Historical Data: PEJ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 65.46 | 65.74 | 65.50 | 65.47 | 15586.0 | 1.08% |
| >>> | 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% |
| >>> | 2026-04-27 | 61.03 | 61.27 | 60.95 | 60.95 | 39100.0 | -0.16% |
| >>> | 2026-04-24 | 60.80 | 61.12 | 60.54 | 61.05 | 5700.0 | 0.48% |
| >>> | 2026-04-23 | 61.30 | 61.30 | 60.11 | 60.76 | 16300.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice