Historical Data: PEJ

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

date open high low close volume change (%)
>>> 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%
>>> 2025-04-07 41.68 45.22 41.08 43.34 188861 -0.32%
>>> 2025-04-04 44.14 44.39 42.94 43.48 107253 -5.31%
>>> 2025-04-03 47.29 47.58 45.89 45.92 100725 -7.72%
>>> 2025-04-02 47.99 49.87 47.99 49.76 37059 2.18%
>>> 2025-04-01 48.62 48.92 47.82 48.70 150182 0.1%
>>> 2025-03-31 47.69 48.82 46.95 48.65 50918 -0.1%
>>> 2025-03-28 50.16 50.16 48.46 48.70 334316 -3.22%
>>> 2025-03-27 50.46 50.78 49.91 50.32 72235 -0.79%
>>> 2025-03-26 51.15 51.22 50.49 50.72 73724 -0.49%
>>> 2025-03-25 51.27 51.30 50.82 50.97 20840 -0.41%
>>> 2025-03-24 50.49 51.19 50.36 51.18 57589 3.19%
>>> 2025-03-21 48.97 49.65 48.43 49.60 38922 -0.2%
>>> 2025-03-20 49.44 50.13 49.34 49.70 65762 -0.12%
>>> 2025-03-19 48.44 50.07 48.44 49.76 50405 2.87%
>>> 2025-03-18 48.96 48.96 47.99 48.37 73972 -1.71%
>>> 2025-03-17 48.38 49.41 48.36 49.21 363718 1.93%
>>> 2025-03-14 47.49 48.28 47.42 48.28 75444 3.21%
>>> 2025-03-13 48.25 48.25 46.51 46.78 409188 -3.05%
>>> 2025-03-12 48.86 49.27 47.71 48.25 115547 0.19%
>>> 2025-03-11 48.60 49.17 47.60 48.16 614507 -1.31%
>>> 2025-03-10 49.73 49.73 48.05 48.80 1350000 -3.52%
>>> 2025-03-07 50.54 50.60 49.06 50.58 327601 -0.24%
>>> 2025-03-06 52.13 52.45 50.66 50.70 113452 -4.38%
>>> 2025-03-05 52.46 53.19 52.27 53.02 226158 1.03%
>>> 2025-03-04 52.78 53.13 51.28 52.48 142271 -1.54%
>>> 2025-03-03 54.81 54.95 53.19 53.30 40971 -2.47%
>>> 2025-02-28 53.68 54.65 53.68 54.65 67897 1.66%
>>> 2025-02-27 54.92 55.01 53.72 53.76 71711 -1.83%
>>> 2025-02-26 54.52 55.42 54.52 54.76 57049 0.72%
>>> 2025-02-25 55.43 55.43 54.09 54.37 51969 -1.91%
>>> 2025-02-24 55.27 55.71 54.60 55.43 79327 0.8%
>>> 2025-02-21 57.06 57.06 54.92 54.99 58497 -3.0%
>>> 2025-02-20 57.40 57.40 56.15 56.69 23913 -1.24%
>>> 2025-02-19 57.47 57.53 56.81 57.40 46011 -0.55%
>>> 2025-02-18 57.43 57.93 57.39 57.72 44651 0.65%
>>> 2025-02-14 57.27 57.40 56.89 57.35 92749 0.72%
>>> 2025-02-13 56.80 57.03 56.16 56.94 26407 0.62%
>>> 2025-02-12 55.73 56.61 55.73 56.59 27895 1.0%
>>> 2025-02-11 56.27 56.27 55.72 56.03 36261 -0.78%
>>> 2025-02-10 57.18 57.28 56.44 56.47 63901 -0.53%
>>> 2025-02-07 57.20 57.56 56.70 56.77 124144 0.05%
>>> 2025-02-06 56.63 56.82 56.46 56.74 98101 0.73%
>>> 2025-02-05 56.25 56.49 55.75 56.33 29237 0.46%
>>> 2025-02-04 56.02 56.20 55.84 56.07 70338 0.45%
>>> 2025-02-03 54.58 56.04 54.58 55.82 38224 -0.07%
>>> 2025-01-31 56.58 56.81 55.78 55.86 60476 -0.96%
>>> 2025-01-30 56.11 56.56 56.08 56.40 53145 1.2%
>>> 2025-01-29 55.46 55.81 55.38 55.73 24400 1.07%
>>> 2025-01-28 54.28 55.29 54.23 55.14 59098 1.72%
>>> 2025-01-27 53.52 54.36 53.52 54.21 30475 0.26%
>>> 2025-01-24 53.99 54.08 53.87 54.07 53314 0.19%
>>> 2025-01-23 53.35 53.97 53.22 53.97 120495 1.09%
>>> 2025-01-22 53.70 53.81 53.34 53.39 71996 -0.17%
>>> 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%

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