PNW(PNW)
PNW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $102.57 | $104.30 | $102.57 | $104.17 | 1.32M |
| 4/15/2026 | $102.05 | $103.32 | $101.33 | $102.80 | 1.24M |
| 4/14/2026 | $102.22 | $103.22 | $101.38 | $102.69 | 1.15M |
| 4/13/2026 | $103.60 | $103.88 | $101.91 | $102.63 | 788,448 |
| 4/10/2026 | $104.15 | $104.69 | $103.45 | $103.59 | 862,503 |
| 4/9/2026 | $103.13 | $104.92 | $103.13 | $104.45 | 735,526 |
| 4/8/2026 | $101.56 | $103.17 | $100.87 | $103.12 | 921,800 |
| 4/7/2026 | $102.06 | $103.01 | $102.06 | $102.28 | 649,100 |
| 4/6/2026 | $102.18 | $102.88 | $102.09 | $102.47 | 796,038 |
| 4/2/2026 | $102.09 | $102.87 | $101.76 | $102.70 | 771,500 |
| 4/1/2026 | $100.22 | $101.97 | $100.22 | $101.53 | 1.06M |
| 3/31/2026 | $101.02 | $101.02 | $98.75 | $100.75 | 1.09M |
| 3/30/2026 | $100.88 | $101.43 | $99.91 | $100.55 | 969,435 |
| 3/27/2026 | $98.73 | $100.54 | $98.19 | $99.69 | 1.60M |
| 3/26/2026 | $97.74 | $98.90 | $97.26 | $98.56 | 1.30M |
| 3/25/2026 | $98.51 | $98.98 | $97.63 | $97.70 | 1.24M |
| 3/24/2026 | $97.11 | $99.21 | $96.75 | $97.92 | 929,804 |
| 3/23/2026 | $98.32 | $98.53 | $97.43 | $97.57 | 1.03M |
| 3/20/2026 | $100.08 | $100.14 | $97.14 | $97.27 | 2.45M |
| 3/19/2026 | $100.69 | $101.28 | $99.60 | $100.07 | 938,939 |
| 3/18/2026 | $102.13 | $102.34 | $100.67 | $100.92 | 1.27M |
| 3/17/2026 | $103.60 | $103.72 | $102.55 | $102.60 | 908,200 |
| 3/16/2026 | $103.97 | $103.97 | $102.69 | $103.08 | 934,950 |
| 3/13/2026 | $102.65 | $103.42 | $101.67 | $102.91 | 1.19M |
| 3/12/2026 | $99.98 | $102.70 | $99.74 | $101.48 | 1.11M |
| 3/11/2026 | $100.83 | $101.52 | $100.21 | $100.61 | 1.27M |
| 3/10/2026 | $100.92 | $102.28 | $100.29 | $100.96 | 1.90M |
| 3/9/2026 | $102.42 | $102.42 | $100.10 | $101.28 | 1.35M |
| 3/6/2026 | $101.32 | $102.83 | $100.47 | $102.44 | 1.68M |
| 3/5/2026 | $102.20 | $102.52 | $101.43 | $101.78 | 1.42M |
| 3/4/2026 | $101.96 | $103.21 | $101.26 | $102.99 | 1.51M |
| 3/3/2026 | $99.50 | $102.70 | $99.13 | $102.00 | 2.10M |
| 3/2/2026 | $100.42 | $100.82 | $99.51 | $100.53 | 1.27M |
| 2/27/2026 | $99.64 | $101.13 | $98.94 | $100.30 | 1.53M |
| 2/26/2026 | $100.04 | $100.09 | $98.77 | $99.54 | 2.35M |
| 2/25/2026 | $98.46 | $99.95 | $97.23 | $99.79 | 1.95M |
| 2/24/2026 | $99.58 | $100.65 | $98.40 | $100.05 | 1.98M |
| 2/23/2026 | $98.64 | $100.02 | $98.64 | $99.60 | 905,116 |
| 2/20/2026 | $99.08 | $99.08 | $96.53 | $98.34 | 1.19M |
| 2/19/2026 | $98.00 | $98.94 | $96.84 | $98.41 | 1.05M |
| 2/18/2026 | $98.87 | $98.87 | $97.33 | $97.55 | 1.44M |
| 2/17/2026 | $99.89 | $100.55 | $98.61 | $98.89 | 1.82M |
| 2/13/2026 | $97.02 | $99.69 | $97.01 | $99.39 | 1.63M |
| 2/12/2026 | $96.50 | $98.92 | $96.37 | $97.32 | 1.15M |
| 2/11/2026 | $94.97 | $96.13 | $94.56 | $96.02 | 981,021 |
| 2/10/2026 | $93.23 | $95.90 | $93.10 | $95.20 | 2.35M |
| 2/9/2026 | $93.64 | $93.97 | $92.56 | $93.11 | 786,200 |
| 2/6/2026 | $95.16 | $95.67 | $93.20 | $93.52 | 1.21M |
| 2/5/2026 | $94.67 | $95.15 | $94.08 | $94.59 | 860,719 |
| 2/4/2026 | $94.36 | $95.05 | $93.87 | $94.00 | 1.04M |
| 2/3/2026 | $91.52 | $93.98 | $91.52 | $93.63 | 931,133 |
| 2/2/2026 | $92.88 | $93.37 | $91.24 | $91.70 | 1.06M |
| 1/30/2026 | $92.79 | $93.59 | $92.12 | $93.56 | 1.30M |
| 1/29/2026 | $93.90 | $94.60 | $92.39 | $93.04 | 1.03M |
| 1/28/2026 | $94.58 | $95.00 | $93.52 | $93.68 | 1.16M |
| 1/27/2026 | $91.73 | $94.89 | $91.73 | $94.76 | 939,300 |
| 1/26/2026 | $92.65 | $93.61 | $92.17 | $92.94 | 1.08M |
| 1/23/2026 | $92.50 | $92.50 | $91.17 | $92.17 | 2.21M |
| 1/22/2026 | $93.40 | $93.40 | $92.07 | $92.42 | 1.69M |
| 1/21/2026 | $93.70 | $94.00 | $92.63 | $93.45 | 940,900 |
| 1/20/2026 | $93.71 | $93.88 | $92.49 | $92.95 | 1.10M |