XXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.71	18.71	18.71	18.71	18.71	-0.48%	117
Apr 1, 2026	18.80	18.80	18.80	18.80	18.80	0.56%	13
Mar 31, 2026	18.69	18.69	18.69	18.69	18.69	2.60%	-
Mar 30, 2026	18.41	18.41	18.22	18.22	18.22	-0.49%	951
Mar 27, 2026	18.31	18.31	18.31	18.31	18.31	-1.66%	30
Mar 26, 2026	18.62	18.62	18.62	18.62	18.60	-2.30%	202
Mar 25, 2026	19.06	19.06	19.06	19.06	19.04	0.88%	16
Mar 24, 2026	18.89	18.89	18.89	18.89	18.88	-1.07%	11
Mar 23, 2026	19.10	19.10	19.10	19.10	19.08	0.69%	3
Mar 20, 2026	18.97	18.97	18.97	18.97	18.95	-1.27%	11
Mar 19, 2026	19.21	19.21	19.21	19.21	19.20	-0.32%	8
Mar 18, 2026	19.27	19.27	19.27	19.27	19.26	-2.22%	183
Mar 17, 2026	19.74	19.74	19.71	19.71	19.69	0.31%	1,089
Mar 16, 2026	19.65	19.65	19.65	19.65	19.63	2.70%	27
Mar 13, 2026	19.16	19.16	19.13	19.13	19.12	-0.15%	400
Mar 12, 2026	19.23	19.27	19.16	19.16	19.15	-0.93%	1,126
Mar 11, 2026	19.34	19.34	19.34	19.34	19.33	-0.40%	35
Mar 10, 2026	19.62	19.66	19.42	19.42	19.40	-0.22%	1,199
Mar 9, 2026	19.33	19.46	19.33	19.46	19.45	0.87%	299
Mar 6, 2026	19.36	19.36	19.29	19.29	19.28	-1.85%	119
Mar 5, 2026	19.66	19.66	19.66	19.66	19.64	-1.03%	16
Mar 4, 2026	19.54	19.86	19.54	19.86	19.85	2.23%	208
Mar 3, 2026	19.48	19.52	19.43	19.43	19.41	-1.46%	550
Mar 2, 2026	19.46	19.71	19.46	19.71	19.70	0.79%	100
Feb 27, 2026	19.53	19.56	19.53	19.56	19.55	-1.04%	116
Feb 26, 2026	19.76	19.76	19.76	19.76	19.75	-1.62%	55
Feb 25, 2026	20.09	20.09	20.09	20.09	20.08	2.33%	6
Feb 24, 2026	19.63	19.63	19.63	19.63	19.62	0.69%	31
Feb 23, 2026	19.50	19.50	19.50	19.50	19.48	-1.65%	32
Feb 20, 2026	19.83	19.83	19.83	19.83	19.81	0.54%	13
Feb 19, 2026	19.72	19.72	19.72	19.72	19.71	-0.52%	33
Feb 18, 2026	19.82	19.82	19.82	19.82	19.81	-0.34%	161
Feb 17, 2026	19.97	19.97	19.89	19.89	19.87	1.15%	211
Feb 13, 2026	19.66	19.66	19.66	19.66	19.65	0.91%	5
Feb 12, 2026	19.49	19.49	19.49	19.49	19.47	-1.59%	18
Feb 11, 2026	19.80	19.80	19.80	19.80	19.79	-0.27%	7
Feb 10, 2026	19.85	19.85	19.85	19.85	19.84	-1.24%	51
Feb 9, 2026	20.10	20.10	20.10	20.10	20.09	0.72%	42
Feb 6, 2026	19.96	19.96	19.96	19.96	19.95	5.51%	49
Feb 5, 2026	18.92	18.92	18.92	18.92	18.90	-6.03%	58
Feb 4, 2026	20.15	20.15	20.13	20.13	20.12	-1.27%	196
Feb 3, 2026	20.46	20.46	20.39	20.39	20.38	-1.34%	182
Feb 2, 2026	20.67	20.67	20.67	20.67	20.65	-1.23%	202