AWK(AWK)
AWK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $129.49 | $131.81 | $128.50 | $131.61 | 2.10M |
| 4/16/2026 | $130.31 | $130.74 | $128.81 | $130.70 | 2.29M |
| 4/15/2026 | $132.10 | $132.27 | $128.79 | $130.31 | 2.95M |
| 4/14/2026 | $134.19 | $134.60 | $132.19 | $133.39 | 1.88M |
| 4/13/2026 | $136.03 | $136.93 | $133.47 | $134.41 | 1.83M |
| 4/10/2026 | $138.99 | $139.63 | $136.59 | $137.22 | 1.73M |
| 4/9/2026 | $136.05 | $139.49 | $135.60 | $139.25 | 2.73M |
| 4/8/2026 | $133.00 | $136.42 | $130.85 | $136.36 | 3.01M |
| 4/7/2026 | $138.17 | $138.63 | $135.31 | $135.37 | 1.66M |
| 4/6/2026 | $137.91 | $138.56 | $137.20 | $137.91 | 1.05M |
| 4/2/2026 | $137.92 | $139.25 | $137.39 | $138.14 | 1.61M |
| 4/1/2026 | $135.08 | $137.46 | $135.08 | $136.79 | 1.73M |
| 3/31/2026 | $139.11 | $139.30 | $134.76 | $136.09 | 1.90M |
| 3/30/2026 | $138.17 | $139.49 | $137.00 | $138.82 | 1.15M |
| 3/27/2026 | $137.72 | $138.74 | $136.61 | $136.86 | 1.61M |
| 3/26/2026 | $134.95 | $138.20 | $133.60 | $137.51 | 1.46M |
| 3/25/2026 | $134.34 | $135.40 | $131.52 | $134.59 | 1.78M |
| 3/24/2026 | $135.34 | $137.70 | $133.55 | $133.58 | 1.89M |
| 3/23/2026 | $135.71 | $136.96 | $135.21 | $135.73 | 1.73M |
| 3/20/2026 | $137.09 | $137.74 | $135.14 | $135.79 | 4.09M |
| 3/19/2026 | $135.89 | $137.37 | $134.55 | $137.10 | 2.10M |
| 3/18/2026 | $138.00 | $138.56 | $135.54 | $136.75 | 1.48M |
| 3/17/2026 | $140.08 | $140.08 | $137.93 | $138.23 | 1.66M |
| 3/16/2026 | $140.44 | $140.44 | $137.48 | $139.12 | 1.60M |
| 3/13/2026 | $139.83 | $140.63 | $138.31 | $139.69 | 1.60M |
| 3/12/2026 | $134.53 | $141.21 | $133.04 | $138.25 | 2.71M |
| 3/11/2026 | $132.44 | $134.64 | $132.04 | $134.34 | 1.43M |
| 3/10/2026 | $136.82 | $137.77 | $132.60 | $132.84 | 1.64M |
| 3/9/2026 | $137.00 | $138.59 | $134.92 | $137.73 | 2.66M |
| 3/6/2026 | $134.30 | $137.81 | $132.87 | $137.49 | 1.66M |
| 3/5/2026 | $135.37 | $136.89 | $134.47 | $134.63 | 1.93M |
| 3/4/2026 | $135.40 | $136.76 | $134.01 | $136.41 | 1.78M |
| 3/3/2026 | $134.24 | $136.49 | $131.71 | $135.81 | 2.01M |
| 3/2/2026 | $135.52 | $137.27 | $135.09 | $135.44 | 1.47M |
| 2/27/2026 | $135.26 | $137.72 | $134.47 | $136.03 | 2.57M |
| 2/26/2026 | $134.66 | $135.18 | $133.22 | $134.32 | 1.62M |
| 2/25/2026 | $133.62 | $134.32 | $131.35 | $134.22 | 1.60M |
| 2/24/2026 | $133.26 | $134.11 | $131.75 | $134.08 | 1.71M |
| 2/23/2026 | $130.41 | $133.19 | $130.20 | $132.92 | 2.02M |
| 2/20/2026 | $132.28 | $132.50 | $129.22 | $129.37 | 2.33M |
| 2/19/2026 | $132.10 | $134.21 | $129.18 | $131.36 | 1.58M |
| 2/18/2026 | $132.37 | $134.60 | $130.44 | $131.16 | 2.36M |
| 2/17/2026 | $134.04 | $135.00 | $132.06 | $133.51 | 2.18M |
| 2/13/2026 | $127.85 | $133.68 | $127.85 | $133.50 | 3.18M |
| 2/12/2026 | $123.75 | $129.89 | $123.50 | $128.37 | 3.45M |
| 2/11/2026 | $124.59 | $124.98 | $122.96 | $123.68 | 1.65M |
| 2/10/2026 | $122.58 | $126.38 | $122.00 | $125.03 | 1.71M |
| 2/9/2026 | $124.33 | $124.54 | $121.28 | $122.95 | 1.83M |
| 2/6/2026 | $126.46 | $127.27 | $124.15 | $124.33 | 1.37M |
| 2/5/2026 | $124.95 | $127.50 | $124.57 | $125.68 | 2.05M |
| 2/4/2026 | $127.03 | $127.42 | $124.00 | $124.30 | 2.15M |
| 2/3/2026 | $126.57 | $129.92 | $125.52 | $125.89 | 2.64M |
| 2/2/2026 | $129.61 | $129.89 | $126.38 | $126.57 | 1.66M |
| 1/30/2026 | $129.26 | $129.26 | $127.51 | $129.13 | 1.04M |
| 1/29/2026 | $127.05 | $130.05 | $127.05 | $129.00 | 1.38M |
| 1/28/2026 | $130.49 | $131.20 | $126.36 | $127.05 | 1.49M |
| 1/27/2026 | $130.39 | $131.63 | $129.37 | $130.53 | 1.28M |
| 1/26/2026 | $130.45 | $132.13 | $130.16 | $130.74 | 1.29M |
| 1/23/2026 | $131.56 | $131.88 | $129.27 | $129.71 | 1.18M |
| 1/22/2026 | $131.08 | $132.68 | $129.83 | $131.56 | 1.21M |
| 1/21/2026 | $132.23 | $132.85 | $130.53 | $130.99 | 1.33M |
| 1/20/2026 | $132.76 | $133.50 | $129.90 | $131.42 | 1.46M |