Historical Data: PEJ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 58.13 | 57.90 | 57.41 | 57.47 | 22133 | -1.19% |
| >>> | 2025-07-14 | 57.73 | 58.20 | 57.73 | 58.16 | 21500 | 0.74% |
| >>> | 2025-07-11 | 58.08 | 58.08 | 57.48 | 57.73 | 34900 | -1.2% |
| >>> | 2025-07-10 | 57.94 | 58.62 | 57.94 | 58.43 | 28746 | 1.56% |
| >>> | 2025-07-09 | 57.63 | 57.66 | 57.31 | 57.53 | 16725 | 0.1% |
| >>> | 2025-07-08 | 57.60 | 57.84 | 57.25 | 57.47 | 38320 | 0.03% |
| >>> | 2025-07-07 | 57.58 | 57.74 | 57.14 | 57.45 | 57012 | -0.62% |
| >>> | 2025-07-03 | 57.54 | 57.93 | 57.54 | 57.81 | 15531 | 0.54% |
| >>> | 2025-07-02 | 57.03 | 57.50 | 56.92 | 57.50 | 40263 | 0.74% |
| >>> | 2025-07-01 | 56.75 | 57.38 | 56.75 | 57.08 | 66738 | 0.32% |
| >>> | 2025-06-30 | 56.81 | 57.00 | 56.59 | 56.90 | 22902 | 0.26% |
| >>> | 2025-06-27 | 56.06 | 56.75 | 56.02 | 56.75 | 27534 | 1.21% |
| >>> | 2025-06-26 | 55.36 | 56.07 | 55.27 | 56.07 | 110198 | 1.45% |
| >>> | 2025-06-25 | 55.73 | 55.73 | 55.09 | 55.27 | 30193 | -0.77% |
| >>> | 2025-06-24 | 55.49 | 55.91 | 55.49 | 55.70 | 16188 | 1.27% |
| >>> | 2025-06-23 | 54.16 | 55.00 | 53.68 | 55.00 | 27468 | 1.33% |
| >>> | 2025-06-20 | 54.46 | 54.68 | 54.14 | 54.28 | 25270 | 0.54% |
| >>> | 2025-06-18 | 53.78 | 54.20 | 53.66 | 53.99 | 48347 | 0.35% |
| >>> | 2025-06-17 | 53.77 | 54.09 | 53.56 | 53.80 | 39624 | -0.66% |
| >>> | 2025-06-16 | 53.46 | 54.16 | 53.46 | 54.16 | 74926 | 2.48% |
| >>> | 2025-06-13 | 53.15 | 53.45 | 52.67 | 52.85 | 63364 | -2.02% |
| >>> | 2025-06-12 | 53.70 | 53.98 | 53.61 | 53.94 | 44029 | -0.07% |
| >>> | 2025-06-11 | 54.19 | 54.30 | 53.78 | 53.98 | 23083 | -0.11% |
| >>> | 2025-06-10 | 54.45 | 54.45 | 53.92 | 54.04 | 21057 | -0.64% |
| >>> | 2025-06-09 | 54.76 | 54.77 | 54.39 | 54.39 | 31285 | -0.2% |
| >>> | 2025-06-06 | 54.39 | 54.50 | 54.11 | 54.50 | 9781 | 1.28% |
| >>> | 2025-06-05 | 54.05 | 54.20 | 53.50 | 53.81 | 119354 | -0.37% |
| >>> | 2025-06-04 | 53.86 | 54.12 | 53.86 | 54.01 | 16890 | 0.17% |
| >>> | 2025-06-03 | 53.63 | 54.11 | 53.59 | 53.92 | 15663 | 0.5% |
| >>> | 2025-06-02 | 53.02 | 53.66 | 52.78 | 53.65 | 27890 | 0.64% |
| >>> | 2025-05-30 | 52.91 | 53.36 | 52.78 | 53.31 | 32735 | 0.47% |
| >>> | 2025-05-29 | 53.45 | 53.45 | 52.87 | 53.06 | 24081 | -0.04% |
| >>> | 2025-05-28 | 53.15 | 53.21 | 53.00 | 53.08 | 28951 | -0.3% |
| >>> | 2025-05-27 | 52.36 | 53.36 | 52.36 | 53.24 | 44247 | 3.08% |
| >>> | 2025-05-23 | 50.76 | 51.80 | 50.76 | 51.65 | 14591 | 0.08% |
| >>> | 2025-05-22 | 51.19 | 51.87 | 51.19 | 51.61 | 24269 | 0.51% |
| >>> | 2025-05-21 | 52.05 | 52.20 | 51.18 | 51.35 | 62933 | -2.43% |
| >>> | 2025-05-20 | 52.59 | 52.77 | 52.35 | 52.63 | 25600 | -0.79% |
| >>> | 2025-05-19 | 52.47 | 53.10 | 52.47 | 53.05 | 40851 | -0.38% |
| >>> | 2025-05-16 | 52.64 | 53.25 | 52.53 | 53.25 | 49555 | 1.37% |
| >>> | 2025-05-15 | 52.53 | 52.74 | 52.24 | 52.53 | 33874 | -0.38% |
| >>> | 2025-05-14 | 52.82 | 53.01 | 52.66 | 52.73 | 111242 | -0.11% |
| >>> | 2025-05-13 | 52.07 | 52.98 | 52.07 | 52.79 | 36505 | 1.5% |
| >>> | 2025-05-12 | 52.05 | 52.25 | 51.52 | 52.01 | 58686 | 3.9% |
| >>> | 2025-05-09 | 50.60 | 50.60 | 49.84 | 50.06 | 10436 | -0.87% |
| >>> | 2025-05-08 | 50.20 | 51.00 | 50.20 | 50.50 | 33653 | 1.22% |
| >>> | 2025-05-07 | 49.71 | 50.10 | 49.63 | 49.89 | 20977 | 0.93% |
| >>> | 2025-05-06 | 49.17 | 49.52 | 49.05 | 49.43 | 39677 | -0.92% |
| >>> | 2025-05-05 | 49.34 | 50.27 | 49.34 | 49.89 | 39532 | 0.08% |
| >>> | 2025-05-02 | 49.01 | 49.95 | 49.01 | 49.85 | 172649 | 3.32% |
| >>> | 2025-05-01 | 48.40 | 48.71 | 48.15 | 48.25 | 58512 | 0.5% |
| >>> | 2025-04-30 | 47.29 | 48.19 | 46.73 | 48.01 | 31696 | -0.72% |
| >>> | 2025-04-29 | 48.22 | 48.55 | 47.73 | 48.36 | 25965 | -0.25% |
| >>> | 2025-04-28 | 48.39 | 48.96 | 48.02 | 48.48 | 236439 | 0.37% |
| >>> | 2025-04-25 | 47.99 | 48.31 | 47.88 | 48.30 | 33085 | 0.25% |
| >>> | 2025-04-24 | 47.59 | 48.23 | 47.49 | 48.18 | 28846 | 1.07% |
| >>> | 2025-04-23 | 48.46 | 49.30 | 47.57 | 47.67 | 170889 | 1.47% |
| >>> | 2025-04-22 | 46.18 | 47.13 | 46.18 | 46.98 | 45740 | 3.28% |
| >>> | 2025-04-21 | 46.14 | 46.26 | 44.98 | 45.49 | 60035 | -2.59% |
| >>> | 2025-04-17 | 46.36 | 46.96 | 46.19 | 46.70 | 28279 | 0.89% |
| >>> | 2025-04-16 | 46.50 | 46.98 | 45.65 | 46.29 | 136025 | -0.75% |
| >>> | 2025-04-15 | 46.31 | 47.05 | 46.31 | 46.64 | 136396 | 0.8% |
| >>> | 2025-04-14 | 46.84 | 46.95 | 45.79 | 46.27 | 32923 | 0.54% |
| >>> | 2025-04-11 | 45.27 | 46.04 | 44.74 | 46.02 | 250456 | 1.19% |
| >>> | 2025-04-10 | 46.64 | 46.80 | 44.65 | 45.48 | 37453 | -5.17% |
| >>> | 2025-04-09 | 42.52 | 48.30 | 42.52 | 47.96 | 79724 | 11.95% |
| >>> | 2025-04-08 | 45.10 | 45.38 | 42.35 | 42.84 | 452646 | -1.15% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice