XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	56.02	56.02	54.77	54.80	54.80	-1.92%	33,303
Feb 20, 2025	56.10	56.15	55.58	55.87	55.87	-0.62%	33,104
Feb 19, 2025	56.01	56.30	55.96	56.22	56.22	0.12%	30,710
Feb 18, 2025	56.17	56.17	55.89	56.15	56.15	0.34%	46,677
Feb 14, 2025	55.89	55.98	55.83	55.96	55.96	0.39%	37,703
Feb 13, 2025	55.17	55.76	55.17	55.74	55.74	1.09%	55,673
Feb 12, 2025	54.74	55.22	54.74	55.14	55.14	-0.22%	63,732
Feb 11, 2025	55.11	55.33	55.09	55.26	55.26	-0.04%	32,830
Feb 10, 2025	55.40	55.40	55.23	55.28	55.28	0.40%	46,087
Feb 7, 2025	55.63	55.72	55.03	55.06	55.06	-0.81%	51,637
Feb 6, 2025	55.41	55.51	55.19	55.51	55.51	0.45%	47,948
Feb 5, 2025	54.94	55.26	54.83	55.26	55.26	0.31%	48,583
Feb 4, 2025	54.67	55.11	54.67	55.09	55.09	0.90%	143,297
Feb 3, 2025	54.06	54.80	53.90	54.60	54.60	-0.76%	32,246
Jan 31, 2025	55.53	55.73	54.93	55.02	55.02	-0.45%	27,840
Jan 30, 2025	55.17	55.46	54.99	55.27	55.27	0.53%	52,738
Jan 29, 2025	55.07	55.19	54.79	54.98	54.98	-0.34%	33,141
Jan 28, 2025	54.77	55.24	54.49	55.17	55.17	1.03%	34,674
Jan 27, 2025	54.22	54.75	54.22	54.61	54.61	-1.35%	47,170
Jan 24, 2025	55.43	55.53	55.24	55.35	55.35	-0.20%	44,341
Jan 23, 2025	55.15	55.51	55.15	55.46	55.46	0.31%	38,632
Jan 22, 2025	55.22	55.38	55.17	55.29	55.29	0.65%	55,801
Jan 21, 2025	54.82	55.12	54.66	54.94	54.94	0.69%	49,757
Jan 17, 2025	54.55	54.70	54.34	54.56	54.56	1.22%	33,989
Jan 16, 2025	54.05	54.15	53.85	53.90	53.90	-0.19%	29,636
Jan 15, 2025	53.72	54.08	53.70	54.00	54.00	2.16%	36,545
Jan 14, 2025	52.98	53.05	52.59	52.86	52.86	0.40%	42,950
Jan 13, 2025	52.06	52.65	52.06	52.65	52.65	0.15%	66,037
Jan 10, 2025	53.11	53.11	52.29	52.57	52.57	-1.83%	48,829
Jan 8, 2025	53.54	53.63	53.16	53.55	53.55	-0.11%	45,319
Jan 7, 2025	54.43	54.43	53.40	53.61	53.61	-1.14%	32,090
Jan 6, 2025	54.36	54.65	54.12	54.23	54.23	0.48%	40,576
Jan 3, 2025	53.51	54.07	53.40	53.97	53.97	1.28%	36,716
Jan 2, 2025	53.62	53.82	52.89	53.29	53.29	-0.28%	33,797
Dec 31, 2024	53.79	53.86	53.29	53.44	53.44	-0.43%	30,617
Dec 30, 2024	53.56	53.94	53.13	53.67	53.67	-1.03%	38,544
Dec 27, 2024	54.42	54.50	53.87	54.23	54.23	-1.17%	36,595
Dec 26, 2024	54.69	54.93	54.68	54.87	54.87	-0.16%	24,065
Dec 24, 2024	54.44	54.96	54.44	54.96	54.89	1.40%	39,615
Dec 23, 2024	54.03	54.25	53.63	54.20	54.13	0.57%	44,523
Dec 20, 2024	53.17	54.40	53.10	53.89	53.82	0.92%	39,511
Dec 19, 2024	54.04	54.28	53.40	53.40	53.33	-0.07%	45,490
Dec 18, 2024	55.16	55.39	53.43	53.44	53.37	-3.24%	51,359
Dec 17, 2024	55.26	55.37	55.12	55.23	55.16	-0.52%	41,987
Dec 16, 2024	55.39	55.60	55.35	55.52	55.45	0.63%	54,870
Dec 13, 2024	55.39	55.39	55.00	55.18	55.10	-0.12%	63,455
Dec 12, 2024	55.41	55.48	55.24	55.24	55.17	-0.52%	67,304
Dec 11, 2024	55.19	55.56	55.19	55.53	55.46	1.11%	72,227
Dec 10, 2024	55.04	55.19	54.82	54.92	54.85	-0.15%	83,317
Dec 9, 2024	55.66	55.66	54.98	55.00	54.93	-1.10%	78,926
Dec 6, 2024	55.40	55.63	55.40	55.61	55.54	0.55%	37,693
Dec 5, 2024	55.41	55.49	55.31	55.31	55.24	-0.13%	44,486
Dec 4, 2024	55.25	55.41	55.15	55.38	55.31	0.63%	35,449
Dec 3, 2024	55.00	55.07	54.83	55.04	54.96	0.10%	62,569
Dec 2, 2024	54.89	55.04	54.84	54.98	54.91	0.26%	46,246
Nov 29, 2024	54.60	54.95	54.60	54.84	54.77	0.61%	18,455
Nov 27, 2024	54.67	54.70	54.30	54.51	54.44	-0.43%	35,356
Nov 26, 2024	54.59	54.77	54.59	54.75	54.67	0.45%	52,822
Nov 25, 2024	54.72	54.85	54.35	54.50	54.43	0.22%	59,706
Nov 22, 2024	54.05	54.43	54.05	54.38	54.31	0.39%	38,048
Nov 21, 2024	53.96	54.30	53.60	54.17	54.10	0.74%	48,934
Nov 20, 2024	53.51	53.77	53.25	53.77	53.70	0.02%	31,444
Nov 19, 2024	53.17	53.81	53.17	53.76	53.69	0.24%	32,583
Nov 18, 2024	53.42	53.73	53.35	53.63	53.56	0.52%	41,907
Nov 15, 2024	53.70	53.70	53.17	53.36	53.29	-1.25%	37,115
Nov 14, 2024	54.23	54.32	53.97	54.03	53.96	-0.33%	40,732
Nov 13, 2024	54.24	54.46	54.10	54.21	54.14	0.05%	72,801
Nov 12, 2024	54.17	54.30	53.99	54.18	54.11	0.02%	97,948
Nov 11, 2024	54.22	54.28	54.12	54.17	54.10	0.20%	30,193
Nov 8, 2024	53.90	54.17	53.90	54.06	53.99	0.19%	30,153
Nov 7, 2024	53.84	54.04	53.76	53.96	53.89	0.58%	35,369
Nov 6, 2024	53.30	53.67	53.26	53.65	53.58	2.58%	31,683
Nov 5, 2024	51.77	52.30	51.77	52.30	52.23	1.14%	34,085
Nov 4, 2024	51.77	51.94	51.61	51.71	51.65	-0.13%	35,536
Nov 1, 2024	51.85	52.12	51.76	51.78	51.71	0.23%	31,901
Oct 31, 2024	52.24	52.24	51.65	51.66	51.59	-1.38%	34,335
Oct 30, 2024	52.54	52.71	52.38	52.38	52.31	-0.39%	23,489
Oct 29, 2024	52.37	52.68	52.37	52.59	52.52	0.26%	21,978
Oct 28, 2024	52.45	52.56	52.43	52.45	52.38	0.32%	29,591
Oct 25, 2024	52.57	52.77	52.25	52.29	52.22	-0.16%	46,249
Oct 24, 2024	52.45	52.45	52.11	52.37	52.30	0.10%	43,015
Oct 23, 2024	52.51	52.62	52.03	52.32	52.25	-0.76%	29,925
Oct 22, 2024	52.35	52.76	52.35	52.72	52.65	0.17%	33,947
Oct 21, 2024	52.65	52.77	52.43	52.63	52.56	-0.34%	24,572
Oct 18, 2024	52.65	52.81	52.65	52.81	52.74	0.25%	48,102
Oct 17, 2024	52.96	52.96	52.65	52.68	52.61	0.10%	59,621
Oct 16, 2024	52.40	52.66	52.33	52.63	52.56	0.36%	30,070
Oct 15, 2024	52.85	52.89	52.40	52.44	52.37	-0.74%	24,166
Oct 14, 2024	52.65	52.86	52.65	52.83	52.76	0.74%	27,424
Oct 11, 2024	52.06	52.51	52.06	52.44	52.38	0.64%	22,659
Oct 10, 2024	52.18	52.21	51.99	52.11	52.04	-0.31%	32,657
Oct 9, 2024	51.89	52.28	51.84	52.27	52.20	0.71%	78,880
Oct 8, 2024	51.60	51.91	51.54	51.90	51.83	1.09%	25,648
Oct 7, 2024	51.66	51.69	51.27	51.34	51.27	-0.95%	29,878
Oct 4, 2024	51.63	51.83	51.38	51.83	51.76	1.01%	27,542
Oct 3, 2024	51.15	51.42	51.09	51.31	51.24	-0.18%	31,824
Oct 2, 2024	51.36	51.44	51.26	51.40	51.33	0.18%	26,001
Oct 1, 2024	51.78	51.78	50.96	51.31	51.24	-1.01%	20,980
Sep 30, 2024	51.58	51.91	51.41	51.84	51.77	0.24%	44,573
Sep 27, 2024	51.90	51.90	51.64	51.71	51.64	-0.17%	41,580