XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.40	32.48	32.40	32.46	32.46	-0.08%	3,081
Nov 19, 2024	32.43	32.52	32.43	32.49	32.49	0.05%	2,882
Nov 18, 2024	32.45	32.51	32.41	32.48	32.48	0.12%	7,222
Nov 15, 2024	32.49	32.49	32.41	32.44	32.44	-0.20%	2,242
Nov 14, 2024	32.52	32.52	32.50	32.50	32.50	-0.02%	41,464
Nov 13, 2024	32.51	32.53	32.46	32.51	32.51	0.02%	6,947
Nov 12, 2024	32.45	32.51	32.45	32.50	32.50	0.02%	1,392
Nov 11, 2024	32.48	32.53	32.45	32.49	32.49	-	6,273
Nov 8, 2024	32.47	32.54	32.44	32.49	32.49	0.07%	54,194
Nov 7, 2024	32.46	32.50	32.46	32.47	32.47	0.12%	931
Nov 6, 2024	32.46	32.47	32.39	32.43	32.43	0.43%	1,565
Nov 5, 2024	32.29	32.30	32.27	32.29	32.29	0.30%	1,202
Nov 4, 2024	32.17	32.22	32.17	32.20	32.20	0.02%	3,142
Nov 1, 2024	32.19	32.19	32.19	32.19	32.19	0.15%	115
Oct 31, 2024	32.13	32.15	32.12	32.14	32.14	-0.36%	12,811
Oct 30, 2024	32.24	32.27	32.24	32.26	32.26	-0.07%	2,193
Oct 29, 2024	32.29	32.32	32.27	32.28	32.28	0.02%	1,976
Oct 28, 2024	32.26	32.27	32.26	32.27	32.27	0.14%	544
Oct 25, 2024	32.26	32.26	32.23	32.23	32.23	-0.03%	28,662
Oct 24, 2024	32.23	32.24	32.23	32.24	32.24	0.03%	136
Oct 23, 2024	32.22	32.25	32.22	32.23	32.23	-0.15%	1,339
Oct 22, 2024	32.28	32.28	32.27	32.27	32.27	0.04%	763
Oct 21, 2024	32.26	32.26	32.23	32.26	32.26	-0.03%	2,096
Oct 18, 2024	32.20	32.31	32.20	32.27	32.27	0.14%	3,593
Oct 17, 2024	32.25	32.25	32.20	32.23	32.23	0.11%	5,396
Oct 16, 2024	32.15	32.20	32.15	32.19	32.19	0.03%	6,570
Oct 15, 2024	32.19	32.19	32.16	32.18	32.18	-0.07%	3,559
Oct 14, 2024	32.19	32.21	32.19	32.21	32.21	0.12%	697
Oct 11, 2024	32.14	32.18	32.13	32.17	32.17	0.14%	5,131
Oct 10, 2024	32.14	32.15	32.12	32.12	32.12	-0.05%	1,264
Oct 9, 2024	32.09	32.15	32.09	32.14	32.14	0.15%	1,396
Oct 8, 2024	32.04	32.09	32.03	32.09	32.09	0.24%	3,127
Oct 7, 2024	32.08	32.08	32.01	32.01	32.01	-0.25%	632
Oct 4, 2024	32.07	32.09	32.07	32.09	32.09	0.22%	994
Oct 3, 2024	32.03	32.03	32.02	32.02	32.02	-0.05%	1,289
Oct 2, 2024	31.99	32.06	31.99	32.03	32.03	-	1,003
Oct 1, 2024	32.03	32.08	32.01	32.03	32.03	-0.25%	1,185
Sep 30, 2024	32.07	32.11	32.06	32.11	32.11	0.09%	1,254
Sep 27, 2024	32.11	32.11	32.08	32.08	32.08	-0.02%	375
Sep 26, 2024	32.08	32.09	32.05	32.09	32.09	-0.03%	5,562
Sep 25, 2024	32.12	32.12	32.04	32.10	32.10	0.07%	481,132
Sep 24, 2024	32.07	32.11	32.04	32.08	32.08	0.09%	168,842
Sep 23, 2024	32.05	32.05	32.05	32.05	32.05	0.02%	152
Sep 20, 2024	32.01	32.04	32.01	32.04	32.04	0.04%	121
Sep 19, 2024	32.05	32.05	32.01	32.03	32.03	0.39%	1,320
Sep 18, 2024	31.88	31.91	31.88	31.91	31.91	-0.01%	2,250
Sep 17, 2024	31.89	31.91	31.89	31.91	31.91	-0.02%	211
Sep 16, 2024	31.87	31.92	31.87	31.92	31.92	-0.02%	123
Sep 13, 2024	31.92	31.92	31.92	31.92	31.92	0.26%	20
Sep 12, 2024	31.84	31.84	31.84	31.84	31.84	0.18%	-
Sep 11, 2024	31.74	31.78	31.72	31.78	31.78	0.32%	1,621
Sep 10, 2024	31.64	31.68	31.56	31.68	31.68	0.15%	2,762
Sep 9, 2024	31.59	31.66	31.59	31.63	31.63	0.44%	1,902
Sep 6, 2024	31.49	31.49	31.49	31.49	31.49	-0.49%	53
Sep 5, 2024	31.73	31.73	31.62	31.65	31.65	-0.04%	1,117
Sep 4, 2024	31.71	31.71	31.62	31.66	31.66	-0.06%	4,154
Sep 3, 2024	31.73	31.79	31.68	31.68	31.68	-0.68%	1,936
Aug 30, 2024	31.90	31.90	31.90	31.90	31.90	0.37%	52
Aug 29, 2024	31.81	31.81	31.78	31.78	31.78	-	651
Aug 28, 2024	31.82	31.82	31.78	31.78	31.78	-0.14%	9,052
Aug 27, 2024	31.81	31.85	31.81	31.83	31.83	0.12%	2,249
Aug 26, 2024	31.82	31.83	31.78	31.79	31.79	-0.04%	5,524
Aug 23, 2024	31.79	31.80	31.75	31.80	31.80	0.22%	1,068
Aug 22, 2024	31.70	31.73	31.69	31.73	31.73	-0.10%	2,757
Aug 21, 2024	31.74	31.77	31.72	31.76	31.76	0.07%	1,559
Aug 20, 2024	31.73	31.74	31.71	31.74	31.74	-0.08%	1,898
Aug 19, 2024	31.69	31.80	31.69	31.77	31.77	0.18%	25,865
Aug 16, 2024	31.69	31.75	31.69	31.71	31.71	0.09%	5,804
Aug 15, 2024	31.69	31.69	31.68	31.68	31.68	0.35%	242
Aug 14, 2024	31.57	31.57	31.57	31.57	31.57	0.27%	6
Aug 13, 2024	31.45	31.49	31.43	31.49	31.49	0.55%	1,318
Aug 12, 2024	31.32	31.33	31.31	31.31	31.31	0.14%	967
Aug 9, 2024	31.19	31.27	31.19	31.27	31.27	0.37%	72,114
Aug 8, 2024	31.08	31.19	31.08	31.15	31.15	0.93%	1,272
Aug 7, 2024	31.15	31.16	30.87	30.87	30.87	-0.36%	6,853
Aug 6, 2024	30.97	31.09	30.97	30.98	30.98	0.71%	6,773
Aug 5, 2024	30.50	30.84	30.49	30.76	30.76	-1.38%	24,259
Aug 2, 2024	31.15	31.19	31.13	31.19	31.19	-0.63%	1,898
Aug 1, 2024	31.30	31.39	31.30	31.39	31.39	-0.46%	189
Jul 31, 2024	31.47	31.53	31.47	31.53	31.53	0.39%	104
Jul 30, 2024	31.36	31.41	31.36	31.41	31.41	-0.07%	241
Jul 29, 2024	31.42	31.44	31.42	31.43	31.43	0.11%	562
Jul 26, 2024	31.38	31.43	31.38	31.40	31.40	0.33%	70,797
Jul 25, 2024	31.28	31.30	31.28	31.30	31.30	-0.12%	654
Jul 24, 2024	31.39	31.39	31.34	31.34	31.34	-0.59%	1,388
Jul 23, 2024	31.53	31.53	31.52	31.52	31.52	-0.07%	117
Jul 22, 2024	31.49	31.54	31.49	31.54	31.54	0.35%	833
Jul 19, 2024	31.40	31.48	31.40	31.43	31.43	-0.14%	3,144
Jul 18, 2024	31.55	31.57	31.47	31.47	31.47	-0.21%	2,525
Jul 17, 2024	31.54	31.55	31.51	31.54	31.54	-0.30%	838
Jul 16, 2024	31.60	31.64	31.58	31.64	31.64	0.11%	801
Jul 15, 2024	31.60	31.62	31.57	31.60	31.60	0.02%	1,518
Jul 12, 2024	31.61	31.61	31.59	31.59	31.59	0.16%	500
Jul 11, 2024	31.51	31.54	31.51	31.54	31.54	-0.14%	582
Jul 10, 2024	31.50	31.59	31.50	31.59	31.59	0.21%	15,457
Jul 9, 2024	31.56	31.56	31.52	31.52	31.52	0.03%	129
Jul 8, 2024	31.49	31.51	31.49	31.51	31.51	0.03%	1,931
Jul 5, 2024	31.46	31.50	31.46	31.50	31.50	0.15%	1,228
Jul 3, 2024	31.40	31.45	31.40	31.45	31.45	0.10%	1,430
Jul 2, 2024	31.38	31.42	31.38	31.42	31.42	0.22%	348