PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.24	29.50	29.19	29.50	29.50	1.07%	6,133
Nov 19, 2024	29.13	29.19	29.06	29.19	29.19	-	6,979
Nov 18, 2024	29.01	29.28	28.92	29.19	29.19	1.85%	7,444
Nov 15, 2024	29.30	29.31	28.57	28.66	28.66	-1.85%	13,758
Nov 14, 2024	29.59	29.59	29.00	29.20	29.20	-0.65%	5,899
Nov 13, 2024	29.75	29.77	29.36	29.39	29.39	-0.91%	16,449
Nov 12, 2024	29.98	30.05	29.64	29.66	29.66	-0.97%	14,200
Nov 11, 2024	29.29	29.97	29.29	29.95	29.95	1.94%	12,547
Nov 8, 2024	29.54	29.65	29.18	29.38	29.38	-1.44%	27,242
Nov 7, 2024	30.24	30.24	29.75	29.81	29.81	-1.52%	19,009
Nov 6, 2024	28.93	30.37	28.93	30.27	30.27	8.42%	51,000
Nov 5, 2024	27.55	27.92	27.55	27.92	27.92	1.45%	16,322
Nov 4, 2024	27.30	27.63	27.30	27.52	27.52	1.51%	5,460
Nov 1, 2024	27.56	27.56	27.06	27.11	27.11	-0.99%	49,424
Oct 31, 2024	27.51	27.52	27.38	27.38	27.38	-0.33%	12,452
Oct 30, 2024	27.66	27.76	27.47	27.47	27.47	-0.56%	7,083
Oct 29, 2024	27.79	27.90	27.49	27.63	27.63	-0.84%	12,480
Oct 28, 2024	27.46	27.88	27.46	27.86	27.86	-1.13%	31,768
Oct 25, 2024	27.97	28.30	27.89	28.18	28.18	1.84%	9,755
Oct 24, 2024	27.72	27.72	27.27	27.67	27.67	0.26%	15,903
Oct 23, 2024	27.95	27.95	27.50	27.60	27.60	-1.61%	7,612
Oct 22, 2024	28.57	28.57	28.05	28.05	28.05	-1.52%	5,235
Oct 21, 2024	28.81	28.81	28.37	28.48	28.48	-0.30%	32,339
Oct 18, 2024	29.02	29.02	28.57	28.57	28.57	-1.82%	9,437
Oct 17, 2024	29.25	29.25	28.79	29.10	29.10	-0.95%	11,472
Oct 16, 2024	29.29	29.47	29.28	29.38	29.38	1.35%	19,140
Oct 15, 2024	29.00	29.39	28.97	28.99	28.99	-3.33%	11,551
Oct 14, 2024	30.17	30.17	29.84	29.99	29.99	-1.54%	33,856
Oct 11, 2024	30.17	30.47	30.15	30.46	30.46	0.66%	8,113
Oct 10, 2024	29.98	30.32	29.87	30.26	30.26	1.06%	5,905
Oct 9, 2024	29.91	30.14	29.88	29.94	29.94	-0.72%	12,977
Oct 8, 2024	30.58	30.58	29.81	30.16	30.16	-2.52%	13,383
Oct 7, 2024	30.98	31.00	30.77	30.94	30.94	0.42%	17,808
Oct 4, 2024	30.80	30.96	30.63	30.81	30.81	0.97%	17,472
Oct 3, 2024	29.90	30.58	29.71	30.51	30.51	2.19%	27,459
Oct 2, 2024	29.98	30.16	29.52	29.86	29.86	0.81%	15,933
Oct 1, 2024	28.89	29.75	28.89	29.62	29.62	2.47%	31,077
Sep 30, 2024	28.61	29.11	28.60	28.91	28.91	0.51%	11,554
Sep 27, 2024	28.49	28.79	28.49	28.76	28.76	1.74%	6,726
Sep 26, 2024	28.65	28.65	28.16	28.27	28.27	-2.42%	15,765
Sep 25, 2024	29.56	29.56	28.90	28.97	28.97	-3.27%	35,726
Sep 24, 2024	30.29	30.41	29.91	29.95	29.95	-0.03%	47,460
Sep 23, 2024	29.68	30.15	29.59	29.96	29.96	0.23%	114,578
Sep 20, 2024	29.73	30.13	29.63	29.89	29.63	-0.43%	39,253
Sep 19, 2024	30.09	30.20	29.74	30.02	29.76	2.63%	218,717
Sep 18, 2024	29.43	29.87	29.25	29.25	28.99	-0.85%	40,553
Sep 17, 2024	28.84	29.50	28.84	29.50	29.25	2.74%	12,628
Sep 16, 2024	28.37	28.72	28.33	28.72	28.46	2.26%	17,863
Sep 13, 2024	28.14	28.52	28.00	28.08	27.84	0.50%	21,946
Sep 12, 2024	27.88	28.41	27.64	27.94	27.70	1.23%	57,364
Sep 11, 2024	27.64	27.72	27.14	27.60	27.36	-0.08%	12,362
Sep 10, 2024	28.24	28.24	27.42	27.62	27.38	-1.86%	9,705
Sep 9, 2024	28.39	28.43	28.15	28.15	27.90	-0.57%	20,263
Sep 6, 2024	28.83	29.00	28.21	28.31	28.06	-1.55%	26,118
Sep 5, 2024	28.96	29.03	28.75	28.75	28.50	-0.79%	664,160
Sep 4, 2024	29.40	29.48	28.97	28.98	28.73	-1.43%	33,722
Sep 3, 2024	30.36	30.36	29.23	29.40	29.14	-4.45%	91,049
Aug 30, 2024	30.64	30.77	30.48	30.77	30.50	0.33%	15,834
Aug 29, 2024	30.49	30.87	30.40	30.67	30.40	1.00%	25,915
Aug 28, 2024	30.51	30.51	30.22	30.37	30.10	-1.44%	141,113
Aug 27, 2024	30.81	30.89	30.60	30.81	30.54	-0.61%	315,902
Aug 26, 2024	31.17	31.45	30.86	31.00	30.73	0.94%	470,988
Aug 23, 2024	30.33	30.75	30.32	30.71	30.44	2.79%	9,898
Aug 22, 2024	30.29	30.29	29.87	29.88	29.62	-0.64%	15,891
Aug 21, 2024	30.28	30.29	30.02	30.07	29.81	0.34%	16,752
Aug 20, 2024	30.88	30.88	29.97	29.97	29.71	-2.86%	24,284
Aug 19, 2024	30.74	31.09	30.74	30.85	30.58	0.33%	5,102
Aug 16, 2024	30.53	30.89	30.53	30.75	30.48	0.26%	6,226
Aug 15, 2024	30.36	30.84	30.36	30.67	30.40	2.10%	12,465
Aug 14, 2024	30.16	30.21	29.94	30.04	29.78	0.13%	15,849
Aug 13, 2024	30.15	30.15	29.76	30.00	29.74	-1.15%	134,346
Aug 12, 2024	30.19	30.47	30.16	30.35	30.09	0.96%	19,279
Aug 9, 2024	30.11	30.12	30.00	30.06	29.80	-0.17%	34,217
Aug 8, 2024	29.74	30.16	29.73	30.11	29.85	1.45%	13,726
Aug 7, 2024	30.36	30.46	29.66	29.68	29.42	-0.77%	27,309
Aug 6, 2024	29.68	30.20	29.64	29.91	29.65	1.14%	33,328
Aug 5, 2024	29.51	29.80	28.92	29.57	29.31	-4.02%	257,928
Aug 2, 2024	32.00	32.00	30.59	30.81	30.54	-5.17%	20,711
Aug 1, 2024	33.52	33.52	32.10	32.49	32.21	-3.59%	12,191
Jul 31, 2024	33.42	33.85	33.39	33.70	33.41	2.03%	17,377
Jul 30, 2024	32.53	33.10	32.53	33.03	32.74	0.95%	7,152
Jul 29, 2024	33.11	33.16	32.61	32.72	32.43	-0.70%	8,310
Jul 26, 2024	32.84	33.07	32.63	32.95	32.66	1.20%	21,513
Jul 25, 2024	32.01	32.75	32.01	32.56	32.28	1.88%	23,423
Jul 24, 2024	32.79	32.79	31.90	31.96	31.68	-2.50%	11,448
Jul 23, 2024	32.61	32.82	32.50	32.78	32.49	-0.12%	12,547
Jul 22, 2024	32.48	32.90	32.48	32.82	32.53	0.80%	17,318
Jul 19, 2024	32.72	32.89	32.39	32.56	32.28	-0.85%	44,004
Jul 18, 2024	33.10	33.12	32.69	32.84	32.55	-0.58%	10,100
Jul 17, 2024	33.34	33.39	33.03	33.03	32.74	-0.90%	13,189
Jul 16, 2024	32.77	33.40	32.77	33.33	33.04	1.62%	25,699
Jul 15, 2024	31.98	33.05	31.90	32.80	32.51	2.98%	18,572
Jul 12, 2024	31.94	31.99	31.83	31.85	31.57	0.16%	13,257
Jul 11, 2024	31.28	31.81	31.24	31.80	31.52	1.92%	23,177
Jul 10, 2024	30.76	31.22	30.76	31.20	30.93	1.20%	7,531
Jul 9, 2024	30.87	31.12	30.82	30.83	30.56	-1.12%	8,800
Jul 8, 2024	31.17	31.34	31.07	31.18	30.91	-0.70%	10,031
Jul 5, 2024	32.07	32.07	31.26	31.40	31.13	-1.88%	11,736
Jul 3, 2024	31.89	32.19	31.88	32.00	31.72	0.92%	12,152
Jul 2, 2024	31.90	31.90	31.60	31.71	31.43	0.28%	5,920