XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.91	39.95	39.74	39.74	39.74	-0.31%	2,927
Feb 20, 2025	39.78	39.88	39.78	39.86	39.86	0.26%	1,567
Feb 19, 2025	39.65	39.76	39.65	39.76	39.76	0.31%	3,490
Feb 18, 2025	39.54	39.82	39.54	39.64	39.64	-0.27%	5,570
Feb 14, 2025	39.79	39.79	39.75	39.75	39.75	0.15%	1,378
Feb 13, 2025	39.70	39.70	39.47	39.69	39.69	0.29%	4,151
Feb 12, 2025	39.52	39.68	39.52	39.57	39.57	-0.09%	663
Feb 11, 2025	39.71	39.74	39.56	39.61	39.61	-0.38%	2,535
Feb 10, 2025	39.04	39.78	39.04	39.76	39.76	0.07%	982
Feb 7, 2025	39.81	39.81	39.68	39.73	39.73	-0.05%	5,005
Feb 6, 2025	39.86	39.88	39.75	39.75	39.75	0.03%	2,265
Feb 5, 2025	39.56	39.88	39.56	39.74	39.74	0.44%	25,520
Feb 4, 2025	39.71	39.71	39.57	39.57	39.57	0.16%	1,816
Feb 3, 2025	39.59	39.61	39.49	39.50	39.50	-0.68%	2,290
Jan 31, 2025	39.99	40.01	39.71	39.77	39.60	-0.37%	16,141
Jan 30, 2025	39.85	40.00	39.85	39.92	39.75	0.18%	3,099
Jan 29, 2025	39.85	39.85	39.85	39.85	39.68	0.01%	942
Jan 28, 2025	39.84	39.93	39.84	39.85	39.67	0.30%	19,284
Jan 27, 2025	39.90	39.91	39.68	39.73	39.56	-0.12%	229,829
Jan 24, 2025	39.66	39.93	39.66	39.77	39.60	0.32%	3,570
Jan 23, 2025	39.74	39.74	39.65	39.65	39.48	-0.17%	1,749
Jan 22, 2025	39.83	39.84	39.56	39.71	39.54	-0.10%	5,109
Jan 21, 2025	39.67	39.82	39.57	39.75	39.58	0.30%	4,521
Jan 17, 2025	39.63	39.72	39.52	39.64	39.46	0.51%	1,872
Jan 16, 2025	39.42	39.43	39.42	39.43	39.26	0.07%	264
Jan 15, 2025	39.37	39.41	39.37	39.41	39.24	0.36%	303
Jan 14, 2025	39.25	39.26	39.20	39.26	39.10	0.11%	1,757
Jan 13, 2025	39.16	39.22	39.16	39.22	39.05	0.06%	369
Jan 10, 2025	39.20	39.20	39.20	39.20	39.03	-0.39%	135
Jan 8, 2025	37.55	39.71	37.54	39.35	39.18	-0.10%	10,134
Jan 7, 2025	39.45	39.50	39.30	39.39	39.22	-0.38%	713
Jan 6, 2025	39.36	39.57	39.35	39.54	39.37	0.12%	3,308
Jan 3, 2025	39.38	39.59	39.32	39.49	39.32	0.47%	5,032
Jan 2, 2025	39.41	39.43	39.18	39.31	39.14	0.13%	2,352
Dec 31, 2024	39.09	39.40	39.09	39.26	39.09	0.11%	4,367
Dec 30, 2024	39.47	39.47	39.08	39.22	39.05	-0.53%	916
Dec 27, 2024	39.35	39.49	39.35	39.43	39.01	-	702
Dec 26, 2024	39.24	39.58	39.24	39.43	39.01	-0.03%	752
Dec 24, 2024	39.40	39.44	39.40	39.44	39.02	0.25%	545
Dec 23, 2024	39.70	39.70	39.34	39.34	38.92	-0.10%	1,050
Dec 20, 2024	39.41	39.62	39.38	39.38	38.96	0.33%	3,956
Dec 19, 2024	39.41	39.41	39.25	39.25	38.83	-0.14%	1,175
Dec 18, 2024	39.41	39.41	39.31	39.31	38.89	-0.69%	647
Dec 17, 2024	39.58	39.61	39.58	39.58	39.16	-0.29%	1,412
Dec 16, 2024	39.56	39.70	39.56	39.70	39.27	0.06%	791
Dec 13, 2024	39.67	39.67	39.67	39.67	39.25	-0.31%	61
Dec 12, 2024	39.82	39.82	39.79	39.80	39.37	-0.08%	2,297
Dec 11, 2024	39.96	39.96	39.83	39.83	39.41	-0.05%	1,020
Dec 10, 2024	39.84	39.89	39.84	39.85	39.43	-0.02%	629
Dec 9, 2024	39.88	39.95	39.77	39.86	39.43	-0.22%	1,120
Dec 6, 2024	39.97	39.97	39.86	39.94	39.52	0.22%	1,051
Dec 5, 2024	39.93	39.93	39.85	39.85	39.43	0.11%	613
Dec 4, 2024	39.79	39.81	39.76	39.81	39.39	0.07%	2,636
Dec 3, 2024	39.78	39.78	39.68	39.78	39.36	0.04%	634
Dec 2, 2024	39.77	39.77	39.77	39.77	39.35	-0.76%	471
Nov 29, 2024	39.94	40.13	39.94	40.07	39.41	0.29%	3,197
Nov 27, 2024	39.94	39.95	39.94	39.95	39.29	-1.22%	385
Nov 26, 2024	39.97	40.45	39.94	40.45	39.78	1.32%	347
Nov 25, 2024	40.02	40.02	39.92	39.92	39.26	0.27%	799
Nov 22, 2024	39.81	39.81	39.81	39.81	39.16	0.06%	128
Nov 21, 2024	39.86	39.86	39.79	39.79	39.13	0.04%	809
Nov 20, 2024	39.76	39.78	39.76	39.78	39.12	-0.09%	684
Nov 19, 2024	39.81	39.81	39.81	39.81	39.15	0.35%	356
Nov 18, 2024	39.67	39.71	39.66	39.67	39.01	-0.07%	1,925
Nov 15, 2024	39.64	39.70	39.64	39.70	39.04	-0.15%	754
Nov 14, 2024	39.85	39.85	39.76	39.76	39.10	0.01%	2,238
Nov 13, 2024	39.74	39.76	39.74	39.76	39.10	0.22%	595
Nov 12, 2024	39.68	39.68	39.67	39.67	39.01	-0.42%	1,235
Nov 11, 2024	39.66	39.93	39.66	39.83	39.18	-0.37%	740
Nov 8, 2024	39.75	39.98	39.75	39.98	39.32	0.58%	4,004
Nov 7, 2024	39.75	39.75	39.72	39.75	39.09	0.21%	1,801
Nov 6, 2024	39.63	39.68	39.63	39.67	39.01	0.27%	1,086
Nov 5, 2024	39.48	39.63	39.42	39.56	38.90	0.38%	1,884
Nov 4, 2024	39.37	39.44	39.35	39.41	38.75	0.06%	4,260
Nov 1, 2024	39.49	39.49	39.38	39.38	38.73	-0.70%	157
Oct 31, 2024	39.62	39.76	39.62	39.66	38.76	0.07%	1,739
Oct 30, 2024	39.77	39.83	39.63	39.63	38.74	-0.37%	2,598
Oct 29, 2024	39.77	39.78	39.77	39.78	38.88	0.08%	176
Oct 28, 2024	39.60	39.75	39.60	39.75	38.85	0.26%	1,435
Oct 25, 2024	39.65	39.85	39.64	39.64	38.75	-0.21%	4,637
Oct 24, 2024	39.60	39.80	39.60	39.73	38.83	0.27%	1,505
Oct 23, 2024	39.54	39.62	39.50	39.62	38.73	-0.20%	1,060
Oct 22, 2024	39.65	39.70	39.60	39.70	38.80	-0.03%	2,202
Oct 21, 2024	39.80	39.80	39.66	39.71	38.81	-0.47%	992
Oct 18, 2024	39.90	39.91	39.80	39.90	39.00	0.23%	1,140
Oct 17, 2024	39.80	39.81	39.74	39.81	38.91	-0.32%	3,737
Oct 16, 2024	39.95	39.95	39.93	39.93	39.03	0.54%	562
Oct 15, 2024	39.86	39.86	39.72	39.72	38.82	-0.24%	233
Oct 14, 2024	39.80	39.81	39.66	39.81	38.92	0.05%	1,441
Oct 11, 2024	39.87	39.87	39.79	39.79	38.90	0.30%	1,433
Oct 10, 2024	39.67	39.67	39.67	39.67	38.78	-0.05%	112
Oct 9, 2024	39.59	39.70	39.59	39.70	38.80	-0.13%	688
Oct 8, 2024	39.79	39.82	39.73	39.75	38.85	0.31%	1,242
Oct 7, 2024	39.81	39.82	39.62	39.62	38.73	-0.45%	2,992
Oct 4, 2024	39.85	39.91	39.80	39.80	38.90	-0.04%	648
Oct 3, 2024	39.90	39.92	39.81	39.81	38.92	-0.30%	15,061
Oct 2, 2024	39.85	39.94	39.85	39.94	39.03	0.04%	3,238
Oct 1, 2024	39.92	39.92	39.92	39.92	39.02	-0.59%	217
Sep 30, 2024	40.27	40.27	40.15	40.16	39.01	0.03%	869
Sep 27, 2024	40.18	40.18	40.15	40.15	39.00	0.01%	1,126