PIO(PIO)
PIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $44.45 | $44.59 | $44.21 | $44.35 | 8,252 |
| 7/28/2026 | $44.20 | $44.98 | $44.12 | $44.88 | 15,200 |
| 7/27/2026 | $44.45 | $44.60 | $44.23 | $44.38 | 4,284 |
| 7/24/2026 | $44.03 | $44.32 | $44.03 | $44.17 | 2,312 |
| 7/23/2026 | $43.70 | $43.95 | $43.63 | $43.76 | 12,457 |
| 7/22/2026 | $43.90 | $44.09 | $43.85 | $43.97 | 3,800 |
| 7/21/2026 | $44.06 | $44.06 | $43.69 | $43.82 | 4,723 |
| 7/20/2026 | $44.38 | $44.38 | $43.87 | $43.87 | 5,000 |
| 7/17/2026 | $44.51 | $44.64 | $44.22 | $44.39 | 8,900 |
| 7/16/2026 | $44.34 | $44.96 | $44.34 | $44.87 | 8,702 |
| 7/15/2026 | $44.26 | $44.92 | $44.26 | $44.64 | 11,276 |
| 7/14/2026 | $45.47 | $45.47 | $45.05 | $45.05 | 2,255 |
| 7/13/2026 | $45.30 | $45.49 | $45.07 | $45.15 | 4,700 |
| 7/10/2026 | $45.54 | $45.67 | $45.41 | $45.50 | 7,431 |
| 7/9/2026 | $44.42 | $45.00 | $44.42 | $44.82 | 5,103 |
| 7/8/2026 | $44.13 | $44.46 | $44.13 | $44.44 | 4,022 |
| 7/7/2026 | $45.46 | $45.46 | $45.03 | $45.19 | 4,120 |
| 7/6/2026 | $45.78 | $45.78 | $45.34 | $45.77 | 2,800 |
| 7/2/2026 | $45.32 | $45.52 | $45.32 | $45.51 | 5,462 |
| 7/1/2026 | $44.88 | $45.42 | $44.88 | $45.08 | 6,200 |
| 6/30/2026 | $44.77 | $45.20 | $44.69 | $44.97 | 13,500 |
| 6/29/2026 | $45.06 | $45.13 | $44.73 | $44.92 | 6,443 |
| 6/26/2026 | $44.92 | $45.24 | $44.92 | $45.17 | 5,500 |
| 6/25/2026 | $44.99 | $45.50 | $44.89 | $44.96 | 7,213 |
| 6/24/2026 | $43.86 | $44.56 | $43.86 | $44.44 | 3,922 |
| 6/23/2026 | $43.59 | $44.20 | $43.59 | $43.87 | 7,000 |
| 6/22/2026 | $44.49 | $44.62 | $44.35 | $44.47 | 6,932 |
| 6/18/2026 | $44.95 | $45.22 | $44.89 | $45.03 | 3,800 |
| 6/17/2026 | $45.26 | $45.52 | $44.62 | $44.62 | 3,704 |
| 6/16/2026 | $44.83 | $45.07 | $44.75 | $45.02 | 4,855 |
| 6/15/2026 | $44.87 | $44.89 | $44.52 | $44.65 | 5,866 |
| 6/12/2026 | $43.69 | $43.92 | $43.69 | $43.79 | 2,400 |
| 6/11/2026 | $43.26 | $43.56 | $42.72 | $43.53 | 10,823 |
| 6/10/2026 | $43.77 | $43.90 | $43.09 | $43.09 | 3,534 |
| 6/9/2026 | $43.78 | $44.21 | $43.78 | $43.95 | 2,300 |
| 6/8/2026 | $43.58 | $43.67 | $43.37 | $43.51 | 8,909 |
| 6/5/2026 | $44.16 | $44.34 | $43.68 | $43.68 | 9,300 |
| 6/4/2026 | $44.44 | $44.44 | $44.24 | $44.34 | 4,400 |
| 6/3/2026 | $44.27 | $44.38 | $44.06 | $44.17 | 12,802 |
| 6/2/2026 | $43.91 | $44.09 | $43.71 | $44.01 | 24,400 |
| 6/1/2026 | $43.85 | $44.23 | $43.69 | $44.11 | 4,697 |
| 5/29/2026 | $43.98 | $44.37 | $43.93 | $44.15 | 27,200 |
| 5/28/2026 | $43.92 | $44.16 | $43.92 | $44.12 | 3,400 |
| 5/27/2026 | $44.16 | $44.42 | $43.97 | $44.04 | 7,813 |
| 5/26/2026 | $44.52 | $44.52 | $44.08 | $44.21 | 6,700 |
| 5/22/2026 | $43.88 | $43.98 | $43.73 | $43.92 | 5,900 |
| 5/21/2026 | $43.20 | $43.55 | $43.08 | $43.55 | 3,333 |
| 5/20/2026 | $42.95 | $43.37 | $42.95 | $43.32 | 5,751 |
| 5/19/2026 | $43.14 | $43.26 | $42.88 | $42.93 | 6,300 |
| 5/18/2026 | $43.61 | $43.81 | $43.47 | $43.77 | 13,777 |
| 5/15/2026 | $43.67 | $43.86 | $43.52 | $43.57 | 9,200 |
| 5/14/2026 | $44.51 | $44.70 | $44.38 | $44.45 | 3,577 |
| 5/13/2026 | $44.78 | $44.78 | $44.32 | $44.47 | 68,800 |
| 5/12/2026 | $45.14 | $45.26 | $44.71 | $44.88 | 34,400 |
| 5/11/2026 | $46.01 | $46.01 | $45.52 | $45.65 | 30,203 |
| 5/8/2026 | $46.47 | $46.47 | $45.88 | $46.00 | 31,560 |
| 5/7/2026 | $46.71 | $46.71 | $45.93 | $46.05 | 4,606 |
| 5/6/2026 | $46.40 | $46.72 | $46.27 | $46.46 | 30,006 |
| 5/5/2026 | $45.77 | $45.95 | $45.40 | $45.91 | 32,981 |
| 5/4/2026 | $45.56 | $45.93 | $45.12 | $45.28 | 18,200 |
| 5/1/2026 | $45.84 | $45.98 | $45.72 | $45.72 | 4,219 |