XAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	36.19	36.19	35.46	35.83	35.83	-0.91%	16,941
Feb 19, 2025	36.50	36.50	36.01	36.16	36.16	-0.77%	32,280
Feb 18, 2025	36.39	36.44	36.13	36.44	36.44	0.97%	27,683
Feb 14, 2025	35.99	36.09	35.84	36.09	36.09	0.39%	14,607
Feb 13, 2025	35.78	35.95	35.60	35.95	35.95	1.15%	53,161
Feb 12, 2025	35.20	35.56	35.15	35.54	35.54	0.11%	19,420
Feb 11, 2025	35.61	35.68	35.47	35.50	35.50	-0.25%	24,243
Feb 10, 2025	35.42	35.63	35.34	35.59	35.59	1.54%	20,123
Feb 7, 2025	35.47	35.60	34.96	35.05	35.05	-0.85%	33,597
Feb 6, 2025	35.20	35.35	35.15	35.35	35.35	0.28%	14,009
Feb 5, 2025	35.09	35.25	34.91	35.25	35.25	0.31%	14,580
Feb 4, 2025	34.88	35.14	34.86	35.14	35.14	1.68%	19,716
Feb 3, 2025	34.04	34.66	33.94	34.56	34.56	-0.46%	87,213
Jan 31, 2025	35.07	35.24	34.60	34.72	34.72	-0.32%	19,143
Jan 30, 2025	34.83	34.93	34.56	34.83	34.83	0.49%	22,931
Jan 29, 2025	34.86	34.86	34.54	34.66	34.66	-0.37%	30,829
Jan 28, 2025	34.45	34.90	34.04	34.79	34.79	1.93%	47,536
Jan 27, 2025	34.10	34.51	33.83	34.13	34.13	-2.74%	46,847
Jan 24, 2025	35.24	35.30	35.00	35.09	35.09	-0.03%	48,768
Jan 23, 2025	35.22	35.22	34.85	35.10	35.10	0.31%	49,445
Jan 22, 2025	35.06	35.09	34.75	34.99	34.99	1.51%	64,255
Jan 21, 2025	34.28	34.55	34.20	34.47	34.47	1.14%	28,418
Jan 17, 2025	34.20	34.20	33.98	34.08	34.08	1.25%	35,577
Jan 16, 2025	33.86	33.88	33.59	33.66	33.66	-0.06%	19,881
Jan 15, 2025	33.69	33.84	33.55	33.68	33.68	1.69%	33,257
Jan 14, 2025	33.20	33.22	32.87	33.12	33.12	0.52%	10,835
Jan 13, 2025	32.79	32.95	32.67	32.95	32.95	-0.81%	25,334
Jan 10, 2025	33.57	33.57	32.99	33.22	33.22	-1.77%	31,314
Jan 8, 2025	33.84	33.85	33.50	33.82	33.82	-0.15%	24,807
Jan 7, 2025	34.77	34.77	33.76	33.87	33.87	-1.60%	40,913
Jan 6, 2025	34.41	34.61	34.25	34.42	34.42	1.32%	69,593
Jan 3, 2025	33.64	33.97	33.64	33.97	33.97	1.49%	13,031
Jan 2, 2025	33.63	33.80	33.18	33.47	33.47	0.09%	33,647
Dec 31, 2024	33.75	33.75	33.31	33.44	33.44	-0.45%	25,273
Dec 30, 2024	33.89	33.89	33.33	33.59	33.59	-1.26%	57,770
Dec 27, 2024	34.30	34.30	33.70	34.02	34.02	-1.31%	27,956
Dec 26, 2024	34.95	34.95	34.25	34.47	34.47	0.06%	22,515
Dec 24, 2024	34.47	34.47	34.17	34.45	34.45	0.88%	12,972
Dec 23, 2024	34.19	34.19	33.82	34.15	34.15	0.65%	32,000
Dec 20, 2024	33.46	34.16	33.30	33.93	33.93	0.86%	38,875
Dec 19, 2024	33.97	34.05	33.61	33.64	33.61	0.33%	43,972
Dec 18, 2024	34.83	34.83	33.53	33.53	33.50	-3.54%	39,430
Dec 17, 2024	34.97	34.97	34.69	34.76	34.73	-0.71%	35,180
Dec 16, 2024	35.38	35.38	34.75	35.01	34.98	0.49%	44,404
Dec 13, 2024	35.17	35.17	34.63	34.84	34.81	-0.54%	30,399
Dec 12, 2024	35.11	35.15	34.99	35.03	35.00	-0.48%	33,191
Dec 11, 2024	34.90	35.22	34.83	35.20	35.17	1.47%	40,146
Dec 10, 2024	35.01	35.09	34.60	34.69	34.66	-0.74%	26,137
Dec 9, 2024	36.16	36.16	34.91	34.95	34.92	-1.24%	57,529
Dec 6, 2024	35.20	35.48	35.20	35.39	35.36	0.74%	26,199
Dec 5, 2024	35.53	35.53	35.10	35.13	35.10	-0.34%	74,803
Dec 4, 2024	34.95	35.25	34.90	35.25	35.22	2.29%	53,087
Dec 3, 2024	34.47	34.47	34.20	34.46	34.43	0.47%	19,100
Dec 2, 2024	34.50	34.50	34.19	34.30	34.27	0.20%	37,746
Nov 29, 2024	34.03	34.25	34.03	34.23	34.20	0.80%	16,583
Nov 27, 2024	34.33	34.33	33.85	33.96	33.93	-1.59%	26,689
Nov 26, 2024	34.53	34.53	34.33	34.51	34.48	0.67%	24,635
Nov 25, 2024	35.23	35.23	34.20	34.28	34.25	0.20%	45,503
Nov 22, 2024	34.17	34.21	34.00	34.21	34.18	0.29%	20,539
Nov 21, 2024	34.09	34.19	33.68	34.11	34.08	1.07%	52,859
Nov 20, 2024	33.77	33.77	33.37	33.75	33.72	0.09%	20,496
Nov 19, 2024	34.00	34.00	33.18	33.72	33.69	0.72%	20,056
Nov 18, 2024	33.52	33.61	33.41	33.48	33.45	0.36%	18,531
Nov 15, 2024	33.75	33.75	33.22	33.36	33.33	-1.45%	22,113
Nov 14, 2024	34.17	34.17	33.81	33.85	33.82	-0.91%	25,803
Nov 13, 2024	34.06	34.34	34.06	34.16	34.13	0.06%	36,242
Nov 12, 2024	36.56	36.56	34.00	34.14	34.11	-0.15%	22,544
Nov 11, 2024	35.41	35.41	34.02	34.19	34.16	0.71%	22,902
Nov 8, 2024	33.94	34.01	33.88	33.95	33.92	-0.24%	5,928
Nov 7, 2024	33.64	34.06	33.63	34.03	34.00	1.70%	7,399
Nov 6, 2024	33.05	33.46	33.05	33.46	33.43	2.86%	8,764
Nov 5, 2024	32.21	32.53	32.21	32.53	32.50	1.50%	2,980
Nov 4, 2024	32.33	32.33	32.01	32.05	32.02	-0.31%	9,911
Nov 1, 2024	32.07	32.30	32.07	32.15	32.12	1.10%	3,368
Oct 31, 2024	33.00	33.00	31.80	31.80	31.77	-2.42%	16,732
Oct 30, 2024	32.95	32.95	32.59	32.59	32.56	-0.90%	7,778
Oct 29, 2024	32.63	32.95	32.63	32.89	32.86	0.76%	2,533
Oct 28, 2024	32.75	32.75	32.55	32.64	32.61	0.58%	3,879
Oct 25, 2024	32.70	32.85	32.45	32.45	32.43	0.01%	8,138
Oct 24, 2024	32.44	32.45	32.26	32.45	32.42	0.48%	3,656
Oct 23, 2024	32.59	32.59	32.16	32.30	32.27	-1.15%	3,919
Oct 22, 2024	32.64	32.70	32.61	32.67	32.64	-0.46%	5,349
Oct 21, 2024	32.69	32.82	32.61	32.82	32.79	-0.05%	6,098
Oct 18, 2024	33.05	33.05	32.77	32.84	32.81	0.23%	6,659
Oct 17, 2024	33.20	33.64	32.72	32.76	32.73	0.15%	12,620
Oct 16, 2024	32.63	32.71	32.57	32.71	32.68	0.31%	1,946
Oct 15, 2024	33.01	33.01	32.56	32.61	32.58	-1.09%	9,070
Oct 14, 2024	32.92	32.99	32.90	32.97	32.94	0.61%	10,826
Oct 11, 2024	32.55	32.77	32.55	32.77	32.74	0.52%	1,613
Oct 10, 2024	32.55	32.67	32.38	32.60	32.57	-0.03%	14,832
Oct 9, 2024	32.40	32.61	32.26	32.61	32.58	0.78%	4,256
Oct 8, 2024	32.09	32.36	32.08	32.36	32.33	1.37%	2,796
Oct 7, 2024	32.40	32.40	31.88	31.92	31.89	-0.82%	8,955
Oct 4, 2024	31.99	32.19	31.86	32.19	32.16	1.47%	3,064
Oct 3, 2024	31.54	31.72	31.54	31.72	31.69	0.22%	1,411
Oct 2, 2024	31.65	31.65	31.65	31.65	31.62	0.40%	55
Oct 1, 2024	31.47	31.52	31.47	31.52	31.50	-1.46%	209
Sep 30, 2024	31.87	31.99	31.84	31.99	31.96	-0.08%	1,089
Sep 27, 2024	32.02	32.02	32.02	32.02	31.99	-0.30%	207
Sep 26, 2024	32.11	32.11	32.11	32.11	32.08	1.38%	1,804