PEX(PEX)
PEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $23.18 | $23.39 | $23.18 | $23.34 | 8,328 |
| 7/31/2026 | $22.97 | $23.04 | $22.96 | $23.01 | 1,147 |
| 7/30/2026 | $22.70 | $22.97 | $22.70 | $22.97 | 800 |
| 7/29/2026 | $23.02 | $23.12 | $22.84 | $22.84 | 3,947 |
| 7/28/2026 | $22.40 | $22.99 | $22.40 | $22.99 | 7,800 |
| 7/27/2026 | $22.45 | $22.69 | $22.45 | $22.66 | 1,106 |
| 7/24/2026 | $22.21 | $22.44 | $22.21 | $22.44 | 221 |
| 7/23/2026 | $22.12 | $22.20 | $22.12 | $22.17 | 2,400 |
| 7/22/2026 | $22.31 | $22.34 | $22.27 | $22.27 | 618 |
| 7/21/2026 | $22.35 | $22.35 | $22.32 | $22.32 | 330 |
| 7/20/2026 | $22.43 | $22.43 | $22.23 | $22.27 | 2,230 |
| 7/17/2026 | $22.76 | $22.76 | $22.57 | $22.57 | 625 |
| 7/16/2026 | $22.61 | $22.76 | $22.61 | $22.76 | 900 |
| 7/15/2026 | $22.54 | $22.60 | $22.54 | $22.60 | 500 |
| 7/14/2026 | $22.41 | $22.57 | $22.38 | $22.38 | 13,700 |
| 7/13/2026 | $22.63 | $22.63 | $22.21 | $22.21 | 710 |
| 7/10/2026 | $22.29 | $22.40 | $22.29 | $22.36 | 5,828 |
| 7/9/2026 | $21.89 | $22.12 | $21.89 | $22.04 | 6,648 |
| 7/8/2026 | $22.02 | $22.06 | $22.02 | $22.06 | 400 |
| 7/7/2026 | $22.29 | $22.29 | $22.23 | $22.23 | 1,035 |
| 7/6/2026 | $22.25 | $22.35 | $22.25 | $22.33 | 736 |
| 7/2/2026 | $22.26 | $22.26 | $22.25 | $22.25 | 1,000 |
| 7/1/2026 | $22.06 | $22.15 | $22.05 | $22.09 | 3,700 |
| 6/30/2026 | $21.91 | $21.94 | $21.91 | $21.92 | 4,534 |
| 6/29/2026 | $21.74 | $21.83 | $21.72 | $21.83 | 2,419 |
| 6/26/2026 | $21.40 | $21.68 | $21.40 | $21.58 | 1,400 |
| 6/25/2026 | $21.40 | $21.40 | $21.40 | $21.40 | 800 |
| 6/24/2026 | $21.15 | $21.15 | $21.15 | $21.15 | 732 |
| 6/23/2026 | $21.34 | $21.38 | $21.28 | $21.28 | 737 |
| 6/22/2026 | $21.60 | $21.60 | $21.46 | $21.46 | 5,413 |
| 6/18/2026 | $21.72 | $21.74 | $21.67 | $21.70 | 4,600 |
| 6/17/2026 | $21.93 | $22.03 | $21.68 | $21.68 | 1,732 |
| 6/16/2026 | $22.13 | $22.13 | $22.04 | $22.04 | 2,300 |
| 6/15/2026 | $22.12 | $22.15 | $22.04 | $22.04 | 3,329 |
| 6/12/2026 | $21.78 | $22.06 | $21.78 | $22.06 | 1,539 |
| 6/11/2026 | $21.84 | $21.91 | $21.84 | $21.91 | 547 |
| 6/10/2026 | $21.95 | $21.95 | $21.73 | $21.73 | 1,800 |
| 6/9/2026 | $21.95 | $21.95 | $21.69 | $21.82 | 1,400 |
| 6/8/2026 | $21.62 | $21.64 | $21.57 | $21.60 | 1,700 |
| 6/5/2026 | $21.72 | $21.72 | $21.61 | $21.61 | 1,400 |
| 6/4/2026 | $21.91 | $22.07 | $21.91 | $22.05 | 1,004 |
| 6/3/2026 | $21.88 | $21.88 | $21.54 | $21.61 | 18,600 |
| 6/2/2026 | $22.35 | $22.35 | $22.25 | $22.25 | 3,414 |
| 6/1/2026 | $22.10 | $22.29 | $22.10 | $22.28 | 900 |
| 5/29/2026 | $22.01 | $22.27 | $22.01 | $22.19 | 835 |
| 5/28/2026 | $22.19 | $22.25 | $22.08 | $22.08 | 1,527 |
| 5/27/2026 | $22.20 | $22.22 | $22.11 | $22.11 | 1,100 |
| 5/26/2026 | $21.75 | $22.08 | $21.75 | $22.06 | 1,335 |
| 5/22/2026 | $21.78 | $21.81 | $21.73 | $21.73 | 800 |
| 5/21/2026 | $21.57 | $21.86 | $21.57 | $21.84 | 1,438 |
| 5/20/2026 | $21.42 | $21.74 | $21.42 | $21.74 | 700 |
| 5/19/2026 | $21.62 | $21.62 | $21.44 | $21.44 | 523 |
| 5/18/2026 | $21.61 | $21.61 | $21.58 | $21.58 | 1,800 |
| 5/15/2026 | $21.76 | $21.78 | $21.73 | $21.73 | 731 |
| 5/14/2026 | $21.74 | $21.78 | $21.74 | $21.78 | 1,400 |
| 5/13/2026 | $22.04 | $22.06 | $22.03 | $22.03 | 400 |
| 5/12/2026 | $21.94 | $22.13 | $21.94 | $22.13 | 4,222 |
| 5/11/2026 | $22.36 | $22.54 | $22.27 | $22.27 | 16,805 |
| 5/8/2026 | $22.60 | $22.75 | $22.60 | $22.71 | 931 |
| 5/7/2026 | $22.83 | $22.83 | $22.83 | $22.83 | 119 |
| 5/6/2026 | $23.23 | $23.23 | $23.13 | $23.15 | 1,000 |