PLSE(PLSE)
PLSE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $41.69 | $45.25 | $41.00 | $44.40 | 760,058 |
| 8/10/2026 | $42.77 | $44.00 | $40.68 | $41.51 | 486,700 |
| 8/7/2026 | $37.84 | $45.90 | $37.40 | $42.41 | 734,623 |
| 8/6/2026 | $37.91 | $39.12 | $37.65 | $38.24 | 267,639 |
| 8/5/2026 | $38.33 | $38.33 | $36.58 | $37.90 | 225,402 |
| 8/4/2026 | $38.04 | $38.90 | $37.65 | $38.17 | 342,593 |
| 8/3/2026 | $36.00 | $38.29 | $35.13 | $37.73 | 352,341 |
| 7/31/2026 | $35.42 | $35.72 | $33.52 | $35.13 | 277,943 |
| 7/30/2026 | $34.10 | $36.00 | $33.87 | $35.04 | 323,601 |
| 7/29/2026 | $34.88 | $36.78 | $33.03 | $34.25 | 926,034 |
| 7/28/2026 | $33.27 | $36.29 | $32.86 | $35.47 | 684,997 |
| 7/27/2026 | $30.29 | $33.49 | $30.09 | $32.79 | 432,453 |
| 7/24/2026 | $31.04 | $31.39 | $29.51 | $30.23 | 367,500 |
| 7/23/2026 | $32.13 | $32.75 | $30.50 | $31.00 | 493,039 |
| 7/22/2026 | $30.43 | $33.87 | $29.71 | $32.76 | 592,550 |
| 7/21/2026 | $28.93 | $30.94 | $28.21 | $30.26 | 283,813 |
| 7/20/2026 | $28.66 | $29.48 | $27.44 | $28.96 | 267,392 |
| 7/17/2026 | $26.70 | $28.85 | $26.45 | $28.68 | 328,280 |
| 7/16/2026 | $26.44 | $27.43 | $25.36 | $27.38 | 184,105 |
| 7/15/2026 | $25.44 | $26.55 | $24.94 | $26.32 | 183,801 |
| 7/14/2026 | $25.89 | $25.90 | $25.00 | $25.46 | 219,500 |
| 7/13/2026 | $25.90 | $26.70 | $25.42 | $25.89 | 209,942 |
| 7/10/2026 | $27.06 | $27.20 | $25.87 | $26.29 | 257,621 |
| 7/9/2026 | $28.11 | $28.80 | $27.15 | $27.24 | 551,900 |
| 7/8/2026 | $27.75 | $28.30 | $27.15 | $28.11 | 221,685 |
| 7/7/2026 | $29.02 | $29.25 | $27.60 | $28.03 | 258,563 |
| 7/6/2026 | $29.34 | $29.93 | $28.87 | $29.11 | 199,600 |
| 7/2/2026 | $28.83 | $29.66 | $27.79 | $29.21 | 182,758 |
| 7/1/2026 | $27.77 | $29.20 | $27.45 | $28.33 | 228,940 |
| 6/30/2026 | $29.03 | $29.03 | $27.63 | $27.73 | 291,445 |
| 6/29/2026 | $28.13 | $30.40 | $27.35 | $29.24 | 466,633 |
| 6/26/2026 | $26.92 | $31.00 | $26.85 | $28.45 | 1.81M |
| 6/25/2026 | $25.64 | $27.57 | $25.59 | $27.51 | 274,000 |
| 6/24/2026 | $26.26 | $27.07 | $25.31 | $25.60 | 294,600 |
| 6/23/2026 | $25.28 | $26.58 | $25.21 | $25.95 | 180,100 |
| 6/22/2026 | $25.42 | $26.23 | $25.20 | $25.71 | 210,629 |
| 6/18/2026 | $26.19 | $26.42 | $25.38 | $25.60 | 364,300 |
| 6/17/2026 | $24.91 | $25.94 | $24.76 | $25.45 | 196,700 |
| 6/16/2026 | $26.16 | $26.16 | $24.77 | $25.11 | 271,912 |
| 6/15/2026 | $25.00 | $26.41 | $24.36 | $25.93 | 362,958 |
| 6/12/2026 | $27.10 | $28.48 | $24.27 | $24.37 | 403,343 |
| 6/11/2026 | $25.18 | $27.60 | $24.81 | $26.89 | 450,963 |
| 6/10/2026 | $24.51 | $25.48 | $24.50 | $24.99 | 299,769 |
| 6/9/2026 | $24.86 | $26.23 | $24.82 | $25.77 | 218,633 |
| 6/8/2026 | $25.59 | $26.30 | $24.77 | $24.84 | 242,392 |
| 6/5/2026 | $26.13 | $26.64 | $24.85 | $25.33 | 315,333 |
| 6/4/2026 | $25.54 | $28.53 | $25.02 | $26.94 | 640,700 |
| 6/3/2026 | $24.27 | $25.24 | $23.67 | $24.99 | 261,523 |
| 6/2/2026 | $24.45 | $24.75 | $23.60 | $24.28 | 230,300 |
| 6/1/2026 | $24.77 | $25.13 | $23.79 | $24.67 | 202,800 |
| 5/29/2026 | $24.45 | $25.73 | $24.00 | $25.00 | 268,658 |
| 5/28/2026 | $24.51 | $25.14 | $23.89 | $24.74 | 243,360 |
| 5/27/2026 | $25.84 | $25.93 | $24.65 | $24.72 | 303,348 |
| 5/26/2026 | $25.89 | $26.51 | $25.63 | $26.00 | 185,269 |
| 5/22/2026 | $25.92 | $26.61 | $25.10 | $25.89 | 250,600 |
| 5/21/2026 | $26.00 | $26.51 | $25.02 | $25.56 | 293,959 |
| 5/20/2026 | $24.82 | $26.45 | $24.32 | $26.09 | 256,777 |
| 5/19/2026 | $25.35 | $27.00 | $24.88 | $24.95 | 438,538 |
| 5/18/2026 | $25.00 | $25.64 | $24.60 | $25.61 | 437,147 |
| 5/15/2026 | $26.15 | $26.80 | $23.74 | $24.55 | 570,712 |
| 5/14/2026 | $23.98 | $27.98 | $23.25 | $27.10 | 1.22M |