PXEDPXED
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $31.53 | $33.46 | $31.25 | $33.45 | 63,257 |
| 1/9/2026 | $32.89 | $32.89 | $31.11 | $31.68 | 147,229 |
| 1/8/2026 | $32.43 | $33.53 | $31.79 | $33.00 | 85,357 |
| 1/7/2026 | $34.33 | $34.33 | $31.65 | $32.02 | 152,140 |
| 1/6/2026 | $32.89 | $34.44 | $32.01 | $34.19 | 151,300 |
| 1/5/2026 | $29.61 | $32.87 | $29.22 | $32.46 | 147,223 |
| 1/2/2026 | $30.25 | $30.72 | $29.29 | $29.67 | 176,300 |
| 12/31/2025 | $29.79 | $31.19 | $29.71 | $30.30 | 179,270 |
| 12/30/2025 | $31.98 | $32.16 | $29.25 | $29.75 | 94,600 |
| 12/29/2025 | $31.96 | $32.07 | $30.71 | $31.63 | 96,400 |
| 12/26/2025 | $32.03 | $32.40 | $31.56 | $31.90 | 98,660 |
| 12/24/2025 | $32.42 | $33.46 | $31.40 | $32.24 | 70,600 |
| 12/23/2025 | $33.16 | $33.24 | $31.70 | $32.70 | 99,101 |
| 12/22/2025 | $32.88 | $33.93 | $32.34 | $33.60 | 185,015 |
| 12/19/2025 | $33.53 | $34.35 | $32.35 | $33.00 | 905,145 |
| 12/18/2025 | $33.77 | $34.50 | $33.40 | $33.50 | 61,938 |
| 12/17/2025 | $34.01 | $35.14 | $33.24 | $33.61 | 81,403 |
| 12/16/2025 | $31.47 | $34.00 | $30.34 | $33.98 | 71,900 |
| 12/15/2025 | $32.42 | $33.24 | $31.73 | $31.98 | 59,600 |
| 12/12/2025 | $32.28 | $33.65 | $32.08 | $32.54 | 68,900 |
| 12/11/2025 | $34.69 | $35.31 | $31.20 | $32.95 | 81,927 |
| 12/10/2025 | $33.36 | $35.24 | $32.13 | $34.49 | 74,512 |
| 12/9/2025 | $31.68 | $33.56 | $31.68 | $33.07 | 127,200 |
| 12/8/2025 | $33.95 | $34.44 | $30.72 | $32.10 | 64,000 |
| 12/5/2025 | $33.78 | $35.33 | $33.13 | $33.61 | 79,809 |
| 12/4/2025 | $34.20 | $35.14 | $33.93 | $34.27 | 108,300 |
| 12/3/2025 | $35.59 | $35.59 | $34.23 | $34.23 | 111,903 |
| 12/2/2025 | $33.07 | $35.90 | $33.07 | $35.25 | 84,134 |
| 12/1/2025 | $33.06 | $34.24 | $29.75 | $33.77 | 64,100 |
| 11/28/2025 | $30.81 | $34.31 | $30.81 | $33.71 | 89,500 |
| 11/26/2025 | $30.10 | $31.83 | $30.04 | $30.96 | 80,365 |
| 11/25/2025 | $31.24 | $31.24 | $29.45 | $29.82 | 102,853 |
| 11/24/2025 | $30.86 | $31.96 | $26.85 | $28.93 | 131,900 |
| 11/21/2025 | $28.01 | $32.98 | $23.52 | $31.23 | 322,935 |
| 11/20/2025 | $30.00 | $31.79 | $29.26 | $30.37 | 167,723 |
| 11/19/2025 | $29.85 | $30.68 | $29.16 | $30.02 | 112,534 |
| 11/18/2025 | $28.70 | $30.98 | $28.51 | $30.10 | 95,200 |
| 11/17/2025 | $28.60 | $29.17 | $28.22 | $28.71 | 64,600 |
| 11/14/2025 | $27.35 | $28.64 | $27.01 | $28.60 | 123,800 |
| 11/13/2025 | $29.89 | $30.39 | $26.74 | $27.32 | 196,765 |
| 11/12/2025 | $31.12 | $31.45 | $29.57 | $29.74 | 134,652 |
| 11/11/2025 | $32.47 | $33.00 | $30.10 | $30.75 | 120,805 |
| 11/10/2025 | $33.19 | $33.50 | $32.16 | $32.96 | 95,919 |
| 11/7/2025 | $33.02 | $34.24 | $32.10 | $32.29 | 104,000 |
| 11/6/2025 | $33.25 | $34.68 | $32.38 | $33.10 | 202,900 |
| 11/5/2025 | $35.07 | $35.52 | $33.00 | $33.71 | 109,540 |
| 11/4/2025 | $36.39 | $36.40 | $34.82 | $34.85 | 90,438 |
| 11/3/2025 | $36.33 | $37.00 | $35.20 | $36.00 | 63,244 |
| 10/31/2025 | $36.51 | $37.47 | $35.81 | $36.95 | 88,919 |
| 10/30/2025 | $37.00 | $37.56 | $36.05 | $36.32 | 106,826 |
| 10/29/2025 | $37.45 | $37.66 | $36.40 | $37.01 | 69,700 |
| 10/28/2025 | $36.50 | $37.60 | $36.50 | $37.28 | 35,659 |
| 10/27/2025 | $38.19 | $38.19 | $36.22 | $36.89 | 63,537 |
| 10/24/2025 | $38.00 | $38.19 | $37.00 | $37.63 | 53,954 |
| 10/23/2025 | $37.57 | $37.70 | $37.00 | $37.66 | 25,300 |
| 10/22/2025 | $36.00 | $37.21 | $35.60 | $37.01 | 122,844 |
| 10/21/2025 | $36.46 | $37.03 | $36.00 | $36.26 | 20,251 |
| 10/20/2025 | $35.02 | $38.15 | $35.02 | $37.21 | 30,364 |
| 10/17/2025 | $35.16 | $36.46 | $34.51 | $36.25 | 68,835 |
| 10/16/2025 | $36.00 | $36.65 | $35.59 | $35.70 | 72,362 |
| 10/15/2025 | $36.02 | $37.01 | $35.55 | $36.24 | 48,500 |