PPL Corporation
PPL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of PPL by members of U.S. Congress
PPL Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
PPL Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
PPL Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in PPL holdings by institutional investors
Quarterly net insider trading by PPL's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$70,000 Jul 20, 2026 Issue: Budget/Appropriations Environment/Superfund Energy/Nuclear Taxation/Internal Revenue Code Homeland Security Transportation Defense Telecommunications
-
$210,000 Apr 20, 2026 Issue: Budget/Appropriations Environment/Superfund Energy/Nuclear Taxation/Internal Revenue Code Homeland Security Transportation Defense Telecommunications
-
$80,000 Jan 20, 2026 Issue: Budget/Appropriations Environment/Superfund Energy/Nuclear Taxation/Internal Revenue Code Homeland Security Transportation Defense
-
$60,000 Oct 20, 2025 Issue: Budget/Appropriations Environment/Superfund Energy/Nuclear Taxation/Internal Revenue Code Homeland Security Transportation
-
$90,000 Jul 18, 2025 Issue: Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund Energy/Nuclear Homeland Security Transportation
-
$370,000 Apr 17, 2025 Issue: Budget/Appropriations Environment/Superfund Energy/Nuclear Taxation/Internal Revenue Code Transportation
-
$40,000 Jan 17, 2025 Issue: Budget/Appropriations Environment/Superfund Energy/Nuclear Taxation/Internal Revenue Code Transportation
-
$70,000 Oct 18, 2024 Issue: Transportation Homeland Security Defense Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$60,000 Jul 19, 2024 Issue: Defense Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$200,000 Feb 15, 2024 Issue: Financial Institutions/Investments/Securities Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$60,000 Feb 15, 2024 Issue: Telecommunications Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$50,000 Oct 20, 2023 Issue: Telecommunications Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$80,000 Jul 20, 2023 Issue: Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$50,000 Jan 20, 2023 Issue: Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$70,000 Oct 19, 2022 Issue: Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$70,000 Jul 20, 2022 Issue: Transportation Telecommunications Taxation/Internal Revenue Code Homeland Security Environment/Superfund Energy/Nuclear Budget/Appropriations
-
$170,000 Apr 20, 2022 Issue: Transportation Taxation/Internal Revenue Code Homeland Security Energy/Nuclear Budget/Appropriations
-
$130,000 Jan 19, 2022 Issue: None
-
$50,000 Jan 19, 2022 Issue: None
-
$60,000 Jan 19, 2022 Issue: None
-
$120,000 Oct 19, 2021 Issue: None
-
$110,000 Jul 20, 2021 Issue: None
-
$50,000 Apr 20, 2021 Issue: None
-
$120,000 Jan 20, 2021 Issue: None
-
$50,000 Oct 20, 2020 Issue: None
-
$60,000 Jul 17, 2020 Issue: None
-
$30,000 Apr 17, 2020 Issue: None
-
$80,000 Jan 17, 2020 Issue: None
-
$40,000 Dec 20, 2019 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities
-
$30,000 Oct 17, 2019 Issue: Energy/Nuclear Taxation/Internal Revenue Code Transportation Environment/Superfund Homeland Security
-
$140,000 Apr 17, 2019 Issue: Energy/Nuclear Budget/Appropriations Transportation Taxation/Internal Revenue Code Homeland Security Environment/Superfund
-
$120,000 Jan 18, 2019 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Transportation Utilities Homeland Security Taxation/Internal Revenue Code
-
$60,000 Oct 18, 2018 Issue: Clean Air and Water (quality) Budget/Appropriations Utilities Homeland Security Energy/Nuclear Environment/Superfund Transportation Trade (domestic/foreign) Telecommunications
-
$80,000 Jul 19, 2018 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities Homeland Security Environment/Superfund
-
$120,000 Apr 18, 2018 Issue: Homeland Security Budget/Appropriations Taxation/Internal Revenue Code Energy/Nuclear Utilities Telecommunications
-
$70,000 Jan 18, 2018 Issue: Budget/Appropriations Taxation/Internal Revenue Code Transportation Utilities Agriculture
-
$50,000 Oct 20, 2017 Issue: Budget/Appropriations Taxation/Internal Revenue Code Utilities Transportation Homeland Security Energy/Nuclear
-
$80,000 Jul 19, 2017 Issue: Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Communications/Broadcasting/Radio/TV Labor Issues/Antitrust/Workplace Utilities Transportation Homeland Security
-
$130,000 Apr 19, 2017 Issue: Budget/Appropriations Transportation Taxation/Internal Revenue Code Homeland Security Energy/Nuclear
-
$60,000 Jan 20, 2017 Issue: Environment/Superfund Budget/Appropriations Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Transportation Homeland Security
-
$60,000 Oct 17, 2016 Issue: Communications/Broadcasting/Radio/TV Clean Air and Water (quality) Homeland Security Energy/Nuclear Budget/Appropriations Transportation Environment/Superfund Taxation/Internal Revenue Code
-
$60,000 Jul 19, 2016 Issue: Communications/Broadcasting/Radio/TV Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Clean Air and Water (quality) Transportation Homeland Security
-
$130,000 Apr 19, 2016 Issue: Communications/Broadcasting/Radio/TV Homeland Security Labor Issues/Antitrust/Workplace Environment/Superfund Budget/Appropriations Transportation Clean Air and Water (quality) Taxation/Internal Revenue Code Energy/Nuclear
-
$70,000 Jan 20, 2016 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Communications/Broadcasting/Radio/TV
-
$70,000 Oct 20, 2015 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Homeland Security
-
$40,000 Jul 20, 2015 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Utilities Homeland Security Commodities (big ticket) Transportation
-
$280,000 Apr 21, 2015 Issue: Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Clean Air and Water (quality)
-
$210,000 Jan 19, 2015 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket)
-
$100,000 Oct 20, 2014 Issue: Clean Air and Water (quality) Homeland Security Environment/Superfund Budget/Appropriations Commodities (big ticket) Energy/Nuclear Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear)
-
$100,000 Jul 18, 2014 Issue: Clean Air and Water (quality) Homeland Security Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Commodities (big ticket) Energy/Nuclear
-
$430,000 Apr 21, 2014 Issue: Homeland Security Energy/Nuclear Budget/Appropriations Waste (hazardous/solid/interstate/nuclear) Environment/Superfund Taxation/Internal Revenue Code Commodities (big ticket) Clean Air and Water (quality) Labor Issues/Antitrust/Workplace
-
$230,000 Jan 17, 2014 Issue: Clean Air and Water (quality) Homeland Security Budget/Appropriations Taxation/Internal Revenue Code Waste (hazardous/solid/interstate/nuclear) Commodities (big ticket) Energy/Nuclear Environment/Superfund Labor Issues/Antitrust/Workplace
-
$140,000 Oct 21, 2013 Issue: Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Waste (hazardous/solid/interstate/nuclear) Transportation Commodities (big ticket) Taxation/Internal Revenue Code Clean Air and Water (quality)
-
$80,000 Jul 19, 2013 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Budget/Appropriations Commodities (big ticket) Taxation/Internal Revenue Code
-
$480,000 Apr 22, 2013 Issue: Clean Air and Water (quality) Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Transportation Environment/Superfund
-
$300,000 Jan 18, 2013 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Commodities (big ticket)
-
$170,000 Oct 19, 2012 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket)
-
$180,000 Jul 20, 2012 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Telecommunications Commodities (big ticket)
-
$610,000 Apr 19, 2012 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket)
-
$210,000 Jan 20, 2012 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities Homeland Security
-
$250,000 Oct 20, 2011 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Commodities (big ticket) Utilities
-
$250,000 Jul 20, 2011 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Telecommunications Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities
-
$640,000 Apr 20, 2011 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Utilities Commodities (big ticket) Telecommunications
-
$430,000 Jan 20, 2011 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Commodities (big ticket) Utilities Transportation Budget/Appropriations
-
$230,000 Oct 20, 2010 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Transportation Commodities (big ticket) Utilities Taxation/Internal Revenue Code Telecommunications
-
$214,000 Jul 20, 2010 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Telecommunications Commodities (big ticket) Utilities Transportation Taxation/Internal Revenue Code
-
$400,000 Apr 20, 2010 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation Commodities (big ticket) Utilities
-
$340,000 Jan 20, 2010 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Commodities (big ticket) Utilities
-
$250,000 Oct 20, 2009 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Utilities Commodities (big ticket) Taxation/Internal Revenue Code
-
$260,000 Jul 20, 2009 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Utilities Commodities (big ticket)
-
$200,000 Apr 20, 2009 Issue: Energy/Nuclear Environment/Superfund Utilities Financial Institutions/Investments/Securities Budget/Appropriations Railroads Commodities (big ticket)
-
$300,000 Jan 21, 2009 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Commodities (big ticket) Financial Institutions/Investments/Securities Utilities Railroads Taxation/Internal Revenue Code
-
$290,000 Oct 20, 2008 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Financial Institutions/Investments/Securities Railroads Utilities
-
$390,000 Jul 21, 2008 Issue: Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Commodities (big ticket) Railroads Utilities Clean Air and Water (quality)
-
$390,000 Apr 21, 2008 Issue: Environment/Superfund Budget/Appropriations Railroads Taxation/Internal Revenue Code Energy/Nuclear
-
$840,000 Feb 13, 2008 Issue: Energy/Nuclear Budget/Appropriations Railroads Taxation/Internal Revenue Code Clean Air and Water (quality) Environment/Superfund
-
$500,000 Aug 13, 2007 Issue: Clean Air and Water (quality) Railroads Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Labor Issues/Antitrust/Workplace
-
$440,000 Feb 09, 2007 Issue: Energy/Nuclear Transportation Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Budget/Appropriations Environment/Superfund
-
$800,000 Aug 14, 2006 Issue: Transportation Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund Energy/Nuclear Labor Issues/Antitrust/Workplace
-
$420,000 Feb 13, 2006 Issue: Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund Energy/Nuclear Labor Issues/Antitrust/Workplace
-
$760,000 Aug 24, 2005 Issue: Trade (domestic/foreign) Transportation Environment/Superfund Energy/Nuclear Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Budget/Appropriations
-
$240,000 Feb 23, 2005 Issue: Transportation Budget/Appropriations Environment/Superfund Energy/Nuclear
-
$500,000 Aug 24, 2004 Issue: Transportation Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund Energy/Nuclear
-
$400,000 Mar 18, 2004 Issue: Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund Energy/Nuclear
-
$640,000 Aug 21, 2003 Issue: Trade (domestic/foreign) Budget/Appropriations Energy/Nuclear Transportation Taxation/Internal Revenue Code
-
$380,000 Feb 25, 2003 Issue: Utilities Waste (hazardous/solid/interstate/nuclear) Budget/Appropriations Energy/Nuclear Clean Air and Water (quality)
-
$640,000 Aug 06, 2002 Issue: Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Energy/Nuclear Clean Air and Water (quality)
-
$360,000 Feb 13, 2002 Issue: Utilities Taxation/Internal Revenue Code Budget/Appropriations Insurance Energy/Nuclear Clean Air and Water (quality)
-
$640,000 Aug 15, 2001 Issue: None
-
$420,000 Feb 09, 2001 Issue: Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Budget/Appropriations Energy/Nuclear Labor Issues/Antitrust/Workplace Fuel/Gas/Oil Clean Air and Water (quality)
-
$640,000 Aug 08, 2000 Issue: Budget/Appropriations Energy/Nuclear Labor Issues/Antitrust/Workplace Utilities Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Fuel/Gas/Oil Clean Air and Water (quality)
-
$440,000 Feb 14, 2000 Issue: Waste (hazardous/solid/interstate/nuclear) Utilities Taxation/Internal Revenue Code Budget/Appropriations Clean Air and Water (quality)
-
$560,000 Aug 13, 1999 Issue: Waste (hazardous/solid/interstate/nuclear) Taxation/Internal Revenue Code Utilities Transportation Budget/Appropriations Clean Air and Water (quality)
Former government officials who have lobbied for PPL
PPL Estimated quarterly lobbying spending
PPL Revenue by Segment or Geography
By Segment
By Geography
PPL Income Statement
PPL Balance Sheet
PPL Cash Flow
U.S. Patents
New PPL patent grants
-
Patent Title: Systems and methods for relay logic for alarming and tripping for energized downed conductors Nov. 03, 2020
-
Patent Title: Systems and methods for script implemented logic for trigger for converting electromechanical relay outputs into fault indication for automatic restoration application Sep. 08, 2020
-
Patent Title: Systems and methods for attachment of multiple utility conductors using a megavang Jul. 16, 2019
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to PPL from public contracts
PPL News
Recent insights relating to PPL
CNBC Recommendations
Recent picks made for PPL stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in PPL
PPL Analyst Ratings
PPL Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
PPL Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $PPL stock a Buy, Sell, or Hold?
- What is the price target for $PPL stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
PPL Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $PPL stock?
- Who owns the most shares of $PPL stock?
- What funds own $PPL stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
PPL Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view PPL Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About PPL
PPL is a holding company of regulated utilities in Pennsylvania, Kentucky, and Rhode Island. The Pennsylvania regulated delivery and transmission segment distributes electricity to customers in central and eastern Pennsylvania. In Kentucky, LG&E and KU are involved in regulated electricity generation, transmission, and distribution. LG&E also provides regulated natural gas distribution. Rhode Island Energy operates electric and gas utilities in the state.
- Address Allentown, PA
- Market Cap 24.3 billion
- Employees 6,546
- Industrial Classification Electric Services
PPL Corporation (PPL) Historical Stock Prices
PPL Corporation (PPL) closed at $32.25 on September 23, 2026. Over the past year its adjusted close ranged from $32.25 to $39.17. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-7.19%
- 3 months-11.92%
- Year to date-5.69%
- 1 year-8.30%
- 3 years+41.70%
- 5 years+34.87%
- Max+105.32%
See every congressional and insider trade on the PPL price chart
Quiver Premium charts PPL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32.70 | 32.77 | 32.20 | 32.25 | 32.25 | 5,240,695 |
| Sep 22, 2026 | 33.08 | 33.26 | 32.80 | 32.88 | 32.88 | 5,474,145 |
| Sep 21, 2026 | 33.37 | 33.41 | 32.99 | 33.05 | 33.05 | 4,231,911 |
| Sep 18, 2026 | 33.35 | 33.48 | 33.20 | 33.34 | 33.34 | 8,292,069 |
| Sep 17, 2026 | 33.60 | 33.72 | 33.27 | 33.60 | 33.60 | 5,824,671 |
| Sep 16, 2026 | 33.49 | 33.54 | 33.20 | 33.41 | 33.41 | 4,264,861 |
| Sep 15, 2026 | 33.74 | 33.87 | 33.23 | 33.23 | 33.23 | 6,209,387 |
| Sep 14, 2026 | 34.21 | 34.31 | 33.67 | 33.79 | 33.79 | 4,370,838 |
| Sep 11, 2026 | 34.46 | 34.46 | 34.02 | 34.08 | 34.08 | 5,600,749 |
| Sep 10, 2026$0.285 dividend | 34.36 | 34.45 | 34.15 | 34.21 | 34.21 | 8,227,968 |
| Sep 9, 2026 | 35.09 | 35.22 | 34.43 | 34.55 | 34.27 | 7,380,370 |
| Sep 8, 2026 | 35.08 | 35.58 | 35.02 | 35.08 | 34.79 | 9,991,674 |
| Sep 4, 2026 | 34.86 | 35.20 | 34.84 | 35.11 | 34.82 | 10,269,275 |
| Sep 3, 2026 | 34.67 | 35.13 | 34.63 | 35.11 | 34.82 | 5,843,420 |
| Sep 2, 2026 | 34.41 | 34.58 | 34.03 | 34.54 | 34.26 | 5,382,147 |
| Sep 1, 2026 | 34.23 | 34.51 | 34.06 | 34.47 | 34.19 | 9,995,185 |
| Aug 31, 2026 | 33.96 | 34.24 | 33.76 | 34.13 | 33.85 | 8,425,782 |
| Aug 28, 2026 | 34.65 | 34.65 | 34.03 | 34.20 | 33.92 | 5,653,352 |
| Aug 27, 2026 | 34.79 | 34.80 | 34.39 | 34.44 | 34.16 | 8,043,814 |
| Aug 26, 2026 | 35.05 | 35.31 | 34.93 | 35.02 | 34.73 | 6,931,442 |
| Aug 25, 2026 | 35.18 | 35.24 | 34.95 | 34.99 | 34.70 | 6,921,884 |
| Aug 24, 2026 | 34.55 | 35.07 | 34.41 | 35.04 | 34.75 | 8,490,033 |
| Aug 21, 2026 | 35.28 | 35.32 | 34.37 | 34.38 | 34.10 | 6,252,904 |
| Aug 20, 2026 | 35.35 | 35.69 | 35.15 | 35.20 | 34.91 | 4,793,893 |
| Aug 19, 2026 | 35.91 | 35.99 | 35.16 | 35.49 | 35.20 | 7,441,126 |
| Aug 18, 2026 | 36.25 | 36.59 | 35.47 | 35.62 | 35.33 | 17,173,610 |
| Aug 17, 2026 | 35.85 | 36.15 | 35.77 | 35.95 | 35.65 | 6,383,945 |
| Aug 14, 2026 | 35.47 | 36.05 | 35.47 | 36.02 | 35.72 | 5,393,816 |
| Aug 13, 2026 | 35.57 | 35.83 | 35.53 | 35.68 | 35.38 | 5,714,455 |
| Aug 12, 2026 | 35.37 | 35.50 | 35.10 | 35.46 | 35.17 | 10,344,286 |
| Aug 11, 2026 | 34.94 | 35.47 | 34.89 | 35.28 | 34.99 | 7,691,772 |
| Aug 10, 2026 | 35.20 | 35.40 | 34.92 | 34.99 | 34.70 | 14,058,728 |
| Aug 7, 2026 | 34.90 | 35.63 | 34.41 | 35.46 | 35.17 | 10,945,544 |
| Aug 6, 2026 | 35.30 | 35.34 | 34.43 | 34.62 | 34.33 | 7,094,436 |
| Aug 5, 2026 | 35.25 | 35.29 | 34.62 | 34.95 | 34.66 | 7,298,011 |
| Aug 4, 2026 | 35.13 | 35.36 | 34.66 | 35.18 | 34.89 | 6,585,212 |
| Aug 3, 2026 | 35.10 | 35.56 | 34.96 | 35.20 | 34.91 | 6,078,490 |
| Jul 31, 2026 | 35.37 | 35.58 | 35.19 | 35.21 | 34.92 | 7,552,716 |
| Jul 30, 2026 | 35.80 | 35.89 | 35.12 | 35.56 | 35.27 | 6,703,082 |
| Jul 29, 2026 | 36.45 | 36.67 | 35.67 | 35.70 | 35.41 | 10,178,889 |
| Jul 28, 2026 | 36.26 | 36.89 | 36.20 | 36.33 | 36.03 | 12,140,310 |
| Jul 27, 2026 | 36.11 | 36.42 | 35.85 | 36.01 | 35.71 | 7,994,430 |
| Jul 24, 2026 | 36.41 | 36.67 | 35.67 | 36.22 | 35.92 | 13,418,611 |
| Jul 23, 2026 | 35.84 | 36.46 | 35.79 | 36.24 | 35.94 | 4,593,226 |
| Jul 22, 2026 | 35.76 | 36.12 | 35.61 | 36.10 | 35.80 | 5,081,338 |
| Jul 21, 2026 | 35.32 | 35.42 | 35.10 | 35.41 | 35.12 | 6,988,427 |
| Jul 20, 2026 | 35.96 | 36.18 | 35.31 | 35.43 | 35.14 | 6,466,042 |
| Jul 17, 2026 | 36.69 | 36.86 | 35.74 | 35.85 | 35.55 | 5,208,984 |
| Jul 16, 2026 | 35.90 | 36.38 | 35.85 | 36.38 | 36.08 | 5,626,169 |
| Jul 15, 2026 | 36.06 | 36.47 | 35.67 | 35.71 | 35.41 | 6,163,139 |
| Jul 14, 2026 | 36.26 | 36.37 | 35.93 | 36.10 | 35.80 | 6,749,966 |
| Jul 13, 2026 | 35.84 | 36.16 | 35.74 | 36.07 | 35.77 | 7,050,991 |
| Jul 10, 2026 | 35.74 | 35.94 | 35.52 | 35.78 | 35.48 | 5,884,673 |
| Jul 9, 2026 | 36.03 | 36.06 | 35.58 | 35.66 | 35.37 | 5,407,510 |
| Jul 8, 2026 | 36.40 | 36.48 | 35.88 | 35.99 | 35.69 | 7,652,392 |
| Jul 7, 2026 | 36.45 | 37.06 | 36.37 | 36.39 | 36.09 | 7,869,748 |
| Jul 6, 2026 | 36.80 | 36.88 | 35.98 | 36.11 | 35.81 | 6,232,888 |
| Jul 2, 2026 | 36.00 | 36.90 | 35.66 | 36.89 | 36.59 | 10,498,832 |
| Jul 1, 2026 | 36.34 | 36.38 | 35.59 | 35.62 | 35.33 | 8,594,985 |
| Jun 30, 2026 | 36.59 | 36.81 | 36.23 | 36.35 | 36.05 | 10,192,619 |
| Jun 29, 2026 | 37.13 | 37.24 | 36.67 | 36.74 | 36.44 | 8,869,414 |
| Jun 26, 2026 | 37.20 | 37.36 | 36.71 | 37.02 | 36.71 | 21,061,565 |
| Jun 25, 2026 | 37.04 | 37.32 | 36.66 | 37.00 | 36.69 | 11,753,546 |
| Jun 24, 2026 | 36.48 | 37.09 | 36.32 | 36.92 | 36.62 | 18,673,614 |
| Jun 23, 2026 | 35.68 | 36.33 | 35.38 | 36.29 | 35.99 | 13,416,892 |
| Jun 22, 2026 | 35.38 | 35.84 | 35.29 | 35.59 | 35.30 | 7,311,481 |
| Jun 18, 2026 | 35.37 | 35.88 | 35.06 | 35.38 | 35.09 | 16,555,538 |
| Jun 17, 2026 | 36.17 | 36.36 | 35.09 | 35.33 | 35.04 | 13,098,659 |
| Jun 16, 2026 | 36.24 | 36.77 | 36.12 | 36.38 | 36.08 | 11,166,142 |
| Jun 15, 2026 | 35.65 | 36.34 | 35.38 | 36.17 | 35.87 | 11,139,283 |
| Jun 12, 2026 | 35.50 | 35.98 | 35.47 | 35.85 | 35.55 | 7,127,436 |
| Jun 11, 2026 | 35.71 | 35.91 | 35.43 | 35.46 | 35.17 | 9,168,088 |
| Jun 10, 2026$0.285 dividend | 35.70 | 35.72 | 35.27 | 35.58 | 35.29 | 9,323,167 |
| Jun 9, 2026 | 35.36 | 35.90 | 35.25 | 35.75 | 35.17 | 9,940,640 |
| Jun 8, 2026 | 35.59 | 35.84 | 35.23 | 35.35 | 34.78 | 11,919,907 |
| Jun 5, 2026 | 35.27 | 35.88 | 35.19 | 35.74 | 35.16 | 8,899,492 |
| Jun 4, 2026 | 35.33 | 35.46 | 34.60 | 35.16 | 34.59 | 14,931,358 |
| Jun 3, 2026 | 34.87 | 35.80 | 34.77 | 35.02 | 34.45 | 13,838,147 |
| Jun 2, 2026 | 34.54 | 34.94 | 34.54 | 34.83 | 34.27 | 5,046,951 |
| Jun 1, 2026 | 35.05 | 35.16 | 34.49 | 34.52 | 33.96 | 7,337,959 |
| May 29, 2026 | 35.30 | 35.48 | 35.09 | 35.39 | 34.82 | 10,931,483 |
| May 28, 2026 | 35.75 | 35.92 | 35.24 | 35.33 | 34.76 | 7,390,612 |
| May 27, 2026 | 36.01 | 36.22 | 35.74 | 35.84 | 35.26 | 7,703,701 |
| May 26, 2026 | 36.37 | 36.41 | 35.76 | 36.12 | 35.54 | 9,170,385 |
| May 22, 2026 | 36.18 | 36.47 | 35.95 | 36.32 | 35.73 | 6,548,574 |
| May 21, 2026 | 35.35 | 36.22 | 35.34 | 36.17 | 35.59 | 8,705,544 |
| May 20, 2026 | 35.41 | 35.72 | 35.28 | 35.44 | 34.87 | 8,645,646 |
| May 19, 2026 | 34.91 | 35.46 | 34.81 | 35.25 | 34.68 | 7,750,159 |
| May 18, 2026 | 35.22 | 35.46 | 34.74 | 34.93 | 34.37 | 9,955,685 |
| May 15, 2026 | 35.80 | 35.80 | 34.88 | 34.88 | 34.32 | 9,560,712 |
| May 14, 2026 | 35.75 | 35.99 | 35.68 | 35.78 | 35.20 | 4,935,166 |
| May 13, 2026 | 36.07 | 36.20 | 35.66 | 35.75 | 35.17 | 8,681,513 |
| May 12, 2026 | 36.15 | 36.60 | 36.06 | 36.35 | 35.76 | 6,640,207 |
| May 11, 2026 | 35.88 | 36.32 | 35.81 | 36.24 | 35.66 | 7,428,579 |
| May 8, 2026 | 36.77 | 36.91 | 35.70 | 35.91 | 35.33 | 12,293,806 |
| May 7, 2026 | 36.88 | 37.00 | 36.47 | 36.77 | 36.18 | 7,125,698 |
| May 6, 2026 | 37.35 | 37.48 | 36.86 | 36.88 | 36.28 | 9,475,645 |
| May 5, 2026 | 37.80 | 37.82 | 37.33 | 37.35 | 36.75 | 5,228,336 |
| May 4, 2026 | 37.50 | 38.22 | 37.37 | 37.80 | 37.19 | 10,933,265 |
| May 1, 2026 | 37.59 | 38.22 | 37.50 | 37.60 | 36.99 | 11,520,915 |
| Apr 30, 2026 | 38.82 | 39.48 | 37.13 | 37.44 | 36.84 | 27,330,281 |
| Apr 29, 2026 | 38.82 | 39.09 | 38.55 | 38.66 | 38.04 | 6,579,635 |
| Apr 28, 2026 | 39.09 | 39.17 | 38.81 | 38.99 | 38.36 | 5,548,247 |
| Apr 27, 2026 | 38.80 | 39.13 | 38.74 | 38.74 | 38.12 | 7,159,967 |
| Apr 24, 2026 | 38.54 | 38.91 | 38.35 | 38.75 | 38.12 | 6,394,087 |
| Apr 23, 2026 | 38.08 | 38.56 | 38.02 | 38.54 | 37.92 | 9,504,393 |
| Apr 22, 2026 | 38.52 | 38.59 | 37.55 | 37.78 | 37.17 | 9,105,670 |
| Apr 21, 2026 | 38.85 | 38.95 | 38.13 | 38.21 | 37.59 | 7,481,161 |
| Apr 20, 2026 | 39.00 | 39.27 | 38.69 | 38.73 | 38.10 | 5,643,133 |
| Apr 17, 2026 | 39.31 | 39.37 | 38.59 | 39.02 | 38.39 | 6,552,143 |
| Apr 16, 2026 | 39.30 | 39.56 | 38.83 | 39.34 | 38.70 | 8,343,892 |
| Apr 15, 2026 | 39.45 | 39.62 | 39.09 | 39.36 | 38.73 | 7,608,493 |
| Apr 14, 2026 | 39.49 | 39.74 | 39.09 | 39.61 | 38.97 | 5,590,032 |
| Apr 13, 2026 | 39.90 | 40.10 | 39.34 | 39.50 | 38.86 | 6,675,458 |
| Apr 10, 2026 | 39.71 | 39.85 | 39.51 | 39.65 | 39.01 | 6,038,296 |
| Apr 9, 2026 | 39.05 | 39.84 | 39.02 | 39.81 | 39.17 | 9,164,751 |
| Apr 8, 2026 | 38.73 | 39.17 | 38.59 | 39.15 | 38.52 | 5,331,733 |
| Apr 7, 2026 | 38.67 | 39.02 | 38.67 | 38.86 | 38.23 | 5,248,363 |
| Apr 6, 2026 | 38.46 | 39.02 | 38.42 | 38.72 | 38.09 | 4,257,899 |
| Apr 2, 2026 | 38.50 | 38.74 | 38.27 | 38.64 | 38.02 | 3,963,288 |
| Apr 1, 2026 | 38.11 | 38.51 | 38.00 | 38.37 | 37.75 | 6,350,914 |
| Mar 31, 2026 | 38.19 | 38.21 | 37.61 | 38.20 | 37.58 | 6,720,833 |
| Mar 30, 2026 | 38.08 | 38.36 | 37.89 | 38.02 | 37.41 | 4,100,291 |
| Mar 27, 2026 | 37.54 | 38.04 | 37.41 | 37.65 | 37.04 | 5,280,382 |
| Mar 26, 2026 | 37.18 | 37.60 | 37.02 | 37.54 | 36.93 | 6,593,199 |
| Mar 25, 2026 | 37.36 | 37.58 | 37.14 | 37.16 | 36.56 | 5,705,438 |
| Mar 24, 2026 | 36.73 | 37.47 | 36.69 | 37.06 | 36.46 | 7,888,669 |
| Mar 23, 2026 | 37.09 | 37.17 | 36.68 | 36.90 | 36.30 | 6,804,177 |
| Mar 20, 2026 | 37.68 | 37.81 | 36.53 | 36.55 | 35.96 | 10,368,728 |
| Mar 19, 2026 | 37.98 | 38.28 | 37.32 | 37.65 | 37.04 | 7,998,967 |
| Mar 18, 2026 | 38.30 | 38.35 | 38.03 | 38.05 | 37.44 | 7,249,847 |
| Mar 17, 2026 | 38.97 | 39.00 | 38.38 | 38.43 | 37.81 | 6,689,857 |
| Mar 16, 2026 | 38.95 | 38.95 | 38.55 | 38.74 | 38.12 | 6,157,597 |
| Mar 13, 2026 | 38.60 | 38.96 | 38.37 | 38.51 | 37.89 | 8,011,673 |
| Mar 12, 2026 | 37.65 | 38.59 | 37.45 | 38.07 | 37.45 | 8,034,282 |
| Mar 11, 2026 | 37.72 | 37.91 | 37.45 | 37.64 | 37.03 | 6,763,589 |
| Mar 10, 2026$0.285 dividend | 37.87 | 38.27 | 37.73 | 37.84 | 37.23 | 7,557,784 |
| Mar 9, 2026 | 38.36 | 38.45 | 37.63 | 38.31 | 37.41 | 7,338,761 |
| Mar 6, 2026 | 37.75 | 39.02 | 37.44 | 38.55 | 37.64 | 13,228,762 |
| Mar 5, 2026 | 38.12 | 38.37 | 37.69 | 37.96 | 37.07 | 9,070,592 |
| Mar 4, 2026 | 38.21 | 38.66 | 38.16 | 38.59 | 37.68 | 8,289,939 |
| Mar 3, 2026 | 38.22 | 38.65 | 37.67 | 38.25 | 37.35 | 12,017,240 |
| Mar 2, 2026 | 38.95 | 39.09 | 38.53 | 38.73 | 37.82 | 6,058,468 |
| Feb 27, 2026 | 38.64 | 39.04 | 38.60 | 38.98 | 38.06 | 8,689,847 |
| Feb 26, 2026 | 38.28 | 38.91 | 38.28 | 38.60 | 37.69 | 11,179,701 |
| Feb 25, 2026 | 38.06 | 38.45 | 37.51 | 38.28 | 37.38 | 13,639,266 |
| Feb 24, 2026 | 37.39 | 38.13 | 37.06 | 38.12 | 37.22 | 25,233,960 |
| Feb 23, 2026 | 36.70 | 37.30 | 36.46 | 37.26 | 36.38 | 29,350,042 |
| Feb 20, 2026 | 37.28 | 37.84 | 36.85 | 37.44 | 36.56 | 14,518,072 |
| Feb 19, 2026 | 36.96 | 37.16 | 36.72 | 36.97 | 36.10 | 11,997,392 |
| Feb 18, 2026 | 37.57 | 37.65 | 36.67 | 36.81 | 35.95 | 8,909,605 |
| Feb 17, 2026 | 38.00 | 38.14 | 37.51 | 37.57 | 36.69 | 8,856,669 |
| Feb 13, 2026 | 36.49 | 37.89 | 36.49 | 37.82 | 36.93 | 11,521,859 |
| Feb 12, 2026 | 36.18 | 36.99 | 36.05 | 36.61 | 35.75 | 13,416,839 |
| Feb 11, 2026 | 36.15 | 36.15 | 35.79 | 36.00 | 35.15 | 12,726,299 |
| Feb 10, 2026 | 35.86 | 36.48 | 35.59 | 36.07 | 35.22 | 12,552,251 |
| Feb 9, 2026 | 35.89 | 35.89 | 35.30 | 35.68 | 34.84 | 8,768,734 |
| Feb 6, 2026 | 35.90 | 36.24 | 35.60 | 35.92 | 35.08 | 9,732,645 |
| Feb 5, 2026 | 35.34 | 35.78 | 35.22 | 35.67 | 34.83 | 10,029,960 |
| Feb 4, 2026 | 35.76 | 35.97 | 35.09 | 35.13 | 34.30 | 16,997,678 |
| Feb 3, 2026 | 35.85 | 36.55 | 35.32 | 35.50 | 34.67 | 13,508,797 |
| Feb 2, 2026 | 36.34 | 36.34 | 35.78 | 35.82 | 34.98 | 7,745,103 |
| Jan 30, 2026 | 36.19 | 36.35 | 35.91 | 36.25 | 35.40 | 9,364,393 |
| Jan 29, 2026 | 36.87 | 37.07 | 36.20 | 36.31 | 35.46 | 9,384,212 |
| Jan 28, 2026 | 36.73 | 37.01 | 36.60 | 36.70 | 35.84 | 5,360,073 |
| Jan 27, 2026 | 36.49 | 36.92 | 36.36 | 36.72 | 35.86 | 5,832,942 |
| Jan 26, 2026 | 36.42 | 36.84 | 36.33 | 36.50 | 35.64 | 5,119,058 |
| Jan 23, 2026 | 36.60 | 36.63 | 35.92 | 36.21 | 35.36 | 7,806,002 |
| Jan 22, 2026 | 37.16 | 37.21 | 36.62 | 36.63 | 35.77 | 6,211,598 |
| Jan 21, 2026 | 37.00 | 37.20 | 36.62 | 37.18 | 36.31 | 6,438,854 |
| Jan 20, 2026 | 36.56 | 37.10 | 36.22 | 36.91 | 36.04 | 10,434,264 |
| Jan 16, 2026 | 35.97 | 36.89 | 35.88 | 36.83 | 35.97 | 14,281,855 |
| Jan 15, 2026 | 35.60 | 35.81 | 35.50 | 35.71 | 34.87 | 3,407,363 |
| Jan 14, 2026 | 35.00 | 35.63 | 34.98 | 35.53 | 34.70 | 5,692,169 |
| Jan 13, 2026 | 34.77 | 35.00 | 34.41 | 34.98 | 34.16 | 4,810,110 |
| Jan 12, 2026 | 34.57 | 34.82 | 34.42 | 34.80 | 33.98 | 4,886,337 |
| Jan 9, 2026 | 34.86 | 35.02 | 34.58 | 34.59 | 33.78 | 5,558,987 |
| Jan 8, 2026 | 34.32 | 34.94 | 34.32 | 34.67 | 33.85 | 4,235,935 |
| Jan 7, 2026 | 35.10 | 35.10 | 34.33 | 34.44 | 33.63 | 4,804,894 |
| Jan 6, 2026 | 34.80 | 35.12 | 34.74 | 34.89 | 34.07 | 4,987,780 |
| Jan 5, 2026 | 34.95 | 35.04 | 34.39 | 34.78 | 33.96 | 6,375,458 |
| Jan 2, 2026 | 35.00 | 35.34 | 34.77 | 35.11 | 34.28 | 4,367,538 |
| Dec 31, 2025 | 35.33 | 35.40 | 35.02 | 35.02 | 34.20 | 3,302,192 |
| Dec 30, 2025 | 35.24 | 35.40 | 35.18 | 35.33 | 34.50 | 3,635,776 |
| Dec 29, 2025 | 35.12 | 35.38 | 35.09 | 35.22 | 34.39 | 4,219,379 |
| Dec 26, 2025 | 34.96 | 35.12 | 34.88 | 35.08 | 34.26 | 2,280,827 |
| Dec 24, 2025 | 34.95 | 35.00 | 34.70 | 34.97 | 34.15 | 2,151,663 |
| Dec 23, 2025 | 34.74 | 34.84 | 34.59 | 34.81 | 33.99 | 4,168,921 |
| Dec 22, 2025 | 34.17 | 34.74 | 34.08 | 34.68 | 33.87 | 4,692,645 |
| Dec 19, 2025 | 34.74 | 34.89 | 34.28 | 34.29 | 33.48 | 13,273,137 |
| Dec 18, 2025 | 34.43 | 34.84 | 34.36 | 34.75 | 33.93 | 10,165,291 |
| Dec 17, 2025 | 33.88 | 34.47 | 33.86 | 34.34 | 33.53 | 8,166,044 |
| Dec 16, 2025 | 34.22 | 34.27 | 33.88 | 33.98 | 33.18 | 6,285,889 |
| Dec 15, 2025 | 34.14 | 34.33 | 33.95 | 34.26 | 33.45 | 6,121,120 |
| Dec 12, 2025 | 33.73 | 34.05 | 33.54 | 33.99 | 33.19 | 5,978,012 |
| Dec 11, 2025 | 33.31 | 33.63 | 33.26 | 33.46 | 32.67 | 6,504,136 |
| Dec 10, 2025$0.273 dividend | 33.62 | 33.78 | 33.16 | 33.26 | 32.48 | 6,057,413 |
| Dec 9, 2025 | 34.16 | 34.24 | 33.80 | 33.80 | 32.74 | 7,503,484 |
| Dec 8, 2025 | 33.84 | 34.10 | 33.74 | 33.93 | 32.86 | 7,739,896 |
| Dec 5, 2025 | 34.10 | 34.29 | 33.78 | 33.86 | 32.80 | 9,133,834 |
| Dec 4, 2025 | 34.73 | 34.91 | 34.04 | 34.16 | 33.09 | 9,998,459 |
| Dec 3, 2025 | 35.37 | 35.38 | 34.59 | 34.81 | 33.72 | 10,193,335 |
| Dec 2, 2025 | 35.85 | 35.94 | 35.14 | 35.22 | 34.11 | 7,083,748 |
| Dec 1, 2025 | 36.62 | 36.74 | 35.78 | 35.80 | 34.67 | 5,387,017 |
| Nov 28, 2025 | 36.69 | 36.94 | 36.68 | 36.90 | 35.74 | 1,638,082 |
| Nov 26, 2025 | 36.55 | 36.78 | 36.45 | 36.71 | 35.56 | 5,127,068 |
| Nov 25, 2025 | 36.50 | 36.67 | 36.09 | 36.41 | 35.27 | 8,341,651 |
| Nov 24, 2025 | 36.10 | 36.53 | 35.80 | 36.48 | 35.33 | 7,658,245 |
| Nov 21, 2025 | 35.70 | 36.16 | 35.56 | 36.12 | 34.98 | 8,228,028 |
| Nov 20, 2025 | 35.51 | 35.68 | 35.12 | 35.54 | 34.42 | 21,880,708 |
| Nov 19, 2025 | 36.25 | 36.37 | 35.50 | 35.55 | 34.43 | 12,889,415 |
| Nov 18, 2025 | 36.92 | 37.00 | 36.47 | 36.49 | 35.34 | 6,930,150 |
| Nov 17, 2025 | 36.92 | 37.04 | 36.72 | 36.80 | 35.64 | 5,757,470 |
| Nov 14, 2025 | 36.57 | 36.85 | 36.34 | 36.76 | 35.60 | 4,538,261 |
| Nov 13, 2025 | 36.74 | 36.83 | 36.19 | 36.55 | 35.40 | 6,194,808 |
| Nov 12, 2025 | 36.97 | 37.03 | 36.77 | 36.88 | 35.72 | 4,527,022 |
| Nov 11, 2025 | 36.95 | 37.03 | 36.72 | 36.86 | 35.70 | 4,820,511 |
| Nov 10, 2025 | 36.52 | 36.90 | 36.30 | 36.84 | 35.68 | 3,605,796 |
| Nov 7, 2025 | 36.57 | 36.73 | 36.35 | 36.58 | 35.43 | 4,770,543 |
| Nov 6, 2025 | 36.52 | 36.99 | 36.48 | 36.50 | 35.35 | 4,855,835 |
| Nov 5, 2025 | 36.77 | 37.00 | 36.02 | 36.37 | 35.23 | 7,226,447 |
| Nov 4, 2025 | 36.52 | 36.56 | 36.11 | 36.25 | 35.11 | 9,326,943 |
| Nov 3, 2025 | 36.40 | 36.45 | 35.82 | 36.41 | 35.27 | 4,870,064 |
| Oct 31, 2025 | 36.66 | 36.72 | 36.39 | 36.52 | 35.37 | 3,599,515 |
| Oct 30, 2025 | 36.57 | 37.27 | 36.54 | 36.82 | 35.66 | 6,010,033 |
| Oct 29, 2025 | 36.76 | 36.96 | 36.30 | 36.48 | 35.33 | 4,331,216 |
| Oct 28, 2025 | 37.35 | 37.46 | 36.90 | 36.91 | 35.75 | 3,457,873 |
| Oct 27, 2025 | 37.44 | 37.51 | 37.05 | 37.46 | 36.28 | 3,603,814 |
| Oct 24, 2025 | 37.52 | 37.70 | 37.27 | 37.35 | 36.17 | 3,200,800 |
| Oct 23, 2025 | 38.00 | 38.07 | 37.05 | 37.36 | 36.19 | 6,243,113 |
| Oct 22, 2025 | 37.73 | 38.03 | 37.60 | 37.75 | 36.56 | 5,745,095 |
| Oct 21, 2025 | 38.12 | 38.23 | 37.20 | 37.52 | 36.34 | 7,778,349 |
| Oct 20, 2025 | 37.45 | 37.84 | 37.45 | 37.67 | 36.48 | 5,964,418 |
| Oct 17, 2025 | 37.44 | 37.55 | 36.84 | 37.44 | 36.26 | 7,605,226 |
| Oct 16, 2025 | 37.98 | 38.27 | 37.28 | 37.31 | 36.14 | 5,113,325 |
| Oct 15, 2025 | 37.96 | 38.23 | 37.83 | 37.97 | 36.78 | 5,522,514 |
| Oct 14, 2025 | 37.56 | 37.96 | 37.44 | 37.86 | 36.67 | 3,969,517 |
| Oct 13, 2025 | 37.05 | 37.54 | 37.01 | 37.44 | 36.26 | 3,560,639 |
| Oct 10, 2025 | 37.04 | 37.47 | 36.95 | 37.23 | 36.06 | 3,324,216 |
| Oct 9, 2025 | 37.40 | 37.60 | 36.88 | 36.94 | 35.78 | 4,281,498 |
| Oct 8, 2025 | 37.58 | 37.60 | 37.09 | 37.29 | 36.12 | 3,351,430 |
| Oct 7, 2025 | 37.41 | 37.81 | 37.28 | 37.49 | 36.31 | 6,030,963 |
| Oct 6, 2025 | 36.67 | 37.22 | 36.67 | 37.15 | 35.98 | 5,146,377 |
| Oct 3, 2025 | 36.47 | 36.90 | 36.44 | 36.70 | 35.55 | 6,529,046 |
| Oct 2, 2025 | 36.40 | 36.65 | 36.27 | 36.40 | 35.26 | 5,288,084 |
| Oct 1, 2025 | 37.12 | 37.21 | 36.50 | 36.59 | 35.44 | 5,867,242 |
| Sep 30, 2025 | 37.08 | 37.31 | 36.90 | 37.16 | 35.99 | 6,970,615 |
| Sep 29, 2025 | 36.79 | 37.08 | 36.45 | 37.08 | 35.91 | 4,187,662 |
| Sep 26, 2025 | 36.32 | 36.73 | 36.22 | 36.72 | 35.56 | 3,974,431 |
| Sep 25, 2025 | 36.56 | 36.76 | 36.10 | 36.16 | 35.02 | 3,593,560 |
| Sep 24, 2025 | 36.29 | 36.58 | 36.19 | 36.50 | 35.35 | 4,598,679 |
| Sep 23, 2025 | 35.67 | 36.32 | 35.62 | 36.31 | 35.17 | 3,515,461 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
PPL Corporation Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at PPL, per a recent SEC DEF 14A filing. We estimate that the median employee at PPL Corp is paid $166,915.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|