XAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.26	32.28	32.23	32.26	32.26	0.29%	815
Dec 19, 2024	32.20	32.20	32.14	32.17	32.17	-0.09%	3,895
Dec 18, 2024	32.20	32.20	32.20	32.20	32.20	-0.49%	8
Dec 17, 2024	32.34	32.36	32.31	32.36	32.36	-0.02%	350
Dec 16, 2024	32.38	32.38	32.36	32.36	32.36	0.02%	161
Dec 13, 2024	32.39	32.39	32.36	32.36	32.36	-	347
Dec 12, 2024	32.32	32.37	32.32	32.36	32.36	-0.06%	1,002
Dec 11, 2024	32.37	32.40	32.33	32.38	32.38	0.14%	935
Dec 10, 2024	32.36	32.37	32.33	32.33	32.33	-0.02%	680
Dec 9, 2024	32.31	32.36	32.30	32.34	32.34	-0.06%	574
Dec 6, 2024	32.36	32.36	32.36	32.36	32.36	0.07%	183
Dec 5, 2024	32.36	32.36	32.33	32.33	32.33	-0.06%	364
Dec 4, 2024	32.34	32.37	32.31	32.35	32.35	0.08%	3,657
Dec 3, 2024	32.33	32.33	32.33	32.33	32.33	0.02%	143
Dec 2, 2024	32.35	32.35	32.32	32.32	32.32	0.05%	622
Nov 29, 2024	32.29	32.34	32.29	32.31	32.31	0.12%	371
Nov 27, 2024	32.29	32.29	32.27	32.27	32.27	-	225
Nov 26, 2024	32.21	32.30	32.21	32.27	32.27	0.08%	1,735
Nov 25, 2024	32.23	32.24	32.20	32.24	32.24	0.19%	1,283
Nov 22, 2024	32.21	32.21	32.18	32.18	32.18	0.05%	1,692
Nov 21, 2024	32.15	32.21	32.11	32.17	32.17	0.17%	3,082
Nov 20, 2024	32.15	32.18	32.10	32.11	32.11	-0.17%	2,400
Nov 19, 2024	32.20	32.20	32.17	32.17	32.17	0.05%	2,710
Nov 18, 2024	32.17	32.17	32.10	32.15	32.15	0.09%	1,396
Nov 15, 2024	32.16	32.16	32.07	32.12	32.12	-0.20%	725
Nov 14, 2024	32.24	32.24	32.19	32.19	32.19	-0.03%	1,273
Nov 13, 2024	32.18	32.20	32.17	32.20	32.20	0.02%	1,813
Nov 12, 2024	32.15	32.19	32.15	32.19	32.19	0.02%	2,772
Nov 11, 2024	32.18	32.23	32.14	32.19	32.19	-	6,084
Nov 8, 2024	32.20	32.24	32.15	32.19	32.19	0.08%	1,676
Nov 7, 2024	32.15	32.16	32.15	32.16	32.16	0.14%	504
Nov 6, 2024	32.10	32.12	32.05	32.12	32.12	0.47%	702
Nov 5, 2024	31.95	31.97	31.95	31.97	31.97	0.28%	968
Nov 4, 2024	31.90	31.90	31.87	31.88	31.88	0.03%	2,375
Nov 1, 2024	31.88	31.88	31.82	31.87	31.87	0.13%	633
Oct 31, 2024	31.83	31.83	31.83	31.83	31.83	-0.35%	587
Oct 30, 2024	31.94	31.94	31.94	31.94	31.94	-0.09%	-
Oct 29, 2024	31.99	32.01	31.97	31.97	31.97	0.03%	1,002
Oct 28, 2024	31.93	31.96	31.93	31.96	31.96	0.14%	2,565
Oct 25, 2024	31.95	31.95	31.92	31.92	31.92	-0.02%	188
Oct 24, 2024	31.89	31.92	31.89	31.92	31.92	0.02%	250
Oct 23, 2024	31.91	31.94	31.89	31.92	31.92	-0.15%	754
Oct 22, 2024	31.97	31.97	31.93	31.96	31.96	0.03%	710
Oct 21, 2024	31.89	31.95	31.89	31.95	31.95	-0.03%	807
Oct 18, 2024	31.90	31.97	31.90	31.96	31.96	0.15%	3,604
Oct 17, 2024	31.95	31.95	31.89	31.92	31.92	0.05%	424
Oct 16, 2024	31.86	31.90	31.86	31.90	31.90	0.05%	5,263
Oct 15, 2024	31.86	31.88	31.86	31.88	31.88	-0.07%	786
Oct 14, 2024	31.86	31.90	31.86	31.90	31.90	0.15%	122
Oct 11, 2024	31.84	31.88	31.84	31.86	31.86	0.14%	1,379
Oct 10, 2024	31.78	31.82	31.76	31.81	31.81	-0.06%	3,166
Oct 9, 2024	31.78	31.83	31.75	31.83	31.83	0.15%	808
Oct 8, 2024	31.70	31.78	31.69	31.78	31.78	0.27%	4,549
Oct 7, 2024	31.72	31.72	31.66	31.70	31.70	-0.27%	3,990
Oct 4, 2024	31.73	31.78	31.72	31.78	31.78	0.21%	9,196
Oct 3, 2024	31.71	31.71	31.71	31.71	31.71	-0.07%	147
Oct 2, 2024	31.70	31.76	31.69	31.73	31.73	-0.02%	13,729
Oct 1, 2024	31.74	31.74	31.74	31.74	31.74	-0.25%	725
Sep 30, 2024	31.75	31.82	31.75	31.82	31.82	0.10%	1,071
Sep 27, 2024	31.82	31.82	31.75	31.79	31.79	-0.03%	1,926
Sep 26, 2024	31.83	31.83	31.76	31.80	31.80	-0.03%	2,810
Sep 25, 2024	31.83	31.83	31.79	31.81	31.81	0.03%	473,965
Sep 24, 2024	31.78	31.83	31.73	31.80	31.80	0.11%	174,555
Sep 23, 2024	31.76	31.76	31.76	31.76	31.76	0.01%	-
Sep 20, 2024	31.72	31.76	31.72	31.76	31.76	0.03%	3,341
Sep 19, 2024	31.75	31.75	31.75	31.75	31.75	0.41%	-
Sep 18, 2024	31.62	31.62	31.62	31.62	31.62	-0.01%	-
Sep 17, 2024	31.62	31.62	31.62	31.62	31.62	-	-
Sep 16, 2024	31.59	31.63	31.55	31.63	31.63	-0.04%	1,931
Sep 13, 2024	31.66	31.67	31.58	31.64	31.64	0.29%	3,370
Sep 12, 2024	31.48	31.55	31.48	31.55	31.55	0.17%	304
Sep 11, 2024	31.21	31.49	31.21	31.49	31.49	0.29%	37,414
Sep 10, 2024	31.37	31.40	31.37	31.40	31.40	0.18%	4,620
Sep 9, 2024	31.34	31.34	31.34	31.34	31.34	0.44%	-
Sep 6, 2024	31.21	31.21	31.21	31.21	31.21	-0.49%	-
Sep 5, 2024	31.35	31.37	31.30	31.36	31.36	-0.04%	9,052
Sep 4, 2024	31.37	31.37	31.37	31.37	31.37	-0.06%	-
Sep 3, 2024	31.50	31.50	31.39	31.39	31.39	-0.67%	5,109
Aug 30, 2024	31.60	31.60	31.60	31.60	31.60	0.37%	-
Aug 29, 2024	31.55	31.56	31.49	31.49	31.49	-0.02%	600
Aug 28, 2024	31.49	31.49	31.49	31.49	31.49	-0.12%	-
Aug 27, 2024	31.53	31.53	31.53	31.53	31.53	0.10%	-
Aug 26, 2024	31.50	31.50	31.50	31.50	31.50	-0.03%	114
Aug 23, 2024	31.45	31.51	31.45	31.51	31.51	0.37%	7,000
Aug 22, 2024	31.41	31.41	31.36	31.40	31.40	-0.24%	2,309
Aug 21, 2024	31.47	31.47	31.47	31.47	31.47	0.06%	-
Aug 20, 2024	31.43	31.46	31.42	31.45	31.45	-0.06%	1,783
Aug 19, 2024	31.41	31.47	31.41	31.47	31.47	0.15%	295
Aug 16, 2024	31.42	31.42	31.42	31.42	31.42	0.13%	-
Aug 15, 2024	31.33	31.38	31.33	31.38	31.38	0.31%	208
Aug 14, 2024	31.22	31.28	31.22	31.28	31.28	0.25%	1,154
Aug 13, 2024	31.16	31.21	31.16	31.21	31.21	0.54%	914
Aug 12, 2024	31.01	31.04	30.99	31.04	31.04	0.17%	2,026
Aug 9, 2024	30.99	30.99	30.94	30.98	30.98	0.35%	263
Aug 8, 2024	30.87	30.87	30.87	30.87	30.87	0.90%	-
Aug 7, 2024	30.82	30.82	30.60	30.60	30.60	-0.35%	875
Aug 6, 2024	30.71	30.71	30.71	30.71	30.71	0.70%	-
Aug 5, 2024	30.47	30.61	30.42	30.49	30.49	-1.39%	9,996
Aug 2, 2024	30.92	30.92	30.92	30.92	30.92	-0.58%	-
Aug 1, 2024	31.10	31.10	31.10	31.10	31.10	-0.44%	-