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
2023-12-29 27.06 27.21 26.94 27.10 3.5M
2023-12-28 27.04 27.25 26.99 27.15 5.0M
2023-12-27 27.00 27.07 26.89 27.04 4.9M
2023-12-26 26.75 27.13 26.75 26.98 3.9M
2023-12-22 26.49 26.99 26.46 26.82 7.8M
2023-12-21 26.56 26.65 26.20 26.39 3.3M
2023-12-20 26.83 26.90 26.39 26.41 6.1M
2023-12-19 26.94 27.03 26.73 26.88 8.6M
2023-12-18 26.91 27.00 26.75 26.82 7.7M
2023-12-15 26.77 26.92 26.47 26.90 20.4M
2023-12-14 27.49 27.69 27.02 27.04 9.4M
2023-12-13 26.16 27.31 26.04 27.27 9.5M
2023-12-12 26.40 26.40 26.09 26.17 4.5M
2023-12-11 25.91 26.37 25.89 26.33 6.9M
2023-12-08 26.08 26.10 25.76 26.06 4.7M
2023-12-07 26.15 26.24 26.00 26.09 3.7M
2023-12-06 26.15 26.37 26.02 26.33 6.8M
2023-12-05 26.36 26.36 25.87 26.02 7.4M
2023-12-04 26.28 26.62 26.24 26.36 4.2M
2023-12-01 26.10 26.51 26.00 26.48 5.8M
2023-11-30 26.00 26.21 25.90 26.12 7.3M
2023-11-29 26.36 26.40 25.96 26.03 5.8M
2023-11-28 26.26 26.53 26.15 26.39 6.5M
2023-11-27 26.31 26.36 26.12 26.24 6.6M
2023-11-24 26.14 26.32 26.08 26.31 2.0M
2023-11-22 26.42 26.44 26.10 26.24 4.9M
2023-11-21 26.24 26.32 26.05 26.31 7.7M
2023-11-20 26.00 26.22 25.82 26.17 5.2M
2023-11-17 26.17 26.23 26.00 26.09 5.3M
2023-11-16 25.99 26.24 25.90 26.02 7.9M
2023-11-15 25.65 25.98 25.65 25.80 7.6M
2023-11-14 25.39 25.84 25.39 25.74 6.5M
2023-11-13 25.33 25.37 24.93 24.95 3.9M
2023-11-10 25.41 25.43 25.21 25.34 3.8M
2023-11-09 25.65 25.69 25.20 25.20 5.9M
2023-11-08 25.73 26.00 25.30 25.65 9.4M
2023-11-07 25.22 26.05 25.14 25.93 17.5M
2023-11-06 25.34 25.43 25.13 25.15 7.2M
2023-11-03 25.53 25.62 25.26 25.37 6.3M
2023-11-02 24.87 25.53 24.78 25.08 10.2M
2023-11-01 24.64 24.96 24.36 24.70 13.3M
2023-10-31 24.43 24.62 24.24 24.57 5.4M
2023-10-30 24.30 24.61 24.10 24.39 4.1M
2023-10-27 24.65 24.76 24.14 24.28 7.6M
2023-10-26 24.45 24.86 24.42 24.74 8.1M
2023-10-25 24.12 24.43 23.99 24.38 7.4M
2023-10-24 23.88 24.24 23.80 24.14 8.3M
2023-10-23 23.48 23.94 23.36 23.68 7.3M
2023-10-20 23.83 24.03 23.75 23.76 6.9M
2023-10-19 24.04 24.30 23.82 23.82 5.1M
2023-10-18 24.17 24.24 23.77 24.07 5.0M
2023-10-17 23.99 24.25 23.93 24.21 3.7M
2023-10-16 23.97 24.27 23.74 24.18 4.4M
2023-10-13 23.86 23.97 23.58 23.89 4.7M
2023-10-12 24.04 24.05 23.39 23.65 6.9M
2023-10-11 23.95 24.17 23.79 24.11 4.6M
2023-10-10 23.77 23.96 23.71 23.86 6.9M
2023-10-09 23.44 23.76 23.34 23.75 5.4M
2023-10-06 22.68 23.58 22.36 23.44 9.3M
2023-10-05 22.88 23.11 22.63 22.96 6.4M
2023-10-04 22.65 23.10 22.50 22.91 7.8M
2023-10-03 22.39 23.07 22.20 22.98 9.3M
2023-10-02 23.45 23.45 22.35 22.55 11.6M
2023-09-29 23.59 23.81 23.30 23.56 6.5M
2023-09-28 24.08 24.08 23.34 23.38 8.6M
2023-09-27 24.18 24.34 23.94 23.94 4.4M
2023-09-26 24.87 24.91 24.16 24.27 4.8M
2023-09-25 24.97 25.06 24.82 25.00 3.2M
2023-09-22 25.16 25.42 25.01 25.13 3.3M
2023-09-21 25.58 25.68 25.25 25.25 4.9M
2023-09-20 25.63 25.90 25.47 25.67 3.3M
2023-09-19 25.72 25.87 25.50 25.51 3.5M
2023-09-18 25.69 25.73 25.40 25.67 3.9M
2023-09-15 25.60 25.79 25.57 25.66 7.3M
2023-09-14 25.51 25.72 25.46 25.68 3.8M
2023-09-13 25.13 25.41 25.02 25.37 5.0M
2023-09-12 25.03 25.19 24.88 25.07 4.9M
2023-09-11 24.72 25.13 24.72 25.03 5.0M
2023-09-08 24.56 24.79 24.50 24.75 5.3M
2023-09-07 24.34 24.73 24.23 24.52 5.4M
2023-09-06 24.41 24.51 24.20 24.40 5.3M
2023-09-05 24.70 24.75 24.18 24.29 6.8M
2023-09-01 25.12 25.13 24.53 24.76 6.3M
2023-08-31 25.32 25.35 24.91 24.92 4.4M
2023-08-30 25.25 25.41 25.12 25.23 3.0M
2023-08-29 25.27 25.44 25.15 25.27 3.6M
2023-08-28 25.27 25.48 25.18 25.27 3.6M
2023-08-25 25.06 25.37 25.06 25.27 4.0M
2023-08-24 25.24 25.60 25.03 25.04 3.6M
2023-08-23 25.40 25.44 25.09 25.21 3.3M
2023-08-22 25.20 25.37 25.12 25.30 3.3M
2023-08-21 25.20 25.45 24.91 25.22 3.8M
2023-08-18 25.11 25.38 25.07 25.30 4.6M
2023-08-17 25.35 25.59 25.14 25.15 5.7M
2023-08-16 25.55 25.60 25.34 25.36 5.3M
2023-08-15 25.81 25.86 25.47 25.48 4.0M
2023-08-14 26.10 26.15 25.88 26.02 4.5M
2023-08-11 26.19 26.22 26.05 26.18 2.7M
2023-08-10 26.35 26.55 25.98 26.10 4.9M
2023-08-09 26.11 26.52 26.09 26.23 4.4M
2023-08-08 26.09 26.16 25.76 26.10 4.9M
2023-08-07 26.14 26.31 26.10 26.11 4.8M
2023-08-04 26.64 26.86 25.97 26.08 6.2M
2023-08-03 27.30 27.36 26.62 26.63 5.8M
2023-08-02 27.16 27.42 27.09 27.33 4.7M
2023-08-01 27.50 27.63 27.26 27.33 8.9M
2023-07-31 27.58 27.60 27.35 27.53 4.1M
2023-07-28 27.67 27.72 27.33 27.46 3.6M
2023-07-27 27.97 28.08 27.45 27.49 5.7M
2023-07-26 27.92 28.28 27.87 28.06 4.0M
2023-07-25 27.80 28.04 27.72 27.97 4.3M
2023-07-24 27.93 27.93 27.54 27.80 5.8M
2023-07-21 27.50 27.94 27.41 27.89 6.5M
2023-07-20 27.11 27.42 26.85 27.39 6.6M
2023-07-19 26.37 27.00 26.35 27.00 7.6M
2023-07-18 26.48 26.73 26.06 26.32 4.7M
2023-07-17 26.72 26.83 26.42 26.45 4.9M
2023-07-14 26.73 26.86 26.55 26.76 4.2M
2023-07-13 26.63 26.85 26.58 26.85 4.0M
2023-07-12 26.48 26.75 26.36 26.69 4.3M
2023-07-11 25.94 26.30 25.91 26.30 4.4M
2023-07-10 26.14 26.34 25.81 25.96 5.0M
2023-07-07 26.43 26.47 26.18 26.21 4.8M
2023-07-06 26.52 26.62 26.35 26.56 3.5M
2023-07-05 26.53 26.98 26.48 26.72 4.3M
2023-07-03 26.37 26.69 26.30 26.67 2.6M
2023-06-30 26.17 26.47 26.16 26.46 4.6M
2023-06-29 26.06 26.30 25.91 26.18 5.4M
2023-06-28 26.62 26.62 26.12 26.20 4.0M
2023-06-27 26.54 26.67 26.48 26.63 3.6M
2023-06-26 26.51 26.62 26.21 26.53 5.0M
2023-06-23 26.76 26.77 26.29 26.38 5.3M
2023-06-22 26.96 27.00 26.54 26.72 3.7M
2023-06-21 26.58 26.95 26.29 26.89 4.0M
2023-06-20 26.91 26.96 26.64 26.70 4.5M
2023-06-16 26.97 27.26 26.97 26.99 8.3M
2023-06-15 26.97 27.07 26.78 27.01 4.5M
2023-06-14 27.00 27.21 26.83 26.86 4.0M
2023-06-13 26.62 26.92 26.54 26.90 3.9M
2023-06-12 26.85 26.96 26.62 26.81 3.9M
2023-06-09 26.85 26.91 26.68 26.82 3.9M
2023-06-08 26.70 26.86 26.53 26.84 4.2M
2023-06-07 26.67 27.08 26.44 27.00 4.4M
2023-06-06 26.77 26.84 26.51 26.59 5.7M
2023-06-05 26.52 26.75 26.46 26.63 4.1M
2023-06-02 26.02 26.58 25.95 26.52 6.3M
2023-06-01 26.29 26.29 25.94 26.10 8.4M
2023-05-31 26.08 26.45 25.92 26.20 8.9M
2023-05-30 26.03 26.36 26.00 26.09 5.8M
2023-05-26 25.99 26.01 25.72 26.01 6.1M
2023-05-25 26.32 26.36 25.93 26.00 4.9M
2023-05-24 26.78 26.90 26.38 26.44 5.0M
2023-05-23 26.99 27.25 26.74 26.78 4.5M
2023-05-22 27.12 27.28 26.86 27.03 4.6M
2023-05-19 27.36 27.54 27.06 27.06 4.4M
2023-05-18 27.33 27.38 27.07 27.22 6.4M
2023-05-17 27.67 27.71 27.39 27.60 5.4M
2023-05-16 28.16 28.22 27.57 27.57 4.9M
2023-05-15 28.48 28.55 27.92 28.14 5.3M
2023-05-12 28.55 28.66 28.18 28.45 5.4M
2023-05-11 28.70 28.73 28.26 28.39 4.2M
2023-05-10 28.74 28.92 28.52 28.76 4.9M
2023-05-09 28.49 28.67 28.37 28.54 5.5M
2023-05-08 28.68 28.93 28.54 28.59 4.2M
2023-05-05 28.62 28.83 28.39 28.75 5.7M
2023-05-04 28.71 28.86 28.34 28.70 5.2M
2023-05-03 28.64 28.83 28.44 28.49 4.3M
2023-05-02 28.75 28.80 28.18 28.50 4.5M
2023-05-01 28.72 29.04 28.64 28.77 5.3M
2023-04-28 28.73 28.88 28.58 28.72 4.0M
2023-04-27 28.35 28.78 28.35 28.77 4.4M
2023-04-26 28.48 28.68 28.19 28.33 3.0M
2023-04-25 28.64 28.83 28.57 28.70 3.8M
2023-04-24 28.77 28.77 28.49 28.67 4.0M
2023-04-21 28.80 28.90 28.48 28.69 2.4M
2023-04-20 28.75 28.75 28.43 28.60 3.9M
2023-04-19 28.57 28.84 28.49 28.70 3.2M
2023-04-18 28.61 28.71 28.35 28.49 4.3M
2023-04-17 28.67 28.85 28.45 28.72 3.7M
2023-04-14 28.58 28.71 28.36 28.57 3.9M
2023-04-13 28.53 28.86 28.33 28.76 5.8M
2023-04-12 28.99 28.99 28.58 28.66 4.9M
2023-04-11 28.67 28.93 28.54 28.83 7.6M
2023-04-10 28.44 28.66 28.18 28.64 4.2M
2023-04-06 28.51 28.62 28.25 28.55 4.5M
2023-04-05 27.65 28.39 27.59 28.38 5.3M
2023-04-04 27.56 27.57 27.32 27.55 4.6M
2023-04-03 27.67 27.80 27.31 27.58 6.1M
2023-03-31 27.60 27.80 27.47 27.79 4.4M
2023-03-30 27.64 27.78 27.47 27.55 4.2M
2023-03-29 27.28 27.71 27.27 27.53 7.4M
2023-03-28 27.02 27.41 26.85 27.09 4.9M
2023-03-27 26.87 27.17 26.87 26.96 6.4M
2023-03-24 25.91 26.79 25.89 26.78 5.9M
2023-03-23 26.32 26.46 25.79 25.91 4.8M
2023-03-22 26.70 26.88 26.24 26.26 4.0M
2023-03-21 27.38 27.38 26.42 26.78 5.9M
2023-03-20 26.95 27.41 26.87 27.27 6.2M
2023-03-17 27.02 27.19 26.65 26.83 10.6M
2023-03-16 27.09 27.29 26.72 27.20 10.0M
2023-03-15 26.82 27.58 26.74 27.24 9.2M
2023-03-14 27.01 27.20 26.69 26.99 5.4M
2023-03-13 26.02 27.41 25.97 26.76 8.7M
2023-03-10 26.64 26.70 26.01 26.25 6.2M
2023-03-09 26.83 27.02 26.46 26.58 5.2M
2023-03-08 26.93 27.14 26.76 27.00 7.1M
2023-03-07 27.50 27.55 26.79 26.88 4.0M
2023-03-06 27.39 27.56 27.35 27.48 5.8M
2023-03-03 27.34 27.42 26.94 27.39 4.7M
2023-03-02 26.68 27.18 26.58 27.12 5.3M
2023-03-01 26.81 26.99 26.58 26.68 6.1M
2023-02-28 27.53 27.68 27.06 27.07 5.3M
2023-02-27 27.70 28.16 27.51 27.55 5.5M
2023-02-24 27.76 27.81 27.41 27.69 5.3M
2023-02-23 27.71 27.92 27.42 27.86 7.9M
2023-02-22 28.01 28.18 27.61 27.71 9.8M
2023-02-21 28.21 28.53 27.79 27.82 13.5M
2023-02-17 28.43 29.14 28.32 28.81 7.6M
2023-02-16 28.52 28.66 28.13 28.45 5.6M
2023-02-15 28.42 28.79 28.35 28.68 3.9M
2023-02-14 28.75 28.93 28.45 28.54 3.0M
2023-02-13 28.64 28.86 28.58 28.81 3.1M
2023-02-10 28.11 28.68 28.02 28.66 2.8M
2023-02-09 28.44 28.56 27.98 28.06 3.5M
2023-02-08 28.65 28.69 28.29 28.37 3.0M
2023-02-07 28.70 28.91 28.41 28.75 3.4M
2023-02-06 28.59 28.88 28.43 28.84 3.6M
2023-02-03 29.16 29.18 28.37 28.66 4.7M
2023-02-02 29.70 30.04 29.34 29.39 4.9M
2023-02-01 29.46 29.70 28.93 29.61 7.1M
2023-01-31 29.51 29.75 29.14 29.60 17.9M
2023-01-30 29.49 29.77 29.42 29.45 3.1M
2023-01-27 29.63 29.84 29.47 29.63 3.1M
2023-01-26 29.45 29.71 29.26 29.68 4.8M
2023-01-25 29.20 29.51 29.06 29.50 3.5M
2023-01-24 29.18 29.56 24.89 29.49 3.3M
2023-01-23 29.23 29.63 29.03 29.32 2.9M
2023-01-20 29.16 29.34 28.80 29.32 4.1M
2023-01-19 29.64 29.65 29.15 29.15 3.9M
2023-01-18 30.63 30.63 29.67 29.71 4.0M
2023-01-17 30.65 30.83 30.50 30.59 4.1M
2023-01-13 30.45 30.70 30.24 30.61 3.9M
2023-01-12 30.84 31.01 30.65 30.72 6.4M
2023-01-11 30.10 31.74 30.08 30.80 12.5M
2023-01-10 30.11 30.18 29.72 30.17 5.5M
2023-01-09 29.91 30.42 29.91 30.17 5.6M
2023-01-06 29.57 29.99 29.41 29.96 5.2M
2023-01-05 29.72 29.86 29.20 29.24 6.3M
2023-01-04 29.35 30.23 29.26 29.93 7.8M
2023-01-03 29.31 29.42 28.71 29.20 5.8M