PLGO(PLGO)
PLGO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $24.44 | $24.76 | $24.29 | $24.32 | 320,826 |
| 8/11/2026 | $24.73 | $24.78 | $24.41 | $24.49 | 301,000 |
| 8/10/2026 | $24.83 | $25.05 | $24.53 | $24.62 | 254,200 |
| 8/7/2026 | $25.29 | $25.31 | $25.02 | $25.03 | 227,600 |
| 8/6/2026 | $25.78 | $26.12 | $25.40 | $25.54 | 258,422 |
| 8/5/2026 | $25.30 | $25.60 | $25.19 | $25.55 | 370,944 |
| 8/4/2026 | $25.37 | $25.69 | $24.93 | $25.07 | 415,700 |
| 8/3/2026 | $25.35 | $25.65 | $25.10 | $25.31 | 329,200 |
| 7/31/2026 | $24.98 | $25.49 | $24.21 | $25.29 | 247,833 |
| 7/30/2026 | $25.69 | $25.69 | $24.93 | $25.06 | 389,810 |
| 7/29/2026 | $25.71 | $25.84 | $25.27 | $25.48 | 383,414 |
| 7/28/2026 | $26.08 | $26.34 | $25.89 | $25.98 | 276,240 |
| 7/27/2026 | $25.62 | $26.06 | $25.41 | $25.93 | 250,207 |
| 7/24/2026 | $25.24 | $25.67 | $25.13 | $25.58 | 359,321 |
| 7/23/2026 | $24.98 | $25.24 | $24.19 | $25.11 | 385,134 |
| 7/22/2026 | $25.43 | $25.43 | $24.93 | $25.17 | 283,700 |
| 7/21/2026 | $25.57 | $25.72 | $25.07 | $25.56 | 246,247 |
| 7/20/2026 | $25.39 | $26.18 | $25.39 | $25.58 | 252,007 |
| 7/17/2026 | $25.43 | $26.02 | $25.22 | $25.40 | 326,019 |
| 7/16/2026 | $24.63 | $25.45 | $24.61 | $25.44 | 286,249 |
| 7/15/2026 | $25.01 | $25.45 | $24.41 | $24.78 | 293,545 |
| 7/14/2026 | $25.37 | $25.50 | $25.19 | $25.23 | 266,422 |
| 7/13/2026 | $25.15 | $25.50 | $24.84 | $25.35 | 239,161 |
| 7/10/2026 | $25.23 | $25.26 | $24.93 | $25.07 | 258,800 |
| 7/9/2026 | $24.99 | $25.00 | $24.56 | $24.99 | 406,529 |
| 7/8/2026 | $24.62 | $24.96 | $23.94 | $24.87 | 382,600 |
| 7/7/2026 | $24.76 | $25.27 | $24.34 | $24.48 | 401,304 |
| 7/6/2026 | $25.54 | $25.54 | $24.54 | $24.63 | 490,100 |
| 7/2/2026 | $25.24 | $25.60 | $24.75 | $25.56 | 315,700 |
| 7/1/2026 | $24.73 | $25.14 | $24.41 | $24.98 | 405,029 |
| 6/30/2026 | $24.76 | $24.92 | $24.27 | $24.35 | 446,600 |
| 6/29/2026 | $24.62 | $24.95 | $24.46 | $24.78 | 673,200 |
| 6/26/2026 | $23.88 | $24.74 | $23.80 | $24.74 | 1.69M |
| 6/25/2026 | $23.63 | $23.96 | $23.51 | $23.77 | 265,101 |
| 6/24/2026 | $23.64 | $24.16 | $23.37 | $23.90 | 356,442 |
| 6/23/2026 | $23.35 | $23.63 | $23.04 | $23.55 | 272,000 |
| 6/22/2026 | $23.00 | $23.33 | $22.80 | $22.98 | 297,904 |
| 6/18/2026 | $22.85 | $23.32 | $22.53 | $22.94 | 450,400 |
| 6/17/2026 | $23.44 | $24.00 | $22.99 | $23.28 | 350,749 |
| 6/16/2026 | $23.39 | $23.78 | $23.20 | $23.62 | 385,628 |
| 6/15/2026 | $23.27 | $23.46 | $22.93 | $23.17 | 374,326 |
| 6/12/2026 | $23.67 | $23.70 | $23.32 | $23.65 | 274,109 |
| 6/11/2026 | $23.50 | $23.93 | $23.44 | $23.65 | 341,100 |
| 6/10/2026 | $22.84 | $23.39 | $22.70 | $23.34 | 422,433 |
| 6/9/2026 | $22.31 | $22.73 | $22.27 | $22.61 | 489,628 |
| 6/8/2026 | $21.73 | $22.29 | $21.70 | $22.08 | 345,101 |
| 6/5/2026 | $21.54 | $21.83 | $21.52 | $21.81 | 390,854 |
| 6/4/2026 | $21.40 | $21.77 | $21.17 | $21.41 | 375,800 |
| 6/3/2026 | $21.41 | $21.55 | $21.08 | $21.12 | 420,100 |
| 6/2/2026 | $22.14 | $22.15 | $21.47 | $21.49 | 403,800 |
| 6/1/2026 | $21.53 | $21.92 | $21.38 | $21.84 | 540,748 |
| 5/29/2026 | $21.83 | $21.91 | $21.49 | $21.58 | 477,328 |
| 5/28/2026 | $22.07 | $22.33 | $21.65 | $21.67 | 523,800 |
| 5/27/2026 | $22.85 | $22.95 | $22.00 | $22.03 | 602,209 |
| 5/26/2026 | $22.67 | $23.15 | $22.50 | $22.65 | 568,818 |
| 5/22/2026 | $23.26 | $23.26 | $22.51 | $22.79 | 378,832 |
| 5/21/2026 | $23.06 | $23.22 | $22.78 | $23.06 | 553,900 |
| 5/20/2026 | $23.28 | $23.56 | $23.09 | $23.25 | 388,800 |
| 5/19/2026 | $23.87 | $23.95 | $23.41 | $23.47 | 368,243 |
| 5/18/2026 | $23.51 | $24.06 | $23.45 | $23.65 | 565,747 |
| 5/15/2026 | $23.30 | $23.61 | $22.72 | $23.16 | 867,718 |