XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	39.24	39.58	39.24	39.43	39.43	-0.03%	752
Dec 24, 2024	39.40	39.44	39.40	39.44	39.44	0.25%	545
Dec 23, 2024	39.70	39.70	39.34	39.34	39.34	-0.10%	1,050
Dec 20, 2024	39.41	39.62	39.38	39.38	39.38	0.33%	3,956
Dec 19, 2024	39.41	39.41	39.25	39.25	39.25	-0.14%	1,175
Dec 18, 2024	39.41	39.41	39.31	39.31	39.31	-0.69%	647
Dec 17, 2024	39.58	39.61	39.58	39.58	39.58	-0.29%	1,412
Dec 16, 2024	39.56	39.70	39.56	39.70	39.70	0.06%	791
Dec 13, 2024	39.67	39.67	39.67	39.67	39.67	-0.31%	61
Dec 12, 2024	39.82	39.82	39.79	39.80	39.80	-0.08%	2,297
Dec 11, 2024	39.96	39.96	39.83	39.83	39.83	-0.05%	1,020
Dec 10, 2024	39.84	39.89	39.84	39.85	39.85	-0.02%	629
Dec 9, 2024	39.88	39.95	39.77	39.86	39.86	-0.22%	1,120
Dec 6, 2024	39.97	39.97	39.86	39.94	39.94	0.22%	1,051
Dec 5, 2024	39.93	39.93	39.85	39.85	39.85	0.11%	613
Dec 4, 2024	39.79	39.81	39.76	39.81	39.81	0.07%	2,636
Dec 3, 2024	39.78	39.78	39.68	39.78	39.78	0.04%	634
Dec 2, 2024	39.77	39.77	39.77	39.77	39.77	-0.76%	471
Nov 29, 2024	39.94	40.13	39.94	40.07	39.83	0.29%	3,197
Nov 27, 2024	39.94	39.95	39.94	39.95	39.71	-1.22%	385
Nov 26, 2024	39.97	40.45	39.94	40.45	40.20	1.32%	347
Nov 25, 2024	40.02	40.02	39.92	39.92	39.68	0.27%	799
Nov 22, 2024	39.81	39.81	39.81	39.81	39.58	0.06%	128
Nov 21, 2024	39.86	39.86	39.79	39.79	39.55	0.04%	809
Nov 20, 2024	39.76	39.78	39.76	39.78	39.54	-0.09%	684
Nov 19, 2024	39.81	39.81	39.81	39.81	39.57	0.35%	356
Nov 18, 2024	39.67	39.71	39.66	39.67	39.43	-0.07%	1,925
Nov 15, 2024	39.64	39.70	39.64	39.70	39.46	-0.15%	754
Nov 14, 2024	39.85	39.85	39.76	39.76	39.52	0.01%	2,238
Nov 13, 2024	39.74	39.76	39.74	39.76	39.52	0.22%	595
Nov 12, 2024	39.68	39.68	39.67	39.67	39.43	-0.42%	1,235
Nov 11, 2024	39.66	39.93	39.66	39.83	39.60	-0.37%	740
Nov 8, 2024	39.75	39.98	39.75	39.98	39.74	0.58%	4,004
Nov 7, 2024	39.75	39.75	39.72	39.75	39.51	0.21%	1,801
Nov 6, 2024	39.63	39.68	39.63	39.67	39.43	0.27%	1,086
Nov 5, 2024	39.48	39.63	39.42	39.56	39.32	0.38%	1,884
Nov 4, 2024	39.37	39.44	39.35	39.41	39.17	0.06%	4,260
Nov 1, 2024	39.49	39.49	39.38	39.38	39.15	-0.70%	157
Oct 31, 2024	39.62	39.76	39.62	39.66	39.18	0.07%	1,739
Oct 30, 2024	39.77	39.83	39.63	39.63	39.15	-0.37%	2,598
Oct 29, 2024	39.77	39.78	39.77	39.78	39.30	0.08%	176
Oct 28, 2024	39.60	39.75	39.60	39.75	39.26	0.26%	1,435
Oct 25, 2024	39.65	39.85	39.64	39.64	39.16	-0.21%	4,637
Oct 24, 2024	39.60	39.80	39.60	39.73	39.25	0.27%	1,505
Oct 23, 2024	39.54	39.62	39.50	39.62	39.14	-0.20%	1,060
Oct 22, 2024	39.65	39.70	39.60	39.70	39.22	-0.03%	2,202
Oct 21, 2024	39.80	39.80	39.66	39.71	39.23	-0.47%	992
Oct 18, 2024	39.90	39.91	39.80	39.90	39.42	0.23%	1,140
Oct 17, 2024	39.80	39.81	39.74	39.81	39.32	-0.32%	3,737
Oct 16, 2024	39.95	39.95	39.93	39.93	39.45	0.54%	562
Oct 15, 2024	39.86	39.86	39.72	39.72	39.24	-0.24%	233
Oct 14, 2024	39.80	39.81	39.66	39.81	39.33	0.05%	1,441
Oct 11, 2024	39.87	39.87	39.79	39.79	39.31	0.30%	1,433
Oct 10, 2024	39.67	39.67	39.67	39.67	39.19	-0.05%	112
Oct 9, 2024	39.59	39.70	39.59	39.70	39.22	-0.13%	688
Oct 8, 2024	39.79	39.82	39.73	39.75	39.26	0.31%	1,242
Oct 7, 2024	39.81	39.82	39.62	39.62	39.14	-0.45%	2,992
Oct 4, 2024	39.85	39.91	39.80	39.80	39.32	-0.04%	648
Oct 3, 2024	39.90	39.92	39.81	39.81	39.33	-0.30%	15,061
Oct 2, 2024	39.85	39.94	39.85	39.94	39.45	0.04%	3,238
Oct 1, 2024	39.92	39.92	39.92	39.92	39.44	-0.59%	217
Sep 30, 2024	40.27	40.27	40.15	40.16	39.43	0.03%	869
Sep 27, 2024	40.18	40.18	40.15	40.15	39.42	0.01%	1,126
Sep 26, 2024	40.08	40.14	40.08	40.14	39.41	0.19%	389
Sep 25, 2024	40.15	40.16	40.07	40.07	39.34	-0.13%	2,614
Sep 24, 2024	40.17	40.23	40.08	40.12	39.39	0.07%	3,949
Sep 23, 2024	40.09	40.09	40.09	40.09	39.36	-0.09%	227
Sep 20, 2024	40.10	40.12	40.07	40.12	39.40	-0.03%	687
Sep 19, 2024	40.17	40.17	40.14	40.14	39.41	0.28%	443
Sep 18, 2024	39.84	40.20	39.84	40.02	39.30	0.23%	1,091
Sep 17, 2024	39.96	40.02	39.93	39.93	39.21	0.04%	4,188
Sep 16, 2024	39.97	39.97	39.73	39.92	39.20	-0.11%	1,556
Sep 13, 2024	39.87	39.97	39.77	39.96	39.24	0.54%	2,580
Sep 12, 2024	39.80	39.86	39.75	39.75	39.03	0.02%	2,407
Sep 11, 2024	39.74	39.74	39.74	39.74	39.02	0.16%	307
Sep 10, 2024	39.75	39.75	39.67	39.67	38.96	-0.21%	403
Sep 9, 2024	39.68	39.80	39.68	39.76	39.04	0.13%	865
Sep 6, 2024	39.90	39.90	39.71	39.71	38.99	-0.12%	286
Sep 5, 2024	39.84	39.84	39.75	39.75	39.04	0.16%	379
Sep 4, 2024	39.69	39.69	39.69	39.69	38.97	0.23%	259
Sep 3, 2024	39.63	39.71	39.60	39.60	38.88	-0.83%	1,301
Aug 30, 2024	39.97	39.97	39.93	39.93	38.96	-0.22%	422
Aug 29, 2024	39.98	40.87	39.80	40.02	39.05	0.38%	8,474
Aug 28, 2024	39.87	39.87	39.87	39.87	38.90	-0.09%	98
Aug 27, 2024	39.91	39.91	39.91	39.91	38.94	0.26%	70
Aug 26, 2024	39.84	39.93	39.80	39.80	38.84	-0.35%	1,567
Aug 23, 2024	39.82	40.01	39.82	39.94	38.97	0.62%	3,900
Aug 22, 2024	39.70	39.70	39.70	39.70	38.73	-0.25%	120
Aug 21, 2024	39.74	39.80	39.74	39.80	38.83	0.30%	146
Aug 20, 2024	39.81	39.81	39.63	39.68	38.71	-0.02%	2,567
Aug 19, 2024	39.76	39.76	38.44	39.69	38.72	0.05%	1,350
Aug 16, 2024	39.67	39.67	39.67	39.67	38.70	0.38%	111
Aug 15, 2024	39.61	39.61	39.52	39.52	38.55	0.03%	1,006
Aug 14, 2024	39.44	39.50	39.44	39.50	38.54	0.30%	305
Aug 13, 2024	39.43	39.44	39.38	39.38	38.43	0.39%	500
Aug 12, 2024	39.25	39.25	39.23	39.23	38.28	-0.05%	308
Aug 9, 2024	39.25	39.25	39.25	39.25	38.30	0.26%	61
Aug 8, 2024	39.12	39.15	39.08	39.15	38.19	0.24%	2,214
Aug 7, 2024	39.20	39.21	39.05	39.05	38.10	-0.16%	1,213
Aug 6, 2024	39.12	39.15	39.11	39.11	38.16	0.44%	831