PLD(PLD)
PLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $144.77 | $144.88 | $142.96 | $144.15 | 2.72M |
| 7/31/2026 | $146.00 | $146.00 | $143.59 | $144.61 | 3.24M |
| 7/30/2026 | $146.22 | $146.75 | $144.18 | $146.19 | 5.28M |
| 7/29/2026 | $146.59 | $146.85 | $143.34 | $145.47 | 4.09M |
| 7/28/2026 | $147.01 | $149.16 | $146.04 | $147.12 | 5.67M |
| 7/27/2026 | $147.29 | $147.83 | $145.35 | $147.26 | 4.11M |
| 7/24/2026 | $145.10 | $148.35 | $144.00 | $147.63 | 6.40M |
| 7/23/2026 | $143.47 | $145.79 | $142.32 | $145.12 | 7.44M |
| 7/22/2026 | $148.65 | $149.07 | $144.10 | $144.70 | 6.65M |
| 7/21/2026 | $148.11 | $150.02 | $146.72 | $149.94 | 3.26M |
| 7/20/2026 | $149.00 | $149.61 | $146.47 | $147.48 | 3.11M |
| 7/17/2026 | $150.05 | $153.35 | $148.00 | $149.79 | 4.82M |
| 7/16/2026 | $145.00 | $150.06 | $144.19 | $150.06 | 6.24M |
| 7/15/2026 | $143.01 | $144.34 | $141.62 | $143.42 | 4.87M |
| 7/14/2026 | $142.00 | $143.41 | $141.58 | $142.49 | 3.59M |
| 7/13/2026 | $141.38 | $142.90 | $140.65 | $142.16 | 2.83M |
| 7/10/2026 | $142.61 | $142.75 | $138.78 | $140.87 | 2.40M |
| 7/9/2026 | $141.02 | $142.70 | $140.73 | $141.36 | 3.68M |
| 7/8/2026 | $142.44 | $143.07 | $140.26 | $141.00 | 3.99M |
| 7/7/2026 | $140.81 | $143.86 | $140.41 | $143.61 | 3.48M |
| 7/6/2026 | $139.21 | $140.28 | $138.10 | $140.20 | 3.15M |
| 7/2/2026 | $138.36 | $139.50 | $136.86 | $139.43 | 2.91M |
| 7/1/2026 | $135.68 | $138.80 | $135.10 | $136.80 | 3.14M |
| 6/30/2026 | $137.54 | $138.37 | $135.22 | $135.47 | 5.58M |
| 6/29/2026 | $139.06 | $139.50 | $136.81 | $138.89 | 3.34M |
| 6/26/2026 | $141.46 | $141.87 | $138.98 | $139.97 | 6.24M |
| 6/25/2026 | $141.85 | $142.37 | $138.36 | $140.53 | 3.91M |
| 6/24/2026 | $145.17 | $145.54 | $137.67 | $140.87 | 5.99M |
| 6/23/2026 | $143.61 | $146.16 | $143.39 | $145.25 | 3.12M |
| 6/22/2026 | $140.66 | $144.81 | $140.31 | $143.83 | 4.23M |
| 6/18/2026 | $139.95 | $141.49 | $139.43 | $140.54 | 6.70M |
| 6/17/2026 | $145.03 | $146.12 | $140.59 | $140.94 | 4.45M |
| 6/16/2026 | $148.03 | $148.46 | $145.32 | $146.12 | 3.21M |
| 6/15/2026 | $149.24 | $150.18 | $148.24 | $148.50 | 4.18M |
| 6/12/2026 | $148.41 | $149.70 | $147.85 | $148.74 | 2.45M |
| 6/11/2026 | $147.01 | $148.46 | $145.71 | $147.19 | 3.49M |
| 6/10/2026 | $147.67 | $148.10 | $145.74 | $145.77 | 3.05M |
| 6/9/2026 | $144.20 | $148.29 | $143.00 | $147.52 | 5.19M |
| 6/8/2026 | $144.50 | $145.16 | $142.03 | $142.78 | 3.97M |
| 6/5/2026 | $142.57 | $145.72 | $142.55 | $144.54 | 5.44M |
| 6/4/2026 | $143.61 | $144.39 | $141.49 | $143.79 | 3.65M |
| 6/3/2026 | $139.29 | $142.66 | $138.99 | $141.82 | 4.05M |
| 6/2/2026 | $139.01 | $140.43 | $137.22 | $140.41 | 3.13M |
| 6/1/2026 | $141.59 | $142.15 | $138.92 | $139.02 | 2.98M |
| 5/29/2026 | $145.29 | $145.54 | $142.22 | $143.47 | 7.95M |
| 5/28/2026 | $145.42 | $147.10 | $144.52 | $145.64 | 2.89M |
| 5/27/2026 | $147.03 | $147.47 | $146.03 | $146.52 | 3.12M |
| 5/26/2026 | $146.99 | $147.93 | $146.51 | $146.94 | 2.48M |
| 5/22/2026 | $145.43 | $146.27 | $144.40 | $145.90 | 2.33M |
| 5/21/2026 | $144.32 | $145.29 | $142.79 | $144.63 | 2.79M |
| 5/20/2026 | $141.77 | $144.70 | $141.26 | $144.68 | 2.83M |
| 5/19/2026 | $141.93 | $142.63 | $140.79 | $142.44 | 3.52M |
| 5/18/2026 | $141.12 | $142.83 | $141.00 | $142.31 | 2.98M |
| 5/15/2026 | $141.14 | $141.98 | $140.17 | $140.53 | 2.97M |
| 5/14/2026 | $142.53 | $143.28 | $141.85 | $142.66 | 2.48M |
| 5/13/2026 | $143.20 | $143.97 | $141.86 | $142.00 | 3.06M |
| 5/12/2026 | $144.33 | $144.94 | $142.79 | $143.76 | 2.56M |
| 5/11/2026 | $144.31 | $145.34 | $143.68 | $144.07 | 2.69M |
| 5/8/2026 | $142.98 | $144.51 | $142.36 | $144.09 | 3.27M |
| 5/7/2026 | $143.38 | $144.40 | $142.21 | $142.29 | 3.90M |
| 5/6/2026 | $141.60 | $143.81 | $141.45 | $142.90 | 3.32M |