Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 43.15 | -0.12 | -0.28% | 43.14 | 43.3028 | 43.00 | 11,627 |
| May 16 2024 | 43.27 | -0.27 | -0.62% | 43.32 | 43.54 | 43.23 | 4,789 |
| May 15 2024 | 43.54 | 0.62 | 1.44% | 43.26 | 43.54 | 43.03 | 18,397 |
| May 14 2024 | 42.92 | 0.04 | 0.09% | 42.80 | 42.97 | 42.7001 | 7,881 |
| May 13 2024 | 42.88 | 0.21 | 0.49% | 42.99 | 43.04 | 42.79 | 6,593 |
| May 10 2024 | 42.67 | 0.15 | 0.35% | 42.76 | 42.77 | 42.60 | 16,999 |
| May 09 2024 | 42.52 | 0.10 | 0.24% | 42.34 | 42.72 | 42.23 | 10,856 |
| May 08 2024 | 42.42 | 0.10 | 0.24% | 42.38 | 42.46 | 42.38 | 5,831 |
| May 07 2024 | 42.32 | 0.19 | 0.45% | 42.25 | 42.36 | 42.13 | 4,272 |
| May 06 2024 | 42.13 | 0.21 | 0.50% | 42.02 | 42.1799 | 41.91 | 9,955 |
| May 03 2024 | 41.92 | 0.59 | 1.43% | 41.79 | 41.9644 | 41.7291 | 5,648 |
| May 02 2024 | 41.33 | 0.49 | 1.20% | 41.36 | 41.36 | 40.95 | 6,011 |
| May 01 2024 | 40.84 | 0.24 | 0.59% | 40.61 | 41.05 | 40.55 | 7,835 |
| Apr 30 2024 | 40.60 | -0.62 | -1.50% | 40.91 | 41.015 | 40.60 | 1,739 |
| Apr 29 2024 | 41.22 | 0.18 | 0.44% | 41.19 | 41.35 | 41.11 | 7,154 |
| Apr 26 2024 | 41.04 | 0.27 | 0.65% | 41.08 | 41.3099 | 41.04 | 8,032 |
| Apr 25 2024 | 40.775 | -0.34 | -0.81% | 40.57 | 40.875 | 40.17 | 6,324 |
| Apr 24 2024 | 41.11 | 0.36 | 0.88% | 41.18 | 41.285 | 40.8101 | 12,835 |
| Apr 23 2024 | 40.75 | 0.53 | 1.32% | 40.55 | 40.9811 | 40.55 | 5,980 |
| Apr 22 2024 | 40.22 | 0.19 | 0.47% | 40.16 | 40.5073 | 40.049 | 12,454 |
| Apr 19 2024 | 40.03 | -0.36 | -0.89% | 40.14 | 40.29 | 40.01 | 9,122 |
| Apr 18 2024 | 40.39 | 0.00 | 0.00% | 40.39 | 40.6299 | 40.23 | 6,794 |
| Apr 17 2024 | 40.39 | -0.01 | -0.02% | 40.62 | 40.62 | 40.25 | 9,859 |
| Apr 16 2024 | 40.40 | -0.28 | -0.69% | 40.24 | 40.488 | 40.24 | 5,515 |
| Apr 15 2024 | 40.68 | -0.28 | -0.68% | 41.30 | 41.4552 | 40.60 | 8,862 |
| Apr 12 2024 | 40.96 | -0.77 | -1.85% | 41.26 | 41.49 | 40.80 | 5,538 |
| Apr 11 2024 | 41.73 | 0.21 | 0.51% | 41.69 | 41.87 | 41.31 | 5,944 |
| Apr 10 2024 | 41.52 | -1.11 | -2.60% | 41.56 | 41.6977 | 41.46 | 3,943 |
| Apr 09 2024 | 42.63 | 0.87 | 2.08% | 42.48 | 42.63 | 42.26 | 3,359 |
| Apr 08 2024 | 41.76 | -0.14 | -0.33% | 41.84 | 41.8923 | 41.71 | 19,137 |
| Apr 05 2024 | 41.90 | 0.02 | 0.05% | 41.66 | 42.04 | 41.66 | 4,164 |
| Apr 04 2024 | 41.88 | -0.37 | -0.88% | 42.59 | 42.7135 | 41.88 | 9,063 |
| Apr 03 2024 | 42.25 | 0.02 | 0.05% | 42.01 | 42.3999 | 42.01 | 3,917 |
| Apr 02 2024 | 42.23 | -0.67 | -1.56% | 42.2511 | 42.30 | 42.15 | 5,371 |
| Apr 01 2024 | 42.90 | -0.21 | -0.49% | 43.10 | 43.25 | 42.59 | 7,959 |
| Mar 28 2024 | 43.11 | 0.77 | 1.82% | 42.71 | 43.239 | 42.71 | 4,903 |
| Mar 27 2024 | 42.34 | 0.35 | 0.83% | 42.04 | 42.34 | 41.89 | 6,797 |
| Mar 26 2024 | 41.99 | 0.16 | 0.38% | 41.98 | 42.11 | 41.95 | 6,671 |
| Mar 25 2024 | 41.83 | -0.43 | -1.02% | 42.19 | 42.19 | 41.83 | 11,684 |
| Mar 22 2024 | 42.26 | -0.24 | -0.56% | 42.51 | 42.5899 | 42.20 | 7,637 |
| Mar 21 2024 | 42.50 | 0.33 | 0.78% | 41.00 | 42.6169 | 41.00 | 9,944 |
| Mar 20 2024 | 42.17 | 0.34 | 0.81% | 41.79 | 42.27 | 41.79 | 8,643 |
| Mar 19 2024 | 41.83 | 0.15 | 0.36% | 41.44 | 41.83 | 41.43 | 7,514 |
| Mar 18 2024 | 41.68 | -0.03 | -0.07% | 41.69 | 41.818 | 41.59 | 4,525 |
| Mar 15 2024 | 41.71 | 0.08 | 0.19% | 41.57 | 41.87 | 41.50 | 10,056 |
| Mar 14 2024 | 41.63 | -0.47 | -1.12% | 42.06 | 42.06 | 41.50 | 36,380 |
| Mar 13 2024 | 42.10 | -0.12 | -0.28% | 42.03 | 42.251 | 42.03 | 4,439 |
| Mar 12 2024 | 42.22 | 0.32 | 0.76% | 42.02 | 42.2786 | 42.02 | 5,224 |
| Mar 11 2024 | 41.90 | -0.16 | -0.38% | 41.92 | 42.1396 | 41.7167 | 5,629 |
| Mar 08 2024 | 42.06 | -0.18 | -0.43% | 42.30 | 42.3175 | 42.0316 | 6,953 |
| Mar 07 2024 | 42.24 | 0.42 | 1.00% | 42.10 | 42.2898 | 42.10 | 11,075 |
| Mar 06 2024 | 41.82 | 0.47 | 1.14% | 41.65 | 42.0595 | 41.65 | 9,282 |
| Mar 05 2024 | 41.35 | -0.34 | -0.82% | 41.53 | 41.6746 | 41.30 | 8,508 |
| Mar 04 2024 | 41.69 | 0.04 | 0.10% | 41.62 | 41.8175 | 41.5401 | 3,661 |
| Mar 01 2024 | 41.65 | 0.59 | 1.44% | 41.24 | 41.65 | 41.21 | 16,154 |
| Feb 29 2024 | 41.06 | -0.03 | -0.07% | 41.29 | 41.345 | 41.045 | 5,438 |
| Feb 28 2024 | 41.09 | 0.03 | 0.07% | 40.93 | 41.2642 | 40.93 | 3,842 |
| Feb 27 2024 | 41.06 | 0.34 | 0.83% | 40.94 | 41.09 | 40.90 | 12,364 |
| Feb 26 2024 | 40.72 | -0.14 | -0.34% | 40.85 | 40.89 | 40.71 | 19,828 |
| Feb 23 2024 | 40.86 | 0.16 | 0.39% | 40.80 | 40.9599 | 40.7653 | 8,178 |
| Feb 22 2024 | 40.70 | 0.62 | 1.55% | 40.55 | 40.72 | 40.41 | 12,093 |
| Feb 21 2024 | 40.08 | 0.06 | 0.15% | 39.97 | 40.1042 | 39.97 | 24,002 |
| Feb 20 2024 | 40.02 | -0.14 | -0.34% | 40.12 | 40.1238 | 39.92 | 18,452 |
