XMAG(XMAG)
XMAG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $25.91 | $26.07 | $25.51 | $25.72 | 76,300 |
| 7/1/2026 | $26.00 | $26.10 | $25.67 | $25.84 | 80,500 |
| 6/30/2026 | $25.93 | $26.10 | $25.89 | $26.08 | 124,500 |
| 6/29/2026 | $25.71 | $25.94 | $25.54 | $25.89 | 66,081 |
| 6/26/2026 | $25.65 | $25.79 | $25.53 | $25.66 | 66,800 |
| 6/25/2026 | $25.89 | $25.95 | $25.66 | $25.76 | 865,824 |
| 6/24/2026 | $25.42 | $25.61 | $25.32 | $25.46 | 59,795 |
| 6/23/2026 | $25.37 | $25.57 | $25.28 | $25.45 | 56,017 |
| 6/22/2026 | $25.81 | $25.86 | $25.69 | $25.75 | 132,231 |
| 6/18/2026 | $25.69 | $25.81 | $25.60 | $25.65 | 68,341 |
| 6/17/2026 | $25.59 | $25.85 | $25.36 | $25.42 | 67,900 |
| 6/16/2026 | $25.77 | $25.91 | $25.47 | $25.53 | 35,017 |
| 6/15/2026 | $25.78 | $25.83 | $25.66 | $25.71 | 72,367 |
| 6/12/2026 | $25.22 | $25.49 | $25.20 | $25.42 | 44,413 |
| 6/11/2026 | $24.70 | $25.32 | $24.70 | $25.22 | 61,500 |
| 6/10/2026 | $24.95 | $25.09 | $24.46 | $24.70 | 94,723 |
| 6/9/2026 | $25.02 | $25.20 | $24.50 | $24.94 | 41,900 |
| 6/8/2026 | $24.99 | $25.11 | $24.89 | $24.93 | 27,300 |
| 6/5/2026 | $25.16 | $25.24 | $24.80 | $24.80 | 38,731 |
| 6/4/2026 | $25.18 | $25.47 | $25.18 | $25.40 | 23,211 |
| 6/3/2026 | $25.44 | $25.51 | $25.33 | $25.44 | 34,087 |
| 6/2/2026 | $25.25 | $25.48 | $25.25 | $25.44 | 14,236 |
| 6/1/2026 | $25.09 | $25.30 | $25.04 | $25.23 | 20,051 |
| 5/29/2026 | $25.16 | $25.18 | $25.03 | $25.10 | 35,100 |
| 5/28/2026 | $24.89 | $25.10 | $24.81 | $25.03 | 37,835 |
| 5/27/2026 | $25.02 | $25.04 | $24.84 | $24.88 | 23,703 |
| 5/26/2026 | $24.89 | $25.00 | $24.80 | $24.92 | 42,318 |
| 5/22/2026 | $24.67 | $24.78 | $24.62 | $24.71 | 23,741 |
| 5/21/2026 | $24.29 | $24.57 | $24.28 | $24.51 | 13,700 |
| 5/20/2026 | $24.27 | $24.43 | $24.20 | $24.39 | 16,600 |
| 5/19/2026 | $24.16 | $24.28 | $24.05 | $24.17 | 12,500 |
| 5/18/2026 | $24.28 | $24.28 | $24.09 | $24.28 | 37,304 |
| 5/15/2026 | $24.36 | $24.36 | $24.19 | $24.23 | 9,700 |
| 5/14/2026 | $24.32 | $24.55 | $24.32 | $24.48 | 24,343 |
| 5/13/2026 | $24.40 | $24.41 | $24.22 | $24.33 | 18,000 |
| 5/12/2026 | $24.36 | $24.39 | $24.15 | $24.39 | 56,200 |
| 5/11/2026 | $24.33 | $24.44 | $24.33 | $24.39 | 37,700 |
| 5/8/2026 | $24.23 | $24.34 | $24.18 | $24.26 | 38,400 |
| 5/7/2026 | $24.37 | $24.37 | $24.05 | $24.08 | 18,746 |
| 5/6/2026 | $24.33 | $24.35 | $24.21 | $24.35 | 34,102 |
| 5/5/2026 | $24.04 | $24.18 | $23.99 | $24.10 | 25,117 |
| 5/4/2026 | $24.00 | $24.08 | $23.84 | $23.85 | 13,201 |
| 5/1/2026 | $23.99 | $24.13 | $23.95 | $23.98 | 28,442 |
| 4/30/2026 | $23.64 | $24.02 | $23.60 | $23.98 | 19,504 |
| 4/29/2026 | $23.51 | $23.62 | $23.46 | $23.56 | 15,712 |
| 4/28/2026 | $23.64 | $23.66 | $23.50 | $23.52 | 25,125 |
| 4/27/2026 | $23.78 | $23.80 | $23.65 | $23.72 | 32,017 |
| 4/24/2026 | $23.86 | $23.88 | $23.66 | $23.76 | 24,323 |
| 4/23/2026 | $23.71 | $23.83 | $23.50 | $23.72 | 14,202 |
| 4/22/2026 | $23.70 | $23.77 | $23.62 | $23.68 | 27,436 |
| 4/21/2026 | $23.76 | $23.89 | $23.51 | $23.55 | 34,070 |
| 4/20/2026 | $23.74 | $23.80 | $23.66 | $23.75 | 21,000 |
| 4/17/2026 | $23.60 | $23.86 | $23.57 | $23.75 | 36,228 |
| 4/16/2026 | $23.39 | $23.50 | $23.39 | $23.47 | 25,400 |
| 4/15/2026 | $23.44 | $23.44 | $23.28 | $23.39 | 32,542 |
| 4/14/2026 | $23.29 | $23.42 | $23.26 | $23.41 | 35,518 |
| 4/13/2026 | $22.99 | $23.27 | $22.99 | $23.24 | 27,968 |
| 4/10/2026 | $23.16 | $23.22 | $22.94 | $22.97 | 40,000 |
| 4/9/2026 | $23.05 | $23.18 | $22.95 | $23.13 | 47,840 |
| 4/8/2026 | $22.99 | $23.13 | $22.90 | $23.04 | 31,146 |
| 4/7/2026 | $22.49 | $22.52 | $22.33 | $22.50 | 19,300 |
| 4/6/2026 | $22.43 | $22.58 | $22.37 | $22.50 | 60,402 |