XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	34.61	34.61	34.53	34.54	34.54	0.01%	2,602
Jan 30, 2025	34.57	34.57	34.50	34.54	34.54	-0.02%	3,553
Jan 29, 2025	34.50	34.55	34.48	34.55	34.55	0.07%	1,182
Jan 28, 2025	34.46	34.57	34.45	34.52	34.52	0.29%	6,743
Jan 27, 2025	34.43	34.45	34.40	34.42	34.42	-0.32%	3,624
Jan 24, 2025	34.53	34.57	34.52	34.53	34.53	0.03%	8,827
Jan 23, 2025	34.53	34.54	34.50	34.52	34.52	0.05%	1,252
Jan 22, 2025	34.49	34.53	34.49	34.50	34.50	0.07%	2,769
Jan 21, 2025	34.43	34.50	34.42	34.48	34.48	0.32%	18,418
Jan 17, 2025	34.42	34.42	34.37	34.37	34.37	0.13%	726
Jan 16, 2025	34.35	34.37	34.30	34.33	34.33	-0.07%	4,716
Jan 15, 2025	34.30	34.39	34.28	34.35	34.35	0.69%	15,432
Jan 14, 2025	34.10	34.12	34.05	34.12	34.12	0.06%	11,048
Jan 13, 2025	34.05	34.10	34.03	34.10	34.10	0.08%	11,369
Jan 10, 2025	34.07	34.13	34.01	34.07	34.07	-0.31%	7,524
Jan 8, 2025	34.18	34.19	34.11	34.18	34.18	0.01%	4,071
Jan 7, 2025	34.23	34.27	34.17	34.17	34.17	-0.18%	2,313
Jan 6, 2025	34.27	34.29	34.23	34.23	34.23	0.07%	9,288
Jan 3, 2025	34.13	34.21	34.13	34.21	34.21	0.31%	8,035
Jan 2, 2025	34.28	34.28	34.04	34.10	34.10	-0.02%	8,938
Dec 31, 2024	34.12	34.14	34.09	34.11	34.11	-0.10%	1,067
Dec 30, 2024	34.07	34.19	34.00	34.14	34.14	-0.06%	4,092
Dec 27, 2024	34.21	34.21	34.16	34.16	34.16	-0.20%	4,024
Dec 26, 2024	34.21	34.23	34.21	34.23	34.23	0.04%	3,913
Dec 24, 2024	34.17	34.23	34.12	34.22	34.22	0.22%	6,483
Dec 23, 2024	34.03	34.14	34.03	34.14	34.14	0.32%	16,235
Dec 20, 2024	33.77	34.06	33.77	34.03	34.03	0.55%	7,044
Dec 19, 2024	33.90	33.94	33.83	33.85	33.85	-0.17%	36,147
Dec 18, 2024	34.21	34.23	33.90	33.90	33.90	-0.83%	5,913
Dec 17, 2024	34.15	34.20	34.15	34.19	34.19	-0.09%	1,510
Dec 16, 2024	34.17	34.25	34.17	34.22	34.22	-0.01%	1,513
Dec 13, 2024	34.18	34.22	34.18	34.22	34.22	0.23%	4,027
Dec 12, 2024	34.15	34.20	34.13	34.14	34.14	-0.19%	4,872
Dec 11, 2024	34.21	34.22	34.19	34.21	34.21	0.14%	3,734
Dec 10, 2024	34.20	34.20	34.15	34.16	34.16	-0.01%	3,032
Dec 9, 2024	34.14	34.17	34.14	34.16	34.16	-0.10%	4,548
Dec 6, 2024	34.20	34.20	34.20	34.20	34.20	0.11%	294
Dec 5, 2024	34.15	34.17	34.13	34.16	34.16	-0.08%	9,417
Dec 4, 2024	34.17	34.18	34.14	34.18	34.18	0.18%	5,905
Dec 3, 2024	34.11	34.15	34.11	34.12	34.12	-0.09%	27,825
Dec 2, 2024	34.13	34.15	34.11	34.15	34.15	0.11%	1,980
Nov 29, 2024	34.06	34.11	34.06	34.11	34.11	0.12%	1,309
Nov 27, 2024	34.06	34.08	34.03	34.07	34.07	-0.02%	3,326
Nov 26, 2024	33.93	34.08	33.93	34.08	34.08	0.14%	8,171
Nov 25, 2024	34.02	34.05	33.98	34.03	34.03	0.15%	3,883
Nov 22, 2024	33.98	33.98	33.98	33.98	33.98	0.20%	352
Nov 21, 2024	33.86	33.94	33.86	33.91	33.91	0.14%	950
Nov 20, 2024	33.77	33.88	33.77	33.87	33.87	-0.07%	2,331
Nov 19, 2024	33.81	33.90	33.80	33.89	33.89	0.06%	12,981
Nov 18, 2024	33.88	33.88	33.86	33.87	33.87	0.17%	1,284
Nov 15, 2024	33.91	33.91	33.79	33.81	33.81	-0.33%	2,902
Nov 14, 2024	33.93	33.97	33.92	33.93	33.93	0.04%	2,844
Nov 13, 2024	33.95	34.00	33.91	33.91	33.91	-0.09%	5,622
Nov 12, 2024	33.97	33.97	33.93	33.94	33.94	-0.03%	1,554
Nov 11, 2024	33.92	33.96	33.92	33.95	33.95	0.02%	3,547
Nov 8, 2024	33.98	33.98	33.94	33.94	33.94	0.10%	146,940
Nov 7, 2024	33.90	33.91	33.86	33.91	33.91	0.23%	1,526
Nov 6, 2024	33.78	33.84	33.73	33.83	33.83	0.92%	50,208
Nov 5, 2024	33.49	33.56	33.48	33.52	33.52	0.38%	9,622
Nov 4, 2024	33.37	33.42	33.35	33.39	33.39	0.02%	2,533
Nov 1, 2024	33.42	33.47	33.39	33.39	33.39	0.10%	2,315
Oct 31, 2024	33.38	33.40	33.33	33.35	33.35	-0.60%	13,022
Oct 30, 2024	33.57	33.62	33.55	33.55	33.55	-0.04%	5,651
Oct 29, 2024	33.52	33.59	33.52	33.57	33.57	-0.05%	12,834
Oct 28, 2024	33.56	33.60	33.56	33.58	33.58	0.18%	1,845
Oct 25, 2024	33.50	33.52	33.50	33.52	33.52	-0.05%	223
Oct 24, 2024	33.50	33.54	33.50	33.54	33.54	0.12%	2,455
Oct 23, 2024	33.63	33.63	33.46	33.50	33.50	-0.40%	23,673
Oct 22, 2024	33.55	33.63	33.55	33.63	33.63	0.13%	2,140
Oct 21, 2024	33.60	33.60	33.54	33.59	33.59	-0.05%	7,010
Oct 18, 2024	33.51	33.61	33.51	33.61	33.61	0.20%	1,876
Oct 17, 2024	33.53	33.58	33.50	33.54	33.54	0.03%	11,461
Oct 16, 2024	33.46	33.53	33.46	33.53	33.53	0.16%	1,122
Oct 15, 2024	33.53	33.53	33.48	33.48	33.48	-0.01%	2,324
Oct 14, 2024	33.40	33.56	33.40	33.48	33.48	0.05%	4,031
Oct 11, 2024	33.29	33.46	33.29	33.46	33.46	0.13%	7,346
Oct 10, 2024	33.27	33.42	33.27	33.42	33.42	0.07%	7,348
Oct 9, 2024	33.35	33.40	33.34	33.40	33.40	0.23%	7,173
Oct 8, 2024	33.16	33.34	33.16	33.32	33.32	0.37%	8,915
Oct 7, 2024	33.21	33.26	33.13	33.20	33.20	-0.19%	9,069
Oct 4, 2024	33.22	33.32	33.22	33.26	33.26	0.20%	3,556
Oct 3, 2024	33.21	33.22	33.19	33.19	33.19	-0.18%	834
Oct 2, 2024	33.26	33.28	33.20	33.25	33.25	0.08%	28,136
Oct 1, 2024	33.19	33.23	33.19	33.23	33.23	-0.44%	2,919
Sep 30, 2024	33.29	33.41	33.25	33.37	33.37	0.07%	10,020
Sep 27, 2024	33.39	33.41	33.33	33.35	33.35	0.12%	9,886
Sep 26, 2024	33.36	33.36	33.31	33.31	33.31	0.02%	1,572
Sep 25, 2024	33.37	33.37	33.30	33.31	33.31	-0.03%	1,745
Sep 24, 2024	33.30	33.33	33.27	33.32	33.32	0.08%	1,938
Sep 23, 2024	33.25	33.32	33.24	33.29	33.29	0.09%	8,672
Sep 20, 2024	33.27	33.27	33.22	33.26	33.26	-0.02%	3,686
Sep 19, 2024	33.10	33.27	33.10	33.27	33.27	0.68%	9,453
Sep 18, 2024	33.05	33.09	33.03	33.04	33.04	-0.02%	1,454
Sep 17, 2024	33.07	33.07	33.05	33.05	33.05	-0.01%	322
Sep 16, 2024	33.00	33.05	32.99	33.05	33.05	0.06%	464
Sep 13, 2024	32.99	33.07	32.99	33.03	33.03	0.30%	5,342
Sep 12, 2024	32.82	32.95	32.82	32.93	32.93	0.34%	5,135
Sep 11, 2024	32.50	32.83	32.34	32.82	32.82	0.52%	2,579
Sep 10, 2024	32.59	32.65	32.52	32.65	32.65	0.28%	6,551
Sep 9, 2024	32.45	32.61	32.44	32.56	32.56	0.66%	2,176