Historical Data: PEJ

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-01-21 53.40 53.61 53.33 53.48 27401 1.21%
>>> 2025-01-17 52.85 53.04 52.79 52.84 24692 0.94%
>>> 2025-01-16 52.49 52.70 52.35 52.35 27193 -0.08%
>>> 2025-01-15 53.15 53.15 52.37 52.39 90580 0.27%
>>> 2025-01-14 51.97 52.34 51.90 52.25 30137 1.12%
>>> 2025-01-13 51.24 51.73 51.09 51.67 65672 -0.14%
>>> 2025-01-10 51.80 51.80 51.42 51.74 19640 -1.2%
>>> 2025-01-08 51.97 52.37 51.90 52.37 71532 0.5%
>>> 2025-01-07 52.75 52.75 51.95 52.11 33848 -1.08%
>>> 2025-01-06 52.96 53.02 52.58 52.68 28253 0.08%
>>> 2025-01-03 52.62 52.75 52.08 52.64 84543 0.44%
>>> 2025-01-02 52.60 52.91 52.07 52.41 75180 0.4%
>>> 2024-12-31 52.48 52.70 52.20 52.20 71066 -0.38%
>>> 2024-12-30 52.09 52.71 51.86 52.40 14324 -0.3%
>>> 2024-12-27 52.77 52.82 52.26 52.56 20801 -1.17%
>>> 2024-12-26 52.82 53.22 52.82 53.18 23433 0.25%
>>> 2024-12-24 52.69 53.12 52.69 53.05 17448 0.95%
>>> 2024-12-23 52.71 52.80 52.19 52.55 12703 0.27%
>>> 2024-12-20 51.78 52.75 51.78 52.41 44100 1.02%
>>> 2024-12-19 52.25 52.44 51.78 51.88 48116 0.52%
>>> 2024-12-18 53.97 53.97 51.52 51.61 30848 -3.95%
>>> 2024-12-17 53.96 54.00 53.52 53.73 24833 -0.92%
>>> 2024-12-16 54.17 54.52 54.13 54.23 12324 0.17%
>>> 2024-12-13 54.56 54.56 53.97 54.14 36098 -0.75%
>>> 2024-12-12 54.37 54.80 54.37 54.55 21970 0.46%
>>> 2024-12-11 54.21 54.58 54.20 54.30 14676 0.8%
>>> 2024-12-10 53.76 54.37 53.64 53.87 27246 0.47%
>>> 2024-12-09 55.23 55.23 53.55 53.62 234397 -3.0%
>>> 2024-12-06 55.27 55.33 55.08 55.28 14800 0.45%
>>> 2024-12-05 54.94 55.30 54.93 55.03 12600 0.2%
>>> 2024-12-04 54.33 54.92 54.33 54.92 45100 1.29%
>>> 2024-12-03 54.24 54.45 54.12 54.22 8700 -0.18%
>>> 2024-12-02 54.33 54.45 54.19 54.32 17600 -0.13%
>>> 2024-11-29 54.34 54.44 54.29 54.39 6900 0.42%
>>> 2024-11-27 54.17 54.43 54.02 54.16 19900 0.18%
>>> 2024-11-26 54.07 54.12 53.86 54.06 41600 -0.13%
>>> 2024-11-25 53.87 54.43 53.87 54.13 40400 0.99%
>>> 2024-11-22 53.36 53.71 53.36 53.60 89700 0.56%
>>> 2024-11-21 52.57 53.40 52.37 53.30 24400 1.5%
>>> 2024-11-20 52.05 52.51 51.92 52.51 36000 0.69%
>>> 2024-11-19 51.23 52.15 51.12 52.15 22400 0.73%
>>> 2024-11-18 51.59 51.84 51.59 51.77 26000 0.33%
>>> 2024-11-15 52.32 52.32 51.54 51.60 36800 -1.49%
>>> 2024-11-14 52.80 52.90 52.31 52.38 46000 -0.57%
>>> 2024-11-13 53.04 53.10 52.67 52.68 54800 -0.25%
>>> 2024-11-12 52.98 53.02 52.59 52.81 106500 -0.47%
>>> 2024-11-11 52.93 53.25 52.82 53.06 190100 1.22%
>>> 2024-11-08 52.23 52.47 52.09 52.42 40600 0.29%
>>> 2024-11-07 52.60 52.94 52.27 52.27 53300 -0.55%
>>> 2024-11-06 51.82 52.56 51.82 52.56 54500 4.49%
>>> 2024-11-05 49.55 50.32 49.55 50.30 32400 1.68%
>>> 2024-11-04 49.60 49.73 49.43 49.47 20400 -0.1%
>>> 2024-11-01 49.56 49.89 49.43 49.52 40100 0.47%
>>> 2024-10-31 49.73 50.19 49.29 49.29 70100 -0.65%
>>> 2024-10-30 49.64 49.94 49.54 49.61 156700 -0.24%
>>> 2024-10-29 49.13 49.83 49.13 49.73 18200 0.57%
>>> 2024-10-28 49.32 49.55 49.32 49.45 18200 0.98%
>>> 2024-10-25 49.04 49.23 48.84 48.97 39100 0.45%
>>> 2024-10-24 48.58 48.84 48.49 48.75 13400 0.6%
>>> 2024-10-23 48.73 48.86 48.28 48.46 39200 -1.14%
>>> 2024-10-22 48.80 49.11 48.75 49.02 29000 0.12%
>>> 2024-10-21 49.22 49.34 48.83 48.96 18900 -0.69%
>>> 2024-10-18 49.44 49.44 49.18 49.30 34300 0.31%
>>> 2024-10-17 49.32 49.46 49.09 49.15 40400 -0.04%
>>> 2024-10-16 49.10 49.26 48.91 49.17 16600 0.29%
>>> 2024-10-15 48.87 49.27 48.87 49.03 484600 0.55%
>>> 2024-10-14 48.47 48.80 48.35 48.76 18100 0.68%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice