PPLC
PPL Corporation Corporate Units
stockNYSEStructured Product
Market OpenOct 5, 2026 10:05:20 AM EDT
44.82USD+0.527%(+44.82)6,062
37.36Bid52.55Ask15.19SpreadPPLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.82 | 44.82 | 44.82 | 44.82 | -0.022% | 6,062 | 0.000% |
| 2026-09-30 | 44.60 | 44.97 | 44.59 | 44.83 | +1.448% | 233,839 | -0.022% |
| 2026-09-28 | 44.18 | 44.19 | 44.18 | 44.19 | +0.500% | 5,637 | +1.426% |
| 2026-09-25 | 43.98 | 43.98 | 43.97 | 43.97 | -0.991% | 7,684 | +1.933% |
| 2026-09-23 | 44.47 | 44.47 | 44.41 | 44.41 | -1.245% | 37,395 | +0.923% |
| 2026-09-22 | 45.10 | 45.10 | 44.97 | 44.97 | -0.903% | 22,444 | -0.334% |
| 2026-09-18 | 45.38 | 45.38 | 45.38 | 45.38 | -0.678% | 4,580 | -1.234% |
| 2026-09-17 | 45.69 | 45.69 | 45.69 | 45.69 | +0.594% | 7,101 | -1.904% |
| 2026-09-15 | 45.40 | 45.42 | 45.40 | 45.42 | -1.046% | 163,209 | -1.321% |
| 2026-09-14 | 45.90 | 45.90 | 45.90 | 45.90 | -0.800% | 10,517 | -2.353% |
| 2026-09-10 | 46.27 | 46.27 | 46.27 | 46.27 | -0.022% | 35,682 | -3.134% |
| 2026-09-09 | 46.51 | 46.51 | 46.23 | 46.28 | -1.132% | 4,903 | -3.155% |
| 2026-09-04 | 46.81 | 46.81 | 46.81 | 46.81 | +0.064% | 87,331 | -4.251% |
| 2026-09-03 | 46.80 | 46.80 | 46.78 | 46.78 | +1.255% | 19,859 | -4.190% |
| 2026-09-01 | 46.01 | 46.20 | 46.01 | 46.20 | +0.348% | 27,572 | -2.987% |
| 2026-08-31 | 46.04 | 46.04 | 46.04 | 46.04 | +0.239% | 30,525 | -2.650% |
| 2026-08-28 | 45.93 | 45.93 | 45.93 | 45.93 | -0.906% | 756,296 | -2.417% |
| 2026-08-27 | 46.47 | 46.47 | 46.32 | 46.35 | -0.579% | 567,450 | -3.301% |
| 2026-08-26 | 46.99 | 47.11 | 46.61 | 46.62 | -0.064% | 5,405 | -3.861% |
| 2026-08-24 | 46.06 | 46.65 | 46.06 | 46.65 | -0.086% | 25,380 | -3.923% |
| 2026-08-21 | 46.68 | 46.69 | 46.68 | 46.69 | -0.021% | 8,467 | -4.005% |
| 2026-08-20 | 46.70 | 46.70 | 46.70 | 46.70 | -0.278% | 5,068 | -4.026% |
| 2026-08-19 | 46.83 | 46.83 | 46.83 | 46.83 | -1.244% | 3,990 | -4.292% |
| 2026-08-17 | 47.42 | 47.42 | 47.42 | 47.42 | +0.190% | 86,557 | -5.483% |
| 2026-08-13 | 47.33 | 47.33 | 47.33 | 47.33 | +0.638% | 1,012,150 | -5.303% |
| 2026-08-11 | 46.80 | 47.03 | 46.80 | 47.03 | +0.664% | 17,626 | -4.699% |
| 2026-08-10 | 46.72 | 46.72 | 46.72 | 46.72 | -0.638% | 12,388 | -4.067% |
| 2026-08-07 | 47.08 | 47.12 | 47.02 | 47.02 | +1.511% | 56,880 | -4.679% |
| 2026-08-06 | 46.67 | 46.67 | 46.29 | 46.32 | -0.686% | 4,033 | -3.238% |
| 2026-08-05 | 46.64 | 46.64 | 46.64 | 46.64 | +0.193% | 203,390 | -3.902% |
| 2026-08-04 | 46.55 | 46.55 | 46.55 | 46.55 | -0.662% | 107,203 | -3.716% |
| 2026-08-03 | 46.96 | 47.06 | 46.86 | 46.86 | -0.488% | 29,849 | -4.353% |
| 2026-07-31 | 47.02 | 47.09 | 47.02 | 47.09 | -1.629% | 91,180 | -4.821% |
| 2026-07-30 | 47.65 | 47.87 | 47.65 | 47.87 | -1.360% | 481,759 | -6.371% |
| 2026-07-29 | 48.53 | 48.53 | 48.53 | 48.53 | -0.553% | 251,439 | -7.645% |
| 2026-07-28 | 49.22 | 49.23 | 48.80 | 48.80 | +0.329% | 8,080 | -8.156% |
| 2026-07-27 | 48.54 | 48.64 | 48.52 | 48.64 | -0.977% | 535,409 | -7.854% |
| 2026-07-24 | 49.12 | 49.12 | 49.12 | 49.12 | +1.049% | 6,405 | -8.754% |
| 2026-07-23 | 48.74 | 48.74 | 48.61 | 48.61 | +0.103% | 9,581 | -7.797% |
| 2026-07-22 | 48.30 | 48.56 | 48.30 | 48.56 | +1.441% | 361,903 | -7.702% |
| 2026-07-21 | 47.92 | 47.95 | 47.87 | 47.87 | -1.522% | 2,163,441 | -6.371% |
| 2026-07-20 | 48.28 | 48.61 | 48.28 | 48.61 | +0.600% | 7,081 | -7.797% |
| 2026-07-17 | 48.68 | 48.68 | 48.32 | 48.32 | -1.267% | 7,640 | -7.243% |
| 2026-07-16 | 48.90 | 48.94 | 48.90 | 48.94 | +0.637% | 69,277 | -8.418% |
| 2026-07-15 | 48.71 | 48.71 | 48.63 | 48.63 | -0.287% | 9,917 | -7.835% |
| 2026-07-14 | 48.59 | 48.87 | 48.59 | 48.77 | +0.515% | 7,195 | -8.099% |
| 2026-07-13 | 48.43 | 48.52 | 48.43 | 48.52 | -0.021% | 7,915 | -7.626% |
| 2026-07-09 | 48.49 | 48.53 | 48.49 | 48.53 | +0.062% | 505,665 | -7.645% |
| 2026-07-08 | 48.47 | 48.50 | 48.47 | 48.50 | -0.838% | 4,406 | -7.588% |
| 2026-07-07 | 49.07 | 49.43 | 48.84 | 48.91 | -0.102% | 35,647 | -8.362% |
| 2026-06-30 | 49.02 | 49.28 | 48.96 | 48.96 | -0.589% | 638,608 | -8.456% |
| 2026-06-29 | 48.98 | 49.28 | 48.98 | 49.25 | -0.283% | 117,828 | -8.995% |
| 2026-06-26 | 50.09 | 50.09 | 49.31 | 49.39 | +0.407% | 6,775 | -9.253% |
| 2026-06-25 | 49.59 | 49.62 | 49.00 | 49.19 | -0.847% | 15,469 | -8.884% |
| 2026-06-24 | 48.85 | 49.61 | 48.78 | 49.61 | +1.973% | 1,288,495 | -9.655% |
| 2026-06-23 | 48.46 | 48.81 | 48.42 | 48.65 | +1.566% | 5,792 | -7.873% |
| 2026-06-22 | 48.31 | 48.31 | 47.90 | 47.90 | -0.083% | 81,869 | -6.430% |
| 2026-06-18 | 48.41 | 48.41 | 47.91 | 47.94 | -0.250% | 25,818 | -6.508% |
| 2026-06-17 | 48.60 | 48.60 | 47.97 | 48.06 | -1.818% | 7,524 | -6.742% |
| 2026-06-16 | 48.95 | 48.95 | 48.87 | 48.95 | +0.266% | 437,685 | -8.437% |
| 2026-06-15 | 48.79 | 49.16 | 48.76 | 48.82 | +0.868% | 185,167 | -8.193% |
| 2026-06-12 | 48.56 | 48.56 | 48.40 | 48.40 | +0.290% | 85,691 | -7.397% |
| 2026-06-11 | 48.26 | 48.26 | 48.26 | 48.26 | +0.416% | 448,135 | -7.128% |
| 2026-06-10 | 48.28 | 48.28 | 47.98 | 48.06 | -0.249% | 8,197 | -6.742% |
| 2026-06-09 | 47.93 | 48.19 | 47.66 | 48.18 | +0.438% | 393,208 | -6.974% |
| 2026-06-08 | 47.97 | 47.97 | 47.97 | 47.97 | -0.166% | 92,559 | -6.567% |
| 2026-06-05 | 47.74 | 48.05 | 47.74 | 48.05 | +0.871% | 8,132 | -6.722% |
| 2026-06-04 | 47.75 | 47.84 | 47.63 | 47.63 | -0.449% | 241,543 | -5.910% |
| 2026-06-03 | 47.92 | 48.32 | 47.84 | 47.85 | +0.864% | 63,162 | -6.332% |
| 2026-06-02 | 47.44 | 47.44 | 47.44 | 47.44 | +0.466% | 107,193 | -5.523% |
| 2026-06-01 | 47.22 | 47.22 | 47.22 | 47.22 | -1.502% | 229,377 | -5.083% |
| 2026-05-29 | 48.05 | 48.05 | 47.66 | 47.94 | -0.167% | 475,915 | -6.508% |
| 2026-05-28 | 48.44 | 51.99 | 48.02 | 48.02 | -0.662% | 628,122 | -6.664% |
| 2026-05-27 | 48.25 | 48.34 | 48.25 | 48.34 | -1.044% | 1,384,121 | -7.282% |
| 2026-05-26 | 48.36 | 48.85 | 48.36 | 48.85 | +0.144% | 625,134 | -8.250% |
| 2026-05-22 | 48.94 | 48.94 | 48.75 | 48.78 | +0.288% | 73,255 | -8.118% |
| 2026-05-21 | 48.34 | 48.67 | 48.21 | 48.64 | +1.885% | 102,202 | -7.854% |
| 2026-05-20 | 47.94 | 47.95 | 47.74 | 47.74 | -0.469% | 32,313 | -6.116% |
| 2026-05-19 | 47.74 | 47.97 | 47.74 | 47.97 | +1.021% | 441,934 | -6.557% |
| 2026-05-18 | 47.56 | 47.56 | 47.48 | 47.48 | -0.063% | 1,349,113 | -5.602% |
| 2026-05-15 | 47.75 | 47.75 | 47.51 | 47.51 | -1.615% | 14,078 | -5.662% |
| 2026-05-14 | 48.23 | 48.35 | 48.23 | 48.29 | +0.332% | 16,447 | -7.186% |
| 2026-05-13 | 48.07 | 48.20 | 48.07 | 48.13 | -1.373% | 217,566 | -6.877% |
| 2026-05-12 | 48.80 | 48.80 | 48.80 | 48.80 | +0.474% | 19,523 | -8.156% |
| 2026-05-11 | 48.74 | 48.74 | 48.57 | 48.57 | +0.268% | 200,769 | -7.721% |
| 2026-05-08 | 49.06 | 49.06 | 48.43 | 48.44 | -1.485% | 161,525 | -7.473% |
| 2026-05-07 | 49.17 | 49.17 | 49.17 | 49.17 | -0.466% | 10,277 | -8.847% |
| 2026-05-06 | 49.51 | 49.57 | 49.39 | 49.40 | -0.684% | 7,914 | -9.271% |
| 2026-05-04 | 49.94 | 49.94 | 49.70 | 49.74 | +0.181% | 26,537 | -9.891% |
| 2026-05-01 | 50.37 | 50.37 | 49.65 | 49.65 | -1.292% | 19,903 | -9.728% |
| 2026-04-30 | 50.55 | 50.65 | 50.30 | 50.30 | -2.026% | 1,543,913 | -10.895% |
| 2026-04-29 | 51.34 | 51.34 | 51.34 | 51.34 | -0.831% | 4,687 | -12.700% |
| 2026-04-28 | 51.55 | 51.77 | 51.52 | 51.77 | +0.700% | 4,848 | -13.425% |
| 2026-04-27 | 51.61 | 51.61 | 51.41 | 51.41 | -0.252% | 24,617 | -12.819% |
| 2026-04-24 | 51.58 | 51.58 | 51.54 | 51.54 | +0.468% | 5,631 | -13.038% |
| 2026-04-23 | 51.32 | 51.32 | 51.21 | 51.30 | +1.243% | 156,839 | -12.632% |
| 2026-04-22 | 50.89 | 50.95 | 50.57 | 50.67 | -1.267% | 12,372 | -11.545% |
| 2026-04-21 | 51.21 | 51.32 | 51.21 | 51.32 | -0.194% | 6,997 | -12.666% |
| 2026-04-20 | 51.42 | 51.42 | 51.42 | 51.42 | -0.155% | 38,123 | -12.835% |
| 2026-04-17 | 51.50 | 51.50 | 51.50 | 51.50 | -1.095% | 1,345 | -12.971% |
| 2026-04-16 | 52.07 | 52.07 | 52.07 | 52.07 | -0.038% | 269,595 | -13.924% |
| 2026-04-15 | 52.12 | 52.16 | 52.04 | 52.09 | -0.554% | 181,592 | -13.957% |
| 2026-04-14 | 52.79 | 52.79 | 52.17 | 52.38 | -0.095% | 339,391 | -14.433% |
| 2026-04-10 | 52.37 | 52.43 | 52.37 | 52.43 | +0.633% | 2,290 | -14.515% |
| 2026-04-09 | 52.10 | 52.10 | 52.10 | 52.10 | +0.154% | 232,858 | -13.973% |
| 2026-04-08 | 51.45 | 52.02 | 51.45 | 52.02 | +1.049% | 30,213 | -13.841% |
| 2026-04-06 | 51.56 | 51.60 | 51.48 | 51.48 | +0.039% | 185,592 | -12.937% |
| 2026-04-02 | 51.46 | 51.46 | 51.46 | 51.46 | +0.724% | 19,683 | -12.903% |
| 2026-04-01 | 51.09 | 51.09 | 51.09 | 51.09 | -0.293% | 353,950 | -12.272% |
| 2026-03-31 | 50.86 | 51.24 | 50.73 | 51.24 | +0.451% | 3,042,415 | -12.529% |
| 2026-03-30 | 51.12 | 51.18 | 50.94 | 51.01 | +0.910% | 53,700 | -12.135% |
| 2026-03-27 | 50.62 | 50.80 | 50.55 | 50.55 | +0.139% | 50,470 | -11.335% |
| 2026-03-26 | 50.50 | 50.60 | 50.48 | 50.48 | +0.318% | 33,657 | -11.212% |
| 2026-03-25 | 50.49 | 50.49 | 50.32 | 50.32 | +0.459% | 419,824 | -10.930% |
| 2026-03-24 | 50.22 | 50.22 | 50.09 | 50.09 | +0.280% | 86,448 | -10.521% |
| 2026-03-23 | 50.05 | 50.22 | 49.95 | 49.95 | +0.261% | 46,942 | -10.270% |
| 2026-03-20 | 49.93 | 49.93 | 49.82 | 49.82 | -1.755% | 16,307 | -10.036% |
| 2026-03-19 | 50.74 | 50.77 | 50.71 | 50.71 | -0.685% | 4,995 | -11.615% |
| 2026-03-18 | 51.14 | 51.14 | 51.06 | 51.06 | -0.623% | 559,377 | -12.221% |
| 2026-03-17 | 51.70 | 51.73 | 51.38 | 51.38 | -0.503% | 56,833 | -12.768% |
| 2026-03-16 | 51.81 | 51.81 | 51.56 | 51.64 | +0.213% | 56,927 | -13.207% |
| 2026-03-13 | 51.55 | 51.55 | 51.12 | 51.53 | +1.158% | 210,587 | -13.022% |
| 2026-03-12 | 51.42 | 51.42 | 50.94 | 50.94 | +0.672% | 16,823 | -12.014% |
| 2026-03-11 | 50.68 | 50.68 | 50.60 | 50.60 | -0.570% | 105,722 | -11.423% |
| 2026-03-10 | 50.84 | 51.14 | 50.84 | 50.89 | -0.508% | 249,893 | -11.928% |
| 2026-03-09 | 51.11 | 51.18 | 51.11 | 51.15 | -0.544% | 74,667 | -12.375% |
| 2026-03-06 | 50.28 | 51.43 | 50.28 | 51.43 | +0.901% | 8,959 | -12.852% |
| 2026-03-05 | 50.92 | 50.97 | 50.89 | 50.97 | +13.381% | 437,521 | -12.068% |
| 2020-09-25 | 43.84 | 44.96 | 43.84 | 44.96 | +2.161% | 10,546 | -0.302% |
| 2020-09-24 | 43.67 | 44.00 | 43.64 | 44.00 | +0.454% | 1,417 | +1.852% |
| 2020-09-23 | 44.94 | 44.94 | 43.81 | 43.81 | -3.243% | 1,183 | +2.315% |
| 2020-09-22 | 44.74 | 45.27 | 44.66 | 45.27 | +1.652% | 1,010 | -1.004% |
| 2020-09-21 | 44.39 | 44.54 | 43.72 | 44.54 | -1.802% | 11,578 | +0.632% |
| 2020-09-18 | 45.49 | 45.82 | 45.05 | 45.36 | -1.353% | 2,091 | -1.182% |
| 2020-09-17 | 45.98 | 45.98 | 45.98 | 45.98 | -1.322% | 135 | -2.519% |
| 2020-09-16 | 47.06 | 47.09 | 46.59 | 46.59 | -0.492% | 394 | -3.808% |
| 2020-09-15 | 47.10 | 47.10 | 46.82 | 46.82 | +0.559% | 855 | -4.281% |
| 2020-09-14 | 46.32 | 46.78 | 46.30 | 46.56 | +1.848% | 5,770 | -3.746% |
| 2020-09-11 | 45.75 | 46.13 | 45.33 | 45.72 | -0.131% | 35,340 | -1.968% |
| 2020-09-10 | 47.14 | 47.20 | 45.53 | 45.78 | -2.383% | 17,849 | -2.096% |
| 2020-09-09 | 46.76 | 47.25 | 46.74 | 46.90 | +2.860% | 4,456 | -4.429% |
| 2020-09-08 | 46.20 | 46.20 | 45.57 | 45.59 | -3.776% | 32,626 | -1.696% |
| 2020-09-04 | 48.04 | 48.04 | 45.15 | 47.38 | -1.012% | 19,733 | -5.408% |
| 2020-09-03 | 49.19 | 49.21 | 47.57 | 47.87 | -4.763% | 3,793 | -6.366% |
| 2020-09-02 | 49.62 | 50.26 | 49.48 | 50.26 | +2.334% | 2,001 | -10.825% |
| 2020-09-01 | 48.75 | 49.11 | 48.74 | 49.11 | +0.648% | 1,754 | -8.744% |
| 2020-08-31 | 48.77 | 48.83 | 48.77 | 48.80 | -0.037% | 10,879 | -8.153% |
| 2020-08-28 | 48.51 | 48.85 | 48.40 | 48.82 | +0.785% | 2,512 | -8.187% |
| 2020-08-27 | 48.49 | 48.69 | 48.44 | 48.44 | +0.302% | 1,630 | -7.466% |
| 2020-08-26 | 47.76 | 48.29 | 47.76 | 48.29 | +1.429% | 2,037 | -7.187% |
| 2020-08-25 | 47.52 | 47.61 | 47.40 | 47.61 | +0.586% | 2,329 | -5.861% |
| 2020-08-24 | 47.20 | 47.33 | 47.16 | 47.33 | +1.177% | 704 | -5.309% |
| 2020-08-21 | 46.49 | 46.78 | 46.49 | 46.78 | +0.543% | 681 | -4.195% |
| 2020-08-20 | 45.99 | 46.53 | 45.99 | 46.53 | +0.400% | 3,503 | -3.675% |
| 2020-08-19 | 46.75 | 46.75 | 46.34 | 46.34 | -0.484% | 664 | -3.290% |
| 2020-08-18 | 46.45 | 46.65 | 46.45 | 46.57 | +0.253% | 498 | -3.758% |
| 2020-08-17 | 46.48 | 46.54 | 46.42 | 46.45 | +0.463% | 1,915 | -3.515% |
| 2020-08-14 | 46.21 | 46.26 | 46.15 | 46.24 | -0.088% | 10,881 | -3.068% |
| 2020-08-13 | 46.46 | 46.46 | 46.28 | 46.28 | -0.258% | 256 | -3.152% |
| 2020-08-12 | 46.50 | 46.50 | 46.40 | 46.40 | +1.976% | 1,600 | -3.402% |
| 2020-08-11 | 46.26 | 46.26 | 45.50 | 45.50 | -1.110% | 2,018 | -1.494% |
| 2020-08-10 | 46.01 | 46.04 | 45.94 | 46.01 | +0.390% | 1,955 | -2.587% |
| 2020-08-07 | 45.62 | 45.83 | 45.58 | 45.83 | +0.112% | 2,512 | -2.207% |
| 2020-08-06 | 45.29 | 45.78 | 45.29 | 45.78 | +0.860% | 1,897 | -2.097% |
| 2020-08-05 | 45.28 | 45.39 | 45.28 | 45.39 | +0.949% | 2,592 | -1.256% |
| 2020-08-04 | 44.91 | 44.96 | 44.74 | 44.96 | +0.313% | 6,073 | -0.319% |
| 2020-08-03 | 44.70 | 44.90 | 44.69 | 44.82 | +1.181% | 2,482 | -0.007% |
| 2020-07-31 | 44.20 | 44.30 | 43.48 | 44.30 | +0.950% | 8,103 | +1.174% |
| 2020-07-30 | 43.55 | 43.88 | 43.17 | 43.88 | -0.420% | 1,497 | +2.135% |
| 2020-07-29 | 43.89 | 44.07 | 43.89 | 44.07 | +1.575% | 3,666 | +1.706% |
| 2020-07-28 | 43.72 | 43.75 | 43.38 | 43.38 | -0.854% | 465 | +3.308% |
| 2020-07-27 | 43.36 | 43.76 | 43.36 | 43.76 | +1.035% | 517 | +2.426% |
| 2020-07-24 | 43.26 | 43.46 | 43.24 | 43.31 | -0.784% | 1,653 | +3.486% |
| 2020-07-23 | 44.41 | 44.50 | 43.53 | 43.65 | -1.788% | 2,630 | +2.675% |
| 2020-07-22 | 44.10 | 44.48 | 44.05 | 44.45 | +0.923% | 13,447 | +0.839% |
| 2020-07-21 | 44.35 | 44.35 | 44.04 | 44.04 | +0.013% | 1,116 | +1.769% |
| 2020-07-20 | 43.69 | 44.03 | 43.69 | 44.03 | +1.199% | 3,174 | +1.783% |
| 2020-07-17 | 43.40 | 43.57 | 43.40 | 43.51 | +0.448% | 1,112 | +3.003% |
| 2020-07-16 | 43.23 | 43.32 | 43.13 | 43.32 | -0.428% | 490 | +3.465% |
| 2020-07-15 | 43.62 | 43.62 | 43.28 | 43.51 | +1.136% | 2,008 | +3.022% |
| 2020-07-14 | 42.10 | 43.02 | 41.80 | 43.02 | +1.818% | 2,614 | +4.193% |
| 2020-07-13 | 43.21 | 43.53 | 42.25 | 42.25 | -1.223% | 2,967 | +6.087% |
| 2020-07-10 | 42.71 | 42.77 | 42.71 | 42.77 | +1.460% | 278 | +4.789% |
| 2020-07-09 | 41.94 | 42.28 | 41.94 | 42.16 | -0.706% | 1,376 | +6.319% |
| 2020-07-08 | 42.21 | 42.46 | 41.92 | 42.46 | +0.974% | 1,546 | +5.568% |
| 2020-07-07 | 42.35 | 42.38 | 42.05 | 42.05 | -1.392% | 1,797 | +6.597% |
| 2020-07-06 | 42.50 | 42.66 | 42.30 | 42.64 | +2.225% | 8,608 | +5.113% |
| 2020-07-02 | 42.34 | 42.38 | 41.71 | 41.71 | +0.496% | 6,093 | +7.452% |
| 2020-07-01 | 41.51 | 41.56 | 41.48 | 41.51 | +0.561% | 1,107 | +7.984% |
| 2020-06-30 | 40.56 | 41.27 | 40.56 | 41.27 | +2.555% | 2,544 | +8.590% |
| 2020-06-29 | 39.48 | 40.27 | 39.21 | 40.25 | +1.622% | 7,863 | +11.365% |
| 2020-06-26 | 40.05 | 40.06 | 39.60 | 39.60 | -3.177% | 3,486 | +13.171% |
| 2020-06-25 | 40.25 | 40.90 | 40.25 | 40.90 | +1.376% | 6,464 | +9.576% |
| 2020-06-24 | 41.40 | 41.42 | 39.80 | 40.35 | -3.539% | 5,284 | +11.083% |
| 2020-06-23 | 42.01 | 42.20 | 41.77 | 41.83 | +0.067% | 2,373 | +7.151% |
| 2020-06-22 | 41.51 | 41.80 | 41.51 | 41.80 | +0.579% | 11,029 | +7.223% |
| 2020-06-19 | 42.44 | 42.48 | 41.26 | 41.56 | -0.428% | 12,877 | +7.843% |
| 2020-06-18 | 41.72 | 41.84 | 41.69 | 41.74 | -0.114% | 1,305 | +7.382% |
| 2020-06-17 | 41.98 | 41.98 | 41.79 | 41.79 | -0.048% | 1,339 | +7.260% |
| 2020-06-16 | 42.35 | 42.35 | 41.81 | 41.81 | +2.425% | 6,036 | +7.208% |
| 2020-06-15 | 39.29 | 40.91 | 39.07 | 40.82 | +0.810% | 5,166 | +9.808% |
| 2020-06-12 | 41.16 | 41.16 | 39.81 | 40.49 | +1.832% | 19,023 | +10.698% |
| 2020-06-11 | 41.78 | 41.78 | 39.71 | 39.76 | -8.057% | 8,069 | +12.726% |
| 2020-06-10 | 43.63 | 43.63 | 43.10 | 43.24 | -0.600% | 6,021 | +3.644% |
| 2020-06-09 | 43.39 | 43.63 | 43.39 | 43.51 | -0.796% | 3,989 | +3.022% |
| 2020-06-08 | 43.39 | 43.85 | 43.34 | 43.85 | +1.613% | 2,958 | +2.203% |
| 2020-06-05 | 42.84 | 43.39 | 42.84 | 43.16 | +3.567% | 13,923 | +3.852% |
| 2020-06-04 | 41.74 | 41.86 | 41.65 | 41.67 | -0.607% | 4,041 | +7.556% |
| 2020-06-03 | 41.59 | 42.03 | 41.59 | 41.93 | +2.005% | 5,923 | +6.903% |
| 2020-06-02 | 41.05 | 41.10 | 39.94 | 41.10 | +0.909% | 4,454 | +9.047% |
| 2020-06-01 | 40.67 | 40.80 | 40.47 | 40.73 | +0.458% | 6,908 | +10.038% |
| 2020-05-29 | 39.90 | 40.55 | 39.86 | 40.55 | +0.638% | 48,565 | +10.542% |
| 2020-05-28 | 40.32 | 40.89 | 40.29 | 40.29 | -0.076% | 12,223 | +11.248% |
| 2020-05-27 | 40.11 | 40.32 | 39.51 | 40.32 | +2.028% | 15,223 | +11.163% |
| 2020-05-26 | 40.04 | 40.04 | 39.52 | 39.52 | +1.700% | 2,556 | +13.417% |
| 2020-05-22 | 38.64 | 38.87 | 38.57 | 38.86 | +0.228% | 5,207 | +15.345% |
| 2020-05-21 | 39.10 | 39.23 | 38.76 | 38.77 | -1.005% | 14,178 | +15.607% |
| 2020-05-20 | 39.06 | 39.21 | 39.03 | 39.16 | +1.984% | 2,238 | +14.446% |
| 2020-05-19 | 38.83 | 38.98 | 38.40 | 38.40 | -1.292% | 7,155 | +16.716% |
| 2020-05-18 | 38.51 | 38.98 | 38.47 | 38.90 | +4.456% | 5,768 | +15.208% |
| 2020-05-15 | 36.63 | 37.24 | 36.63 | 37.24 | +0.743% | 4,379 | +20.342% |
| 2020-05-14 | 36.46 | 36.97 | 36.04 | 36.97 | +1.375% | 1,282 | +21.236% |
| 2020-05-13 | 37.07 | 37.23 | 36.25 | 36.47 | -2.714% | 5,017 | +22.903% |
| 2020-05-12 | 38.40 | 38.48 | 37.48 | 37.48 | -2.670% | 8,867 | +19.568% |
| 2020-05-11 | 38.10 | 38.68 | 38.10 | 38.51 | +0.389% | 4,482 | +16.376% |
| 2020-05-08 | 38.12 | 38.42 | 38.09 | 38.36 | +2.282% | 6,546 | +16.828% |
| 2020-05-07 | 37.73 | 37.75 | 37.51 | 37.51 | +1.324% | 1,666 | +19.494% |
| 2020-05-06 | 37.51 | 37.51 | 37.02 | 37.02 | -0.862% | 10,164 | +21.076% |
| 2020-05-05 | 37.35 | 37.84 | 37.25 | 37.34 | +1.436% | 15,880 | +20.032% |
| 2020-05-04 | 36.32 | 36.86 | 35.30 | 36.81 | +0.697% | 28,378 | +21.755% |
| 2020-05-01 | 37.16 | 37.23 | 36.32 | 36.56 | -3.975% | 5,979 | +22.604% |
| 2020-04-30 | 38.31 | 38.31 | 37.26 | 38.07 | -1.347% | 28,189 | +17.730% |
| 2020-04-29 | 38.28 | 38.84 | 38.28 | 38.59 | +3.625% | 8,623 | +16.144% |
| 2020-04-28 | 38.12 | 38.12 | 37.21 | 37.24 | -0.799% | 17,049 | +20.354% |
| 2020-04-27 | 37.11 | 37.60 | 37.11 | 37.54 | +2.067% | 5,493 | +19.392% |
| 2020-04-24 | 36.30 | 36.78 | 36.09 | 36.78 | +1.855% | 3,750 | +21.860% |
| 2020-04-23 | 36.56 | 36.71 | 36.09 | 36.11 | +0.028% | 10,109 | +24.121% |
| 2020-04-22 | 35.85 | 36.25 | 35.85 | 36.10 | +2.966% | 11,136 | +24.155% |
| 2020-04-21 | 36.25 | 36.25 | 34.95 | 35.06 | -3.998% | 8,914 | +27.838% |
| 2020-04-20 | 36.76 | 37.32 | 36.52 | 36.52 | -2.483% | 3,931 | +22.727% |
| 2020-04-17 | 37.22 | 37.51 | 36.73 | 37.45 | +3.539% | 15,358 | +19.680% |
| 2020-04-16 | 36.12 | 36.23 | 35.65 | 36.17 | +0.836% | 9,079 | +23.915% |
| 2020-04-15 | 35.77 | 36.16 | 35.00 | 35.87 | -2.923% | 7,762 | +24.951% |
| 2020-04-14 | 36.45 | 36.95 | 36.34 | 36.95 | +3.909% | 8,826 | +21.299% |
| 2020-04-13 | 35.78 | 35.78 | 34.85 | 35.56 | -1.112% | 6,768 | +26.040% |
| 2020-04-09 | 35.81 | 36.43 | 35.52 | 35.96 | +1.973% | 28,598 | +24.638% |
| 2020-04-08 | 34.30 | 35.42 | 33.97 | 35.26 | +3.821% | 26,754 | +27.097% |
| 2020-04-07 | 35.28 | 35.28 | 33.85 | 33.97 | +0.170% | 19,496 | +31.954% |
| 2020-04-06 | 32.25 | 33.91 | 32.25 | 33.91 | +9.879% | 6,900 | +32.179% |
| 2020-04-03 | 31.24 | 31.49 | 30.45 | 30.86 | -1.845% | 8,022 | +45.237% |
| 2020-04-02 | 30.32 | 31.44 | 30.23 | 31.44 | +2.967% | 27,115 | +42.557% |
| 2020-04-01 | 30.78 | 31.11 | 30.53 | 30.53 | -5.991% | 8,183 | +46.786% |
| 2020-03-31 | 32.64 | 33.28 | 32.26 | 32.48 | -1.992% | 6,828 | +37.993% |
| 2020-03-30 | 32.15 | 33.18 | 32.04 | 33.14 | +4.378% | 6,354 | +35.244% |
| 2020-03-27 | 31.60 | 32.73 | 31.54 | 31.75 | -4.410% | 30,437 | +41.165% |
| 2020-03-26 | 31.03 | 33.22 | 31.03 | 33.21 | +8.972% | 55,333 | +34.940% |
| 2020-03-25 | 31.00 | 32.18 | 29.60 | 30.48 | +1.028% | 29,259 | +47.047% |
| 2020-03-24 | 29.00 | 30.17 | 28.63 | 30.17 | +11.990% | 11,098 | +48.558% |
| 2020-03-23 | 26.93 | 27.68 | 26.08 | 26.94 | -3.545% | 7,870 | +66.370% |
| 2020-03-20 | 29.82 | 30.17 | 27.73 | 27.93 | -5.991% | 31,488 | +60.473% |
| 2020-03-19 | 29.03 | 30.56 | 28.06 | 29.71 | -1.197% | 161,048 | +50.858% |
| 2020-03-18 | 28.90 | 30.28 | 27.32 | 30.07 | -5.052% | 10,477 | +49.052% |
| 2020-03-17 | 30.23 | 31.73 | 29.21 | 31.67 | +7.868% | 13,071 | +41.522% |
| 2020-03-16 | 29.47 | 32.29 | 29.36 | 29.36 | -15.608% | 70,391 | +52.657% |
| 2020-03-13 | 32.60 | 34.79 | 31.28 | 34.79 | +12.190% | 14,949 | +28.830% |
| 2020-03-12 | 32.28 | 33.99 | 31.01 | 31.01 | -13.241% | 78,661 | +44.534% |
| 2020-03-11 | 36.73 | 36.90 | 35.00 | 35.74 | -6.261% | 21,663 | +25.397% |
| 2020-03-10 | 37.48 | 38.13 | 35.68 | 38.13 | +5.917% | 13,902 | +17.545% |
| 2020-03-09 | 36.34 | 37.54 | 35.43 | 36.00 | -9.502% | 26,541 | +24.500% |
| 2020-03-06 | 39.06 | 40.05 | 38.65 | 39.78 | -2.261% | 25,877 | +12.670% |
| 2020-03-05 | 41.24 | 41.80 | 40.37 | 40.70 | -4.661% | 18,621 | +10.122% |
| 2020-03-04 | 41.50 | 42.73 | 41.04 | 42.69 | +5.588% | 11,149 | +4.989% |
| 2020-03-03 | 42.10 | 42.88 | 39.94 | 40.43 | -3.315% | 22,436 | +10.856% |
| 2020-03-02 | 39.85 | 41.82 | 39.80 | 41.82 | +6.027% | 16,406 | +7.181% |
| 2020-02-28 | 38.36 | 39.66 | 37.76 | 39.44 | -2.008% | 71,542 | +13.641% |
| 2020-02-27 | 41.42 | 42.11 | 40.25 | 40.25 | -5.493% | 132,218 | +11.359% |
| 2020-02-26 | 43.11 | 43.58 | 42.51 | 42.59 | -0.355% | 7,788 | +5.242% |
| 2020-02-25 | 44.85 | 44.85 | 42.72 | 42.74 | -4.235% | 7,408 | +4.868% |
| 2020-02-24 | 45.10 | 45.14 | 44.44 | 44.63 | -4.423% | 17,349 | +0.427% |
| 2020-02-21 | 46.97 | 46.97 | 46.59 | 46.69 | -1.447% | 3,695 | -4.014% |
| 2020-02-20 | 47.49 | 47.61 | 46.85 | 47.38 | -0.483% | 9,368 | -5.403% |
| 2020-02-19 | 47.51 | 47.62 | 47.51 | 47.61 | +0.754% | 3,307 | -5.860% |
| 2020-02-18 | 47.26 | 47.32 | 47.17 | 47.25 | -0.409% | 2,735 | -5.150% |
| 2020-02-14 | 47.40 | 47.46 | 47.30 | 47.45 | +0.234% | 4,163 | -5.538% |
| 2020-02-13 | 47.13 | 47.45 | 47.13 | 47.34 | -0.196% | 16,228 | -5.317% |
| 2020-02-12 | 47.33 | 47.45 | 47.26 | 47.43 | +0.872% | 3,756 | -5.503% |
| 2020-02-11 | 47.19 | 47.33 | 47.02 | 47.02 | +0.234% | 3,776 | -4.679% |
| 2020-02-10 | 46.24 | 46.91 | 46.24 | 46.91 | +1.031% | 4,881 | -4.455% |
| 2020-02-07 | 46.62 | 46.62 | 46.36 | 46.43 | -0.722% | 2,602 | -3.470% |
| 2020-02-06 | 46.66 | 46.79 | 46.66 | 46.77 | +0.578% | 3,303 | -4.167% |
| 2020-02-05 | 46.45 | 46.50 | 46.27 | 46.50 | +1.405% | 2,522 | -3.613% |
| 2020-02-04 | 45.66 | 45.98 | 45.66 | 45.86 | +2.009% | 5,317 | -2.259% |
| 2020-02-03 | 45.02 | 45.29 | 44.89 | 44.95 | +0.953% | 5,820 | -0.296% |
| 2020-01-31 | 45.32 | 45.35 | 44.41 | 44.53 | -2.340% | 3,178 | +0.654% |
| 2020-01-30 | 45.12 | 45.60 | 44.95 | 45.60 | +0.356% | 5,215 | -1.701% |
| 2020-01-29 | 45.66 | 45.67 | 45.43 | 45.43 | -0.160% | 1,979 | -1.351% |
| 2020-01-28 | 45.11 | 45.51 | 45.11 | 45.51 | +1.509% | 2,970 | -1.508% |
| 2020-01-27 | 44.75 | 44.95 | 44.70 | 44.83 | -2.159% | 9,775 | -0.022% |
| 2020-01-24 | 46.46 | 46.47 | 45.73 | 45.82 | -1.209% | 11,972 | -2.181% |
| 2020-01-23 | 46.18 | 46.38 | 46.18 | 46.38 | +0.074% | 6,577 | -3.364% |
| 2020-01-22 | 46.48 | 46.55 | 46.29 | 46.35 | +0.121% | 5,958 | -3.292% |
| 2020-01-21 | 46.25 | 46.33 | 46.25 | 46.29 | -0.303% | 14,865 | -3.175% |
| 2020-01-17 | 46.36 | 46.45 | 46.32 | 46.43 | +0.433% | 7,048 | -3.468% |
| 2020-01-16 | 46.00 | 46.23 | 46.00 | 46.23 | +1.203% | 3,342 | -3.050% |
| 2020-01-15 | 45.57 | 45.88 | 45.57 | 45.68 | +0.176% | 9,478 | -1.883% |
| 2020-01-14 | 45.59 | 45.73 | 45.59 | 45.60 | -0.129% | 2,307 | -1.711% |
| 2020-01-13 | 45.40 | 45.66 | 45.39 | 45.66 | +0.859% | 3,209 | -1.837% |
| 2020-01-10 | 45.58 | 45.58 | 45.27 | 45.27 | -0.374% | 4,574 | -0.994% |
| 2020-01-09 | 45.39 | 45.44 | 45.33 | 45.44 | +0.895% | 3,154 | -1.364% |
| 2020-01-08 | 44.75 | 45.19 | 44.75 | 45.04 | +0.731% | 7,030 | -0.482% |
| 2020-01-07 | 44.64 | 44.82 | 44.64 | 44.71 | -0.331% | 7,603 | +0.246% |
| 2020-01-06 | 44.28 | 44.86 | 44.28 | 44.86 | +0.332% | 6,853 | -0.086% |
| 2020-01-03 | 44.41 | 44.73 | 44.41 | 44.71 | -0.843% | 3,606 | +0.246% |
| 2020-01-02 | 44.92 | 45.09 | 44.75 | 45.09 | +1.223% | 21,571 | -0.599% |
| 2019-12-31 | 44.26 | 44.55 | 44.26 | 44.55 | +0.304% | 1,901 | +0.617% |
| 2019-12-30 | 44.77 | 44.77 | 44.33 | 44.41 | -0.721% | 19,147 | +0.923% |
| 2019-12-27 | 44.81 | 44.81 | 44.73 | 44.73 | +0.077% | 937 | +0.196% |
| 2019-12-26 | 44.61 | 44.70 | 44.60 | 44.70 | +0.627% | 5,293 | +0.273% |
| 2019-12-24 | 44.43 | 44.44 | 44.42 | 44.42 | -0.030% | 1,151 | +0.901% |
| 2019-12-23 | 44.52 | 44.52 | 44.43 | 44.43 | -0.819% | 9,366 | +0.871% |
| 2019-12-20 | 44.71 | 44.88 | 44.71 | 44.80 | +0.674% | 5,402 | +0.045% |
| 2019-12-19 | 44.33 | 44.50 | 44.31 | 44.50 | +0.588% | 1,976 | +0.719% |
| 2019-12-18 | 44.28 | 44.36 | 44.24 | 44.24 | 0.000% | 851 | +1.311% |
| 2019-12-17 | 44.26 | 44.33 | 44.24 | 44.24 | -0.014% | 6,932 | +1.311% |
| 2019-12-16 | 44.19 | 44.32 | 44.19 | 44.25 | +0.957% | 5,877 | +1.297% |
| 2019-12-13 | 43.74 | 43.84 | 43.72 | 43.83 | +0.061% | 5,697 | +2.266% |
| 2019-12-12 | 43.29 | 43.91 | 43.29 | 43.80 | +0.569% | 11,579 | +2.329% |
| 2019-12-11 | 43.47 | 43.55 | 43.46 | 43.55 | +0.440% | 992 | +2.911% |
| 2019-12-10 | 43.42 | 43.46 | 43.36 | 43.36 | -0.181% | 852 | +3.364% |
| 2019-12-09 | 43.68 | 43.68 | 43.44 | 43.44 | -0.458% | 6,110 | +3.177% |
| 2019-12-06 | 43.58 | 43.67 | 43.58 | 43.64 | +1.229% | 723 | +2.704% |
| 2019-12-05 | 42.96 | 43.11 | 42.96 | 43.11 | +0.216% | 3,500 | +3.967% |
| 2019-12-04 | 43.01 | 43.05 | 43.01 | 43.02 | +0.883% | 594 | +4.192% |
| 2019-12-03 | 42.48 | 42.64 | 42.48 | 42.64 | -0.907% | 4,419 | +5.112% |
| 2019-12-02 | 43.40 | 43.40 | 42.98 | 43.03 | -1.143% | 5,803 | +4.159% |
| 2019-11-29 | 43.65 | 43.65 | 43.53 | 43.53 | -0.481% | 1,063 | +2.968% |
| 2019-11-27 | 43.61 | 43.74 | 43.58 | 43.74 | +0.595% | 5,364 | +2.472% |
| 2019-11-26 | 43.41 | 43.48 | 43.41 | 43.48 | +0.302% | 1,737 | +3.082% |
| 2019-11-25 | 43.26 | 43.35 | 43.26 | 43.35 | +1.018% | 1,317 | +3.393% |
| 2019-11-22 | 42.90 | 42.91 | 42.81 | 42.91 | +0.286% | 1,319 | +4.445% |
| 2019-11-21 | 42.90 | 42.90 | 42.70 | 42.79 | -0.204% | 1,083 | +4.744% |
| 2019-11-20 | 42.99 | 43.08 | 42.70 | 42.88 | -0.522% | 2,480 | +4.530% |
| 2019-11-19 | 43.11 | 43.18 | 43.10 | 43.10 | +0.012% | 3,342 | +3.984% |
| 2019-11-18 | 42.99 | 43.10 | 42.99 | 43.10 | +0.017% | 242 | +3.997% |
| 2019-11-15 | 42.87 | 43.09 | 42.87 | 43.09 | +1.016% | 1,331 | +4.015% |
| 2019-11-14 | 42.55 | 42.66 | 42.45 | 42.66 | +0.133% | 760 | +5.071% |
| 2019-11-13 | 42.35 | 42.62 | 42.35 | 42.60 | +0.127% | 2,653 | +5.212% |
| 2019-11-12 | 42.52 | 42.72 | 42.52 | 42.55 | +0.271% | 1,030 | +5.345% |
| 2019-11-11 | 42.36 | 42.47 | 42.36 | 42.43 | -0.304% | 2,165 | +5.631% |
| 2019-11-08 | 42.41 | 42.56 | 42.41 | 42.56 | +0.406% | 3,135 | +5.310% |
| 2019-11-07 | 42.57 | 42.64 | 42.39 | 42.39 | +0.368% | 5,732 | +5.737% |
| 2019-11-06 | 42.21 | 42.23 | 42.09 | 42.23 | +0.040% | 2,801 | +6.126% |
| 2019-11-05 | 42.46 | 42.46 | 42.19 | 42.22 | -0.128% | 9,155 | +6.168% |
| 2019-11-04 | 42.37 | 42.37 | 42.27 | 42.27 | +0.601% | 8,813 | +6.033% |
| 2019-11-01 | 41.83 | 42.02 | 41.81 | 42.02 | +1.346% | 10,538 | +6.670% |
| 2019-10-31 | 41.37 | 41.47 | 41.34 | 41.46 | -0.498% | 5,989 | +8.105% |
| 2019-10-30 | 41.35 | 41.67 | 41.35 | 41.67 | +0.372% | 2,428 | +7.567% |
| 2019-10-29 | 41.53 | 41.53 | 41.48 | 41.51 | -0.138% | 802 | +7.967% |
| 2019-10-28 | 41.57 | 41.57 | 41.57 | 41.57 | +0.800% | 317 | +7.818% |
| 2019-10-25 | 41.00 | 41.31 | 41.00 | 41.24 | +0.515% | 29,555 | +8.681% |
| 2019-10-24 | 41.08 | 41.08 | 40.91 | 41.03 | +0.314% | 1,602 | +9.241% |
| 2019-10-23 | 40.81 | 40.90 | 40.76 | 40.90 | +0.300% | 5,000 | +9.584% |
| 2019-10-22 | 41.08 | 41.08 | 40.77 | 40.78 | -0.387% | 2,220 | +9.913% |
| 2019-10-21 | 41.02 | 41.02 | 40.79 | 40.94 | +0.775% | 13,145 | +9.488% |
| 2019-10-18 | 40.70 | 40.70 | 40.62 | 40.62 | -0.404% | 9,959 | +10.336% |
| 2019-10-17 | 40.88 | 40.91 | 40.75 | 40.79 | +0.362% | 12,758 | +9.891% |
| 2019-10-16 | 40.61 | 40.72 | 40.61 | 40.64 | -0.276% | 7,427 | +10.288% |
| 2019-10-15 | 40.78 | 40.85 | 40.75 | 40.75 | +1.331% | 6,545 | +9.983% |
| 2019-10-14 | 40.21 | 40.22 | 40.21 | 40.22 | -0.228% | 134 | +11.447% |
| 2019-10-11 | 40.44 | 40.52 | 40.31 | 40.31 | 0.000% | 7,180 | +11.194% |