XXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.98	20.00	19.71	20.00	-	-	8
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
May 27, 2026	20.82	20.82	20.82	20.82	20.82	-0.05%	34
May 26, 2026	20.83	20.83	20.83	20.83	20.83	0.35%	5
May 22, 2026	20.81	20.81	20.76	20.76	20.75	-0.49%	1,118
May 21, 2026	20.86	20.86	20.86	20.86	20.85	0.47%	50
May 20, 2026	20.76	20.76	20.76	20.76	20.76	0.87%	15
May 19, 2026	20.58	20.58	20.58	20.58	20.58	-0.84%	26
May 18, 2026	20.76	20.76	20.76	20.76	20.75	-1.06%	7
May 15, 2026	21.88	21.88	20.98	20.98	20.97	-2.25%	228
May 14, 2026	21.46	21.46	21.46	21.46	21.45	2.33%	584
May 13, 2026	20.94	21.02	20.94	20.97	20.97	-0.08%	3,063
May 12, 2026	20.99	20.99	20.99	20.99	20.98	-0.72%	74
May 11, 2026	21.15	21.15	21.14	21.14	21.14	1.11%	278
May 8, 2026	20.75	20.95	20.75	20.91	20.90	1.28%	4,257
May 7, 2026	20.65	20.65	20.65	20.65	20.64	-0.90%	139
May 6, 2026	20.83	20.83	20.83	20.83	20.83	1.39%	17