PXED(PXED)
PXED
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $29.11 | $30.52 | $29.00 | $30.52 | 55,091 |
| 5/21/2026 | $28.20 | $29.22 | $27.90 | $29.06 | 93,041 |
| 5/20/2026 | $29.01 | $29.25 | $28.30 | $28.66 | 107,733 |
| 5/19/2026 | $29.40 | $29.40 | $28.15 | $29.36 | 95,200 |
| 5/18/2026 | $29.50 | $30.02 | $29.00 | $29.01 | 68,308 |
| 5/15/2026 | $29.56 | $29.81 | $28.06 | $29.36 | 80,400 |
| 5/14/2026 | $29.00 | $30.22 | $29.00 | $29.68 | 78,218 |
| 5/13/2026 | $30.31 | $30.55 | $28.00 | $28.69 | 146,900 |
| 5/12/2026 | $30.21 | $31.04 | $29.87 | $31.00 | 43,700 |
| 5/11/2026 | $30.75 | $31.38 | $29.80 | $30.24 | 65,427 |
| 5/8/2026 | $30.30 | $30.52 | $29.48 | $30.52 | 120,200 |
| 5/7/2026 | $30.00 | $31.20 | $29.80 | $30.62 | 90,805 |
| 5/6/2026 | $29.99 | $30.00 | $28.96 | $29.96 | 122,121 |
| 5/5/2026 | $29.00 | $29.98 | $28.75 | $29.96 | 72,000 |
| 5/4/2026 | $29.50 | $29.90 | $28.55 | $28.74 | 47,341 |
| 5/1/2026 | $28.44 | $30.32 | $28.16 | $29.96 | 123,619 |
| 4/30/2026 | $27.30 | $28.42 | $27.30 | $28.02 | 82,014 |
| 4/29/2026 | $27.45 | $28.08 | $27.05 | $27.34 | 44,900 |
| 4/28/2026 | $27.83 | $28.21 | $27.53 | $27.83 | 43,900 |
| 4/27/2026 | $27.93 | $28.52 | $27.26 | $27.61 | 72,000 |
| 4/24/2026 | $26.76 | $28.23 | $26.70 | $27.77 | 118,800 |
| 4/23/2026 | $27.68 | $27.99 | $26.70 | $26.70 | 107,239 |
| 4/22/2026 | $28.60 | $29.00 | $27.87 | $28.03 | 127,508 |
| 4/21/2026 | $29.13 | $29.77 | $28.41 | $28.81 | 155,548 |
| 4/20/2026 | $28.63 | $29.72 | $28.57 | $28.91 | 126,900 |
| 4/17/2026 | $28.28 | $29.41 | $28.06 | $28.62 | 136,510 |
| 4/16/2026 | $28.10 | $28.83 | $27.72 | $27.77 | 125,800 |
| 4/15/2026 | $28.74 | $29.26 | $27.91 | $28.25 | 98,354 |
| 4/14/2026 | $28.79 | $29.21 | $27.53 | $28.33 | 133,600 |
| 4/13/2026 | $27.46 | $28.89 | $27.46 | $28.57 | 188,100 |
| 4/10/2026 | $29.10 | $29.10 | $26.10 | $27.90 | 125,712 |
| 4/9/2026 | $28.54 | $29.42 | $24.92 | $29.17 | 353,525 |
| 4/8/2026 | $33.45 | $35.20 | $30.00 | $30.79 | 373,700 |
| 4/7/2026 | $30.77 | $31.67 | $30.50 | $31.04 | 113,200 |
| 4/6/2026 | $31.41 | $32.07 | $31.00 | $31.50 | 82,245 |
| 4/2/2026 | $31.52 | $32.00 | $31.00 | $31.35 | 38,000 |
| 4/1/2026 | $31.32 | $32.67 | $31.12 | $32.00 | 181,300 |
| 3/31/2026 | $31.44 | $32.18 | $31.12 | $31.46 | 92,200 |
| 3/30/2026 | $31.39 | $32.18 | $30.44 | $31.29 | 82,500 |
| 3/27/2026 | $30.23 | $31.63 | $29.71 | $30.67 | 136,000 |
| 3/26/2026 | $31.20 | $32.44 | $30.58 | $30.64 | 106,623 |
| 3/25/2026 | $30.69 | $31.96 | $29.76 | $31.67 | 63,500 |
| 3/24/2026 | $27.79 | $30.17 | $27.33 | $30.13 | 92,248 |
| 3/23/2026 | $27.18 | $28.82 | $26.76 | $28.39 | 171,700 |
| 3/20/2026 | $27.01 | $27.57 | $26.34 | $26.50 | 180,045 |
| 3/19/2026 | $27.08 | $27.21 | $25.90 | $26.97 | 67,381 |
| 3/18/2026 | $27.16 | $27.77 | $26.91 | $27.30 | 109,841 |
| 3/17/2026 | $27.82 | $28.56 | $27.26 | $27.55 | 54,002 |
| 3/16/2026 | $28.15 | $28.47 | $27.29 | $27.69 | 54,100 |
| 3/13/2026 | $27.86 | $28.19 | $27.10 | $27.44 | 57,300 |
| 3/12/2026 | $28.87 | $28.87 | $27.24 | $27.48 | 69,900 |
| 3/11/2026 | $28.39 | $29.03 | $28.06 | $29.01 | 38,100 |
| 3/10/2026 | $28.88 | $29.93 | $28.01 | $28.46 | 61,540 |
| 3/9/2026 | $29.86 | $29.86 | $28.55 | $29.28 | 59,700 |
| 3/6/2026 | $29.81 | $30.34 | $29.50 | $30.31 | 30,814 |
| 3/5/2026 | $29.83 | $30.54 | $29.00 | $30.48 | 50,648 |
| 3/4/2026 | $30.99 | $31.30 | $30.14 | $30.15 | 41,400 |
| 3/3/2026 | $30.30 | $31.33 | $29.02 | $31.11 | 61,000 |
| 3/2/2026 | $29.02 | $29.97 | $28.57 | $29.89 | 46,000 |
| 2/27/2026 | $29.49 | $30.19 | $29.18 | $29.60 | 45,040 |
| 2/26/2026 | $29.45 | $30.50 | $29.37 | $30.25 | 35,700 |
| 2/25/2026 | $29.46 | $29.74 | $28.31 | $29.52 | 46,528 |
| 2/24/2026 | $28.04 | $29.19 | $28.04 | $29.18 | 34,000 |
| 2/23/2026 | $29.41 | $29.41 | $27.93 | $28.02 | 42,300 |