PNW(PNW)
PNW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $107.77 | $108.37 | $107.26 | $108.09 | 6,242 |
| 6/25/2026 | $105.82 | $107.29 | $105.53 | $107.28 | 1.51M |
| 6/24/2026 | $105.11 | $105.62 | $104.30 | $105.37 | 1.30M |
| 6/23/2026 | $103.24 | $104.46 | $102.66 | $104.05 | 1.35M |
| 6/22/2026 | $102.28 | $103.80 | $102.28 | $102.43 | 1.46M |
| 6/18/2026 | $102.76 | $103.65 | $101.90 | $102.32 | 1.75M |
| 6/17/2026 | $103.09 | $103.94 | $101.89 | $102.38 | 1.04M |
| 6/16/2026 | $103.43 | $105.08 | $102.96 | $103.85 | 966,149 |
| 6/15/2026 | $102.98 | $103.73 | $102.15 | $103.27 | 953,700 |
| 6/12/2026 | $102.79 | $103.73 | $102.66 | $103.44 | 718,000 |
| 6/11/2026 | $103.38 | $104.25 | $102.39 | $102.40 | 1.19M |
| 6/10/2026 | $103.44 | $104.42 | $102.78 | $103.10 | 1.30M |
| 6/9/2026 | $101.65 | $103.73 | $101.08 | $102.65 | 1.71M |
| 6/8/2026 | $102.79 | $103.35 | $100.84 | $101.29 | 1.88M |
| 6/5/2026 | $101.15 | $103.72 | $100.64 | $103.06 | 1.52M |
| 6/4/2026 | $100.07 | $101.21 | $98.67 | $100.48 | 1.09M |
| 6/3/2026 | $99.10 | $101.32 | $99.06 | $99.39 | 1.93M |
| 6/2/2026 | $98.11 | $99.47 | $97.35 | $98.82 | 848,645 |
| 6/1/2026 | $98.94 | $99.38 | $97.36 | $97.48 | 904,909 |
| 5/29/2026 | $100.82 | $101.31 | $99.60 | $99.74 | 1.10M |
| 5/28/2026 | $102.77 | $103.45 | $100.78 | $100.85 | 978,727 |
| 5/27/2026 | $102.69 | $103.41 | $101.91 | $102.80 | 682,600 |
| 5/26/2026 | $102.24 | $103.42 | $102.24 | $102.83 | 873,200 |
| 5/22/2026 | $100.71 | $103.06 | $100.71 | $102.94 | 948,150 |
| 5/21/2026 | $101.42 | $102.28 | $101.31 | $101.84 | 1.18M |
| 5/20/2026 | $102.02 | $102.36 | $101.52 | $101.93 | 988,439 |
| 5/19/2026 | $99.69 | $102.11 | $99.35 | $101.50 | 1.40M |
| 5/18/2026 | $99.18 | $100.35 | $98.78 | $99.76 | 2.03M |
| 5/15/2026 | $100.05 | $100.22 | $97.90 | $98.40 | 1.42M |
| 5/14/2026 | $99.53 | $99.95 | $99.03 | $99.77 | 736,800 |
| 5/13/2026 | $99.13 | $99.43 | $97.90 | $99.08 | 1.36M |
| 5/12/2026 | $99.74 | $100.26 | $99.01 | $99.83 | 1.17M |
| 5/11/2026 | $100.10 | $100.53 | $99.54 | $99.71 | 1.73M |
| 5/8/2026 | $99.78 | $100.36 | $99.02 | $99.25 | 1.43M |
| 5/7/2026 | $100.18 | $100.37 | $99.09 | $99.53 | 1.46M |
| 5/6/2026 | $101.47 | $101.63 | $99.77 | $100.17 | 1.13M |
| 5/5/2026 | $102.08 | $102.78 | $101.21 | $101.30 | 1.39M |
| 5/4/2026 | $101.82 | $104.20 | $100.64 | $101.82 | 1.76M |
| 5/1/2026 | $103.76 | $104.84 | $103.42 | $103.54 | 1.56M |
| 4/30/2026 | $102.07 | $103.90 | $102.07 | $103.72 | 1.11M |
| 4/29/2026 | $102.79 | $103.22 | $101.32 | $101.67 | 1.06M |
| 4/28/2026 | $103.55 | $103.69 | $102.42 | $103.12 | 1.15M |
| 4/27/2026 | $102.54 | $103.07 | $101.94 | $102.41 | 974,475 |
| 4/24/2026 | $103.29 | $103.63 | $102.17 | $102.30 | 765,400 |
| 4/23/2026 | $101.99 | $103.67 | $101.55 | $103.45 | 976,100 |
| 4/22/2026 | $101.86 | $102.34 | $99.88 | $100.80 | 1.02M |
| 4/21/2026 | $103.11 | $103.16 | $100.92 | $100.98 | 1.07M |
| 4/20/2026 | $103.91 | $104.76 | $102.76 | $102.95 | 828,800 |
| 4/17/2026 | $103.79 | $104.31 | $102.96 | $104.04 | 1.24M |
| 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 |