XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.81	39.81	39.81	39.81	39.81	0.06%	128
Nov 21, 2024	39.86	39.86	39.79	39.79	39.79	0.04%	809
Nov 20, 2024	39.76	39.78	39.76	39.78	39.78	-0.09%	684
Nov 19, 2024	39.81	39.81	39.81	39.81	39.81	0.35%	356
Nov 18, 2024	39.67	39.71	39.66	39.67	39.67	-0.07%	1,925
Nov 15, 2024	39.64	39.70	39.64	39.70	39.70	-0.15%	754
Nov 14, 2024	39.85	39.85	39.76	39.76	39.76	0.01%	2,238
Nov 13, 2024	39.74	39.76	39.74	39.76	39.76	0.22%	595
Nov 12, 2024	39.68	39.68	39.67	39.67	39.67	-0.42%	1,235
Nov 11, 2024	39.66	39.93	39.66	39.83	39.83	-0.37%	740
Nov 8, 2024	39.75	39.98	39.75	39.98	39.98	0.58%	4,004
Nov 7, 2024	39.75	39.75	39.72	39.75	39.75	0.21%	1,801
Nov 6, 2024	39.63	39.68	39.63	39.67	39.67	0.27%	1,086
Nov 5, 2024	39.48	39.63	39.42	39.56	39.56	0.38%	1,884
Nov 4, 2024	39.37	39.44	39.35	39.41	39.41	0.06%	4,260
Nov 1, 2024	39.49	39.49	39.38	39.38	39.38	-0.70%	157
Oct 31, 2024	39.62	39.76	39.62	39.66	39.42	0.07%	1,739
Oct 30, 2024	39.77	39.83	39.63	39.63	39.39	-0.37%	2,598
Oct 29, 2024	39.77	39.78	39.77	39.78	39.53	0.08%	176
Oct 28, 2024	39.60	39.75	39.60	39.75	39.50	0.26%	1,435
Oct 25, 2024	39.65	39.85	39.64	39.64	39.40	-0.21%	4,637
Oct 24, 2024	39.60	39.80	39.60	39.73	39.48	0.27%	1,505
Oct 23, 2024	39.54	39.62	39.50	39.62	39.38	-0.20%	1,060
Oct 22, 2024	39.65	39.70	39.60	39.70	39.46	-0.03%	2,202
Oct 21, 2024	39.80	39.80	39.66	39.71	39.47	-0.47%	992
Oct 18, 2024	39.90	39.91	39.80	39.90	39.65	0.23%	1,140
Oct 17, 2024	39.80	39.81	39.74	39.81	39.56	-0.32%	3,737
Oct 16, 2024	39.95	39.95	39.93	39.93	39.69	0.54%	562
Oct 15, 2024	39.86	39.86	39.72	39.72	39.48	-0.24%	233
Oct 14, 2024	39.80	39.81	39.66	39.81	39.57	0.05%	1,441
Oct 11, 2024	39.87	39.87	39.79	39.79	39.55	0.30%	1,433
Oct 10, 2024	39.67	39.67	39.67	39.67	39.43	-0.05%	112
Oct 9, 2024	39.59	39.70	39.59	39.70	39.45	-0.13%	688
Oct 8, 2024	39.79	39.82	39.73	39.75	39.50	0.31%	1,242
Oct 7, 2024	39.81	39.82	39.62	39.62	39.38	-0.45%	2,992
Oct 4, 2024	39.85	39.91	39.80	39.80	39.56	-0.04%	648
Oct 3, 2024	39.90	39.92	39.81	39.81	39.57	-0.30%	15,061
Oct 2, 2024	39.85	39.94	39.85	39.94	39.69	0.04%	3,238
Oct 1, 2024	39.92	39.92	39.92	39.92	39.68	-0.59%	217
Sep 30, 2024	40.27	40.27	40.15	40.16	39.67	0.03%	869
Sep 27, 2024	40.18	40.18	40.15	40.15	39.66	0.01%	1,126
Sep 26, 2024	40.08	40.14	40.08	40.14	39.65	0.19%	389
Sep 25, 2024	40.15	40.16	40.07	40.07	39.58	-0.13%	2,614
Sep 24, 2024	40.17	40.23	40.08	40.12	39.63	0.07%	3,949
Sep 23, 2024	40.09	40.09	40.09	40.09	39.60	-0.09%	227
Sep 20, 2024	40.10	40.12	40.07	40.12	39.64	-0.03%	687
Sep 19, 2024	40.17	40.17	40.14	40.14	39.65	0.28%	443
Sep 18, 2024	39.84	40.20	39.84	40.02	39.54	0.23%	1,091
Sep 17, 2024	39.96	40.02	39.93	39.93	39.45	0.04%	4,188
Sep 16, 2024	39.97	39.97	39.73	39.92	39.43	-0.11%	1,556
Sep 13, 2024	39.87	39.97	39.77	39.96	39.47	0.54%	2,580
Sep 12, 2024	39.80	39.86	39.75	39.75	39.26	0.02%	2,407
Sep 11, 2024	39.74	39.74	39.74	39.74	39.25	0.16%	307
Sep 10, 2024	39.75	39.75	39.67	39.67	39.19	-0.21%	403
Sep 9, 2024	39.68	39.80	39.68	39.76	39.27	0.13%	865
Sep 6, 2024	39.90	39.90	39.71	39.71	39.22	-0.12%	286
Sep 5, 2024	39.84	39.84	39.75	39.75	39.27	0.16%	379
Sep 4, 2024	39.69	39.69	39.69	39.69	39.21	0.23%	259
Sep 3, 2024	39.63	39.71	39.60	39.60	39.12	-0.83%	1,301
Aug 30, 2024	39.97	39.97	39.93	39.93	39.20	-0.22%	422
Aug 29, 2024	39.98	40.87	39.80	40.02	39.28	0.38%	8,474
Aug 28, 2024	39.87	39.87	39.87	39.87	39.14	-0.09%	98
Aug 27, 2024	39.91	39.91	39.91	39.91	39.17	0.26%	70
Aug 26, 2024	39.84	39.93	39.80	39.80	39.07	-0.35%	1,567
Aug 23, 2024	39.82	40.01	39.82	39.94	39.21	0.62%	3,900
Aug 22, 2024	39.70	39.70	39.70	39.70	38.97	-0.25%	120
Aug 21, 2024	39.74	39.80	39.74	39.80	39.06	0.30%	146
Aug 20, 2024	39.81	39.81	39.63	39.68	38.95	-0.02%	2,567
Aug 19, 2024	39.76	39.76	38.44	39.69	38.96	0.05%	1,350
Aug 16, 2024	39.67	39.67	39.67	39.67	38.94	0.38%	111
Aug 15, 2024	39.61	39.61	39.52	39.52	38.79	0.03%	1,006
Aug 14, 2024	39.44	39.50	39.44	39.50	38.78	0.30%	305
Aug 13, 2024	39.43	39.44	39.38	39.38	38.66	0.39%	500
Aug 12, 2024	39.25	39.25	39.23	39.23	38.51	-0.05%	308
Aug 9, 2024	39.25	39.25	39.25	39.25	38.53	0.26%	61
Aug 8, 2024	39.12	39.15	39.08	39.15	38.43	0.24%	2,214
Aug 7, 2024	39.20	39.21	39.05	39.05	38.33	-0.16%	1,213
Aug 6, 2024	39.12	39.15	39.11	39.11	38.39	0.44%	831
Aug 5, 2024	38.61	38.94	38.61	38.94	38.22	-0.74%	2,300
Aug 2, 2024	39.30	39.31	39.16	39.23	38.51	-0.18%	2,605
Aug 1, 2024	39.42	39.52	39.30	39.30	38.58	-0.91%	1,242
Jul 31, 2024	39.61	39.66	39.58	39.66	38.67	0.35%	693
Jul 30, 2024	39.49	39.61	39.47	39.52	38.54	-0.01%	10,240
Jul 29, 2024	39.55	39.55	39.52	39.53	38.54	0.01%	2,809
Jul 26, 2024	39.55	39.55	39.52	39.52	38.54	-0.07%	1,189
Jul 25, 2024	39.55	39.55	39.55	39.55	38.57	0.17%	114
Jul 24, 2024	39.55	39.55	39.48	39.48	38.50	-0.27%	370
Jul 23, 2024	39.59	39.59	39.59	39.59	38.60	0.04%	66
Jul 22, 2024	39.56	39.57	39.48	39.57	38.59	0.19%	808
Jul 19, 2024	39.50	39.50	39.50	39.50	38.52	0.08%	13
Jul 18, 2024	39.52	39.53	39.45	39.46	38.48	-0.14%	2,088
Jul 17, 2024	39.52	39.52	39.52	39.52	38.54	-0.19%	132
Jul 16, 2024	39.49	39.60	39.42	39.60	38.61	0.52%	1,475
Jul 15, 2024	39.53	39.53	39.37	39.39	38.41	-0.12%	710
Jul 12, 2024	39.35	39.44	39.35	39.44	38.46	0.24%	963
Jul 11, 2024	39.28	39.43	39.25	39.35	38.37	0.38%	1,845
Jul 10, 2024	39.16	39.20	39.16	39.20	38.22	-0.01%	323
Jul 9, 2024	39.20	39.20	39.20	39.20	38.23	0.13%	140
Jul 8, 2024	39.11	39.17	39.06	39.15	38.18	0.16%	1,469
Jul 5, 2024	39.09	39.09	39.09	39.09	38.12	0.12%	318