XYZ(XYZ)
XYZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $83.76 | $83.84 | $78.50 | $79.02 | 11.64M |
| 8/5/2026 | $85.29 | $86.75 | $83.67 | $84.20 | 8.55M |
| 8/4/2026 | $82.11 | $84.81 | $82.08 | $84.64 | 4.66M |
| 8/3/2026 | $80.74 | $82.23 | $80.74 | $82.09 | 4.28M |
| 7/31/2026 | $82.23 | $83.14 | $80.36 | $81.24 | 4.70M |
| 7/30/2026 | $82.09 | $82.80 | $80.82 | $82.59 | 3.74M |
| 7/29/2026 | $82.22 | $84.02 | $81.69 | $82.18 | 4.99M |
| 7/28/2026 | $81.96 | $83.15 | $80.61 | $83.10 | 4.86M |
| 7/27/2026 | $78.98 | $81.38 | $78.80 | $81.24 | 4.35M |
| 7/24/2026 | $77.00 | $78.50 | $75.98 | $77.15 | 3.20M |
| 7/23/2026 | $77.66 | $77.93 | $75.73 | $76.49 | 5.63M |
| 7/22/2026 | $79.40 | $79.44 | $76.99 | $77.46 | 3.83M |
| 7/21/2026 | $79.62 | $81.08 | $78.91 | $80.38 | 3.45M |
| 7/20/2026 | $79.34 | $80.48 | $78.18 | $79.29 | 4.22M |
| 7/17/2026 | $79.20 | $80.83 | $78.96 | $79.94 | 4.90M |
| 7/16/2026 | $82.11 | $82.71 | $80.67 | $81.52 | 4.15M |
| 7/15/2026 | $81.35 | $84.08 | $76.41 | $81.81 | 10.72M |
| 7/14/2026 | $78.66 | $80.91 | $78.21 | $79.99 | 4.93M |
| 7/13/2026 | $78.07 | $79.00 | $77.06 | $78.72 | 3.93M |
| 7/10/2026 | $78.50 | $79.64 | $76.93 | $77.30 | 3.66M |
| 7/9/2026 | $75.96 | $77.82 | $75.71 | $77.42 | 3.05M |
| 7/8/2026 | $76.55 | $76.86 | $74.76 | $76.55 | 4.93M |
| 7/7/2026 | $79.19 | $80.29 | $77.21 | $77.56 | 4.96M |
| 7/6/2026 | $78.86 | $79.27 | $77.47 | $78.92 | 3.79M |
| 7/2/2026 | $78.45 | $81.04 | $77.66 | $78.83 | 5.48M |
| 7/1/2026 | $75.58 | $77.89 | $75.11 | $77.13 | 5.63M |
| 6/30/2026 | $78.94 | $78.96 | $75.28 | $76.00 | 7.41M |
| 6/29/2026 | $78.49 | $79.01 | $77.23 | $78.02 | 7.06M |
| 6/26/2026 | $74.25 | $77.82 | $74.20 | $77.82 | 11.65M |
| 6/25/2026 | $75.41 | $75.75 | $73.68 | $74.08 | 5.01M |
| 6/24/2026 | $73.00 | $77.13 | $73.00 | $75.68 | 6.37M |
| 6/23/2026 | $71.51 | $73.34 | $71.50 | $72.37 | 4.72M |
| 6/22/2026 | $73.77 | $75.33 | $72.54 | $73.07 | 5.14M |
| 6/18/2026 | $73.77 | $75.09 | $72.41 | $74.78 | 8.66M |
| 6/17/2026 | $74.29 | $76.17 | $72.70 | $72.84 | 6.10M |
| 6/16/2026 | $74.47 | $75.94 | $74.19 | $74.68 | 6.06M |
| 6/15/2026 | $72.09 | $74.79 | $71.89 | $74.35 | 9.55M |
| 6/12/2026 | $69.75 | $70.15 | $68.68 | $69.52 | 4.63M |
| 6/11/2026 | $66.40 | $69.44 | $65.46 | $69.09 | 5.93M |
| 6/10/2026 | $66.81 | $68.85 | $66.16 | $66.63 | 3.80M |
| 6/9/2026 | $69.51 | $70.45 | $65.77 | $68.29 | 5.41M |
| 6/8/2026 | $68.30 | $70.61 | $67.90 | $69.92 | 5.79M |
| 6/5/2026 | $70.18 | $70.32 | $67.63 | $68.15 | 4.89M |
| 6/4/2026 | $70.81 | $72.54 | $70.55 | $70.89 | 4.57M |
| 6/3/2026 | $73.39 | $73.52 | $69.40 | $69.80 | 7.21M |
| 6/2/2026 | $76.31 | $76.49 | $73.93 | $74.15 | 4.90M |
| 6/1/2026 | $76.35 | $77.62 | $75.53 | $76.10 | 7.92M |
| 5/29/2026 | $74.97 | $76.66 | $74.19 | $75.72 | 7.38M |
| 5/28/2026 | $70.86 | $74.49 | $70.06 | $74.35 | 6.63M |
| 5/27/2026 | $69.91 | $72.56 | $69.63 | $71.42 | 6.36M |
| 5/26/2026 | $68.67 | $69.35 | $67.55 | $69.17 | 5.08M |
| 5/22/2026 | $68.11 | $69.00 | $67.08 | $68.08 | 5.63M |
| 5/21/2026 | $69.75 | $70.22 | $68.34 | $68.65 | 8.50M |
| 5/20/2026 | $69.98 | $71.75 | $67.80 | $70.89 | 6.43M |
| 5/19/2026 | $70.85 | $71.55 | $68.89 | $69.17 | 5.72M |
| 5/18/2026 | $69.78 | $71.80 | $69.54 | $70.63 | 4.81M |
| 5/15/2026 | $70.56 | $71.60 | $70.16 | $70.36 | 5.11M |
| 5/14/2026 | $70.29 | $71.70 | $69.55 | $71.53 | 5.27M |
| 5/13/2026 | $71.20 | $71.39 | $68.69 | $69.78 | 6.47M |
| 5/12/2026 | $72.07 | $72.88 | $71.40 | $72.12 | 6.22M |
| 5/11/2026 | $75.09 | $75.55 | $72.76 | $73.17 | 5.32M |