XXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.17	20.17	19.93	20.10	-	-	33
Aug 6, 2026	20.18	20.18	20.00	20.10	20.10	-0.54%	3,329
Aug 5, 2026	20.24	20.24	20.20	20.20	20.20	-0.29%	2,030
Aug 4, 2026	20.10	20.30	20.10	20.26	20.26	1.45%	5,078
Aug 3, 2026	19.79	20.02	19.79	19.98	19.98	1.35%	4,583
Jul 31, 2026	19.71	19.71	19.71	19.71	19.71	0.23%	191
Jul 30, 2026	19.68	19.68	19.67	19.67	19.67	1.26%	5,032
Jul 29, 2026	19.42	19.42	19.42	19.42	19.42	-1.03%	37
Jul 28, 2026	19.62	19.62	19.62	19.62	19.62	-0.35%	22
Jul 27, 2026	19.69	19.69	19.69	19.69	19.69	0.02%	76
Jul 24, 2026	19.69	19.69	19.69	19.69	19.69	-0.34%	9
Jul 23, 2026	19.82	19.82	19.73	19.76	19.76	-1.76%	219
Jul 22, 2026	20.20	20.20	20.11	20.11	20.11	-0.48%	165
Jul 21, 2026	20.15	20.21	20.15	20.21	20.21	1.52%	137
Jul 20, 2026	19.86	19.90	19.86	19.90	19.90	0.26%	125
Jul 17, 2026	19.79	19.85	19.79	19.85	19.85	-0.73%	557
Jul 16, 2026	20.00	20.00	20.00	20.00	20.00	-0.62%	53
Jul 15, 2026	20.12	20.12	20.12	20.12	20.12	0.05%	62
Jul 14, 2026	20.11	20.11	20.11	20.11	20.11	1.33%	10
Jul 13, 2026	19.96	19.96	19.85	19.85	19.85	-1.50%	384
Jul 10, 2026	20.15	20.15	20.15	20.15	20.15	0.62%	532
Jul 9, 2026	20.03	20.03	20.03	20.03	20.03	0.69%	18
Jul 8, 2026	19.89	19.89	19.89	19.89	19.89	-0.90%	102
Jul 7, 2026	20.06	20.07	20.01	20.07	20.07	-0.71%	268
Jul 6, 2026	20.21	20.21	20.21	20.21	20.21	1.81%	225
Jul 2, 2026	19.85	19.85	19.85	19.85	19.85	0.62%	49
Jul 1, 2026	19.73	19.73	19.73	19.73	19.73	0.06%	63
Jun 30, 2026	19.61	19.72	19.61	19.72	19.72	-0.03%	124
Jun 29, 2026	19.72	19.72	19.72	19.72	19.72	1.46%	120
Jun 26, 2026	19.44	19.44	19.44	19.44	19.44	0.60%	5
Jun 25, 2026	19.33	19.33	19.33	19.33	19.32	-0.66%	18
Jun 24, 2026	19.46	19.46	19.46	19.46	19.45	-1.17%	57
Jun 23, 2026	19.69	19.69	19.69	19.69	19.68	-1.69%	3
Jun 22, 2026	20.23	20.23	20.03	20.03	20.02	-0.66%	321
Jun 18, 2026	20.15	20.16	20.15	20.16	20.15	0.16%	144
Jun 17, 2026	20.37	20.37	20.13	20.13	20.12	-1.67%	208
Jun 16, 2026	20.63	20.63	20.47	20.47	20.46	-1.40%	2,358
Jun 15, 2026	20.64	20.91	20.64	20.76	20.75	4.16%	1,854
Jun 12, 2026	19.81	20.04	19.78	19.93	19.93	0.11%	1,759
Jun 11, 2026	19.60	19.91	19.60	19.91	19.90	2.31%	197
Jun 10, 2026	19.50	19.54	19.44	19.46	19.46	-2.07%	13,547
Jun 9, 2026	19.87	19.87	19.87	19.87	19.87	-0.97%	21
Jun 8, 2026	20.07	20.07	20.07	20.07	20.06	1.75%	66
Jun 5, 2026	19.72	19.72	19.72	19.72	19.72	-3.21%	162
Jun 4, 2026	20.38	20.38	20.38	20.38	20.37	-0.26%	86
Jun 3, 2026	20.43	20.43	20.43	20.43	20.43	-0.93%	13
Jun 2, 2026	20.62	20.62	20.62	20.62	20.62	-1.20%	205
Jun 1, 2026	20.88	20.88	20.88	20.88	20.87	-0.16%	20
May 29, 2026	20.91	20.91	20.91	20.91	20.90	0.21%	202
May 28, 2026	20.86	20.86	20.86	20.86	20.86	0.21%	150