Historical Data: PEJ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 65.45 | 66.00 | 64.46 | 64.82 | 18000.0 | -0.77% |
| >>> | 2026-10-15 | 64.02 | 65.40 | 63.99 | 65.32 | 15400.0 | 2.79% |
| >>> | 2026-10-14 | 63.57 | 63.62 | 63.15 | 63.55 | 15400.0 | -0.55% |
| >>> | 2026-10-13 | 63.44 | 64.03 | 63.35 | 63.90 | 6000.0 | 1.11% |
| >>> | 2026-10-12 | 63.16 | 63.32 | 62.95 | 63.20 | 8100.0 | -0.24% |
| >>> | 2026-10-09 | 63.25 | 63.48 | 63.00 | 63.35 | 16300.0 | 0.11% |
| >>> | 2026-10-08 | 62.84 | 63.42 | 62.60 | 63.28 | 37100.0 | 0.99% |
| >>> | 2026-10-07 | 62.55 | 62.94 | 62.52 | 62.66 | 21700.0 | -0.44% |
| >>> | 2026-10-06 | 62.86 | 63.23 | 62.75 | 62.94 | 33900.0 | 0.61% |
| >>> | 2026-10-05 | 62.70 | 62.85 | 62.22 | 62.56 | 395200.0 | 0.08% |
| >>> | 2026-10-02 | 62.40 | 62.55 | 62.19 | 62.51 | 25400.0 | 1.12% |
| >>> | 2026-10-01 | 61.87 | 61.99 | 61.15 | 61.82 | 19500.0 | -0.26% |
| >>> | 2026-09-30 | 62.78 | 62.83 | 61.97 | 61.98 | 24900.0 | -1.12% |
| >>> | 2026-09-29 | 62.85 | 62.85 | 62.18 | 62.68 | 21700.0 | -0.06% |
| >>> | 2026-09-28 | 61.86 | 62.88 | 61.74 | 62.72 | 24900.0 | 0.69% |
| >>> | 2026-09-25 | 62.12 | 62.37 | 61.64 | 62.29 | 31100.0 | 0.47% |
| >>> | 2026-09-24 | 61.34 | 62.01 | 61.07 | 62.00 | 55000.0 | 0.83% |
| >>> | 2026-09-23 | 62.06 | 62.06 | 61.15 | 61.49 | 86800.0 | -1.41% |
| >>> | 2026-09-22 | 63.26 | 63.29 | 62.04 | 62.37 | 26800.0 | -0.51% |
| >>> | 2026-09-21 | 62.32 | 62.86 | 62.14 | 62.69 | 27900.0 | 1.59% |
| >>> | 2026-09-18 | 62.06 | 62.06 | 61.62 | 61.71 | 29400.0 | -0.58% |
| >>> | 2026-09-17 | 63.04 | 63.04 | 62.06 | 62.07 | 97700.0 | -0.32% |
| >>> | 2026-09-16 | 62.46 | 62.90 | 61.89 | 62.27 | 62800.0 | -0.13% |
| >>> | 2026-09-15 | 63.29 | 63.29 | 62.25 | 62.35 | 124300.0 | -1.97% |
| >>> | 2026-09-14 | 62.87 | 63.69 | 62.87 | 63.60 | 28600.0 | 0.81% |
| >>> | 2026-09-11 | 63.18 | 63.19 | 62.92 | 63.09 | 29100.0 | 1.09% |
| >>> | 2026-09-10 | 62.55 | 63.12 | 62.28 | 62.41 | 32200.0 | -0.72% |
| >>> | 2026-09-09 | 63.45 | 63.45 | 62.81 | 62.86 | 100600.0 | -1.43% |
| >>> | 2026-09-08 | 64.49 | 64.49 | 63.68 | 63.77 | 58100.0 | -1.57% |
| >>> | 2026-09-04 | 64.93 | 65.17 | 64.76 | 64.79 | 50000.0 | -0.18% |
| >>> | 2026-09-03 | 65.45 | 65.47 | 64.87 | 64.91 | 37600.0 | -0.49% |
| >>> | 2026-09-02 | 64.82 | 65.52 | 64.82 | 65.23 | 340400.0 | 0.9% |
| >>> | 2026-09-01 | 65.00 | 65.45 | 64.54 | 64.65 | 73600.0 | -1.1% |
| >>> | 2026-08-31 | 66.72 | 66.72 | 65.34 | 65.37 | 81500.0 | -2.29% |
| >>> | 2026-08-28 | 67.16 | 67.25 | 66.90 | 66.90 | 22700.0 | 0.06% |
| >>> | 2026-08-27 | 67.76 | 67.82 | 66.84 | 66.86 | 55400.0 | -1.85% |
| >>> | 2026-08-26 | 68.73 | 68.73 | 68.10 | 68.12 | 20200.0 | -0.96% |
| >>> | 2026-08-25 | 68.97 | 68.97 | 68.51 | 68.78 | 17700.0 | -0.04% |
| >>> | 2026-08-24 | 68.21 | 68.91 | 68.21 | 68.81 | 28800.0 | 1.25% |
| >>> | 2026-08-21 | 67.82 | 67.99 | 67.58 | 67.96 | 12000.0 | 0.55% |
| >>> | 2026-08-20 | 67.73 | 68.35 | 67.59 | 67.59 | 22400.0 | -0.71% |
| >>> | 2026-08-19 | 68.10 | 68.66 | 68.07 | 68.07 | 23400.0 | 0.43% |
| >>> | 2026-08-18 | 68.28 | 68.69 | 67.69 | 67.78 | 106400.0 | -0.66% |
| >>> | 2026-08-17 | 68.69 | 68.69 | 68.12 | 68.23 | 15100.0 | -1.04% |
| >>> | 2026-08-14 | 69.03 | 69.43 | 68.90 | 68.95 | 37700.0 | -0.12% |
| >>> | 2026-08-13 | 68.89 | 69.20 | 68.73 | 69.03 | 23400.0 | 0.77% |
| >>> | 2026-08-12 | 67.65 | 68.52 | 67.52 | 68.50 | 21300.0 | 1.62% |
| >>> | 2026-08-11 | 67.01 | 67.67 | 67.00 | 67.41 | 55600.0 | 0.48% |
| >>> | 2026-08-10 | 67.10 | 67.10 | 66.70 | 67.09 | 358300.0 | -0.58% |
| >>> | 2026-08-07 | 67.36 | 67.52 | 67.15 | 67.48 | 24800.0 | 1.37% |
| >>> | 2026-08-06 | 67.52 | 67.52 | 66.49 | 66.57 | 92000.0 | -1.36% |
| >>> | 2026-08-05 | 67.73 | 67.99 | 67.38 | 67.49 | 145200.0 | 0.39% |
| >>> | 2026-08-04 | 67.26 | 67.48 | 66.85 | 67.23 | 88800.0 | 0.63% |
| >>> | 2026-08-03 | 67.20 | 67.63 | 66.74 | 66.81 | 992600.0 | -0.09% |
| >>> | 2026-07-31 | 67.07 | 67.07 | 66.61 | 66.87 | 12200.0 | -0.27% |
| >>> | 2026-07-30 | 67.65 | 67.65 | 66.56 | 67.05 | 26400.0 | -1.16% |
| >>> | 2026-07-29 | 67.35 | 68.36 | 67.35 | 67.84 | 56800.0 | 0.06% |
| >>> | 2026-07-28 | 66.78 | 67.84 | 66.78 | 67.80 | 11000.0 | 1.73% |
| >>> | 2026-07-27 | 65.56 | 66.68 | 65.56 | 66.65 | 27100.0 | 2.49% |
| >>> | 2026-07-24 | 64.91 | 65.80 | 64.85 | 65.03 | 48900.0 | 0.81% |
| >>> | 2026-07-23 | 64.47 | 64.84 | 64.18 | 64.51 | 44100.0 | -1.12% |
| >>> | 2026-07-22 | 65.59 | 65.74 | 65.05 | 65.24 | 49100.0 | -0.53% |
| >>> | 2026-07-21 | 65.90 | 65.90 | 65.34 | 65.59 | 34600.0 | -0.24% |
| >>> | 2026-07-20 | 66.10 | 66.37 | 65.68 | 65.75 | 37900.0 | 0.09% |
| >>> | 2026-07-17 | 66.10 | 66.17 | 65.61 | 65.69 | 18800.0 | -0.83% |
| >>> | 2026-07-16 | 65.90 | 66.24 | 65.82 | 66.24 | 19600.0 | 0.71% |
| >>> | 2026-07-15 | 65.88 | 66.54 | 65.61 | 65.77 | 52600.0 | 0.47% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice