Historical Data: PIO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 44.69 | 44.81 | 44.24 | 44.24 | 7255 | -1.01% |
| >>> | 2025-12-11 | 44.49 | 44.78 | 44.49 | 44.69 | 3400 | 0.99% |
| >>> | 2025-12-10 | 43.94 | 44.31 | 43.94 | 44.25 | 4900 | 0.75% |
| >>> | 2025-12-09 | 44.19 | 44.37 | 43.88 | 43.92 | 17400 | -1.15% |
| >>> | 2025-12-08 | 44.55 | 44.55 | 44.43 | 44.43 | 1300 | -0.38% |
| >>> | 2025-12-05 | 44.96 | 45.00 | 44.60 | 44.60 | 6800 | -0.67% |
| >>> | 2025-12-04 | 44.93 | 45.00 | 44.84 | 44.90 | 5300 | -0.38% |
| >>> | 2025-12-03 | 45.00 | 45.14 | 45.00 | 45.07 | 6000 | 0.6% |
| >>> | 2025-12-02 | 44.71 | 44.94 | 44.67 | 44.80 | 4300 | 0.27% |
| >>> | 2025-12-01 | 44.72 | 45.07 | 44.68 | 44.68 | 36700 | -1.0% |
| >>> | 2025-11-28 | 45.20 | 45.20 | 45.06 | 45.13 | 3200 | -0.13% |
| >>> | 2025-11-26 | 44.99 | 45.30 | 44.94 | 45.19 | 7900 | 0.87% |
| >>> | 2025-11-25 | 44.18 | 44.80 | 44.18 | 44.80 | 8600 | 1.36% |
| >>> | 2025-11-24 | 44.18 | 44.30 | 44.02 | 44.20 | 4400 | 0.48% |
| >>> | 2025-11-21 | 43.50 | 44.14 | 43.50 | 43.99 | 5100 | 1.71% |
| >>> | 2025-11-20 | 44.10 | 44.14 | 43.25 | 43.25 | 3700 | -0.64% |
| >>> | 2025-11-19 | 43.72 | 43.78 | 43.37 | 43.53 | 8400 | -0.62% |
| >>> | 2025-11-18 | 43.87 | 43.94 | 43.78 | 43.80 | 5300 | -0.97% |
| >>> | 2025-11-17 | 44.89 | 44.89 | 44.23 | 44.23 | 6100 | -1.95% |
| >>> | 2025-11-14 | 45.11 | 45.21 | 45.02 | 45.11 | 4500 | -0.92% |
| >>> | 2025-11-13 | 45.99 | 45.99 | 45.53 | 45.53 | 7600 | -1.22% |
| >>> | 2025-11-12 | 45.98 | 46.19 | 45.97 | 46.09 | 3700 | 0.5% |
| >>> | 2025-11-11 | 45.68 | 45.92 | 45.68 | 45.86 | 4100 | 0.37% |
| >>> | 2025-11-10 | 45.70 | 45.70 | 45.42 | 45.69 | 7000 | 1.2% |
| >>> | 2025-11-07 | 44.94 | 45.15 | 44.82 | 45.15 | 6700 | 0.2% |
| >>> | 2025-11-06 | 45.14 | 45.14 | 44.96 | 45.06 | 2300 | -0.24% |
| >>> | 2025-11-05 | 44.77 | 45.23 | 44.77 | 45.17 | 5700 | 0.83% |
| >>> | 2025-11-04 | 44.56 | 44.92 | 44.54 | 44.80 | 6600 | -0.04% |
| >>> | 2025-11-03 | 44.56 | 44.85 | 44.48 | 44.82 | 8400 | -0.09% |
| >>> | 2025-10-31 | 44.83 | 44.90 | 44.72 | 44.86 | 8000 | 0.04% |
| >>> | 2025-10-30 | 44.90 | 45.31 | 44.78 | 44.84 | 6100 | -0.71% |
| >>> | 2025-10-29 | 45.38 | 45.55 | 44.99 | 45.16 | 7800 | -1.05% |
| >>> | 2025-10-28 | 45.81 | 45.84 | 45.48 | 45.64 | 7900 | -0.67% |
| >>> | 2025-10-27 | 46.26 | 46.26 | 45.88 | 45.95 | 8400 | -0.35% |
| >>> | 2025-10-24 | 46.15 | 46.15 | 45.99 | 46.11 | 2700 | 0.44% |
| >>> | 2025-10-23 | 45.68 | 45.92 | 45.68 | 45.91 | 3400 | 0.24% |
| >>> | 2025-10-22 | 45.96 | 46.10 | 45.75 | 45.80 | 15100 | -0.24% |
| >>> | 2025-10-21 | 45.68 | 45.97 | 45.67 | 45.91 | 5500 | 0.11% |
| >>> | 2025-10-20 | 45.71 | 45.89 | 45.65 | 45.86 | 5300 | 0.46% |
| >>> | 2025-10-17 | 45.17 | 45.72 | 45.17 | 45.65 | 8200 | 0.68% |
| >>> | 2025-10-16 | 45.35 | 45.44 | 45.20 | 45.34 | 4000 | 0.04% |
| >>> | 2025-10-15 | 45.36 | 45.40 | 45.14 | 45.32 | 12400 | 0.47% |
| >>> | 2025-10-14 | 44.45 | 45.33 | 44.45 | 45.11 | 4600 | 0.56% |
| >>> | 2025-10-13 | 44.85 | 45.00 | 44.77 | 44.86 | 9200 | 0.56% |
| >>> | 2025-10-10 | 45.14 | 45.14 | 44.60 | 44.61 | 11300 | -1.13% |
| >>> | 2025-10-09 | 45.48 | 45.48 | 45.01 | 45.12 | 4200 | -0.27% |
| >>> | 2025-10-08 | 45.15 | 45.35 | 45.15 | 45.24 | 3800 | 0.27% |
| >>> | 2025-10-07 | 45.38 | 45.44 | 45.03 | 45.12 | 9800 | -0.77% |
| >>> | 2025-10-06 | 45.39 | 45.50 | 45.36 | 45.47 | 12300 | 0.31% |
| >>> | 2025-10-03 | 45.10 | 45.39 | 45.10 | 45.33 | 5600 | 0.49% |
| >>> | 2025-10-02 | 44.84 | 45.14 | 44.78 | 45.11 | 6300 | 0.49% |
| >>> | 2025-10-01 | 44.79 | 44.90 | 44.64 | 44.89 | 30000 | 0.0% |
| >>> | 2025-09-30 | 44.39 | 44.89 | 44.39 | 44.89 | 3900 | 1.49% |
| >>> | 2025-09-29 | 44.17 | 44.27 | 44.14 | 44.23 | 6500 | 0.09% |
| >>> | 2025-09-26 | 43.85 | 44.19 | 43.85 | 44.19 | 61600 | 0.57% |
| >>> | 2025-09-25 | 43.84 | 44.05 | 43.84 | 43.94 | 7900 | -0.92% |
| >>> | 2025-09-24 | 44.67 | 44.67 | 44.26 | 44.35 | 22400 | -0.78% |
| >>> | 2025-09-23 | 44.89 | 45.02 | 44.68 | 44.70 | 7800 | -0.31% |
| >>> | 2025-09-22 | 44.55 | 44.87 | 44.52 | 44.84 | 4300 | 0.27% |
| >>> | 2025-09-19 | 44.88 | 44.88 | 44.64 | 44.72 | 2900 | -0.49% |
| >>> | 2025-09-18 | 44.61 | 45.01 | 44.61 | 44.94 | 5100 | 0.72% |
| >>> | 2025-09-17 | 44.79 | 45.06 | 44.57 | 44.62 | 5900 | -0.45% |
| >>> | 2025-09-16 | 44.90 | 44.90 | 44.65 | 44.82 | 4100 | -0.18% |
| >>> | 2025-09-15 | 44.87 | 44.98 | 44.73 | 44.90 | 11700 | 0.29% |
| >>> | 2025-09-12 | 44.92 | 45.00 | 44.72 | 44.77 | 3600 | -0.97% |
| >>> | 2025-09-11 | 44.50 | 45.21 | 44.50 | 45.21 | 6000 | 1.57% |
| >>> | 2025-09-10 | 44.68 | 44.72 | 44.47 | 44.51 | 13900 | 0.0% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice