19.53 | $26.00 | $18.12 | $25.42 | +29.23% | 46,614,811 |
| Mar 16, 2020 | $25.00 | $25.76 | $19.56 | $19.67 | -28.26% | 51,739,970 |
| Mar 9, 2020 | $29.70 | $30.38 | $25.18 | $27.42 | -12.98% | 45,844,743 |
| Mar 2, 2020 | $30.31 | $32.59 | $30.22 | $31.51 | +5.00% | 37,960,638 |
| Feb 24, 2020 | $35.45 | $35.61 | $29.59 | $30.01 | -15.75% | 50,599,241 |
| Feb 18, 2020 | $35.42 | $35.91 | $34.98 | $35.62 | +0.71% | 21,855,396 |
| Feb 10, 2020 | $36.08 | $36.44 | $34.97 | $35.37 | -1.80% | 20,686,256 |
| Feb 3, 2020 | $36.26 | $36.62 | $35.83 | $36.02 | -0.47% | 19,008,955 |
| Jan 27, 2020 | $36.42 | $36.83 | $36.02 | $36.19 | -0.93% | 24,117,027 |
| Jan 21, 2020 | $36.03 | $36.82 | $35.62 | $36.53 | +1.22% | 17,810,738 |
| Jan 13, 2020 | $35.45 | $36.10 | $35.13 | $36.09 | +1.83% | 19,875,715 |
| Jan 6, 2020 | $35.30 | $35.85 | $35.11 | $35.44 | +0.17% | 22,427,867 |
| Dec 30, 2019 | $35.52 | $36.04 | $35.11 | $35.38 | -0.39% | 17,110,661 |
| Dec 23, 2019 | $35.91 | $35.96 | $35.28 | $35.52 | -0.87% | 9,612,792 |
| Dec 16, 2019 | $35.64 | $36.28 | $35.34 | $35.83 | +0.53% | 35,465,288 |
| Dec 9, 2019 | $34.07 | $35.84 | $33.41 | $35.64 | +3.70% | 34,213,556 |
| Dec 2, 2019 | $34.05 | $34.66 | $33.98 | $34.37 | +1.00% | 19,928,370 |
| Nov 25, 2019 | $33.81 | $34.40 | $33.79 | $34.03 | +0.62% | 15,555,284 |
| Nov 18, 2019 | $33.85 | $34.15 | $33.42 | $33.82 | -0.27% | 21,481,145 |
| Nov 11, 2019 | $33.75 | $33.96 | $33.46 | $33.91 | +0.56% | 21,903,578 |
| Nov 4, 2019 | $33.58 | $33.83 | $33.03 | $33.72 | +0.39% | 34,654,186 |
| Oct 28, 2019 | $33.05 | $33.61 | $32.71 | $33.59 | +1.11% | 18,426,246 |
| Oct 21, 2019 | $32.08 | $33.44 | $32.08 | $33.22 | +3.72% | 22,789,076 |
| Oct 14, 2019 | $31.85 | $32.58 | $31.52 | $32.03 | +1.91% | 43,296,713 |
| Oct 7, 2019 | $30.85 | $31.74 | $30.10 | $31.43 | +1.62% | 22,716,061 |
| Sep 30, 2019 | $31.67 | $31.90 | $30.24 | $30.93 | -2.12% | 24,039,328 |
| Sep 23, 2019 | $31.55 | $31.88 | $31.09 | $31.60 | -0.25% | 21,264,843 |
| Sep 16, 2019 | $30.98 | $31.72 | $30.57 | $31.68 | +2.59% | 21,798,730 |
| Sep 9, 2019 | $29.36 | $31.39 | $29.20 | $30.88 | +3.66% | 27,411,105 |
| Sep 3, 2019 | $29.55 | $30.16 | $29.32 | $29.79 | +0.81% | 15,942,175 |
| Aug 26, 2019 | $29.55 | $29.64 | $29.00 | $29.55 | +0.34% | 16,587,187 |
| Aug 19, 2019 | $29.43 | $29.96 | $29.27 | $29.45 | +0.14% | 17,162,341 |
| Aug 12, 2019 | $29.35 | $29.69 | $29.04 | $29.41 | +0.10% | 19,660,959 |
| Aug 5, 2019 | $29.73 | $29.98 | $28.55 | $29.38 | -0.94% | 23,762,065 |
| Jul 29, 2019 | $30.44 | $30.49 | $29.43 | $29.66 | -2.18% | 22,856,629 |
| Jul 22, 2019 | $30.26 | $30.51 | $29.94 | $30.32 | +0.50% | 18,841,176 |
| Jul 15, 2019 | $30.22 | $30.74 | $30.16 | $30.17 | -0.30% | 19,181,065 |
| Jul 8, 2019 | $30.98 | $31.08 | $30.06 | $30.26 | -2.42% | 19,337,874 |
| Jul 1, 2019 | $31.11 | $31.25 | $30.37 | $31.01 | 0.00% | 12,945,912 |
| Jun 24, 2019 | $31.77 | $31.80 | $30.86 | $31.01 | -2.33% | 21,622,272 |
| Jun 17, 2019 | $31.30 | $31.78 | $30.66 | $31.75 | +0.95% | 21,569,693 |
| Jun 10, 2019 | $30.88 | $31.49 | $30.38 | $31.45 | +1.39% | 19,554,633 |
| Jun 3, 2019 | $29.88 | $31.60 | $29.72 | $31.02 | +4.23% | 23,572,381 |
| May 28, 2019 | $30.78 | $30.86 | $29.73 | $29.76 | -3.38% | 19,974,803 |
| May 20, 2019 | $29.85 | $30.85 | $29.61 | $30.80 | +3.39% | 25,235,042 |
| May 13, 2019 | $30.89 | $31.42 | $29.71 | $29.79 | -4.03% | 27,442,005 |
| May 6, 2019 | $31.17 | $31.17 | $29.95 | $31.04 | -0.58% | 18,827,670 |
| Apr 29, 2019 | $30.78 | $31.45 | $30.47 | $31.22 | +1.43% | 29,599,019 |
| Apr 22, 2019 | $31.05 | $31.15 | $30.68 | $30.78 | -0.61% | 19,163,902 |
| Apr 15, 2019 | $31.94 | $31.98 | $30.93 | $30.97 | -2.79% | 14,603,292 |
| Apr 8, 2019 | $32.13 | $32.21 | $31.61 | $31.86 | -0.90% | 14,709,179 |
| Apr 1, 2019 | $31.70 | $32.16 | $31.35 | $32.15 | +1.29% | 20,584,806 |
| Mar 25, 2019 | $32.31 | $32.57 | $31.46 | $31.74 | -1.40% | 18,735,208 |
| Mar 18, 2019 | $32.79 | $32.88 | $31.97 | $32.19 | -1.68% | 21,396,161 |
| Mar 11, 2019 | $32.07 | $32.89 | $31.96 | $32.74 | +2.38% | 28,237,305 |
| Mar 4, 2019 | $32.35 | $32.68 | $31.57 | $31.98 | -0.87% | 22,109,196 |
| Feb 25, 2019 | $31.73 | $32.31 | $31.41 | $32.26 | +1.96% | 22,970,626 |
| Feb 19, 2019 | $30.50 | $31.69 | $30.40 | $31.64 | +3.87% | 18,078,224 |
| Feb 11, 2019 | $31.30 | $31.48 | $30.22 | $30.46 | -2.65% | 32,895,381 |
| Feb 4, 2019 | $30.94 | $31.31 | $30.42 | $31.29 | +0.45% | 21,139,400 |
| Jan 28, 2019 | $30.72 | $31.39 | $30.42 | $31.15 | +1.57% | 20,962,955 |
| Jan 22, 2019 | $30.15 | $31.07 | $29.42 | $30.67 | +2.00% | 18,223,500 |
| Jan 14, 2019 | $29.07 | $30.16 | $28.53 | $30.07 | +1.93% | 24,109,570 |
| Jan 7, 2019 | $28.68 | $29.69 | $28.53 | $29.50 | +2.18% | 22,760,541 |
| Dec 31, 2018 | $28.38 | $28.87 | $27.80 | $28.87 | +1.83% | 19,882,495 |
| Dec 24, 2018 | $28.48 | $28.71 | $27.31 | $28.35 | -0.18% | 18,285,777 |
| Dec 17, 2018 | $30.61 | $30.76 | $27.83 | $28.40 | -7.16% | 59,534,754 |
| Dec 10, 2018 | $31.03 | $31.18 | $30.28 | $30.59 | -1.61% | 27,321,410 |
| Dec 3, 2018 | $30.57 | $31.42 | $29.95 | $31.09 | +1.63% | 27,377,887 |
| Nov 26, 2018 | $30.83 | $31.20 | $30.23 | $30.59 | -0.81% | 28,772,896 |
| Nov 19, 2018 | $30.85 | $31.83 | $30.47 | $30.84 | +0.03% | 16,774,795 |
| Nov 12, 2018 | $31.51 | $32.46 | $30.34 | $30.83 | -2.71% | 36,695,306 |
| Nov 5, 2018 | $30.95 | $31.96 | $30.67 | $31.69 | +2.79% | 18,321,089 |
| Oct 29, 2018 | $30.17 | $30.95 | $29.96 | $30.83 | +2.90% | 30,369,073 |
| Oct 22, 2018 | $31.19 | $31.38 | $29.78 | $29.96 | -4.04% | 27,740,968 |
| Oct 15, 2018 | $30.24 | $31.35 | $30.20 | $31.22 | +3.21% | 19,061,284 |
| Oct 8, 2018 | $30.38 | $30.97 | $29.75 | $30.25 | -0.13% | 29,152,456 |
| Oct 1, 2018 | $29.29 | $30.47 | $29.11 | $30.29 | +3.52% | 23,873,147 |
| Sep 24, 2018 | $29.63 | $29.70 | $28.33 | $29.26 | -1.42% | 21,783,459 |
| Sep 17, 2018 | $30.26 | $30.49 | $29.38 | $29.68 | -1.59% | 24,627,632 |
| Sep 10, 2018 | $29.88 | $30.37 | $29.86 | $30.16 | +1.38% | 18,121,548 |
| Sep 4, 2018 | $29.92 | $31.10 | $29.70 | $29.75 | +0.03% | 22,011,929 |
| Aug 27, 2018 | $29.74 | $29.96 | $29.17 | $29.74 | +0.13% | 19,103,197 |
| Aug 20, 2018 | $29.95 | $30.21 | $29.32 | $29.70 | -0.60% | 22,022,010 |
| Aug 13, 2018 | $28.92 | $29.93 | $28.76 | $29.88 | +3.61% | 25,141,322 |
| Aug 6, 2018 | $28.89 | $29.44 | $28.16 | $28.84 | -0.45% | 24,434,262 |
| Jul 30, 2018 | $28.80 | $29.09 | $28.22 | $28.97 | +0.63% | 23,621,474 |
| Jul 23, 2018 | $28.03 | $29.11 | $27.64 | $28.79 | +2.78% | 20,565,389 |
| Jul 16, 2018 | $28.60 | $28.75 | $27.77 | $28.01 | -1.79% | 20,327,568 |
| Jul 9, 2018 | $29.55 | $29.57 | $27.70 | $28.52 | -3.55% | 26,102,465 |
| Jul 2, 2018 | $28.69 | $29.67 | $28.45 | $29.57 | +3.57% | 21,693,983 |
| Jun 25, 2018 | $28.28 | $28.95 | $28.27 | $28.55 | +1.03% | 34,635,934 |
| Jun 18, 2018 | $27.02 | $28.37 | $26.97 | $28.26 | +4.36% | 38,915,112 |
| Jun 11, 2018 | $25.80 | $27.18 | $25.50 | $27.08 | +5.00% | 55,004,427 |
| Jun 4, 2018 | $27.07 | $27.31 | $25.30 | $25.79 | -4.34% | 47,076,412 |
| May 29, 2018 | $27.45 | $27.52 | $26.84 | $26.96 | -1.79% | 32,554,611 |
| May 21, 2018 | $26.80 | $27.68 | $26.67 | $27.45 | +2.73% | 29,713,588 |
| May 14, 2018 | $27.88 | $27.89 | $26.62 | $26.72 | -3.95% | 48,281,266 |
| May 7, 2018 | $28.96 | $29.00 | $27.44 | $27.82 | -3.90% | 49,406,152 |
| Apr 30, 2018 | $29.21 | $29.71 | $27.88 | $28.95 | -0.17% | 33,679,287 |
| Apr 23, 2018 | $28.00 | $29.24 | $27.85 | $29.00 | +3.98% | 25,960,989 |
| Apr 16, 2018 | $27.88 | $28.65 | $27.63 | $27.89 | +0.36% | 23,871,030 |
| Apr 9, 2018 | $27.93 | $28.40 | $27.35 | $27.79 | -0.50% | 25,135,090 |
| Apr 2, 2018 | $28.49 | $28.75 | $27.36 | $27.93 | -1.27% | 30,481,297 |
| Mar 26, 2018 | $27.23 | $28.55 | $27.19 | $28.29 | +4.28% | 26,833,012 |
| Mar 19, 2018 | $28.13 | $28.21 | $27.08 | $27.13 | -3.52% | 33,512,538 |
| Mar 12, 2018 | $27.63 | $28.30 | $27.52 | $28.12 | +2.11% | 50,126,466 |
| Mar 5, 2018 | $27.75 | $28.52 | $27.12 | $27.54 | -0.69% | 42,444,140 |
| Feb 26, 2018 | $30.40 | $30.44 | $27.48 | $27.73 | -8.60% | 36,988,292 |
| Feb 20, 2018 | $31.28 | $31.41 | $29.28 | $30.34 | -3.53% | 26,696,303 |
| Feb 12, 2018 | $30.15 | $31.59 | $29.93 | $31.45 | +4.62% | 25,908,652 |
| Feb 5, 2018 | $31.18 | $31.34 | $29.21 | $30.06 | -3.62% | 35,419,743 |
| Jan 29, 2018 | $31.95 | $31.96 | $31.01 | $31.19 | -2.56% | 26,580,647 |
| Jan 22, 2018 | $31.76 | $32.45 | $31.39 | $32.01 | +1.33% | 29,937,306 |
| Jan 16, 2018 | $31.30 | $32.27 | $30.95 | $31.59 | +1.64% | 28,672,657 |
| Jan 8, 2018 | $30.94 | $31.52 | $30.66 | $31.08 | +0.42% | 34,861,358 |
| Jan 2, 2018 | $31.08 | $31.12 | $30.44 | $30.95 | 0.00% | 29,861,075 |
| Dec 26, 2017 | $31.13 | $31.26 | $30.74 | $30.95 | -0.58% | 19,017,264 |
| Dec 18, 2017 | $34.02 | $34.15 | $31.10 | $31.13 | -8.36% | 54,190,212 |
| Dec 11, 2017 | $34.49 | $34.71 | $33.22 | $33.97 | -1.54% | 34,323,410 |
| Dec 4, 2017 | $36.36 | $36.40 | $34.37 | $34.50 | -4.88% | 30,584,941 |
| Nov 27, 2017 | $36.40 | $36.99 | $36.21 | $36.27 | -0.11% | 18,946,713 |
| Nov 20, 2017 | $36.26 | $36.41 | $35.87 | $36.31 | +0.14% | 11,517,576 |
| Nov 13, 2017 | $36.30 | $37.34 | $36.06 | $36.26 | -0.08% | 19,985,961 |
| Nov 6, 2017 | $36.80 | $37.36 | $36.18 | $36.29 | -1.22% | 17,014,236 |
| Oct 30, 2017 | $37.75 | $37.94 | $36.33 | $36.74 | -2.68% | 17,897,789 |
| Oct 23, 2017 | $37.87 | $38.19 | $37.22 | $37.75 | 0.00% | 15,249,164 |
| Oct 16, 2017 | $37.56 | $37.91 | $37.26 | $37.75 | +0.51% | 15,527,518 |
| Oct 9, 2017 | $37.28 | $38.55 | $37.28 | $37.56 | +0.64% | 14,640,147 |
| Oct 2, 2017 | $38.03 | $38.14 | $37.09 | $37.32 | -1.66% | 20,980,479 |
| Sep 25, 2017 | $38.46 | $38.88 | $37.61 | $37.95 | -1.35% | 18,028,161 |
| Sep 18, 2017 | $39.31 | $39.41 | $38.41 | $38.47 | -2.14% | 13,279,497 |
| Sep 11, 2017 | $39.53 | $39.90 | $38.65 | $39.31 | -0.61% | 19,389,113 |
| Sep 5, 2017 | $39.17 | $39.66 | $38.65 | $39.55 | +1.13% | 11,577,571 |
| Aug 28, 2017 | $39.61 | $39.68 | $38.99 | $39.11 | -1.21% | 9,272,317 |
| Aug 21, 2017 | $38.86 | $39.81 | $38.74 | $39.59 | +1.72% | 11,437,830 |
| Aug 14, 2017 | $38.57 | $39.16 | $38.46 | $38.92 | +1.12% | 10,589,695 |
| Aug 7, 2017 | $38.70 | $38.90 | $38.39 | $38.49 | -0.77% | 10,078,309 |
| Jul 31, 2017 | $38.20 | $39.18 | $38.06 | $38.79 | +1.60% | 16,214,350 |
| Jul 24, 2017 | $38.51 | $38.70 | $37.81 | $38.18 | -0.96% | 15,051,670 |
| Jul 17, 2017 | $37.38 | $38.58 | $37.32 | $38.55 | +3.19% | 17,595,881 |
| Jul 10, 2017 | $38.19 | $38.32 | $37.19 | $37.36 | -1.86% | 19,949,030 |
| Jul 3, 2017 | $38.80 | $38.84 | $37.93 | $38.07 | -1.53% | 11,148,061 |
| Jun 26, 2017 | $38.99 | $39.48 | $38.44 | $38.66 | -0.44% | 16,649,872 |
| Jun 19, 2017 | $39.55 | $39.70 | $38.70 | $38.83 | -1.67% | 17,109,952 |
| Jun 12, 2017 | $39.21 | $39.70 | $38.71 | $39.49 | +0.74% | 20,796,344 |
| Jun 5, 2017 | $40.09 | $40.20 | $38.95 | $39.20 | -2.15% | 18,048,313 |
| May 30, 2017 | $39.87 | $40.20 | $39.65 | $40.06 | +0.50% | 15,054,127 |
| May 22, 2017 | $38.80 | $40.00 | $38.80 | $39.86 | +2.68% | 12,615,678 |
| May 15, 2017 | $38.75 | $38.99 | $38.46 | $38.82 | +0.15% | 16,494,724 |
| May 8, 2017 | $38.58 | $38.84 | $38.26 | $38.76 | +0.60% | 14,268,029 |
| May 1, 2017 | $38.17 | $38.79 | $37.40 | $38.53 | +1.10% | 16,292,126 |
| Apr 24, 2017 | $37.98 | $38.32 | $37.72 | $38.11 | +0.47% | 13,543,791 |
| Apr 17, 2017 | $37.65 | $38.29 | $37.42 | $37.93 | +0.93% | 17,179,990 |
| Apr 10, 2017 | $37.25 | $37.80 | $37.01 | $37.58 | +0.83% | 11,062,216 |
| Apr 3, 2017 | $37.38 | $37.61 | $36.91 | $37.27 | -0.32% | 18,494,208 |
| Mar 27, 2017 | $37.79 | $37.91 | $37.09 | $37.39 | -0.56% | 18,230,228 |
| Mar 20, 2017 | $37.02 | $37.95 | $36.66 | $37.60 | +1.65% | 15,187,974 |
| Mar 13, 2017 | $36.27 | $37.20 | $36.19 | $36.99 | +1.84% | 16,594,852 |
| Mar 6, 2017 | $36.66 | $36.89 | $35.82 | $36.32 | -0.98% | 16,475,711 |
| Feb 27, 2017 | $36.83 | $37.03 | $36.33 | $36.68 | -0.41% | 16,595,021 |
| Feb 21, 2017 | $35.61 | $36.83 | $35.48 | $36.83 | +3.37% | 10,865,430 |
| Feb 13, 2017 | $35.54 | $35.79 | $35.08 | $35.63 | +0.37% | 13,376,713 |
| Feb 6, 2017 | $35.56 | $35.70 | $35.22 | $35.50 | +0.11% | 15,972,742 |
| Jan 30, 2017 | $34.34 | $35.58 | $34.08 | $35.46 | +3.47% | 19,715,213 |
| Jan 23, 2017 | $34.47 | $34.75 | $34.15 | $34.27 | -0.38% | 12,483,633 |
| Jan 17, 2017 | $34.22 | $34.78 | $34.09 | $34.40 | +0.12% | 13,339,307 |
| Jan 9, 2017 | $34.54 | $34.67 | $33.72 | $34.36 | -0.58% | 17,718,531 |
| Jan 3, 2017 | $34.05 | $34.59 | $33.78 | $34.56 | +1.50% | 13,593,849 |
| Dec 27, 2016 | $34.29 | $34.36 | $33.78 | $34.05 | -0.70% | 11,104,708 |
| Dec 19, 2016 | $34.77 | $34.84 | $34.11 | $34.29 | -0.98% | 14,228,620 |
| Dec 12, 2016 | $33.43 | $34.90 | $33.39 | $34.63 | +3.34% | 26,513,472 |
| Dec 5, 2016 | $33.17 | $33.55 | $32.69 | $33.51 | +0.51% | 23,995,316 |
| Nov 28, 2016 | $33.41 | $34.38 | $32.78 | $33.34 | +0.06% | 23,866,772 |
| Nov 21, 2016 | $32.98 | $33.47 | $32.70 | $33.32 | +1.46% | 12,379,215 |
| Nov 14, 2016 | $33.00 | $33.43 | $32.60 | $32.84 | – | 22,290,191 |
Seasonality
PPL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -3.1% | 1.9% | 0.8% | -0.2% | -1.0% | 2.1% | 1.0% | -1.1% | 2.7% | 2.9% | -1.1% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.5% | 7.5% | -1.3% | -2.0% | -5.5% | 3.5% | -3.1% | -3.1% | -2.8% | 8.4% | ||
| 2025 | 3.5% | 4.8% | 3.4% | 1.1% | -4.8% | -1.7% | 5.3% | 2.2% | 2.7% | -1.7% | 1.0% | -4.3% |
| 2024 | -3.3% | 0.6% | 5.4% | -0.3% | 6.8% | -4.9% | 7.5% | 7.4% | 4.5% | -1.6% | 7.3% | -6.3% |
| 2023 | 1.3% | -8.5% | 3.6% | 3.3% | -8.8% | 1.9% | 4.0% | -9.5% | -4.5% | 4.3% | 6.3% | 4.7% |
| 2022 | -1.3% | -11.8% | 10.0% | -0.9% | 6.6% | -9.3% | 7.2% | 0.0% | -12.2% | 4.5% | 11.4% | -0.2% |
| 2021 | -1.9% | -5.3% | 11.8% | 1.0% | -0.1% | -2.5% | 1.4% | 3.5% | -3.7% | 3.3% | -3.4% | 9.6% |
| 2020 | 0.9% | -17.1% | -16.7% | 3.0% | 9.9% | -6.2% | 3.0% | 3.8% | -0.1% | 1.1% | 3.3% | 0.7% |
| 2019 | 10.6% | 2.7% | -0.1% | -1.7% | -4.6% | 5.6% | -4.4% | -0.3% | 8.1% | 6.4% | 1.6% | 6.7% |
| 2018 | 3.0% | -10.1% | 0.2% | 2.9% | -6.1% | 6.2% | 0.8% | 3.4% | -0.3% | 3.9% | 0.6% | -6.1% |
| 2017 | 2.3% | 5.9% | 2.5% | 1.9% | 4.7% | -2.2% | -0.9% | 2.4% | -2.3% | -1.0% | -2.4% | -14.6% |