PLBC(PLBC)
PLBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $53.28 | $53.97 | $52.29 | $52.66 | 43,132 |
| 5/21/2026 | $52.78 | $53.47 | $52.26 | $53.21 | 84,321 |
| 5/20/2026 | $52.57 | $53.67 | $52.25 | $52.96 | 115,406 |
| 5/19/2026 | $51.90 | $52.75 | $51.76 | $52.31 | 76,100 |
| 5/18/2026 | $51.39 | $52.11 | $51.39 | $51.90 | 35,533 |
| 5/15/2026 | $51.20 | $51.59 | $50.97 | $51.16 | 37,700 |
| 5/14/2026 | $51.50 | $52.34 | $51.42 | $51.44 | 22,636 |
| 5/13/2026 | $51.42 | $51.61 | $50.93 | $51.19 | 18,900 |
| 5/12/2026 | $51.16 | $51.65 | $50.50 | $51.51 | 27,100 |
| 5/11/2026 | $52.33 | $52.33 | $51.16 | $51.25 | 20,509 |
| 5/8/2026 | $51.97 | $52.19 | $51.50 | $52.03 | 36,400 |
| 5/7/2026 | $51.97 | $52.37 | $51.41 | $51.96 | 30,138 |
| 5/6/2026 | $51.54 | $52.00 | $51.36 | $51.68 | 19,015 |
| 5/5/2026 | $50.73 | $51.35 | $50.73 | $51.07 | 20,525 |
| 5/4/2026 | $51.05 | $51.51 | $50.25 | $50.51 | 26,309 |
| 5/1/2026 | $50.64 | $51.47 | $50.20 | $51.05 | 19,600 |
| 4/30/2026 | $50.75 | $51.37 | $50.70 | $51.01 | 28,400 |
| 4/29/2026 | $52.01 | $52.01 | $50.67 | $50.87 | 38,444 |
| 4/28/2026 | $51.77 | $52.20 | $51.53 | $52.01 | 38,800 |
| 4/27/2026 | $51.60 | $52.02 | $51.27 | $51.60 | 34,704 |
| 4/24/2026 | $51.55 | $51.94 | $51.01 | $51.25 | 21,627 |
| 4/23/2026 | $51.74 | $52.11 | $50.75 | $51.71 | 26,300 |
| 4/22/2026 | $52.01 | $52.34 | $51.23 | $51.52 | 40,820 |
| 4/21/2026 | $52.51 | $53.16 | $51.70 | $51.94 | 44,403 |
| 4/20/2026 | $52.40 | $53.00 | $52.35 | $52.58 | 34,147 |
| 4/17/2026 | $52.55 | $53.57 | $52.03 | $52.25 | 61,600 |
| 4/16/2026 | $52.90 | $53.59 | $51.56 | $51.71 | 58,903 |
| 4/15/2026 | $52.32 | $54.21 | $51.01 | $51.99 | 101,200 |
| 4/14/2026 | $50.96 | $52.38 | $50.50 | $51.10 | 139,403 |
| 4/13/2026 | $51.20 | $51.55 | $50.70 | $50.91 | 50,400 |
| 4/10/2026 | $51.79 | $51.82 | $50.55 | $51.12 | 45,500 |
| 4/9/2026 | $50.66 | $51.90 | $50.50 | $51.62 | 131,600 |
| 4/8/2026 | $51.36 | $52.30 | $50.51 | $50.90 | 74,612 |
| 4/7/2026 | $50.00 | $51.05 | $49.71 | $49.89 | 121,030 |
| 4/6/2026 | $49.31 | $50.51 | $49.03 | $49.98 | 135,300 |
| 4/2/2026 | $48.69 | $50.05 | $48.50 | $49.40 | 41,000 |
| 4/1/2026 | $48.91 | $49.75 | $48.81 | $49.25 | 37,928 |
| 3/31/2026 | $48.97 | $49.55 | $48.23 | $48.82 | 38,637 |
| 3/30/2026 | $48.36 | $48.85 | $48.20 | $48.39 | 42,000 |
| 3/27/2026 | $48.53 | $48.99 | $48.01 | $48.10 | 32,200 |
| 3/26/2026 | $48.40 | $49.00 | $48.40 | $48.79 | 22,900 |
| 3/25/2026 | $49.04 | $49.53 | $48.49 | $48.88 | 42,900 |
| 3/24/2026 | $48.36 | $49.51 | $48.36 | $48.88 | 45,900 |
| 3/23/2026 | $48.50 | $49.83 | $48.50 | $48.75 | 37,900 |
| 3/20/2026 | $47.80 | $49.25 | $47.25 | $47.85 | 61,111 |
| 3/19/2026 | $47.28 | $48.05 | $46.96 | $47.79 | 32,802 |
| 3/18/2026 | $48.25 | $48.97 | $47.30 | $47.50 | 38,031 |
| 3/17/2026 | $49.18 | $50.39 | $48.02 | $48.68 | 63,740 |
| 3/16/2026 | $49.12 | $49.74 | $48.97 | $48.99 | 50,400 |
| 3/13/2026 | $49.00 | $49.14 | $48.35 | $48.49 | 31,200 |
| 3/12/2026 | $48.40 | $49.32 | $48.10 | $48.44 | 29,000 |
| 3/11/2026 | $49.75 | $50.24 | $48.91 | $48.93 | 38,022 |
| 3/10/2026 | $49.60 | $50.80 | $49.60 | $49.90 | 66,900 |
| 3/9/2026 | $49.12 | $50.43 | $48.37 | $49.84 | 57,000 |
| 3/6/2026 | $49.59 | $50.50 | $49.39 | $50.23 | 48,832 |
| 3/5/2026 | $51.04 | $51.26 | $50.09 | $50.74 | 28,100 |
| 3/4/2026 | $51.25 | $51.87 | $51.06 | $51.25 | 66,900 |
| 3/3/2026 | $50.01 | $50.92 | $49.85 | $50.67 | 56,200 |
| 3/2/2026 | $49.61 | $51.56 | $49.61 | $50.86 | 28,548 |
| 2/27/2026 | $51.53 | $53.00 | $50.29 | $50.30 | 44,405 |
| 2/26/2026 | $52.46 | $53.21 | $51.76 | $52.20 | 34,509 |
| 2/25/2026 | $51.77 | $52.62 | $51.24 | $52.31 | 58,200 |
| 2/24/2026 | $51.82 | $52.26 | $50.75 | $51.21 | 44,700 |
| 2/23/2026 | $53.01 | $53.01 | $51.00 | $51.65 | 22,224 |