Historical Data: PEJ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2026-07-14 | 66.07 | 66.19 | 65.45 | 65.46 | 19700.0 | -0.73% |
| >>> | 2026-07-13 | 66.57 | 66.68 | 65.91 | 65.94 | 10800.0 | -0.41% |
| >>> | 2026-07-10 | 66.06 | 66.51 | 66.06 | 66.21 | 13200.0 | 0.2% |
| >>> | 2026-07-09 | 65.51 | 66.40 | 65.38 | 66.08 | 47600.0 | 0.9% |
| >>> | 2026-07-08 | 66.08 | 66.08 | 65.35 | 65.49 | 13000.0 | -1.55% |
| >>> | 2026-07-07 | 66.51 | 66.93 | 66.43 | 66.52 | 20600.0 | 0.35% |
| >>> | 2026-07-06 | 67.24 | 67.24 | 66.27 | 66.29 | 201600.0 | -1.4% |
| >>> | 2026-07-02 | 66.67 | 67.29 | 66.53 | 67.23 | 46100.0 | 1.07% |
| >>> | 2026-07-01 | 66.47 | 67.09 | 66.47 | 66.52 | 19500.0 | -0.08% |
| >>> | 2026-06-30 | 67.38 | 67.38 | 66.54 | 66.57 | 80500.0 | -1.19% |
| >>> | 2026-06-29 | 67.62 | 67.90 | 67.26 | 67.37 | 35700.0 | -0.37% |
| >>> | 2026-06-26 | 65.99 | 67.62 | 65.99 | 67.62 | 26400.0 | 2.47% |
| >>> | 2026-06-25 | 66.31 | 66.90 | 65.84 | 65.99 | 105700.0 | -0.08% |
| >>> | 2026-06-24 | 65.21 | 66.72 | 65.21 | 66.04 | 77600.0 | 1.48% |
| >>> | 2026-06-23 | 64.66 | 65.31 | 64.60 | 65.08 | 23100.0 | 0.39% |
| >>> | 2026-06-22 | 65.45 | 65.45 | 64.83 | 64.83 | 26100.0 | -0.84% |
| >>> | 2026-06-18 | 65.37 | 65.66 | 65.26 | 65.38 | 15600.0 | 0.94% |
| >>> | 2026-06-17 | 65.44 | 65.65 | 64.59 | 64.77 | 16600.0 | -1.37% |
| >>> | 2026-06-16 | 65.36 | 65.83 | 65.36 | 65.67 | 90200.0 | 0.51% |
| >>> | 2026-06-15 | 65.61 | 65.78 | 65.14 | 65.34 | 85600.0 | 0.21% |
| >>> | 2026-06-12 | 65.46 | 65.67 | 64.88 | 65.20 | 70100.0 | 0.26% |
| >>> | 2026-06-11 | 63.70 | 65.03 | 63.70 | 65.03 | 17400.0 | 2.36% |
| >>> | 2026-06-10 | 63.56 | 64.34 | 63.53 | 63.53 | 37100.0 | -0.49% |
| >>> | 2026-06-09 | 63.33 | 64.33 | 63.21 | 63.84 | 28200.0 | 1.38% |
| >>> | 2026-06-08 | 63.17 | 63.53 | 62.95 | 62.97 | 30200.0 | -0.05% |
| >>> | 2026-06-05 | 62.57 | 63.28 | 62.57 | 63.00 | 10500.0 | 0.38% |
| >>> | 2026-06-04 | 62.82 | 63.34 | 62.73 | 62.76 | 18000.0 | 0.88% |
| >>> | 2026-06-03 | 62.47 | 62.47 | 62.07 | 62.21 | 20500.0 | -1.07% |
| >>> | 2026-06-02 | 63.47 | 63.47 | 62.71 | 62.88 | 145900.0 | -1.32% |
| >>> | 2026-06-01 | 62.38 | 63.83 | 62.38 | 63.72 | 169300.0 | 1.4% |
| >>> | 2026-05-29 | 62.83 | 63.17 | 62.69 | 62.84 | 82500.0 | 0.18% |
| >>> | 2026-05-28 | 62.20 | 62.86 | 61.96 | 62.73 | 36300.0 | 0.34% |
| >>> | 2026-05-27 | 61.97 | 62.99 | 61.97 | 62.52 | 8500.0 | 1.41% |
| >>> | 2026-05-26 | 61.02 | 61.65 | 61.02 | 61.65 | 22100.0 | 1.72% |
| >>> | 2026-05-22 | 60.51 | 60.84 | 60.34 | 60.61 | 10500.0 | 0.48% |
| >>> | 2026-05-21 | 59.30 | 60.62 | 58.91 | 60.32 | 6700.0 | 0.63% |
| >>> | 2026-05-20 | 58.54 | 60.23 | 57.95 | 59.94 | 16000.0 | 2.6% |
| >>> | 2026-05-19 | 59.13 | 59.20 | 58.42 | 58.42 | 12400.0 | -1.7% |
| >>> | 2026-05-18 | 59.21 | 60.04 | 59.12 | 59.43 | 8200.0 | 0.54% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice