PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.20	28.20	27.35	27.43	27.43	-2.74%	11,169
Feb 20, 2025	28.24	28.32	28.08	28.21	28.21	-0.68%	5,207
Feb 19, 2025	28.83	28.83	28.35	28.40	28.40	-1.49%	6,389
Feb 18, 2025	28.67	29.08	28.44	28.83	28.83	1.36%	30,531
Feb 14, 2025	28.56	28.56	28.35	28.44	28.44	-0.23%	9,062
Feb 13, 2025	28.35	28.55	28.28	28.51	28.51	0.49%	16,015
Feb 12, 2025	28.66	28.79	28.37	28.37	28.37	-1.76%	4,513
Feb 11, 2025	28.91	29.10	28.88	28.88	28.88	-0.03%	3,298
Feb 10, 2025	28.49	28.95	28.49	28.89	28.89	2.27%	12,910
Feb 7, 2025	28.56	28.82	28.25	28.25	28.25	-0.74%	20,594
Feb 6, 2025	28.81	28.85	28.29	28.46	28.46	-2.87%	11,702
Feb 5, 2025	29.32	29.32	29.12	29.30	29.30	0.65%	54,888
Feb 4, 2025	28.07	29.15	28.02	29.11	29.11	3.08%	11,369
Feb 3, 2025	28.09	28.45	27.81	28.24	28.24	-0.10%	21,371
Jan 31, 2025	28.91	28.91	28.15	28.27	28.27	-1.70%	5,332
Jan 30, 2025	28.82	28.88	28.52	28.76	28.76	0.95%	9,352
Jan 29, 2025	28.48	28.64	28.35	28.49	28.49	0.11%	8,463
Jan 28, 2025	28.68	28.84	28.17	28.46	28.46	-0.32%	12,581
Jan 27, 2025	29.24	29.24	28.52	28.55	28.55	-3.19%	14,248
Jan 24, 2025	29.74	29.74	29.30	29.49	29.49	-0.51%	21,409
Jan 23, 2025	29.70	29.83	29.55	29.64	29.64	-0.03%	21,794
Jan 22, 2025	30.16	30.16	29.64	29.65	29.65	-1.95%	11,026
Jan 21, 2025	30.74	30.74	30.04	30.24	30.24	-0.78%	33,204
Jan 17, 2025	30.36	30.65	30.36	30.48	30.48	0.65%	16,733
Jan 16, 2025	30.20	30.35	30.09	30.28	30.28	-0.66%	81,712
Jan 15, 2025	30.23	30.58	30.16	30.48	30.48	2.04%	6,842
Jan 14, 2025	29.47	29.89	29.40	29.87	29.87	1.34%	35,146
Jan 13, 2025	29.21	29.55	29.21	29.48	29.48	1.95%	14,988
Jan 10, 2025	29.29	29.49	28.84	28.91	28.91	0.66%	22,047
Jan 8, 2025	28.98	28.98	28.63	28.72	28.72	-1.37%	26,054
Jan 7, 2025	28.91	29.12	28.91	29.12	29.12	1.81%	5,045
Jan 6, 2025	28.94	29.36	28.54	28.60	28.60	-0.51%	9,484
Jan 3, 2025	28.63	28.75	28.43	28.75	28.75	0.59%	8,568
Jan 2, 2025	28.37	28.77	28.31	28.58	28.58	2.58%	19,692
Dec 31, 2024	27.64	28.08	27.64	27.86	27.86	1.46%	11,247
Dec 30, 2024	27.20	27.64	27.00	27.46	27.46	1.07%	13,406
Dec 27, 2024	27.26	27.31	27.03	27.17	27.17	-0.33%	5,704
Dec 26, 2024	27.26	27.28	26.91	27.26	27.26	0.29%	17,574
Dec 24, 2024	26.99	27.22	26.99	27.18	27.18	1.27%	52,690
Dec 23, 2024	26.39	26.84	26.39	26.84	26.84	0.56%	49,935
Dec 20, 2024	26.89	26.98	26.69	26.69	26.48	0.39%	5,278
Dec 19, 2024	27.24	27.24	26.57	26.59	26.38	-0.93%	28,226
Dec 18, 2024	27.94	28.06	26.84	26.84	26.63	-2.92%	8,309
Dec 17, 2024	27.68	27.68	27.26	27.64	27.43	-0.98%	14,972
Dec 16, 2024	28.13	28.29	27.88	27.92	27.70	-1.35%	10,727
Dec 13, 2024	28.60	28.60	28.27	28.30	28.08	-0.78%	7,062
Dec 12, 2024	28.99	28.99	28.52	28.52	28.30	-2.16%	12,731
Dec 11, 2024	28.96	29.33	28.65	29.15	28.92	1.67%	10,012
Dec 10, 2024	28.42	29.04	28.41	28.67	28.45	0.60%	12,426
Dec 9, 2024	28.58	28.92	28.50	28.50	28.28	0.48%	9,938
Dec 6, 2024	29.52	29.52	28.36	28.36	28.14	-3.82%	8,453
Dec 5, 2024	29.61	29.81	29.49	29.49	29.26	-0.27%	10,903
Dec 4, 2024	30.24	30.24	29.37	29.57	29.34	-2.12%	14,249
Dec 3, 2024	30.25	30.28	29.80	30.21	29.97	0.60%	11,509
Dec 2, 2024	29.80	30.15	29.80	30.03	29.80	-0.17%	4,883
Nov 29, 2024	30.22	30.22	30.06	30.08	29.84	0.33%	1,774
Nov 27, 2024	29.96	30.33	29.96	29.98	29.75	0.54%	4,344
Nov 26, 2024	30.20	30.20	29.71	29.82	29.59	-1.04%	45,850
Nov 25, 2024	30.70	30.75	30.06	30.13	29.90	-1.40%	13,016
Nov 22, 2024	30.21	30.74	30.21	30.56	30.32	1.33%	20,104
Nov 21, 2024	29.73	30.30	29.58	30.16	29.92	2.24%	8,224
Nov 20, 2024	29.24	29.50	29.19	29.50	29.27	1.07%	6,133
Nov 19, 2024	29.13	29.19	29.06	29.19	28.96	-	6,979
Nov 18, 2024	29.01	29.28	28.92	29.19	28.96	1.85%	7,444
Nov 15, 2024	29.30	29.31	28.57	28.66	28.44	-1.85%	13,758
Nov 14, 2024	29.59	29.59	29.00	29.20	28.97	-0.65%	5,899
Nov 13, 2024	29.75	29.77	29.36	29.39	29.16	-0.91%	16,449
Nov 12, 2024	29.98	30.05	29.64	29.66	29.43	-0.97%	14,200
Nov 11, 2024	29.29	29.97	29.29	29.95	29.72	1.94%	12,547
Nov 8, 2024	29.54	29.65	29.18	29.38	29.15	-1.44%	27,242
Nov 7, 2024	30.24	30.24	29.75	29.81	29.58	-1.52%	19,009
Nov 6, 2024	28.93	30.37	28.93	30.27	30.03	8.42%	51,000
Nov 5, 2024	27.55	27.92	27.55	27.92	27.70	1.45%	16,322
Nov 4, 2024	27.30	27.63	27.30	27.52	27.30	1.51%	5,460
Nov 1, 2024	27.56	27.56	27.06	27.11	26.90	-0.99%	49,424
Oct 31, 2024	27.51	27.52	27.38	27.38	27.17	-0.33%	12,452
Oct 30, 2024	27.66	27.76	27.47	27.47	27.26	-0.56%	7,083
Oct 29, 2024	27.79	27.90	27.49	27.63	27.41	-0.84%	12,480
Oct 28, 2024	27.46	27.88	27.46	27.86	27.64	-1.13%	31,768
Oct 25, 2024	27.97	28.30	27.89	28.18	27.96	1.84%	9,755
Oct 24, 2024	27.72	27.72	27.27	27.67	27.45	0.26%	15,903
Oct 23, 2024	27.95	27.95	27.50	27.60	27.38	-1.61%	7,612
Oct 22, 2024	28.57	28.57	28.05	28.05	27.83	-1.52%	5,235
Oct 21, 2024	28.81	28.81	28.37	28.48	28.26	-0.30%	32,339
Oct 18, 2024	29.02	29.02	28.57	28.57	28.35	-1.82%	9,437
Oct 17, 2024	29.25	29.25	28.79	29.10	28.87	-0.95%	11,472
Oct 16, 2024	29.29	29.47	29.28	29.38	29.15	1.35%	19,140
Oct 15, 2024	29.00	29.39	28.97	28.99	28.76	-3.33%	11,551
Oct 14, 2024	30.17	30.17	29.84	29.99	29.76	-1.54%	33,856
Oct 11, 2024	30.17	30.47	30.15	30.46	30.22	0.66%	8,113
Oct 10, 2024	29.98	30.32	29.87	30.26	30.02	1.06%	5,905
Oct 9, 2024	29.91	30.14	29.88	29.94	29.71	-0.72%	12,977
Oct 8, 2024	30.58	30.58	29.81	30.16	29.92	-2.52%	13,383
Oct 7, 2024	30.98	31.00	30.77	30.94	30.70	0.42%	17,808
Oct 4, 2024	30.80	30.96	30.63	30.81	30.57	0.97%	17,472
Oct 3, 2024	29.90	30.58	29.71	30.51	30.27	2.19%	27,459
Oct 2, 2024	29.98	30.16	29.52	29.86	29.63	0.81%	15,933
Oct 1, 2024	28.89	29.75	28.89	29.62	29.39	2.47%	31,077
Sep 30, 2024	28.61	29.11	28.60	28.91	28.68	0.51%	11,554
Sep 27, 2024	28.49	28.79	28.49	28.76	28.54	1.74%	6,726