PPL

PPL
🏛️ usa →
37.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.63 29.66 28.93 29.22 3.8M
2022-12-29 29.60 29.76 29.51 29.66 2.1M
2022-12-28 29.73 29.92 29.40 29.44 4.3M
2022-12-27 29.62 29.78 29.43 29.69 2.0M
2022-12-23 29.10 29.58 29.10 29.54 2.4M
2022-12-22 29.29 29.32 28.73 29.18 6.0M
2022-12-21 29.26 29.47 29.25 29.40 4.1M
2022-12-20 29.12 29.31 28.96 29.16 3.9M
2022-12-19 29.21 29.37 28.90 29.11 4.8M
2022-12-16 29.08 29.32 28.70 29.13 11.1M
2022-12-15 29.51 29.63 29.10 29.36 5.2M
2022-12-14 29.42 29.95 29.26 29.42 5.1M
2022-12-13 29.79 29.93 29.07 29.34 4.9M
2022-12-12 29.09 29.50 28.94 29.45 3.8M
2022-12-09 28.97 29.14 28.85 28.95 3.7M
2022-12-08 28.75 29.15 28.72 29.06 2.4M
2022-12-07 29.25 29.30 28.94 28.98 3.6M
2022-12-06 29.08 29.36 28.87 29.30 5.0M
2022-12-05 28.95 29.24 28.81 29.08 3.5M
2022-12-02 29.00 29.26 28.86 29.18 2.5M
2022-12-01 29.66 29.84 29.15 29.29 5.1M
2022-11-30 28.92 29.52 28.87 29.52 6.7M
2022-11-29 28.95 29.17 28.79 29.02 3.4M
2022-11-28 29.04 29.15 28.82 29.10 3.9M
2022-11-25 29.15 29.32 29.15 29.23 1.7M
2022-11-23 28.66 29.14 28.66 29.11 3.5M
2022-11-22 28.37 28.83 28.37 28.74 7.6M
2022-11-21 28.01 28.35 28.01 28.22 3.8M
2022-11-18 27.98 28.14 27.77 28.09 5.1M
2022-11-17 27.61 27.69 27.37 27.67 5.1M
2022-11-16 27.48 28.09 27.44 27.90 4.9M
2022-11-15 27.34 27.71 27.09 27.49 3.5M
2022-11-14 27.30 27.52 27.10 27.10 3.9M
2022-11-11 27.74 27.78 27.24 27.41 3.4M
2022-11-10 27.39 27.78 27.05 27.73 3.5M
2022-11-09 27.02 27.08 26.65 26.68 4.4M
2022-11-08 26.87 27.21 26.82 27.10 4.5M
2022-11-07 26.98 27.20 26.47 26.78 5.1M
2022-11-04 26.71 27.05 26.43 27.00 3.5M
2022-11-03 25.96 26.75 25.86 26.58 4.5M
2022-11-02 26.40 26.85 26.12 26.12 5.0M
2022-11-01 26.62 26.67 26.40 26.57 3.5M
2022-10-31 26.47 26.64 26.27 26.49 4.9M
2022-10-28 25.93 26.55 25.93 26.51 3.2M
2022-10-27 25.88 26.26 25.84 25.91 3.5M
2022-10-26 26.10 26.22 25.67 25.70 3.6M
2022-10-25 25.53 26.23 25.43 25.96 5.3M
2022-10-24 25.88 26.01 25.31 25.46 4.9M
2022-10-21 25.15 25.77 24.95 25.69 6.6M
2022-10-20 25.35 25.44 24.79 24.99 4.8M
2022-10-19 25.11 25.46 24.99 25.33 5.0M
2022-10-18 25.30 25.58 25.25 25.39 4.2M
2022-10-17 24.88 25.22 24.78 24.89 3.9M
2022-10-14 24.87 25.04 24.19 24.50 6.1M
2022-10-13 23.59 24.78 23.47 24.67 5.6M
2022-10-12 24.68 24.75 23.92 23.98 6.5M
2022-10-11 24.75 24.97 24.44 24.74 5.8M
2022-10-10 24.78 25.08 24.70 24.87 4.3M
2022-10-07 25.25 25.48 24.58 24.68 5.7M
2022-10-06 26.15 26.18 25.42 25.44 6.8M
2022-10-05 26.31 26.31 25.66 26.12 3.6M
2022-10-04 26.14 26.73 26.10 26.66 4.7M
2022-10-03 25.93 26.35 25.52 26.06 9.1M
2022-09-30 26.05 26.18 25.29 25.35 8.2M
2022-09-29 27.28 27.28 25.83 25.95 7.6M
2022-09-28 27.44 27.47 27.05 27.36 6.6M
2022-09-27 27.63 27.79 26.89 27.11 4.4M
2022-09-26 28.07 28.22 27.23 27.50 5.2M
2022-09-23 28.16 28.23 27.73 28.15 3.8M
2022-09-22 28.46 28.57 28.24 28.38 3.7M
2022-09-21 29.02 29.21 28.41 28.43 3.4M
2022-09-20 29.25 29.26 28.69 28.90 4.6M
2022-09-19 28.84 29.36 28.75 29.35 3.8M
2022-09-16 28.88 29.10 28.81 28.92 7.2M
2022-09-15 29.40 29.50 28.87 28.88 4.3M
2022-09-14 29.45 29.83 29.38 29.62 2.6M
2022-09-13 29.85 30.11 29.33 29.42 4.6M
2022-09-12 29.86 30.17 29.85 30.16 4.3M
2022-09-09 29.79 29.96 29.64 29.85 2.5M
2022-09-08 29.26 29.71 29.11 29.62 3.8M
2022-09-07 28.97 29.69 28.91 29.59 5.4M
2022-09-06 29.01 29.10 28.71 28.82 4.3M
2022-09-02 29.33 29.67 28.90 28.94 5.4M
2022-09-01 29.06 29.33 28.85 29.28 5.1M
2022-08-31 29.37 29.51 29.05 29.08 6.1M
2022-08-30 29.85 29.88 29.29 29.35 3.8M
2022-08-29 29.67 30.09 29.44 29.88 3.8M
2022-08-26 30.41 30.42 29.78 29.79 3.1M
2022-08-25 30.22 30.36 30.02 30.34 2.9M
2022-08-24 30.23 30.35 30.07 30.22 4.3M
2022-08-23 30.25 30.34 30.11 30.23 3.8M
2022-08-22 30.61 30.64 30.13 30.23 4.5M
2022-08-19 30.92 30.97 30.66 30.81 4.0M
2022-08-18 30.80 30.92 30.69 30.91 3.1M
2022-08-17 30.72 30.99 30.66 30.83 4.3M
2022-08-16 30.52 30.95 30.45 30.91 4.9M
2022-08-15 30.45 30.62 30.11 30.60 6.1M
2022-08-12 29.62 30.31 29.55 30.29 6.0M
2022-08-11 29.05 29.98 28.94 29.43 9.7M
2022-08-10 28.71 29.01 28.64 29.00 4.5M
2022-08-09 28.27 28.52 28.18 28.48 3.9M
2022-08-08 28.20 28.41 27.98 28.15 3.8M
2022-08-05 28.57 28.61 27.87 28.07 4.4M
2022-08-04 29.03 29.06 28.53 28.60 4.9M
2022-08-03 29.17 29.30 28.43 28.99 4.6M
2022-08-02 29.07 29.34 28.89 29.10 5.0M
2022-08-01 29.04 29.15 28.77 29.00 5.2M
2022-07-29 28.72 29.09 28.68 29.08 7.2M
2022-07-28 28.30 28.87 28.16 28.79 4.1M
2022-07-27 27.96 28.17 27.78 28.08 2.8M
2022-07-26 27.85 28.12 27.85 28.04 3.7M
2022-07-25 27.29 27.89 27.29 27.85 5.9M
2022-07-22 27.35 27.44 27.07 27.33 4.4M
2022-07-21 27.09 27.25 27.00 27.24 3.2M
2022-07-20 27.27 27.36 26.80 27.14 6.8M
2022-07-19 27.36 27.47 27.27 27.40 3.5M
2022-07-18 27.41 27.60 27.16 27.19 4.5M
2022-07-15 27.40 27.53 27.02 27.53 5.0M
2022-07-14 26.67 27.15 26.62 27.12 5.6M
2022-07-13 26.98 27.30 26.79 27.06 4.6M
2022-07-12 27.21 27.53 27.11 27.24 3.7M
2022-07-11 27.08 27.40 27.04 27.31 5.3M
2022-07-08 27.10 27.32 26.87 27.18 3.7M
2022-07-07 27.27 27.49 27.12 27.25 5.4M
2022-07-06 26.93 27.25 26.68 27.05 5.6M
2022-07-05 27.59 27.63 26.43 26.83 5.2M
2022-07-01 27.26 27.79 27.09 27.76 5.0M
2022-06-30 26.84 27.31 26.75 27.13 4.4M
2022-06-29 27.18 27.31 26.89 27.06 2.7M
2022-06-28 27.53 27.70 27.12 27.13 2.6M
2022-06-27 27.01 27.47 26.98 27.36 2.9M
2022-06-24 26.71 27.11 26.64 27.08 7.0M
2022-06-23 26.25 26.67 26.24 26.61 3.6M
2022-06-22 25.70 26.38 25.68 26.17 5.1M
2022-06-21 25.48 26.07 25.41 25.85 6.1M
2022-06-17 25.44 25.73 24.98 25.36 14.6M
2022-06-16 25.93 25.98 25.56 25.74 9.3M
2022-06-15 26.25 26.59 25.93 26.27 9.8M
2022-06-14 27.05 27.16 25.74 26.03 9.5M
2022-06-13 28.01 28.11 26.96 27.08 7.9M
2022-06-10 28.65 28.80 28.33 28.33 9.2M
2022-06-09 30.19 30.39 29.12 29.14 8.4M
2022-06-08 30.45 30.64 30.12 30.22 4.9M
2022-06-07 30.00 30.58 29.89 30.58 7.5M
2022-06-06 30.00 30.10 29.80 29.97 6.5M
2022-06-03 29.84 30.03 29.77 29.83 3.7M
2022-06-02 30.06 30.13 29.42 29.94 4.9M
2022-06-01 30.30 30.31 29.54 29.93 4.5M
2022-05-31 30.15 30.49 29.93 30.18 7.8M
2022-05-27 30.14 30.50 30.09 30.36 3.9M
2022-05-26 30.00 30.56 29.98 30.24 6.1M
2022-05-25 29.84 29.96 29.73 29.94 3.7M
2022-05-24 29.66 29.90 29.34 29.86 4.2M
2022-05-23 29.50 29.66 29.25 29.57 6.8M
2022-05-20 29.28 29.39 28.77 29.20 6.1M
2022-05-19 29.28 29.38 28.75 29.21 5.5M
2022-05-18 29.50 29.57 29.27 29.37 5.2M
2022-05-17 29.14 29.41 28.84 29.39 4.9M
2022-05-16 28.83 29.07 28.61 28.98 3.7M
2022-05-13 28.55 28.88 28.32 28.77 4.5M
2022-05-12 28.41 28.50 28.08 28.34 5.8M
2022-05-11 28.33 28.91 28.24 28.40 6.0M
2022-05-10 28.81 29.06 27.89 28.28 6.6M
2022-05-09 29.11 29.12 28.68 28.79 5.7M
2022-05-06 28.66 29.30 28.53 29.23 6.8M
2022-05-05 28.40 29.10 28.26 28.80 5.6M
2022-05-04 28.31 28.90 28.21 28.89 6.1M
2022-05-03 28.18 28.61 28.05 28.17 5.0M
2022-05-02 28.43 28.50 27.75 28.11 5.2M
2022-04-29 29.01 29.07 28.26 28.31 5.1M
2022-04-28 29.09 29.24 28.88 29.14 5.3M
2022-04-27 29.20 29.40 28.89 28.90 4.3M
2022-04-26 29.70 29.95 29.24 29.25 5.3M
2022-04-25 29.96 30.02 29.37 29.76 7.2M
2022-04-22 30.37 30.38 29.87 29.89 7.2M
2022-04-21 30.09 30.55 29.95 30.37 5.8M
2022-04-20 30.00 30.28 29.90 30.17 5.9M
2022-04-19 29.35 29.89 29.30 29.83 6.4M
2022-04-18 29.25 29.46 29.11 29.22 6.5M
2022-04-14 29.05 29.32 28.91 29.20 5.7M
2022-04-13 28.77 29.04 28.68 28.97 5.6M
2022-04-12 28.97 29.05 28.77 28.83 6.0M
2022-04-11 29.13 29.29 28.88 28.91 6.5M
2022-04-08 29.24 29.30 28.97 29.11 4.9M
2022-04-07 29.37 29.38 28.83 29.13 7.2M
2022-04-06 28.85 29.40 28.72 29.39 8.8M
2022-04-05 28.81 29.12 28.65 28.71 8.3M
2022-04-04 28.35 28.77 28.04 28.70 6.5M
2022-04-01 28.64 29.03 28.41 29.02 6.3M
2022-03-31 28.64 28.87 28.55 28.56 5.9M
2022-03-30 28.40 28.70 28.31 28.70 8.0M
2022-03-29 27.85 28.49 27.77 28.44 7.8M
2022-03-28 27.55 27.78 27.50 27.77 5.6M
2022-03-25 27.25 27.68 27.25 27.59 6.0M
2022-03-24 26.99 27.33 26.88 27.33 5.9M
2022-03-23 26.91 27.04 26.63 26.89 8.6M
2022-03-22 27.00 27.10 26.59 26.86 6.3M
2022-03-21 26.80 26.96 26.68 26.90 8.0M
2022-03-18 26.70 26.94 26.59 26.67 22.6M
2022-03-17 26.56 26.97 26.42 26.79 7.6M
2022-03-16 26.55 26.72 26.33 26.62 7.7M
2022-03-15 26.32 26.65 26.27 26.50 6.8M
2022-03-14 26.27 26.57 25.98 26.15 6.5M
2022-03-11 26.55 26.89 26.26 26.27 5.7M
2022-03-10 26.59 26.82 26.25 26.58 9.3M
2022-03-09 26.85 27.07 26.56 26.69 11.9M
2022-03-08 26.21 26.79 26.02 26.29 9.8M
2022-03-07 26.47 26.59 25.99 26.15 6.9M
2022-03-04 25.82 26.48 25.72 26.45 6.4M
2022-03-03 25.69 26.33 25.69 26.01 8.2M
2022-03-02 25.43 25.99 25.41 25.72 5.6M
2022-03-01 26.12 26.25 25.27 25.45 9.0M
2022-02-28 26.27 26.38 25.74 26.17 9.8M
2022-02-25 26.07 26.67 26.00 26.43 7.6M
2022-02-24 25.87 26.17 25.55 25.94 11.2M
2022-02-23 26.75 26.97 25.99 26.10 12.2M
2022-02-22 25.75 26.85 25.75 26.81 14.9M
2022-02-18 27.10 27.18 25.73 26.10 23.0M
2022-02-17 28.10 28.28 27.91 28.14 4.8M
2022-02-16 28.22 28.45 28.08 28.23 3.9M
2022-02-15 28.49 28.70 28.13 28.25 3.7M
2022-02-14 28.74 28.83 28.11 28.35 5.1M
2022-02-11 28.81 29.09 28.58 28.66 5.4M
2022-02-10 29.30 29.47 28.72 28.80 4.4M
2022-02-09 29.61 29.68 29.40 29.53 3.3M
2022-02-08 29.42 29.62 29.34 29.53 3.2M
2022-02-07 29.35 29.42 29.14 29.29 4.5M
2022-02-04 29.52 29.69 29.18 29.41 3.6M
2022-02-03 29.70 29.87 29.57 29.68 4.0M
2022-02-02 29.53 29.77 29.45 29.71 5.0M
2022-02-01 29.59 29.77 29.41 29.52 3.8M
2022-01-31 29.45 29.70 29.36 29.68 6.6M
2022-01-28 29.30 29.69 29.18 29.68 4.7M
2022-01-27 29.45 29.76 29.22 29.35 4.4M
2022-01-26 29.62 29.79 29.09 29.29 5.8M
2022-01-25 29.29 29.76 29.15 29.54 6.4M
2022-01-24 29.55 29.67 28.91 29.56 6.6M
2022-01-21 29.85 29.92 29.57 29.66 4.5M
2022-01-20 29.94 30.22 29.64 29.71 6.6M
2022-01-19 29.94 30.09 29.78 29.82 2.8M
2022-01-18 29.92 30.05 29.60 29.89 4.2M
2022-01-14 29.96 30.07 29.79 29.97 3.4M
2022-01-13 29.95 30.18 29.84 30.00 4.1M
2022-01-12 29.98 30.22 29.83 29.96 4.0M
2022-01-11 30.37 30.39 29.82 29.95 4.0M
2022-01-10 30.27 30.40 30.12 30.23 3.6M
2022-01-07 29.93 30.44 29.80 30.25 2.9M
2022-01-06 30.05 30.18 29.88 30.01 3.3M
2022-01-05 30.04 30.33 29.83 30.05 4.1M
2022-01-04 30.13 30.34 29.94 29.99 4.9M
2022-01-03 30.15 30.21 29.62 30.14 4.9M