XT(XT)
XT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $83.71 | $83.71 | $83.11 | $83.28 | 68,600 |
| 8/13/2026 | $83.54 | $83.89 | $83.46 | $83.74 | 68,141 |
| 8/12/2026 | $83.71 | $83.71 | $83.11 | $83.20 | 54,500 |
| 8/11/2026 | $83.40 | $83.50 | $82.80 | $82.97 | 86,300 |
| 8/10/2026 | $82.84 | $83.40 | $82.84 | $83.22 | 80,700 |
| 8/7/2026 | $82.59 | $82.89 | $82.39 | $82.84 | 45,000 |
| 8/6/2026 | $81.50 | $82.04 | $81.49 | $81.69 | 49,502 |
| 8/5/2026 | $82.72 | $82.92 | $81.89 | $81.96 | 148,300 |
| 8/4/2026 | $81.02 | $82.29 | $81.02 | $82.12 | 109,407 |
| 8/3/2026 | $79.61 | $80.44 | $79.42 | $80.32 | 56,959 |
| 7/31/2026 | $79.81 | $80.01 | $78.66 | $79.57 | 62,044 |
| 7/30/2026 | $78.01 | $79.15 | $78.01 | $79.04 | 76,037 |
| 7/29/2026 | $78.53 | $78.79 | $77.17 | $77.22 | 136,530 |
| 7/28/2026 | $78.40 | $79.02 | $78.20 | $78.63 | 122,100 |
| 7/27/2026 | $79.55 | $79.63 | $78.55 | $78.89 | 115,000 |
| 7/24/2026 | $79.30 | $79.32 | $78.58 | $78.74 | 67,700 |
| 7/23/2026 | $79.16 | $79.52 | $78.89 | $79.27 | 50,400 |
| 7/22/2026 | $80.43 | $80.65 | $80.25 | $80.41 | 38,943 |
| 7/21/2026 | $80.30 | $80.69 | $80.09 | $80.60 | 79,700 |
| 7/20/2026 | $80.44 | $80.75 | $79.61 | $79.65 | 50,639 |
| 7/17/2026 | $79.37 | $80.65 | $79.37 | $80.04 | 111,934 |
| 7/16/2026 | $80.97 | $81.27 | $80.50 | $80.76 | 122,310 |
| 7/15/2026 | $82.08 | $82.14 | $81.10 | $81.62 | 82,544 |
| 7/14/2026 | $81.59 | $81.93 | $81.37 | $81.68 | 73,343 |
| 7/13/2026 | $81.61 | $81.61 | $80.96 | $81.07 | 52,700 |
| 7/10/2026 | $82.60 | $82.63 | $81.97 | $82.40 | 56,922 |
| 7/9/2026 | $82.02 | $82.80 | $82.02 | $82.64 | 57,100 |
| 7/8/2026 | $81.37 | $81.84 | $81.04 | $81.75 | 66,100 |
| 7/7/2026 | $82.69 | $82.69 | $81.83 | $82.04 | 97,100 |
| 7/6/2026 | $82.58 | $83.40 | $82.58 | $83.23 | 61,728 |
| 7/2/2026 | $82.72 | $83.45 | $81.64 | $82.24 | 79,906 |
| 7/1/2026 | $82.40 | $82.88 | $82.21 | $82.41 | 87,300 |
| 6/30/2026 | $81.87 | $82.77 | $81.87 | $82.63 | 67,436 |
| 6/29/2026 | $80.80 | $81.83 | $80.42 | $81.78 | 73,900 |
| 6/26/2026 | $79.73 | $80.77 | $79.61 | $80.00 | 109,631 |
| 6/25/2026 | $81.12 | $81.27 | $80.58 | $80.78 | 63,600 |
| 6/24/2026 | $80.23 | $80.73 | $79.70 | $80.01 | 76,234 |
| 6/23/2026 | $80.64 | $81.06 | $80.23 | $80.35 | 96,440 |
| 6/22/2026 | $82.66 | $83.25 | $82.44 | $82.70 | 88,400 |
| 6/18/2026 | $82.14 | $82.37 | $81.51 | $82.26 | 130,000 |
| 6/17/2026 | $81.79 | $82.09 | $80.79 | $80.83 | 278,300 |
| 6/16/2026 | $82.26 | $82.51 | $81.42 | $81.42 | 72,132 |
| 6/15/2026 | $82.07 | $82.54 | $82.02 | $82.28 | 86,416 |
| 6/12/2026 | $80.85 | $81.29 | $80.25 | $81.02 | 80,143 |
| 6/11/2026 | $79.06 | $81.15 | $79.00 | $80.94 | 88,600 |
| 6/10/2026 | $79.42 | $80.12 | $78.36 | $78.40 | 104,908 |
| 6/9/2026 | $81.50 | $81.81 | $78.42 | $80.44 | 95,600 |
| 6/8/2026 | $81.27 | $81.45 | $80.67 | $80.71 | 95,200 |
| 6/5/2026 | $82.76 | $82.76 | $79.97 | $80.26 | 107,481 |
| 6/4/2026 | $83.05 | $84.03 | $83.02 | $83.88 | 90,019 |
| 6/3/2026 | $83.91 | $84.08 | $83.25 | $83.83 | 103,327 |
| 6/2/2026 | $83.79 | $84.23 | $83.62 | $84.23 | 184,803 |
| 6/1/2026 | $83.57 | $84.05 | $83.00 | $83.74 | 102,400 |
| 5/29/2026 | $83.77 | $83.98 | $83.47 | $83.82 | 145,750 |
| 5/28/2026 | $82.60 | $83.52 | $82.33 | $83.40 | 70,406 |
| 5/27/2026 | $82.64 | $82.75 | $81.94 | $82.19 | 201,390 |
| 5/26/2026 | $82.30 | $82.76 | $82.30 | $82.72 | 98,933 |
| 5/22/2026 | $80.69 | $81.37 | $80.69 | $80.98 | 70,300 |
| 5/21/2026 | $79.51 | $80.35 | $79.35 | $80.04 | 72,517 |
| 5/20/2026 | $78.83 | $79.71 | $78.73 | $79.71 | 66,745 |
| 5/19/2026 | $78.34 | $79.08 | $78.19 | $78.58 | 107,130 |
| 5/18/2026 | $79.47 | $79.54 | $78.40 | $79.11 | 136,318 |