Historical Data: PIO

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

date open high low close volume change (%)
>>> 2026-06-18 45.09 45.22 44.89 45.03 3716.0 0.92%
>>> 2026-06-17 45.26 45.52 44.62 44.62 3700.0 -0.89%
>>> 2026-06-16 44.83 45.07 44.75 45.02 4700.0 0.83%
>>> 2026-06-15 44.87 44.89 44.52 44.65 5800.0 1.96%
>>> 2026-06-12 43.69 43.92 43.69 43.79 2400.0 0.6%
>>> 2026-06-11 43.26 43.56 42.72 43.53 10800.0 1.02%
>>> 2026-06-10 43.77 43.90 43.09 43.09 3500.0 -1.96%
>>> 2026-06-09 43.78 44.21 43.78 43.95 2300.0 1.01%
>>> 2026-06-08 43.58 43.67 43.37 43.51 8900.0 -0.39%
>>> 2026-06-05 44.16 44.34 43.68 43.68 9300.0 -1.49%
>>> 2026-06-04 44.44 44.44 44.24 44.34 4400.0 0.38%
>>> 2026-06-03 44.27 44.38 44.06 44.17 12800.0 0.36%
>>> 2026-06-02 43.91 44.09 43.71 44.01 24400.0 -0.23%
>>> 2026-06-01 43.85 44.23 43.69 44.11 4600.0 -0.09%
>>> 2026-05-29 43.98 44.37 43.93 44.15 27200.0 0.07%
>>> 2026-05-28 43.92 44.16 43.92 44.12 3400.0 0.18%
>>> 2026-05-27 44.16 44.42 43.97 44.04 7800.0 -0.38%
>>> 2026-05-26 44.52 44.52 44.08 44.21 6700.0 0.66%
>>> 2026-05-22 43.88 43.98 43.73 43.92 5900.0 0.85%
>>> 2026-05-21 43.20 43.55 43.08 43.55 3200.0 0.53%
>>> 2026-05-20 42.95 43.37 42.95 43.32 5700.0 0.91%
>>> 2026-05-19 43.14 43.26 42.88 42.93 6300.0 -1.92%
>>> 2026-05-18 43.61 43.81 43.47 43.77 13700.0 0.46%
>>> 2026-05-15 43.67 43.86 43.52 43.57 9200.0 -1.98%
>>> 2026-05-14 44.51 44.70 44.38 44.45 3500.0 -0.04%
>>> 2026-05-13 44.78 44.78 44.32 44.47 68800.0 -0.91%
>>> 2026-05-12 45.14 45.26 44.71 44.88 34400.0 -1.69%
>>> 2026-05-11 46.01 46.01 45.52 45.65 30200.0 -0.76%
>>> 2026-05-08 46.47 46.47 45.88 46.00 31400.0 -0.11%
>>> 2026-05-07 46.71 46.71 45.93 46.05 4600.0 -0.88%
>>> 2026-05-06 46.40 46.72 46.27 46.46 30000.0 1.2%
>>> 2026-05-05 45.77 45.95 45.40 45.91 32900.0 1.39%
>>> 2026-05-04 45.56 45.93 45.12 45.28 18200.0 -0.96%
>>> 2026-05-01 45.84 45.98 45.72 45.72 4200.0 -0.67%
>>> 2026-04-30 45.60 46.03 45.60 46.03 3400.0 2.18%
>>> 2026-04-29 45.52 45.52 44.75 45.05 4500.0 -1.49%
>>> 2026-04-28 45.73 45.73 45.58 45.73 3200.0 -1.38%
>>> 2026-04-27 46.35 46.58 46.26 46.37 13600.0 0.04%
>>> 2026-04-24 46.19 46.43 46.04 46.35 4800.0 0.32%
>>> 2026-04-23 46.35 46.58 46.08 46.20 5000.0 -0.54%
>>> 2026-04-22 46.77 46.77 46.37 46.45 6000.0 0.39%
>>> 2026-04-21 46.59 46.64 46.08 46.27 32600.0 -1.2%
>>> 2026-04-20 46.75 46.84 46.68 46.83 6900.0 -0.04%
>>> 2026-04-17 47.15 47.15 46.85 46.85 3100.0 1.47%
>>> 2026-04-16 46.46 46.46 46.03 46.17 6300.0 0.0%
>>> 2026-04-15 46.40 46.40 46.00 46.17 3500.0 -1.07%
>>> 2026-04-14 46.40 46.80 46.40 46.67 3800.0 0.78%
>>> 2026-04-13 45.70 46.31 45.66 46.31 7300.0 0.76%
>>> 2026-04-10 46.09 46.09 45.74 45.96 4600.0 0.42%
>>> 2026-04-09 45.44 45.99 45.33 45.77 19800.0 0.24%
>>> 2026-04-08 45.98 45.98 45.38 45.66 5600.0 4.22%
>>> 2026-04-07 44.00 44.00 43.39 43.81 10200.0 -0.34%
>>> 2026-04-06 43.82 44.06 43.66 43.96 13000.0 0.64%
>>> 2026-04-02 43.72 43.77 43.50 43.68 2000.0 -0.84%
>>> 2026-04-01 43.83 44.14 43.80 44.05 4200.0 1.45%
>>> 2026-03-31 42.81 43.56 42.64 43.42 6200.0 2.79%
>>> 2026-03-30 42.59 42.72 42.15 42.24 17200.0 0.12%
>>> 2026-03-27 42.56 42.68 42.09 42.19 19500.0 -1.54%
>>> 2026-03-26 43.11 43.75 42.85 42.85 4000.0 -1.88%
>>> 2026-03-25 43.76 43.76 43.33 43.67 14700.0 1.84%
>>> 2026-03-24 42.64 43.17 42.62 42.88 4500.0 -0.86%
>>> 2026-03-23 43.15 43.67 43.06 43.25 14000.0 2.1%
>>> 2026-03-20 43.10 43.10 42.06 42.36 12500.0 -2.19%
>>> 2026-03-19 42.70 43.37 42.47 43.31 23200.0 -0.3%
>>> 2026-03-18 44.00 44.00 43.42 43.44 4300.0 -1.45%
>>> 2026-03-17 44.21 44.39 44.04 44.08 4900.0 0.66%
>>> 2026-03-16 43.93 43.93 43.58 43.79 14400.0 0.62%

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