XXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.71	21.71	21.71	21.71	21.71	2.22%	366
Sep 17, 2026	21.19	21.31	21.19	21.24	21.24	0.82%	836
Sep 16, 2026	20.96	21.07	20.85	21.07	21.07	-0.41%	2,088
Sep 15, 2026	21.59	21.59	21.15	21.15	21.15	-3.30%	193
Sep 14, 2026	21.55	21.88	21.55	21.88	21.87	1.71%	287
Sep 11, 2026	21.65	21.66	21.51	21.51	21.51	0.70%	570
Sep 10, 2026	21.33	21.36	21.33	21.36	21.36	-1.44%	262
Sep 9, 2026	21.75	21.81	21.67	21.67	21.67	-0.55%	2,011
Sep 8, 2026	21.79	21.79	21.79	21.79	21.79	-0.21%	169
Sep 4, 2026	21.79	21.83	21.79	21.83	21.83	-1.56%	162
Sep 3, 2026	21.83	22.26	21.70	22.18	22.18	3.25%	717
Sep 2, 2026	21.46	21.52	21.42	21.48	21.48	0.11%	1,505
Sep 1, 2026	21.46	21.46	21.46	21.46	21.46	-1.13%	262
Aug 31, 2026	21.54	21.70	21.53	21.70	21.70	-0.14%	1,745
Aug 28, 2026	21.97	21.97	21.68	21.73	21.73	-1.38%	4,014
Aug 27, 2026	21.98	22.04	21.98	22.04	22.04	1.94%	1,346
Aug 26, 2026	21.67	21.67	21.57	21.62	21.62	-1.69%	1,013
Aug 25, 2026	21.89	21.99	21.89	21.99	21.99	0.03%	1,177
Aug 24, 2026	22.05	22.05	21.99	21.99	21.99	2.30%	271
Aug 21, 2026	21.59	21.59	21.49	21.49	21.49	3.49%	481
Aug 20, 2026	20.81	21.01	20.77	20.77	20.77	3.07%	3,888
Aug 19, 2026	19.88	20.15	19.88	20.15	20.15	1.83%	1,574
Aug 18, 2026	19.76	19.86	19.74	19.79	19.78	-0.27%	2,752
Aug 17, 2026	19.85	19.85	19.84	19.84	19.84	-0.30%	186
Aug 14, 2026	19.90	19.90	19.90	19.90	19.90	-0.72%	1,581
Aug 13, 2026	20.00	20.04	20.00	20.04	20.04	0.78%	1,090
Aug 12, 2026	20.07	20.07	19.89	19.89	19.89	-0.29%	3,347
Aug 11, 2026	19.95	19.95	19.95	19.95	19.95	-0.31%	35
Aug 10, 2026	20.09	20.09	20.01	20.01	20.01	-0.14%	2,037
Aug 7, 2026	20.04	20.04	20.04	20.04	20.04	-0.30%	38
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