Historical Data: PIO
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 43.15 | 43.15 | 42.10 | 42.41 | 12309.0 | -2.19% |
| >>> | 2026-03-19 | 42.75 | 43.42 | 42.52 | 43.36 | 23200.0 | -0.3% |
| >>> | 2026-03-18 | 44.05 | 44.05 | 43.47 | 43.49 | 4300.0 | -1.45% |
| >>> | 2026-03-17 | 44.26 | 44.44 | 44.09 | 44.13 | 4900.0 | 0.66% |
| >>> | 2026-03-16 | 43.98 | 43.98 | 43.63 | 43.84 | 14400.0 | 0.74% |
| >>> | 2026-03-13 | 44.10 | 44.10 | 43.37 | 43.52 | 6100.0 | -1.23% |
| >>> | 2026-03-12 | 44.38 | 44.50 | 44.06 | 44.06 | 13200.0 | -1.96% |
| >>> | 2026-03-11 | 44.98 | 45.07 | 44.51 | 44.94 | 10500.0 | 0.13% |
| >>> | 2026-03-10 | 45.29 | 45.55 | 44.88 | 44.88 | 9300.0 | -0.16% |
| >>> | 2026-03-09 | 44.20 | 44.95 | 43.61 | 44.95 | 11100.0 | -0.27% |
| >>> | 2026-03-06 | 44.96 | 45.16 | 44.78 | 45.07 | 16600.0 | -1.53% |
| >>> | 2026-03-05 | 46.11 | 46.53 | 45.52 | 45.77 | 5300.0 | -2.2% |
| >>> | 2026-03-04 | 46.46 | 46.80 | 46.30 | 46.80 | 6600.0 | 0.34% |
| >>> | 2026-03-03 | 46.05 | 46.91 | 45.45 | 46.64 | 79100.0 | -2.3% |
| >>> | 2026-03-02 | 47.42 | 47.90 | 47.42 | 47.74 | 67200.0 | -1.18% |
| >>> | 2026-02-27 | 48.30 | 48.49 | 48.16 | 48.31 | 10200.0 | -0.66% |
| >>> | 2026-02-26 | 48.41 | 48.63 | 48.15 | 48.63 | 5600.0 | 0.27% |
| >>> | 2026-02-25 | 48.46 | 48.57 | 48.17 | 48.50 | 14400.0 | -0.02% |
| >>> | 2026-02-24 | 47.96 | 48.54 | 47.96 | 48.51 | 5200.0 | 1.49% |
| >>> | 2026-02-23 | 48.17 | 48.18 | 47.65 | 47.80 | 8100.0 | -1.06% |
| >>> | 2026-02-20 | 48.12 | 48.35 | 48.12 | 48.31 | 3100.0 | 1.15% |
| >>> | 2026-02-19 | 47.64 | 47.90 | 47.64 | 47.76 | 60600.0 | -0.69% |
| >>> | 2026-02-18 | 48.10 | 48.35 | 48.00 | 48.09 | 2600.0 | 0.38% |
| >>> | 2026-02-17 | 48.01 | 48.01 | 47.71 | 47.91 | 8300.0 | -0.1% |
| >>> | 2026-02-13 | 47.46 | 48.00 | 47.34 | 47.96 | 7700.0 | 0.86% |
| >>> | 2026-02-12 | 48.41 | 48.53 | 47.55 | 47.55 | 56300.0 | -1.25% |
| >>> | 2026-02-11 | 48.00 | 48.16 | 48.00 | 48.15 | 3900.0 | 0.46% |
| >>> | 2026-02-10 | 47.78 | 48.07 | 47.74 | 47.93 | 3600.0 | 1.16% |
| >>> | 2026-02-09 | 47.42 | 47.45 | 47.26 | 47.38 | 6800.0 | 0.25% |
| >>> | 2026-02-06 | 46.84 | 47.29 | 46.84 | 47.26 | 33900.0 | 1.5% |
| >>> | 2026-02-05 | 46.75 | 46.88 | 46.42 | 46.56 | 85100.0 | -1.04% |
| >>> | 2026-02-04 | 46.97 | 47.16 | 46.93 | 47.05 | 5500.0 | 0.77% |
| >>> | 2026-02-03 | 47.20 | 47.28 | 46.60 | 46.69 | 6900.0 | -0.66% |
| >>> | 2026-02-02 | 46.61 | 47.06 | 46.61 | 47.00 | 7700.0 | 0.84% |
| >>> | 2026-01-30 | 46.71 | 46.80 | 46.41 | 46.61 | 7100.0 | -0.85% |
| >>> | 2026-01-29 | 47.21 | 47.22 | 46.50 | 47.01 | 17800.0 | 0.45% |
| >>> | 2026-01-28 | 47.09 | 47.09 | 46.59 | 46.80 | 8700.0 | -0.99% |
| >>> | 2026-01-27 | 47.47 | 47.47 | 47.08 | 47.27 | 3500.0 | 0.17% |
| >>> | 2026-01-26 | 47.16 | 47.43 | 47.16 | 47.19 | 6000.0 | 0.04% |
| >>> | 2026-01-23 | 46.83 | 47.17 | 46.83 | 47.17 | 6100.0 | 0.06% |
| >>> | 2026-01-22 | 47.05 | 47.27 | 46.92 | 47.14 | 9300.0 | 0.79% |
| >>> | 2026-01-21 | 46.47 | 46.77 | 46.27 | 46.77 | 4800.0 | 2.48% |
| >>> | 2026-01-20 | 45.94 | 45.94 | 45.55 | 45.64 | 4400.0 | -1.89% |
| >>> | 2026-01-16 | 46.56 | 46.60 | 46.38 | 46.52 | 6100.0 | 0.52% |
| >>> | 2026-01-15 | 46.09 | 46.37 | 46.09 | 46.28 | 2200.0 | 1.11% |
| >>> | 2026-01-14 | 45.62 | 45.90 | 45.62 | 45.77 | 6200.0 | 0.48% |
| >>> | 2026-01-13 | 45.55 | 45.64 | 45.50 | 45.55 | 1800.0 | -0.76% |
| >>> | 2026-01-12 | 45.75 | 46.01 | 45.75 | 45.90 | 11200.0 | -0.15% |
| >>> | 2026-01-09 | 45.66 | 46.02 | 45.66 | 45.97 | 6600.0 | 0.77% |
| >>> | 2026-01-08 | 45.33 | 45.75 | 45.33 | 45.62 | 6600.0 | 0.77% |
| >>> | 2026-01-07 | 45.67 | 45.67 | 45.15 | 45.27 | 4600.0 | 0.18% |
| >>> | 2026-01-06 | 44.87 | 45.20 | 44.76 | 45.19 | 88900.0 | 0.74% |
| >>> | 2026-01-05 | 44.42 | 45.05 | 44.42 | 44.86 | 3900.0 | 0.85% |
| >>> | 2026-01-02 | 44.31 | 44.48 | 44.23 | 44.48 | 2200.0 | 0.75% |
| >>> | 2025-12-31 | 44.44 | 44.44 | 44.15 | 44.15 | 4400.0 | -0.83% |
| >>> | 2025-12-30 | 44.55 | 44.68 | 44.40 | 44.52 | 7100.0 | 0.18% |
| >>> | 2025-12-29 | 44.48 | 44.70 | 44.40 | 44.44 | 8100.0 | -0.09% |
| >>> | 2025-12-26 | 44.44 | 44.55 | 44.36 | 44.48 | 5700.0 | -0.18% |
| >>> | 2025-12-24 | 44.61 | 44.67 | 44.41 | 44.56 | 3000.0 | 0.32% |
| >>> | 2025-12-23 | 44.48 | 44.48 | 44.30 | 44.42 | 4100.0 | 0.25% |
| >>> | 2025-12-22 | 44.10 | 44.38 | 44.10 | 44.31 | 5300.0 | 0.61% |
| >>> | 2025-12-19 | 44.07 | 44.11 | 43.99 | 44.04 | 5200.0 | 0.25% |
| >>> | 2025-12-18 | 43.98 | 44.21 | 43.85 | 43.93 | 5900.0 | 0.16% |
| >>> | 2025-12-17 | 43.95 | 44.24 | 43.81 | 43.86 | 2600.0 | -0.54% |
| >>> | 2025-12-16 | 44.19 | 44.19 | 44.02 | 44.10 | 1700.0 | -0.5% |
| >>> | 2025-12-15 | 44.53 | 44.53 | 44.25 | 44.32 | 13700.0 | 0.27% |
| >>> | 2025-12-12 | 44.65 | 44.77 | 44.20 | 44.20 | 7800.0 | -1.1% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice