XDSQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	36.84	36.94	36.82	36.90	36.90	0.12%	24,401
Nov 29, 2024	36.50	36.86	36.50	36.86	36.86	0.38%	1,917
Nov 27, 2024	36.69	36.79	36.65	36.72	36.72	-0.17%	11,896
Nov 26, 2024	36.65	36.79	36.65	36.78	36.78	0.45%	4,062
Nov 25, 2024	36.53	36.62	36.53	36.61	36.61	0.27%	1,612
Nov 22, 2024	36.34	36.51	36.34	36.51	36.51	0.31%	8,620
Nov 21, 2024	36.26	36.46	36.26	36.40	36.40	0.52%	32,572
Nov 20, 2024	36.28	36.28	35.91	36.21	36.21	-0.04%	11,021
Nov 19, 2024	35.95	36.30	35.93	36.22	36.22	0.30%	14,370
Nov 18, 2024	36.00	36.16	36.00	36.12	36.12	0.36%	2,634
Nov 15, 2024	36.14	36.20	35.88	35.99	35.99	-0.98%	22,841
Nov 14, 2024	36.44	36.49	36.32	36.35	36.35	-0.28%	40,799
Nov 13, 2024	36.52	36.52	36.37	36.45	36.45	0.09%	4,653
Nov 12, 2024	36.54	36.56	36.37	36.42	36.42	-0.13%	4,711
Nov 11, 2024	36.48	36.51	36.42	36.46	36.46	0.18%	2,420
Nov 8, 2024	36.40	36.48	36.35	36.40	36.40	0.19%	5,838
Nov 7, 2024	36.17	36.39	36.17	36.33	36.33	0.64%	23,057
Nov 6, 2024	35.89	36.18	35.89	36.10	36.10	2.16%	17,962
Nov 5, 2024	35.22	35.34	35.16	35.34	35.34	1.15%	24,518
Nov 4, 2024	34.96	35.06	34.85	34.94	34.94	-0.28%	3,284
Nov 1, 2024	35.05	35.21	34.99	35.03	35.03	0.24%	8,236
Oct 31, 2024	35.18	35.22	34.95	34.95	34.95	-1.57%	10,371
Oct 30, 2024	35.59	35.67	35.51	35.51	35.51	-0.29%	4,793
Oct 29, 2024	35.47	35.69	35.43	35.61	35.61	0.10%	7,195
Oct 28, 2024	35.54	35.62	35.50	35.58	35.58	0.32%	8,564
Oct 25, 2024	35.58	35.58	35.46	35.46	35.46	-0.04%	1,099
Oct 24, 2024	35.43	35.48	35.41	35.48	35.48	0.24%	8,641
Oct 23, 2024	35.53	35.54	35.19	35.39	35.39	-0.84%	4,860
Oct 22, 2024	35.52	35.69	35.51	35.69	35.69	0.17%	1,879
Oct 21, 2024	35.61	35.74	35.56	35.63	35.63	-	12,675
Oct 18, 2024	35.62	35.73	35.57	35.63	35.63	0.17%	10,223
Oct 17, 2024	35.62	35.65	35.49	35.57	35.57	0.08%	11,521
Oct 16, 2024	35.38	35.55	35.34	35.54	35.54	0.47%	6,627
Oct 15, 2024	35.56	35.56	35.31	35.37	35.37	-0.60%	10,876
Oct 14, 2024	35.40	35.59	35.40	35.59	35.59	0.59%	33,570
Oct 11, 2024	35.12	35.45	35.12	35.38	35.38	0.48%	43,457
Oct 10, 2024	35.18	35.21	35.10	35.21	35.21	-0.22%	58,023
Oct 9, 2024	35.06	35.29	35.05	35.29	35.29	0.80%	32,894
Oct 8, 2024	34.85	35.09	34.81	35.01	35.01	0.71%	12,028
Oct 7, 2024	34.95	35.03	34.66	34.76	34.76	-0.85%	11,371
Oct 4, 2024	34.87	35.10	34.82	35.06	35.06	1.07%	3,413
Oct 3, 2024	34.73	34.88	34.69	34.69	34.69	-0.40%	34,146
Oct 2, 2024	34.69	34.91	34.69	34.83	34.83	0.04%	54,889
Oct 1, 2024	34.72	34.89	34.68	34.81	34.81	-0.74%	9,469
Sep 30, 2024	35.02	35.13	35.02	35.08	35.08	0.04%	4,145
Sep 27, 2024	35.06	35.11	35.01	35.06	35.06	0.06%	12,868
Sep 26, 2024	35.04	35.09	34.99	35.04	35.04	0.17%	23,055
Sep 25, 2024	35.05	35.06	34.98	34.98	34.98	-0.05%	3,028
Sep 24, 2024	34.86	35.03	34.86	35.00	35.00	0.07%	21,213
Sep 23, 2024	34.88	34.98	34.88	34.97	34.97	0.18%	10,190
Sep 20, 2024	34.75	34.94	34.75	34.91	34.91	0.13%	3,365
Sep 19, 2024	34.87	34.92	34.81	34.86	34.86	1.23%	7,776
Sep 18, 2024	34.52	34.76	34.44	34.44	34.44	-0.19%	9,828
Sep 17, 2024	34.49	34.66	34.46	34.51	34.51	-0.04%	4,412
Sep 16, 2024	34.44	34.52	34.42	34.52	34.52	0.15%	2,608
Sep 13, 2024	34.41	34.50	34.39	34.47	34.47	0.57%	45,449
Sep 12, 2024	34.07	34.31	34.05	34.27	34.27	0.68%	11,154
Sep 11, 2024	33.52	34.04	33.51	34.04	34.04	1.09%	1,840
Sep 10, 2024	33.34	33.68	33.34	33.68	33.68	0.56%	1,038
Sep 9, 2024	33.42	33.50	33.31	33.49	33.49	1.28%	29,424
Sep 6, 2024	33.81	33.81	33.07	33.07	33.07	-1.77%	2,656
Sep 5, 2024	33.79	33.91	33.62	33.66	33.66	-0.40%	16,381
Sep 4, 2024	33.96	33.96	33.71	33.79	33.79	-0.01%	18,060
Sep 3, 2024	34.13	34.13	33.76	33.80	33.80	-1.82%	11,781
Aug 30, 2024	34.37	34.42	34.15	34.42	34.42	0.78%	2,332
Aug 29, 2024	34.16	34.33	34.16	34.16	34.16	0.04%	8,673
Aug 28, 2024	34.15	34.15	34.14	34.14	34.14	-0.35%	6,340
Aug 27, 2024	34.15	34.27	34.15	34.26	34.26	0.17%	2,644
Aug 26, 2024	34.30	34.30	34.19	34.21	34.21	-0.15%	2,136
Aug 23, 2024	34.17	34.27	34.17	34.26	34.26	0.98%	3,796
Aug 22, 2024	34.11	34.11	33.92	33.92	33.92	-0.78%	7,392
Aug 21, 2024	34.14	34.19	34.00	34.19	34.19	0.34%	25,296
Aug 20, 2024	34.17	34.19	34.04	34.08	34.08	-0.10%	8,773
Aug 19, 2024	34.04	34.11	33.98	34.11	34.11	0.72%	11,892
Aug 16, 2024	33.84	33.90	33.82	33.87	33.87	0.28%	3,253
Aug 15, 2024	33.58	33.77	33.58	33.77	33.77	1.34%	2,525
Aug 14, 2024	33.21	33.33	33.21	33.33	33.33	0.56%	1,046
Aug 13, 2024	32.88	33.14	32.84	33.14	33.14	1.80%	6,128
Aug 12, 2024	32.61	32.71	32.56	32.56	32.56	-0.03%	1,231
Aug 9, 2024	32.43	32.59	32.43	32.56	32.56	0.66%	11,626
Aug 8, 2024	31.93	32.35	31.93	32.35	32.35	2.32%	2,061
Aug 7, 2024	32.44	32.44	31.62	31.62	31.62	-0.92%	35,966
Aug 6, 2024	31.51	32.27	31.51	31.91	31.91	1.38%	53,175
Aug 5, 2024	31.10	31.84	31.10	31.47	31.47	-3.23%	8,720
Aug 2, 2024	32.35	32.58	32.24	32.52	32.52	-1.67%	10,808
Aug 1, 2024	33.68	33.68	32.91	33.08	33.08	-1.34%	13,678
Jul 31, 2024	33.38	33.62	33.38	33.53	33.53	1.44%	29,925
Jul 30, 2024	33.27	33.27	32.98	33.05	33.05	-0.53%	2,914
Jul 29, 2024	33.24	33.31	33.18	33.23	33.23	0.14%	5,964
Jul 26, 2024	33.01	33.24	33.01	33.18	33.18	0.94%	9,522
Jul 25, 2024	32.97	33.32	32.87	32.87	32.87	-0.37%	3,611
Jul 24, 2024	33.31	33.31	32.99	32.99	32.99	-2.00%	58,807
Jul 23, 2024	33.66	33.82	33.66	33.67	33.67	-0.16%	1,587
Jul 22, 2024	33.64	33.72	33.53	33.72	33.72	0.89%	5,527
Jul 19, 2024	33.61	33.61	33.42	33.42	33.42	-0.55%	1,408
Jul 18, 2024	33.84	33.84	33.54	33.61	33.61	-0.56%	27,131
Jul 17, 2024	33.87	33.89	33.75	33.80	33.80	-0.75%	3,185
Jul 16, 2024	33.93	34.07	33.93	34.05	34.05	0.41%	5,047
Jul 15, 2024	33.98	34.04	33.89	33.91	33.91	0.01%	25,081
Jul 12, 2024	33.78	33.98	33.78	33.91	33.91	0.40%	1,174