XZO(XZO)
XZO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.70 | $13.76 | $12.84 | $12.84 | 275,129 |
| 5/19/2026 | $13.64 | $13.84 | $13.30 | $13.69 | 239,180 |
| 5/18/2026 | $13.43 | $14.06 | $13.43 | $13.71 | 155,636 |
| 5/15/2026 | $13.40 | $13.73 | $13.39 | $13.56 | 120,516 |
| 5/14/2026 | $13.50 | $13.83 | $13.35 | $13.53 | 147,214 |
| 5/13/2026 | $13.63 | $13.93 | $13.37 | $13.38 | 180,000 |
| 5/12/2026 | $14.30 | $14.38 | $13.40 | $13.76 | 295,500 |
| 5/11/2026 | $13.45 | $14.44 | $13.20 | $14.37 | 221,137 |
| 5/8/2026 | $14.07 | $14.11 | $13.10 | $13.49 | 604,953 |
| 5/7/2026 | $15.75 | $16.45 | $13.58 | $13.94 | 873,707 |
| 5/6/2026 | $17.48 | $17.63 | $17.00 | $17.27 | 237,506 |
| 5/5/2026 | $16.41 | $17.67 | $16.26 | $17.24 | 240,048 |
| 5/4/2026 | $16.27 | $16.88 | $16.00 | $16.16 | 151,120 |
| 5/1/2026 | $16.28 | $16.79 | $16.00 | $16.40 | 147,647 |
| 4/30/2026 | $16.38 | $16.43 | $15.75 | $16.20 | 112,748 |
| 4/29/2026 | $16.51 | $17.10 | $16.01 | $16.28 | 90,135 |
| 4/28/2026 | $16.43 | $16.82 | $16.38 | $16.76 | 133,200 |
| 4/27/2026 | $16.60 | $17.21 | $16.29 | $16.34 | 114,341 |
| 4/24/2026 | $16.44 | $16.95 | $16.04 | $16.84 | 104,543 |
| 4/23/2026 | $16.80 | $16.83 | $16.11 | $16.36 | 90,412 |
| 4/22/2026 | $16.71 | $16.86 | $16.36 | $16.79 | 103,821 |
| 4/21/2026 | $17.72 | $17.73 | $16.57 | $16.58 | 136,818 |
| 4/20/2026 | $17.50 | $17.82 | $16.93 | $17.33 | 136,719 |
| 4/17/2026 | $16.77 | $17.55 | $16.61 | $17.50 | 160,500 |
| 4/16/2026 | $16.89 | $17.09 | $16.42 | $16.42 | 107,200 |
| 4/15/2026 | $16.21 | $16.90 | $16.04 | $16.79 | 186,538 |
| 4/14/2026 | $16.24 | $16.44 | $15.78 | $16.18 | 211,522 |
| 4/13/2026 | $14.70 | $15.41 | $14.64 | $15.40 | 134,934 |
| 4/10/2026 | $15.64 | $15.73 | $14.87 | $14.87 | 110,600 |
| 4/9/2026 | $15.60 | $15.81 | $15.29 | $15.56 | 95,312 |
| 4/8/2026 | $15.06 | $15.87 | $14.88 | $15.83 | 309,500 |
| 4/7/2026 | $14.17 | $14.37 | $14.00 | $14.32 | 168,300 |
| 4/6/2026 | $14.32 | $14.55 | $14.26 | $14.30 | 148,829 |
| 4/2/2026 | $14.15 | $14.50 | $13.70 | $14.26 | 195,900 |
| 4/1/2026 | $14.85 | $15.06 | $14.30 | $14.33 | 411,620 |
| 3/31/2026 | $14.43 | $14.74 | $14.08 | $14.67 | 187,124 |
| 3/30/2026 | $13.86 | $14.20 | $13.70 | $14.03 | 336,336 |
| 3/27/2026 | $14.01 | $14.10 | $13.31 | $13.73 | 237,700 |
| 3/26/2026 | $14.49 | $14.69 | $13.54 | $14.00 | 359,814 |
| 3/25/2026 | $15.20 | $15.20 | $14.40 | $14.54 | 375,348 |
| 3/24/2026 | $14.80 | $14.99 | $14.20 | $14.81 | 204,100 |
| 3/23/2026 | $14.95 | $15.45 | $14.88 | $14.98 | 283,900 |
| 3/20/2026 | $15.53 | $15.74 | $14.70 | $14.71 | 900,300 |
| 3/19/2026 | $15.16 | $15.74 | $14.98 | $15.52 | 138,736 |
| 3/18/2026 | $15.75 | $16.30 | $15.10 | $15.16 | 153,400 |
| 3/17/2026 | $15.78 | $16.07 | $15.52 | $15.89 | 249,300 |
| 3/16/2026 | $15.90 | $16.18 | $15.51 | $15.69 | 139,600 |
| 3/13/2026 | $15.33 | $15.72 | $15.20 | $15.65 | 130,100 |
| 3/12/2026 | $15.08 | $15.41 | $15.02 | $15.15 | 149,500 |
| 3/11/2026 | $15.83 | $15.83 | $15.24 | $15.46 | 101,000 |
| 3/10/2026 | $15.36 | $15.57 | $14.93 | $15.28 | 127,426 |
| 3/9/2026 | $15.20 | $15.66 | $14.57 | $15.20 | 203,840 |
| 3/6/2026 | $15.80 | $15.80 | $15.19 | $15.45 | 129,400 |
| 3/5/2026 | $15.55 | $16.14 | $15.47 | $16.00 | 142,149 |
| 3/4/2026 | $15.68 | $16.13 | $15.12 | $15.60 | 119,000 |
| 3/3/2026 | $15.82 | $16.02 | $14.85 | $15.51 | 218,800 |
| 3/2/2026 | $16.66 | $16.98 | $15.95 | $16.10 | 187,162 |
| 2/27/2026 | $16.41 | $16.86 | $15.76 | $16.76 | 275,400 |
| 2/26/2026 | $16.75 | $17.00 | $15.65 | $16.64 | 483,619 |
| 2/25/2026 | $15.49 | $16.63 | $14.96 | $15.93 | 271,146 |
| 2/24/2026 | $15.50 | $15.99 | $14.68 | $15.26 | 250,333 |
| 2/23/2026 | $15.50 | $16.39 | $15.30 | $15.52 | 354,713 |
| 2/20/2026 | $15.94 | $16.58 | $15.64 | $15.91 | 214,800 |