XBOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.07	30.13	30.01	30.13	30.13	-0.04%	1,615
Nov 19, 2024	30.06	30.19	30.06	30.14	30.14	0.12%	6,064
Nov 18, 2024	30.12	30.15	30.07	30.11	30.11	0.19%	4,453
Nov 15, 2024	30.09	30.17	30.00	30.05	30.05	-0.59%	7,534
Nov 14, 2024	30.25	30.32	30.20	30.23	30.23	-0.22%	4,330
Nov 13, 2024	30.37	30.37	30.24	30.29	30.29	0.09%	2,299
Nov 12, 2024	30.25	30.37	30.23	30.27	30.27	-0.15%	4,243
Nov 11, 2024	30.29	30.34	30.25	30.31	30.31	0.07%	5,630
Nov 8, 2024	30.33	30.34	30.27	30.29	30.29	0.14%	22,138
Nov 7, 2024	30.23	30.25	30.23	30.25	30.25	0.29%	654
Nov 6, 2024	30.05	30.16	30.05	30.16	30.16	1.41%	5,272
Nov 5, 2024	29.55	29.82	29.55	29.74	29.74	0.68%	21,634
Nov 4, 2024	29.59	29.70	29.54	29.54	29.54	-0.27%	21,249
Nov 1, 2024	29.70	29.70	29.61	29.62	29.62	0.21%	4,436
Oct 31, 2024	29.80	29.80	29.56	29.56	29.56	-1.02%	6,636
Oct 30, 2024	29.89	29.93	29.85	29.87	29.87	-0.20%	7,362
Oct 29, 2024	29.85	29.98	29.83	29.93	29.93	0.11%	23,021
Oct 28, 2024	29.90	29.94	29.86	29.89	29.89	0.18%	20,879
Oct 25, 2024	29.95	29.95	29.81	29.84	29.84	-0.05%	13,911
Oct 24, 2024	29.82	29.88	29.79	29.86	29.86	0.25%	15,521
Oct 23, 2024	29.87	29.88	29.75	29.78	29.78	-0.61%	73,127
Oct 22, 2024	29.90	29.96	29.90	29.96	29.96	0.09%	3,887
Oct 21, 2024	29.93	29.97	29.87	29.94	29.94	-0.10%	18,895
Oct 18, 2024	29.87	30.01	29.87	29.97	29.97	0.26%	15,448
Oct 17, 2024	29.89	29.95	29.85	29.89	29.89	0.04%	6,878
Oct 16, 2024	29.86	29.88	29.80	29.88	29.88	0.23%	2,024
Oct 15, 2024	29.89	29.90	29.75	29.81	29.81	-0.31%	6,172
Oct 14, 2024	29.75	29.92	29.75	29.90	29.90	0.50%	3,476
Oct 11, 2024	29.62	29.83	29.62	29.75	29.75	0.34%	12,630
Oct 10, 2024	29.61	29.74	29.61	29.65	29.65	-0.27%	27,150
Oct 9, 2024	29.67	29.73	29.63	29.73	29.73	0.36%	7,585
Oct 8, 2024	29.47	29.62	29.47	29.62	29.62	0.55%	39,288
Oct 7, 2024	29.50	29.61	29.39	29.46	29.46	-0.55%	8,155
Oct 4, 2024	29.57	29.65	29.48	29.63	29.63	0.38%	121,859
Oct 3, 2024	29.56	29.56	29.42	29.52	29.52	-0.14%	16,102
Oct 2, 2024	29.46	29.61	29.46	29.56	29.56	0.19%	16,162
Oct 1, 2024	29.68	29.68	29.44	29.50	29.50	-0.79%	162,385
Sep 30, 2024	29.69	29.74	29.68	29.74	29.74	0.07%	28,986
Sep 27, 2024	29.68	29.75	29.68	29.72	29.72	0.03%	28,268
Sep 26, 2024	29.67	29.72	29.67	29.71	29.71	0.08%	5,617
Sep 25, 2024	29.67	29.68	29.66	29.68	29.68	0.10%	11,370
Sep 24, 2024	29.59	29.65	29.59	29.65	29.65	-0.05%	1,286
Sep 23, 2024	29.66	29.67	29.63	29.67	29.67	0.07%	56,670
Sep 20, 2024	29.63	29.70	29.63	29.65	29.65	-0.07%	15,637
Sep 19, 2024	29.67	29.69	29.61	29.67	29.67	0.03%	7,564
Sep 18, 2024	29.61	29.66	29.60	29.66	29.66	0.02%	5,014
Sep 17, 2024	29.62	29.67	29.62	29.65	29.65	0.02%	2,909
Sep 16, 2024	29.66	29.68	29.65	29.65	29.65	-	475
Sep 13, 2024	29.65	29.65	29.59	29.65	29.65	0.10%	1,058
Sep 12, 2024	29.69	29.69	29.58	29.62	29.62	-0.03%	8,315
Sep 11, 2024	29.59	29.63	29.58	29.62	29.62	0.01%	1,457
Sep 10, 2024	29.58	29.62	29.57	29.62	29.62	0.12%	10,999
Sep 9, 2024	29.57	29.61	29.57	29.59	29.59	-	1,749
Sep 6, 2024	29.51	29.59	29.51	29.59	29.59	0.03%	1,090
Sep 5, 2024	29.54	29.58	29.51	29.58	29.58	0.03%	14,634
Sep 4, 2024	29.59	29.59	29.48	29.57	29.57	0.02%	14,468
Sep 3, 2024	29.54	29.59	29.54	29.56	29.56	-0.08%	2,081
Aug 30, 2024	29.59	29.60	29.53	29.59	29.59	0.02%	1,481
Aug 29, 2024	29.53	29.60	29.51	29.58	29.58	0.09%	7,131
Aug 28, 2024	29.55	29.56	29.53	29.55	29.55	-0.01%	2,073
Aug 27, 2024	29.55	29.56	29.50	29.56	29.56	0.05%	349
Aug 26, 2024	29.51	29.55	29.50	29.54	29.54	0.05%	5,878
Aug 23, 2024	29.59	29.59	29.50	29.53	29.53	0.03%	1,335
Aug 22, 2024	29.47	29.52	29.47	29.52	29.52	0.03%	2,251
Aug 21, 2024	29.52	29.55	29.47	29.51	29.51	-0.05%	3,283
Aug 20, 2024	29.53	29.56	29.48	29.52	29.52	0.03%	2,624
Aug 19, 2024	29.55	29.55	29.47	29.51	29.51	0.05%	18,997
Aug 16, 2024	29.43	29.50	29.43	29.50	29.50	0.05%	2,918
Aug 15, 2024	29.40	29.52	29.40	29.48	29.48	0.03%	5,120
Aug 14, 2024	29.45	29.51	29.45	29.47	29.47	0.12%	9,960
Aug 13, 2024	29.39	29.44	29.39	29.44	29.44	0.16%	3,511
Aug 12, 2024	29.40	29.44	29.39	29.39	29.39	0.08%	12,762
Aug 9, 2024	29.29	29.38	29.29	29.37	29.37	0.22%	10,009
Aug 8, 2024	29.28	29.36	29.28	29.30	29.30	0.30%	11,396
Aug 7, 2024	29.30	29.35	29.20	29.21	29.21	-0.12%	14,262
Aug 6, 2024	29.18	29.34	29.16	29.25	29.25	0.96%	28,414
Aug 5, 2024	28.65	29.09	28.62	28.97	28.97	-1.05%	7,742
Aug 2, 2024	29.33	29.33	29.24	29.27	29.27	-0.39%	1,490
Aug 1, 2024	29.37	29.44	29.34	29.39	29.39	-0.04%	9,101
Jul 31, 2024	29.37	29.45	29.36	29.40	29.40	0.05%	29,641
Jul 30, 2024	29.35	29.40	29.35	29.39	29.39	-	497
Jul 29, 2024	29.34	29.43	29.34	29.39	29.39	0.05%	926
Jul 26, 2024	29.33	29.38	29.33	29.37	29.37	0.13%	1,823
Jul 25, 2024	29.31	29.36	29.30	29.33	29.33	-0.01%	5,616
Jul 24, 2024	29.37	29.37	29.30	29.34	29.34	-0.15%	29,218
Jul 23, 2024	29.36	29.38	29.36	29.38	29.38	0.03%	3,500
Jul 22, 2024	29.39	29.39	29.33	29.37	29.37	0.15%	2,911
Jul 19, 2024	29.36	29.36	29.33	29.33	29.33	-0.09%	2,824
Jul 18, 2024	29.34	29.36	29.33	29.35	29.35	0.01%	3,547
Jul 17, 2024	29.35	29.35	29.35	29.35	29.35	-0.07%	472
Jul 16, 2024	29.34	29.39	29.34	29.37	29.37	-	771
Jul 15, 2024	29.34	29.37	29.34	29.37	29.37	0.05%	2,725
Jul 12, 2024	29.38	29.38	29.33	29.36	29.36	0.02%	4,448
Jul 11, 2024	29.34	29.35	29.31	29.35	29.35	0.05%	2,737
Jul 10, 2024	29.33	29.37	29.33	29.34	29.34	0.02%	932
Jul 9, 2024	29.31	29.37	29.31	29.33	29.33	0.02%	2,424
Jul 8, 2024	29.35	29.35	29.28	29.33	29.33	0.05%	4,790
Jul 5, 2024	29.31	29.31	29.29	29.31	29.31	0.03%	2,901
Jul 3, 2024	29.29	29.30	29.25	29.30	29.30	0.07%	105,773
Jul 2, 2024	29.28	29.32	29.24	29.28	29.28	-0.03%	73,033