XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	32.33	32.44	32.33	32.35	32.35	-0.86%	3,032
Sep 5, 2024	32.69	32.72	32.59	32.63	32.63	-0.15%	14,971
Sep 4, 2024	32.80	32.80	32.61	32.68	32.68	0.17%	3,453
Sep 3, 2024	32.85	32.85	32.62	32.62	32.62	-1.31%	4,248
Aug 30, 2024	33.03	33.05	32.93	33.05	33.05	0.44%	2,829
Aug 29, 2024	32.94	33.01	32.86	32.91	32.91	0.01%	8,716
Aug 28, 2024	32.92	32.94	32.79	32.91	32.91	-0.21%	1,409
Aug 27, 2024	32.94	32.98	32.94	32.98	32.98	0.13%	1,139
Aug 26, 2024	32.95	32.95	32.88	32.93	32.93	-0.07%	8,244
Aug 23, 2024	32.89	32.96	32.86	32.96	32.96	0.61%	3,665
Aug 22, 2024	32.83	32.83	32.76	32.76	32.76	-0.44%	390
Aug 21, 2024	32.87	32.92	32.87	32.90	32.90	0.15%	2,561
Aug 20, 2024	32.91	32.91	32.85	32.85	32.85	-0.08%	5,234
Aug 19, 2024	32.73	32.89	32.73	32.88	32.88	0.39%	7,231
Aug 16, 2024	32.66	32.78	32.63	32.75	32.75	0.14%	24,450
Aug 15, 2024	32.59	32.74	32.59	32.71	32.71	0.67%	7,511
Aug 14, 2024	32.36	32.49	32.32	32.49	32.49	0.46%	4,333
Aug 13, 2024	32.23	32.38	32.22	32.34	32.34	0.88%	1,556
Aug 12, 2024	31.99	32.19	31.99	32.06	32.06	-0.03%	1,622
Aug 9, 2024	31.92	32.07	31.92	32.07	32.07	0.54%	5,919
Aug 8, 2024	31.70	31.91	31.70	31.89	31.89	1.47%	13,523
Aug 7, 2024	31.86	31.86	31.43	31.43	31.43	-0.41%	5,151
Aug 6, 2024	31.47	31.80	31.47	31.56	31.56	0.90%	4,147
Aug 5, 2024	30.84	31.57	30.84	31.28	31.28	-1.99%	84,794
Aug 2, 2024	31.91	31.91	31.82	31.91	31.91	-1.10%	2,575
Aug 1, 2024	32.39	32.39	32.14	32.27	32.27	-0.79%	8,043
Jul 31, 2024	32.42	32.57	32.42	32.53	32.53	0.64%	9,393
Jul 30, 2024	32.35	32.35	32.31	32.32	32.32	-0.25%	1,295
Jul 29, 2024	32.34	32.46	32.34	32.40	32.40	0.29%	31,572
Jul 26, 2024	32.26	32.35	32.26	32.31	32.31	0.48%	3,093
Jul 25, 2024	32.26	32.37	32.15	32.15	32.15	-0.13%	4,214
Jul 24, 2024	32.38	32.38	32.18	32.19	32.19	-1.11%	29,204
Jul 23, 2024	32.62	32.62	32.55	32.55	32.55	-0.10%	2,071
Jul 22, 2024	32.55	32.59	32.50	32.59	32.59	0.48%	51,025
Jul 19, 2024	32.43	32.45	32.42	32.43	32.43	-0.37%	3,559
Jul 18, 2024	32.61	32.61	32.46	32.55	32.55	-0.23%	12,995
Jul 17, 2024	32.62	32.68	32.60	32.63	32.63	-0.48%	12,035
Jul 16, 2024	32.77	32.78	32.74	32.78	32.78	0.20%	639
Jul 15, 2024	32.73	32.79	32.72	32.72	32.72	0.08%	1,197
Jul 12, 2024	32.68	32.78	32.67	32.69	32.69	0.22%	3,218
Jul 11, 2024	32.67	32.67	32.58	32.62	32.62	-0.21%	6,257
Jul 10, 2024	32.66	32.69	32.66	32.69	32.69	0.32%	427
Jul 9, 2024	32.58	32.62	32.56	32.59	32.59	0.05%	5,200
Jul 8, 2024	32.55	32.57	32.53	32.57	32.57	0.06%	2,054
Jul 5, 2024	32.48	32.55	32.48	32.55	32.55	0.23%	4,854
Jul 3, 2024	32.49	32.49	32.48	32.48	32.48	0.18%	1,243
Jul 2, 2024	32.32	32.44	32.31	32.42	32.42	0.26%	74,323