AWK(AWK)
AWK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $131.30 | $132.68 | $129.70 | $132.68 | 3.54M |
| 6/25/2026 | $130.50 | $131.39 | $128.62 | $130.00 | 2.23M |
| 6/24/2026 | $127.94 | $129.86 | $126.37 | $129.64 | 1.93M |
| 6/23/2026 | $126.75 | $127.24 | $125.69 | $126.60 | 1.56M |
| 6/22/2026 | $125.33 | $127.70 | $124.65 | $124.92 | 2.46M |
| 6/18/2026 | $125.70 | $127.55 | $124.53 | $125.07 | 4.99M |
| 6/17/2026 | $127.75 | $128.54 | $124.48 | $125.41 | 2.33M |
| 6/16/2026 | $127.56 | $128.74 | $126.89 | $128.47 | 2.56M |
| 6/15/2026 | $123.80 | $127.94 | $123.33 | $126.87 | 3.11M |
| 6/12/2026 | $124.74 | $126.54 | $124.19 | $126.31 | 2.38M |
| 6/11/2026 | $125.79 | $127.20 | $124.07 | $124.45 | 2.12M |
| 6/10/2026 | $126.95 | $128.04 | $125.60 | $126.46 | 1.65M |
| 6/9/2026 | $122.50 | $126.73 | $122.01 | $125.53 | 1.59M |
| 6/8/2026 | $123.56 | $124.70 | $122.27 | $122.49 | 1.33M |
| 6/5/2026 | $123.34 | $126.70 | $122.62 | $124.47 | 2.58M |
| 6/4/2026 | $125.13 | $125.85 | $121.95 | $122.25 | 1.87M |
| 6/3/2026 | $123.51 | $125.26 | $123.00 | $123.81 | 3.17M |
| 6/2/2026 | $121.95 | $123.70 | $120.57 | $123.68 | 2.24M |
| 6/1/2026 | $122.99 | $123.29 | $120.61 | $121.13 | 1.75M |
| 5/29/2026 | $123.06 | $124.50 | $122.11 | $123.27 | 5.52M |
| 5/28/2026 | $123.72 | $125.17 | $122.28 | $122.35 | 1.97M |
| 5/27/2026 | $123.61 | $125.75 | $123.22 | $123.78 | 1.17M |
| 5/26/2026 | $124.96 | $125.29 | $123.80 | $123.85 | 1.45M |
| 5/22/2026 | $124.00 | $125.67 | $123.45 | $125.20 | 1.12M |
| 5/21/2026 | $122.50 | $124.13 | $121.94 | $123.88 | 1.29M |
| 5/20/2026 | $123.65 | $124.83 | $121.99 | $122.36 | 1.85M |
| 5/19/2026 | $124.97 | $126.32 | $123.85 | $124.16 | 1.66M |
| 5/18/2026 | $125.14 | $126.63 | $123.52 | $124.83 | 1.91M |
| 5/15/2026 | $126.31 | $126.86 | $124.26 | $124.29 | 2.99M |
| 5/14/2026 | $127.24 | $127.79 | $125.95 | $125.98 | 1.29M |
| 5/13/2026 | $126.25 | $127.67 | $125.46 | $127.37 | 1.67M |
| 5/12/2026 | $125.37 | $127.98 | $124.90 | $127.65 | 2.69M |
| 5/11/2026 | $125.82 | $126.22 | $124.99 | $126.01 | 1.57M |
| 5/8/2026 | $126.45 | $127.41 | $124.94 | $125.05 | 1.31M |
| 5/7/2026 | $124.86 | $126.92 | $123.55 | $126.20 | 2.10M |
| 5/6/2026 | $125.00 | $127.17 | $124.69 | $125.68 | 1.66M |
| 5/5/2026 | $126.34 | $127.00 | $124.85 | $126.05 | 1.40M |
| 5/4/2026 | $126.84 | $127.58 | $125.42 | $126.85 | 1.71M |
| 5/1/2026 | $129.48 | $129.48 | $126.94 | $127.38 | 1.98M |
| 4/30/2026 | $135.19 | $136.75 | $126.12 | $128.42 | 3.03M |
| 4/29/2026 | $131.83 | $133.45 | $131.53 | $131.97 | 1.81M |
| 4/28/2026 | $133.77 | $134.61 | $131.55 | $132.67 | 1.25M |
| 4/27/2026 | $132.38 | $133.26 | $131.86 | $131.96 | 1.36M |
| 4/24/2026 | $134.32 | $135.48 | $132.35 | $132.42 | 1.78M |
| 4/23/2026 | $132.42 | $135.53 | $131.90 | $134.97 | 1.53M |
| 4/22/2026 | $132.48 | $133.98 | $130.59 | $131.13 | 1.40M |
| 4/21/2026 | $133.93 | $134.12 | $130.72 | $132.05 | 1.75M |
| 4/20/2026 | $132.74 | $135.64 | $132.05 | $133.25 | 1.67M |
| 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 |