Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XX2D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 26.605 | -0.29 | -1.06% | 26.52 | 26.74 | 26.52 | 6,177 |
| Jul 18 2024 | 26.89 | -0.18 | -0.66% | 26.89 | 26.89 | 26.89 | 4,840 |
| Jul 17 2024 | 27.07 | -0.14 | -0.50% | 27.07 | 27.07 | 27.07 | 0 |
| Jul 16 2024 | 27.205 | -0.29 | -1.05% | 27.205 | 27.205 | 27.205 | 0 |
| Jul 15 2024 | 27.495 | -0.55 | -1.96% | 27.495 | 27.495 | 27.495 | 0 |
| Jul 12 2024 | 28.045 | 0.41 | 1.47% | 28.045 | 28.045 | 28.045 | 0 |
| Jul 11 2024 | 27.64 | 0.55 | 2.01% | 27.41 | 27.905 | 27.145 | 1,371 |
| Jul 10 2024 | 27.095 | 0.09 | 0.35% | 26.93 | 27.215 | 26.93 | 13 |
| Jul 09 2024 | 27.00 | 0.04 | 0.13% | 26.98 | 27.135 | 26.835 | 12,537 |
| Jul 08 2024 | 26.965 | -0.17 | -0.61% | 26.93 | 26.97 | 26.905 | 1,853 |
| Jul 05 2024 | 27.13 | -0.48 | -1.74% | 27.13 | 27.13 | 27.13 | 1 |
| Jul 04 2024 | 27.61 | -0.03 | -0.11% | 27.61 | 27.61 | 27.61 | 0 |
| Jul 03 2024 | 27.64 | 0.55 | 2.03% | 27.38 | 27.70 | 27.25 | 4,013 |
| Jul 02 2024 | 27.09 | 0.22 | 0.82% | 27.02 | 27.13 | 26.985 | 110 |
| Jul 01 2024 | 26.87 | 0.07 | 0.28% | 26.90 | 26.995 | 26.795 | 295 |
| Jun 28 2024 | 26.795 | 0.08 | 0.28% | 26.795 | 26.795 | 26.795 | 0 |
| Jun 27 2024 | 26.72 | -0.49 | -1.80% | 26.84 | 26.88 | 26.715 | 4,133 |
| Jun 26 2024 | 27.21 | 0.07 | 0.26% | 27.21 | 27.21 | 27.21 | 0 |
| Jun 25 2024 | 27.14 | -0.48 | -1.72% | 27.22 | 27.235 | 27.14 | 4,129 |
| Jun 24 2024 | 27.615 | 0.36 | 1.34% | 27.21 | 27.725 | 27.035 | 367 |
| Jun 21 2024 | 27.25 | -0.28 | -1.02% | 27.41 | 27.415 | 27.21 | 8,256 |
| Jun 20 2024 | 27.53 | -0.39 | -1.40% | 27.76 | 27.85 | 27.52 | 8,903 |
| Jun 19 2024 | 27.92 | 0.69 | 2.53% | 27.88 | 27.945 | 27.88 | 600 |
| Jun 18 2024 | 27.23 | 0.13 | 0.46% | 27.23 | 27.23 | 27.23 | 0 |
| Jun 17 2024 | 27.105 | 0.18 | 0.67% | 27.17 | 27.175 | 27.02 | 22,220 |
| Jun 14 2024 | 26.925 | -0.16 | -0.57% | 26.94 | 26.98 | 26.815 | 1,836 |
| Jun 13 2024 | 27.08 | -0.22 | -0.81% | 27.21 | 27.55 | 27.06 | 450 |
| Jun 12 2024 | 27.30 | 0.09 | 0.33% | 27.24 | 27.31 | 27.18 | 7,177 |
| Jun 11 2024 | 27.21 | -0.18 | -0.66% | 27.31 | 27.38 | 27.165 | 7,250 |
| Jun 10 2024 | 27.39 | 0.02 | 0.05% | 27.24 | 27.415 | 27.145 | 10,127 |
| Jun 07 2024 | 27.375 | -0.44 | -1.58% | 27.46 | 27.48 | 27.37 | 8,077 |
| Jun 06 2024 | 27.815 | 0.08 | 0.29% | 27.78 | 28.015 | 27.63 | 1,490 |
| Jun 05 2024 | 27.735 | 0.13 | 0.45% | 27.67 | 28.00 | 27.60 | 160 |
| Jun 04 2024 | 27.61 | 0.27 | 0.97% | 27.57 | 27.77 | 27.38 | 13,531 |
| Jun 03 2024 | 27.345 | 0.29 | 1.05% | 27.345 | 27.345 | 27.345 | 0 |
| May 31 2024 | 27.06 | -0.69 | -2.47% | 27.13 | 27.24 | 26.93 | 3,400 |
| May 30 2024 | 27.745 | 0.08 | 0.29% | 27.745 | 27.745 | 27.745 | 6 |
| May 29 2024 | 27.665 | -0.54 | -1.90% | 27.92 | 27.92 | 27.63 | 1,131 |
| May 28 2024 | 28.20 | 0.04 | 0.14% | 28.52 | 28.52 | 28.135 | 5,602 |
| May 24 2024 | 28.16 | -0.30 | -1.04% | 28.00 | 28.295 | 28.00 | 788 |
| May 23 2024 | 28.455 | -0.47 | -1.62% | 28.67 | 28.78 | 28.36 | 1,141 |
| May 22 2024 | 28.925 | -0.33 | -1.13% | 29.13 | 29.185 | 28.915 | 540 |
| May 21 2024 | 29.255 | -0.52 | -1.75% | 29.26 | 29.37 | 29.17 | 671 |
| May 20 2024 | 29.775 | -0.46 | -1.51% | 29.96 | 29.97 | 29.635 | 968 |
| May 17 2024 | 30.23 | 0.51 | 1.72% | 30.23 | 30.23 | 30.23 | 0 |
| May 16 2024 | 29.72 | 0.65 | 2.22% | 29.72 | 29.72 | 29.72 | 0 |
| May 15 2024 | 29.075 | 0.25 | 0.85% | 29.075 | 29.075 | 29.075 | 0 |
| May 14 2024 | 28.83 | -0.30 | -1.03% | 28.85 | 29.00 | 28.555 | 450 |
| May 13 2024 | 29.13 | 0.64 | 2.25% | 28.87 | 29.21 | 28.835 | 900 |
| May 10 2024 | 28.49 | 0.47 | 1.66% | 28.49 | 28.49 | 28.49 | 0 |
| May 09 2024 | 28.025 | 0.59 | 2.15% | 28.025 | 28.025 | 28.025 | 0 |
| May 08 2024 | 27.435 | -0.25 | -0.89% | 27.435 | 27.435 | 27.435 | 0 |
| May 07 2024 | 27.68 | -0.19 | -0.68% | 27.68 | 27.68 | 27.68 | 1 |
| May 03 2024 | 27.87 | 0.40 | 1.46% | 27.87 | 27.87 | 27.87 | 0 |
| May 02 2024 | 27.47 | 1.06 | 4.01% | 27.47 | 27.47 | 27.47 | 0 |
| May 01 2024 | 26.41 | 0.07 | 0.25% | 26.41 | 26.41 | 26.41 | 0 |
| Apr 30 2024 | 26.345 | -0.32 | -1.18% | 26.345 | 26.345 | 26.345 | 0 |
| Apr 29 2024 | 26.66 | 0.21 | 0.77% | 26.74 | 26.74 | 26.475 | 1,438 |
| Apr 26 2024 | 26.455 | 0.48 | 1.87% | 26.455 | 26.455 | 26.455 | 0 |
| Apr 25 2024 | 25.97 | 0.18 | 0.70% | 25.97 | 25.97 | 25.97 | 0 |
| Apr 24 2024 | 25.79 | 0.45 | 1.76% | 25.99 | 25.99 | 25.77 | 190 |
| Apr 23 2024 | 25.345 | 0.50 | 2.00% | 25.25 | 25.385 | 25.17 | 4,500 |
| Apr 22 2024 | 24.8475 | 0.23 | 0.94% | 24.8475 | 24.8475 | 24.8475 | 0 |
