PLPC(PLPC)
PLPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $334.49 | $341.78 | $329.01 | $337.23 | 59,457 |
| 5/19/2026 | $327.80 | $337.85 | $322.50 | $329.33 | 117,415 |
| 5/18/2026 | $348.00 | $348.00 | $328.17 | $335.43 | 99,719 |
| 5/15/2026 | $344.89 | $350.01 | $338.30 | $347.44 | 126,300 |
| 5/14/2026 | $347.65 | $357.79 | $343.08 | $354.07 | 130,770 |
| 5/13/2026 | $348.85 | $351.40 | $338.22 | $347.12 | 65,208 |
| 5/12/2026 | $355.52 | $355.52 | $334.72 | $344.24 | 56,600 |
| 5/11/2026 | $346.46 | $365.38 | $340.49 | $356.98 | 68,600 |
| 5/8/2026 | $350.07 | $356.97 | $342.78 | $346.25 | 78,014 |
| 5/7/2026 | $366.68 | $368.87 | $344.86 | $345.28 | 100,800 |
| 5/6/2026 | $362.50 | $371.80 | $355.00 | $366.09 | 151,400 |
| 5/5/2026 | $314.41 | $360.99 | $314.29 | $358.66 | 200,172 |
| 5/4/2026 | $337.78 | $341.05 | $306.90 | $309.76 | 155,629 |
| 5/1/2026 | $333.35 | $343.65 | $321.40 | $333.73 | 130,012 |
| 4/30/2026 | $342.35 | $353.70 | $320.35 | $332.25 | 142,752 |
| 4/29/2026 | $356.32 | $365.60 | $328.55 | $337.29 | 210,560 |
| 4/28/2026 | $349.99 | $357.50 | $344.68 | $356.50 | 128,524 |
| 4/27/2026 | $352.53 | $354.53 | $342.80 | $353.46 | 129,514 |
| 4/24/2026 | $330.90 | $352.37 | $327.41 | $351.17 | 208,054 |
| 4/23/2026 | $331.75 | $344.34 | $326.83 | $328.80 | 165,400 |
| 4/22/2026 | $325.00 | $333.48 | $320.16 | $329.05 | 209,078 |
| 4/21/2026 | $321.00 | $335.15 | $316.76 | $321.53 | 167,500 |
| 4/20/2026 | $313.19 | $322.08 | $313.19 | $321.01 | 209,420 |
| 4/17/2026 | $304.00 | $322.44 | $302.36 | $318.60 | 182,128 |
| 4/16/2026 | $312.79 | $314.31 | $289.89 | $298.51 | 153,900 |
| 4/15/2026 | $320.02 | $320.10 | $306.61 | $313.17 | 176,934 |
| 4/14/2026 | $312.47 | $324.55 | $309.81 | $320.85 | 160,500 |
| 4/13/2026 | $309.55 | $313.90 | $308.89 | $311.62 | 97,909 |
| 4/10/2026 | $320.26 | $324.00 | $308.62 | $311.97 | 104,900 |
| 4/9/2026 | $302.60 | $323.98 | $302.60 | $318.76 | 127,950 |
| 4/8/2026 | $298.35 | $308.49 | $297.03 | $303.16 | 350,600 |
| 4/7/2026 | $285.94 | $288.96 | $266.26 | $283.00 | 209,606 |
| 4/6/2026 | $302.32 | $303.85 | $281.57 | $292.10 | 355,600 |
| 4/2/2026 | $281.92 | $305.00 | $280.00 | $302.78 | 161,140 |
| 4/1/2026 | $270.75 | $293.60 | $270.75 | $291.42 | 181,500 |
| 3/31/2026 | $267.46 | $276.44 | $265.01 | $270.75 | 132,900 |
| 3/30/2026 | $276.07 | $276.75 | $259.80 | $263.77 | 182,803 |
| 3/27/2026 | $270.81 | $279.23 | $270.81 | $275.88 | 195,724 |
| 3/26/2026 | $272.41 | $278.56 | $268.15 | $272.70 | 226,942 |
| 3/25/2026 | $280.12 | $280.12 | $271.15 | $276.56 | 207,400 |
| 3/24/2026 | $272.26 | $283.87 | $272.26 | $276.39 | 282,106 |
| 3/23/2026 | $268.00 | $285.99 | $268.00 | $274.36 | 79,400 |
| 3/20/2026 | $261.55 | $265.67 | $254.65 | $263.09 | 204,400 |
| 3/19/2026 | $252.99 | $264.66 | $251.02 | $262.68 | 109,108 |
| 3/18/2026 | $253.55 | $263.71 | $253.55 | $256.19 | 60,700 |
| 3/17/2026 | $249.86 | $259.25 | $249.86 | $253.55 | 59,446 |
| 3/16/2026 | $267.10 | $268.88 | $241.01 | $249.86 | 251,035 |
| 3/13/2026 | $265.99 | $271.69 | $257.86 | $261.65 | 188,100 |
| 3/12/2026 | $260.05 | $267.39 | $257.04 | $260.84 | 171,247 |
| 3/11/2026 | $265.00 | $275.00 | $255.70 | $267.23 | 181,410 |
| 3/10/2026 | $243.66 | $271.30 | $243.66 | $265.12 | 236,424 |
| 3/9/2026 | $229.22 | $246.16 | $222.99 | $243.27 | 164,703 |
| 3/6/2026 | $240.48 | $245.78 | $231.81 | $235.72 | 89,714 |
| 3/5/2026 | $245.00 | $256.20 | $223.00 | $249.03 | 195,117 |
| 3/4/2026 | $254.09 | $257.21 | $248.10 | $255.59 | 134,543 |
| 3/3/2026 | $249.83 | $255.28 | $243.59 | $251.19 | 125,741 |
| 3/2/2026 | $250.29 | $259.35 | $245.59 | $258.80 | 181,468 |
| 2/27/2026 | $257.00 | $257.00 | $248.97 | $253.65 | 169,916 |
| 2/26/2026 | $259.61 | $260.73 | $249.93 | $260.32 | 67,705 |
| 2/25/2026 | $262.77 | $267.49 | $259.79 | $261.49 | 122,600 |
| 2/24/2026 | $255.00 | $260.51 | $254.15 | $259.31 | 90,239 |
| 2/23/2026 | $262.62 | $264.04 | $251.27 | $255.00 | 112,934 |
| 2/20/2026 | $256.48 | $265.61 | $255.00 | $262.62 | 123,700 |