XDPC.SW(XDPC.SW)
XDPC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $66.94 | $67.16 | $66.94 | $67.10 | 15,695 |
| 7/9/2026 | $66.69 | $66.87 | $66.66 | $66.87 | 9,287 |
| 7/8/2026 | $66.31 | $66.38 | $66.12 | $66.12 | 5,543 |
| 7/7/2026 | $66.95 | $66.95 | $66.89 | $66.89 | 3,172 |
| 7/6/2026 | $66.68 | $66.91 | $66.68 | $66.91 | 3,832 |
| 7/3/2026 | $66.72 | $66.72 | $66.63 | $66.68 | 2,007 |
| 7/2/2026 | $66.48 | $66.93 | $66.45 | $66.53 | 8,492 |
| 7/1/2026 | $66.42 | $66.85 | $66.42 | $66.85 | 6,522 |
| 6/30/2026 | $66.21 | $66.27 | $66.10 | $66.13 | 326 |
| 6/29/2026 | $66.13 | $66.13 | $65.61 | $65.82 | 1,054 |
| 6/26/2026 | $65.22 | $65.23 | $65.03 | $65.17 | 512 |
| 6/25/2026 | $65.97 | $66.01 | $65.67 | $65.67 | 5,413 |
| 6/24/2026 | $65.65 | $65.74 | $65.61 | $65.68 | 4,065 |
| 6/23/2026 | $65.58 | $65.58 | $65.51 | $65.57 | 786 |
| 6/22/2026 | $66.71 | $66.94 | $66.64 | $66.94 | 1,090 |
| 6/19/2026 | $66.49 | $66.66 | $66.48 | $66.66 | 7,119 |
| 6/18/2026 | $66.69 | $66.69 | $66.63 | $66.64 | 86,184 |
| 6/17/2026 | $67.10 | $67.11 | $66.88 | $66.88 | 4,367 |
| 6/16/2026 | $67.30 | $67.32 | $67.27 | $67.27 | 70 |
| 6/15/2026 | $67.02 | $67.03 | $66.93 | $67.03 | 1,867 |
| 6/12/2026 | $65.74 | $66.34 | $65.74 | $66.34 | 5,259 |
| 6/11/2026 | $65.09 | $65.24 | $64.95 | $64.95 | 2,639 |
| 6/10/2026 | $65.56 | $65.74 | $65.00 | $65.74 | 19,686 |
| 6/9/2026 | $66.24 | $66.34 | $65.38 | $65.38 | 25,200 |
| 6/8/2026 | $66.03 | $66.42 | $66.03 | $66.42 | 14,471 |
| 6/5/2026 | $67.24 | $67.26 | $66.85 | $66.85 | 1,351 |
| 6/4/2026 | $67.29 | $67.44 | $67.10 | $67.44 | 14,108 |
| 6/3/2026 | $67.86 | $67.86 | $67.57 | $67.59 | 11,036 |
| 6/2/2026 | $67.68 | $67.87 | $67.67 | $67.87 | 4,251 |
| 6/1/2026 | $67.73 | $67.78 | $67.49 | $67.58 | 27,903 |
| 5/29/2026 | $67.60 | $67.75 | $67.57 | $67.75 | 2,242 |
| 5/28/2026 | $67.06 | $67.30 | $66.99 | $67.30 | 9,710 |
| 5/27/2026 | $67.27 | $67.35 | $66.97 | $66.97 | 1,692 |
| 5/26/2026 | $67.12 | $67.22 | $67.09 | $67.22 | 5,523 |
| 5/22/2026 | $66.63 | $66.79 | $66.57 | $66.79 | 1,996 |
| 5/21/2026 | $66.23 | $66.23 | $66.05 | $66.05 | 10,441 |
| 5/20/2026 | $65.75 | $66.24 | $65.75 | $66.24 | 2,689 |
| 5/19/2026 | $66.00 | $66.00 | $65.74 | $65.74 | 4,990 |
| 5/18/2026 | $65.92 | $66.36 | $65.92 | $66.16 | 3,040 |
| 5/15/2026 | $66.40 | $66.40 | $66.20 | $66.20 | 2,259 |
| 5/13/2026 | $66.23 | $66.26 | $66.08 | $66.14 | 2,585 |
| 5/12/2026 | $66.03 | $66.03 | $66.03 | $66.03 | 54 |
| 5/11/2026 | $66.01 | $66.16 | $65.95 | $66.16 | 1,198 |
| 5/8/2026 | $65.84 | $65.95 | $65.84 | $65.95 | 1,180 |
| 5/7/2026 | $65.85 | $65.91 | $65.80 | $65.82 | 6,006 |
| 5/6/2026 | $65.48 | $65.58 | $65.40 | $65.40 | 41,540 |
| 5/5/2026 | $64.60 | $64.83 | $64.60 | $64.83 | 1,893 |
| 5/4/2026 | $64.77 | $64.77 | $64.58 | $64.58 | 2,014 |
| 4/30/2026 | $63.80 | $64.15 | $63.78 | $64.15 | 5,414 |
| 4/29/2026 | $63.98 | $64.01 | $63.80 | $63.90 | 1,874 |
| 4/28/2026 | $64.08 | $64.11 | $64.08 | $64.11 | 652 |
| 4/27/2026 | $64.02 | $64.11 | $64.02 | $64.06 | 5,405 |
| 4/24/2026 | $63.82 | $63.82 | $63.82 | $63.82 | 6,663 |
| 4/23/2026 | $63.60 | $63.62 | $63.58 | $63.58 | 4,607 |
| 4/22/2026 | $63.60 | $63.60 | $63.60 | $63.60 | 615 |
| 4/21/2026 | $63.76 | $63.76 | $63.76 | $63.76 | 2,590 |
| 4/20/2026 | $63.49 | $63.58 | $63.49 | $63.58 | 4,566 |
| 4/17/2026 | $63.81 | $63.81 | $63.81 | $63.81 | 1,680 |
| 4/16/2026 | $63.06 | $63.06 | $63.06 | $63.06 | 8 |
| 4/15/2026 | $62.46 | $62.63 | $62.45 | $62.62 | 6,737 |
| 4/14/2026 | $61.85 | $62.29 | $61.85 | $62.29 | 1,333 |
| 4/13/2026 | $60.79 | $60.79 | $60.79 | $60.79 | 3,270 |