XXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.39	20.39	20.39	20.39	20.39	0.67%	1,308
Apr 23, 2026	20.26	20.26	20.26	20.26	20.26	-0.42%	36
Apr 22, 2026	20.34	20.34	20.34	20.34	20.34	1.21%	11
Apr 21, 2026	20.10	20.10	20.10	20.10	20.10	-0.76%	7
Apr 20, 2026	20.23	20.25	20.23	20.25	20.25	-1.05%	1,285
Apr 17, 2026	20.42	20.47	20.42	20.47	20.47	1.15%	305
Apr 16, 2026	20.24	20.24	20.24	20.24	20.23	1.30%	34
Apr 15, 2026	19.98	19.98	19.98	19.98	19.98	1.35%	71
Apr 14, 2026	19.71	19.71	19.71	19.71	19.71	1.05%	9
Apr 13, 2026	19.51	19.51	19.51	19.51	19.51	0.47%	16
Apr 10, 2026	19.41	19.41	19.41	19.41	19.41	0.17%	29
Apr 9, 2026	19.38	19.38	19.38	19.38	19.38	0.66%	63
Apr 8, 2026	19.25	19.25	19.25	19.25	19.25	2.66%	31
Apr 7, 2026	18.75	18.75	18.75	18.75	18.75	-0.65%	3
Apr 6, 2026	18.88	18.88	18.88	18.88	18.87	0.89%	21
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