XYZ(XYZ)
XYZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/6/2026 | $71.69 | $71.94 | $69.96 | $70.83 | 5.21M |
| 5/5/2026 | $70.65 | $72.47 | $69.93 | $71.25 | 4.96M |
| 5/4/2026 | $71.92 | $73.46 | $71.50 | $71.90 | 4.79M |
| 5/1/2026 | $71.44 | $72.55 | $71.11 | $71.81 | 3.81M |
| 4/30/2026 | $69.83 | $70.65 | $68.28 | $70.51 | 4.11M |
| 4/29/2026 | $69.40 | $69.97 | $67.80 | $69.46 | 4.92M |
| 4/28/2026 | $71.23 | $71.68 | $69.50 | $69.54 | 4.51M |
| 4/27/2026 | $70.87 | $72.38 | $70.38 | $71.28 | 3.99M |
| 4/24/2026 | $70.34 | $72.11 | $69.62 | $71.63 | 3.93M |
| 4/23/2026 | $71.50 | $71.63 | $68.51 | $69.93 | 3.75M |
| 4/22/2026 | $72.54 | $73.43 | $71.89 | $72.50 | 3.47M |
| 4/21/2026 | $74.10 | $75.23 | $71.60 | $71.75 | 6.37M |
| 4/20/2026 | $71.04 | $73.94 | $71.04 | $73.89 | 5.78M |
| 4/17/2026 | $70.04 | $72.18 | $69.90 | $71.26 | 6.78M |
| 4/16/2026 | $68.46 | $69.17 | $67.34 | $68.67 | 3.51M |
| 4/15/2026 | $67.00 | $68.33 | $66.10 | $67.97 | 4.61M |
| 4/14/2026 | $64.80 | $66.42 | $64.59 | $66.15 | 5.91M |
| 4/13/2026 | $61.09 | $64.31 | $60.64 | $64.22 | 5.21M |
| 4/10/2026 | $62.86 | $63.00 | $60.86 | $62.20 | 6.04M |
| 4/9/2026 | $62.67 | $62.93 | $59.65 | $62.69 | 5.93M |
| 4/8/2026 | $63.64 | $65.40 | $62.38 | $62.83 | 7.03M |
| 4/7/2026 | $60.37 | $60.93 | $59.43 | $59.97 | 3.63M |
| 4/6/2026 | $59.92 | $61.74 | $59.89 | $60.68 | 3.25M |
| 4/2/2026 | $58.00 | $60.02 | $56.75 | $59.78 | 6.55M |
| 4/1/2026 | $61.17 | $61.43 | $59.45 | $59.54 | 5.49M |
| 3/31/2026 | $58.23 | $60.57 | $57.80 | $60.18 | 7.41M |
| 3/30/2026 | $56.32 | $58.11 | $56.32 | $57.03 | 5.25M |
| 3/27/2026 | $58.33 | $58.53 | $55.86 | $55.98 | 5.51M |
| 3/26/2026 | $59.34 | $61.40 | $59.11 | $59.37 | 5.61M |
| 3/25/2026 | $61.21 | $62.13 | $59.30 | $60.01 | 4.59M |
| 3/24/2026 | $60.06 | $60.69 | $58.86 | $59.89 | 4.68M |
| 3/23/2026 | $60.96 | $62.21 | $60.15 | $61.17 | 6.58M |
| 3/20/2026 | $58.56 | $60.43 | $58.09 | $59.37 | 10.02M |
| 3/19/2026 | $57.24 | $59.39 | $57.12 | $58.99 | 6.39M |
| 3/18/2026 | $59.72 | $61.54 | $57.15 | $57.84 | 9.83M |
| 3/17/2026 | $60.37 | $61.36 | $59.73 | $59.79 | 5.62M |
| 3/16/2026 | $60.56 | $60.78 | $59.33 | $59.85 | 6.08M |
| 3/13/2026 | $60.65 | $61.45 | $59.67 | $59.79 | 7.13M |
| 3/12/2026 | $63.70 | $65.07 | $59.75 | $59.90 | 8.60M |
| 3/11/2026 | $65.95 | $67.25 | $63.41 | $64.63 | 9.06M |
| 3/10/2026 | $66.00 | $66.80 | $64.83 | $65.60 | 5.91M |
| 3/9/2026 | $65.08 | $66.08 | $63.26 | $65.54 | 7.51M |
| 3/6/2026 | $66.26 | $67.74 | $65.18 | $66.33 | 11.05M |
| 3/5/2026 | $64.72 | $67.51 | $64.60 | $67.38 | 11.85M |
| 3/4/2026 | $63.25 | $65.72 | $62.74 | $65.24 | 10.40M |
| 3/3/2026 | $63.23 | $64.77 | $61.33 | $62.90 | 9.73M |
| 3/2/2026 | $60.01 | $64.97 | $59.65 | $64.45 | 19.63M |
| 2/27/2026 | $63.09 | $66.12 | $61.20 | $63.70 | 40.66M |
| 2/26/2026 | $51.84 | $54.81 | $51.80 | $54.53 | 18.40M |
| 2/25/2026 | $51.66 | $52.06 | $50.60 | $51.94 | 7.97M |
| 2/24/2026 | $50.40 | $51.77 | $49.33 | $51.00 | 9.92M |
| 2/23/2026 | $52.05 | $52.52 | $50.01 | $50.75 | 13.71M |
| 2/20/2026 | $52.57 | $54.64 | $52.13 | $53.22 | 7.32M |
| 2/19/2026 | $53.03 | $53.42 | $52.20 | $52.89 | 7.74M |
| 2/18/2026 | $52.01 | $54.23 | $51.62 | $53.60 | 8.43M |
| 2/17/2026 | $50.22 | $51.34 | $49.58 | $50.81 | 9.30M |
| 2/13/2026 | $49.69 | $50.41 | $48.89 | $49.80 | 10.01M |
| 2/12/2026 | $53.06 | $53.40 | $48.21 | $49.09 | 17.16M |
| 2/11/2026 | $57.46 | $57.46 | $53.37 | $53.81 | 9.79M |
| 2/10/2026 | $57.16 | $58.53 | $56.98 | $57.30 | 6.01M |
| 2/9/2026 | $56.05 | $57.51 | $55.54 | $56.78 | 7.35M |
| 2/6/2026 | $55.05 | $56.42 | $54.81 | $55.97 | 8.98M |