Historical Data: PEJ

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

date open high low close volume change (%)
>>> 2025-10-17 57.82 58.35 57.83 57.89 89423 -0.36%
>>> 2025-10-16 59.20 59.20 57.77 58.10 7100 -1.63%
>>> 2025-10-15 59.05 59.55 58.86 59.06 15100 0.54%
>>> 2025-10-14 57.04 58.89 57.04 58.74 19700 1.78%
>>> 2025-10-13 57.57 57.78 57.44 57.71 29900 1.32%
>>> 2025-10-10 58.13 58.45 56.86 56.96 45500 -2.15%
>>> 2025-10-09 58.64 58.64 58.05 58.21 69500 -0.7%
>>> 2025-10-08 58.92 59.06 58.50 58.62 17900 -0.53%
>>> 2025-10-07 59.87 59.87 58.62 58.93 42600 -1.45%
>>> 2025-10-06 60.09 60.12 59.72 59.80 13700 -0.22%
>>> 2025-10-03 60.48 60.48 59.93 59.93 33000 -0.7%
>>> 2025-10-02 60.13 60.44 59.83 60.35 55900 0.38%
>>> 2025-10-01 60.24 60.52 60.07 60.12 76900 -0.76%
>>> 2025-09-30 61.55 61.62 60.29 60.58 107100 -1.94%
>>> 2025-09-29 62.17 62.17 61.51 61.78 7400 0.13%
>>> 2025-09-26 61.23 61.80 61.23 61.70 14700 0.83%
>>> 2025-09-25 60.89 61.38 60.89 61.19 19600 -0.34%
>>> 2025-09-24 62.03 62.03 61.34 61.40 81900 -0.94%
>>> 2025-09-23 61.91 62.67 61.91 61.98 33700 0.19%
>>> 2025-09-22 61.73 61.99 61.54 61.86 10400 0.11%
>>> 2025-09-19 61.87 61.98 61.63 61.79 10200 0.02%
>>> 2025-09-18 61.58 61.82 61.26 61.78 14300 0.52%
>>> 2025-09-17 61.46 61.84 60.83 61.46 34600 0.54%
>>> 2025-09-16 61.85 61.85 60.81 61.13 28900 -1.63%
>>> 2025-09-15 62.05 62.34 61.83 62.14 85400 0.37%
>>> 2025-09-12 62.19 62.19 61.65 61.91 11900 0.05%
>>> 2025-09-11 59.80 61.89 59.74 61.88 43600 3.58%
>>> 2025-09-10 59.80 59.84 59.23 59.74 66300 -0.02%
>>> 2025-09-09 59.75 59.83 59.51 59.75 41600 -0.22%
>>> 2025-09-08 59.65 59.92 59.35 59.88 243700 0.66%
>>> 2025-09-05 59.70 60.06 59.20 59.49 29900 -0.17%
>>> 2025-09-04 59.55 59.62 59.24 59.59 23800 0.32%
>>> 2025-09-03 59.14 59.61 59.14 59.40 11100 0.58%
>>> 2025-09-02 58.85 59.08 58.57 59.06 66300 -0.74%
>>> 2025-08-29 59.67 59.67 59.19 59.50 35000 -0.39%
>>> 2025-08-28 59.68 59.79 59.49 59.73 18000 0.15%
>>> 2025-08-27 59.63 59.86 59.41 59.64 31500 -0.08%
>>> 2025-08-26 59.27 59.73 59.27 59.69 11600 0.81%
>>> 2025-08-25 59.55 59.55 59.21 59.21 7400 -0.55%
>>> 2025-08-22 58.58 59.63 58.58 59.54 53400 2.21%
>>> 2025-08-21 58.08 58.29 57.89 58.25 10800 -0.27%
>>> 2025-08-20 58.38 58.44 57.85 58.41 13900 -0.29%
>>> 2025-08-19 58.63 59.00 58.54 58.58 8900 -0.09%
>>> 2025-08-18 58.41 58.73 58.41 58.63 12200 0.38%
>>> 2025-08-15 58.40 58.58 58.24 58.41 16400 0.15%
>>> 2025-08-14 58.28 58.49 58.22 58.32 90700 -0.72%
>>> 2025-08-13 58.11 58.74 57.94 58.74 6300 1.33%
>>> 2025-08-12 56.85 57.99 56.85 57.97 14500 2.55%
>>> 2025-08-11 56.45 56.64 56.26 56.53 15300 0.19%
>>> 2025-08-08 57.14 57.14 56.39 56.42 37500 -0.72%
>>> 2025-08-07 57.29 57.29 56.25 56.83 34000 -0.12%
>>> 2025-08-06 56.94 57.04 56.21 56.90 23800 0.14%
>>> 2025-08-05 57.57 57.57 56.56 56.82 59000 -1.18%
>>> 2025-08-04 57.09 57.50 57.09 57.50 56100 1.21%
>>> 2025-08-01 56.98 57.21 56.27 56.81 56700 -1.41%
>>> 2025-07-31 58.30 58.35 57.52 57.62 25500 -1.27%
>>> 2025-07-30 57.97 58.67 57.97 58.36 42100 0.88%
>>> 2025-07-29 58.44 58.44 57.76 57.85 75900 -1.38%
>>> 2025-07-28 58.80 58.90 58.58 58.66 20900 -0.17%
>>> 2025-07-25 58.61 58.79 58.40 58.76 22600 0.58%
>>> 2025-07-24 59.10 59.22 58.42 58.42 33200 -1.57%
>>> 2025-07-23 59.07 59.35 59.07 59.35 9700 0.85%
>>> 2025-07-22 58.63 58.94 58.36 58.85 24400 0.46%
>>> 2025-07-21 58.90 58.90 58.54 58.58 22800 -0.19%
>>> 2025-07-18 58.86 58.86 58.54 58.69 8800 0.19%
>>> 2025-07-17 58.19 58.77 58.19 58.58 98900 1.4%
>>> 2025-07-16 57.62 58.01 57.17 57.77 22900 0.52%

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