Historical Data: PEJ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 61.30 | 61.27 | 60.11 | 60.76 | 11518.0 | -1.49% |
| >>> | 2026-04-22 | 62.93 | 62.93 | 61.39 | 61.68 | 34100.0 | -1.31% |
| >>> | 2026-04-21 | 63.96 | 64.10 | 62.41 | 62.50 | 65700.0 | -1.87% |
| >>> | 2026-04-20 | 63.34 | 63.97 | 63.34 | 63.69 | 18800.0 | -0.27% |
| >>> | 2026-04-17 | 63.19 | 64.55 | 63.19 | 63.86 | 31100.0 | 3.52% |
| >>> | 2026-04-16 | 62.55 | 62.75 | 61.69 | 61.69 | 17700.0 | -1.12% |
| >>> | 2026-04-15 | 62.36 | 62.71 | 62.28 | 62.39 | 16000.0 | -0.06% |
| >>> | 2026-04-14 | 61.65 | 62.43 | 61.65 | 62.43 | 8700.0 | 1.93% |
| >>> | 2026-04-13 | 60.06 | 61.26 | 59.87 | 61.25 | 6100.0 | 1.26% |
| >>> | 2026-04-10 | 60.84 | 60.90 | 60.27 | 60.49 | 35200.0 | -0.59% |
| >>> | 2026-04-09 | 60.47 | 61.12 | 59.73 | 60.85 | 8100.0 | 0.02% |
| >>> | 2026-04-08 | 60.77 | 62.33 | 60.65 | 60.84 | 25200.0 | 4.07% |
| >>> | 2026-04-07 | 58.79 | 58.93 | 58.12 | 58.46 | 16500.0 | -0.98% |
| >>> | 2026-04-06 | 58.57 | 59.14 | 58.43 | 59.04 | 16600.0 | 0.79% |
| >>> | 2026-04-02 | 57.42 | 59.00 | 57.26 | 58.58 | 7900.0 | -0.17% |
| >>> | 2026-04-01 | 58.48 | 58.93 | 58.44 | 58.68 | 12900.0 | 1.21% |
| >>> | 2026-03-31 | 56.78 | 58.04 | 56.41 | 57.98 | 11800.0 | 3.67% |
| >>> | 2026-03-30 | 56.66 | 56.80 | 55.79 | 55.93 | 13400.0 | -0.73% |
| >>> | 2026-03-27 | 57.53 | 57.53 | 56.16 | 56.34 | 19400.0 | -2.64% |
| >>> | 2026-03-26 | 58.83 | 58.83 | 57.82 | 57.87 | 5800.0 | -1.26% |
| >>> | 2026-03-25 | 59.25 | 59.25 | 58.30 | 58.61 | 13900.0 | 0.17% |
| >>> | 2026-03-24 | 57.97 | 58.68 | 57.73 | 58.51 | 14100.0 | -0.05% |
| >>> | 2026-03-23 | 58.17 | 59.37 | 58.17 | 58.54 | 114200.0 | 2.9% |
| >>> | 2026-03-20 | 57.88 | 57.88 | 56.62 | 56.89 | 19500.0 | -1.86% |
| >>> | 2026-03-19 | 57.12 | 58.27 | 57.12 | 57.97 | 93800.0 | 0.54% |
| >>> | 2026-03-18 | 58.33 | 58.59 | 57.66 | 57.66 | 14100.0 | -1.81% |
| >>> | 2026-03-17 | 58.66 | 59.34 | 58.66 | 58.72 | 20600.0 | 1.14% |
| >>> | 2026-03-16 | 57.86 | 58.38 | 57.74 | 58.06 | 29500.0 | 1.11% |
| >>> | 2026-03-13 | 57.78 | 58.09 | 57.30 | 57.42 | 21300.0 | 0.05% |
| >>> | 2026-03-12 | 58.16 | 58.16 | 57.39 | 57.39 | 12300.0 | -2.73% |
| >>> | 2026-03-11 | 59.09 | 59.22 | 58.67 | 59.00 | 7600.0 | -0.29% |
| >>> | 2026-03-10 | 59.40 | 60.30 | 58.75 | 59.17 | 13600.0 | -0.99% |
| >>> | 2026-03-09 | 58.13 | 59.76 | 57.08 | 59.76 | 30300.0 | 0.78% |
| >>> | 2026-03-06 | 59.28 | 59.51 | 58.69 | 59.30 | 24300.0 | -1.87% |
| >>> | 2026-03-05 | 60.30 | 60.96 | 59.99 | 60.43 | 21900.0 | -0.25% |
| >>> | 2026-03-04 | 60.77 | 61.01 | 60.57 | 60.58 | 56900.0 | 0.35% |
| >>> | 2026-03-03 | 59.72 | 60.93 | 58.99 | 60.37 | 37400.0 | -0.85% |
| >>> | 2026-03-02 | 60.59 | 61.12 | 60.42 | 60.89 | 42800.0 | -1.25% |
| >>> | 2026-02-27 | 61.35 | 61.73 | 61.08 | 61.66 | 17600.0 | -0.68% |
| >>> | 2026-02-26 | 60.90 | 62.16 | 60.90 | 62.08 | 12900.0 | 2.41% |
| >>> | 2026-02-25 | 60.73 | 60.73 | 60.28 | 60.62 | 14000.0 | 0.05% |
| >>> | 2026-02-24 | 60.17 | 60.85 | 59.96 | 60.59 | 30000.0 | 1.17% |
| >>> | 2026-02-23 | 61.09 | 61.25 | 59.61 | 59.89 | 40200.0 | -2.55% |
| >>> | 2026-02-20 | 61.04 | 61.64 | 60.87 | 61.46 | 15400.0 | 0.39% |
| >>> | 2026-02-19 | 61.42 | 61.42 | 60.70 | 61.22 | 27200.0 | -0.5% |
| >>> | 2026-02-18 | 60.86 | 62.02 | 60.85 | 61.53 | 25000.0 | 1.25% |
| >>> | 2026-02-17 | 60.27 | 60.95 | 60.27 | 60.77 | 25300.0 | 1.28% |
| >>> | 2026-02-13 | 60.13 | 60.27 | 59.78 | 60.00 | 34000.0 | 0.02% |
| >>> | 2026-02-12 | 61.00 | 61.52 | 59.79 | 59.99 | 295600.0 | -0.99% |
| >>> | 2026-02-11 | 61.66 | 61.66 | 60.56 | 60.59 | 45800.0 | -1.48% |
| >>> | 2026-02-10 | 61.06 | 61.84 | 61.06 | 61.50 | 44600.0 | 0.97% |
| >>> | 2026-02-09 | 60.81 | 61.14 | 60.58 | 60.91 | 109900.0 | 0.13% |
| >>> | 2026-02-06 | 59.73 | 60.94 | 59.73 | 60.83 | 16500.0 | 2.51% |
| >>> | 2026-02-05 | 59.98 | 60.09 | 59.34 | 59.34 | 11900.0 | -1.59% |
| >>> | 2026-02-04 | 60.64 | 60.84 | 60.02 | 60.30 | 15300.0 | -0.17% |
| >>> | 2026-02-03 | 60.91 | 60.93 | 59.94 | 60.40 | 25900.0 | -0.89% |
| >>> | 2026-02-02 | 60.19 | 61.25 | 60.19 | 60.94 | 23400.0 | 1.23% |
| >>> | 2026-01-30 | 60.13 | 60.50 | 59.67 | 60.20 | 22900.0 | -0.58% |
| >>> | 2026-01-29 | 60.34 | 60.55 | 59.90 | 60.55 | 27900.0 | 0.15% |
| >>> | 2026-01-28 | 60.76 | 61.02 | 60.40 | 60.46 | 39200.0 | -0.28% |
| >>> | 2026-01-27 | 60.77 | 60.98 | 60.47 | 60.63 | 15900.0 | -0.2% |
| >>> | 2026-01-26 | 61.20 | 61.47 | 60.74 | 60.75 | 18200.0 | -0.61% |
| >>> | 2026-01-23 | 61.19 | 61.24 | 60.89 | 61.12 | 12700.0 | -0.02% |
| >>> | 2026-01-22 | 61.69 | 61.96 | 61.09 | 61.13 | 24500.0 | -0.03% |
| >>> | 2026-01-21 | 60.88 | 61.35 | 60.59 | 61.15 | 29400.0 | 0.96% |
| >>> | 2026-01-20 | 60.87 | 61.27 | 60.43 | 60.57 | 33700.0 | -1.86% |
| >>> | 2026-01-16 | 62.24 | 62.31 | 61.69 | 61.72 | 38400.0 | -0.6% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice