Historical Data: PEJ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 67.20 | 67.63 | 66.74 | 66.81 | 988238.0 | -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% |
| >>> | 2026-05-15 | 59.10 | 59.26 | 58.90 | 59.11 | 9800.0 | -0.74% |
| >>> | 2026-05-14 | 59.52 | 60.27 | 59.52 | 59.55 | 25200.0 | 1.09% |
| >>> | 2026-05-13 | 58.73 | 58.91 | 58.34 | 58.91 | 42000.0 | 0.12% |
| >>> | 2026-05-12 | 59.17 | 59.32 | 58.63 | 58.84 | 85200.0 | -0.76% |
| >>> | 2026-05-11 | 60.27 | 60.31 | 59.15 | 59.29 | 131600.0 | -2.19% |
| >>> | 2026-05-08 | 61.20 | 61.29 | 60.47 | 60.62 | 46900.0 | -1.16% |
| >>> | 2026-05-07 | 61.82 | 62.06 | 61.00 | 61.33 | 31900.0 | -0.44% |
| >>> | 2026-05-06 | 61.84 | 61.84 | 61.36 | 61.60 | 13800.0 | 1.92% |
| >>> | 2026-05-05 | 60.07 | 60.65 | 60.03 | 60.44 | 15000.0 | 1.21% |
| >>> | 2026-05-04 | 60.72 | 61.00 | 59.68 | 59.72 | 16200.0 | -2.08% |
| >>> | 2026-05-01 | 61.26 | 61.40 | 60.98 | 60.99 | 39200.0 | -0.08% |
| >>> | 2026-04-30 | 60.74 | 61.17 | 60.74 | 61.04 | 25400.0 | 1.11% |
| >>> | 2026-04-29 | 60.01 | 60.40 | 60.01 | 60.37 | 12600.0 | 0.05% |
| >>> | 2026-04-28 | 60.71 | 61.00 | 60.08 | 60.34 | 17700.0 | -1.0% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice