XLSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.17	54.40	53.10	53.89	53.89	0.92%	39,511
Dec 19, 2024	54.04	54.28	53.40	53.40	53.40	-0.07%	45,490
Dec 18, 2024	55.16	55.39	53.43	53.44	53.44	-3.24%	51,359
Dec 17, 2024	55.26	55.37	55.12	55.23	55.23	-0.52%	41,987
Dec 16, 2024	55.39	55.60	55.35	55.52	55.52	0.63%	54,870
Dec 13, 2024	55.39	55.39	55.00	55.18	55.18	-0.12%	63,455
Dec 12, 2024	55.41	55.48	55.24	55.24	55.24	-0.52%	67,304
Dec 11, 2024	55.19	55.56	55.19	55.53	55.53	1.11%	72,227
Dec 10, 2024	55.04	55.19	54.82	54.92	54.92	-0.15%	83,317
Dec 9, 2024	55.66	55.66	54.98	55.00	55.00	-1.10%	78,926
Dec 6, 2024	55.40	55.63	55.40	55.61	55.61	0.55%	37,693
Dec 5, 2024	55.41	55.49	55.31	55.31	55.31	-0.13%	44,486
Dec 4, 2024	55.25	55.41	55.15	55.38	55.38	0.63%	35,449
Dec 3, 2024	55.00	55.07	54.83	55.04	55.04	0.10%	62,569
Dec 2, 2024	54.89	55.04	54.84	54.98	54.98	0.26%	46,246
Nov 29, 2024	54.60	54.95	54.60	54.84	54.84	0.61%	18,455
Nov 27, 2024	54.67	54.70	54.30	54.51	54.51	-0.43%	35,356
Nov 26, 2024	54.59	54.77	54.59	54.75	54.75	0.45%	52,822
Nov 25, 2024	54.72	54.85	54.35	54.50	54.50	0.22%	59,706
Nov 22, 2024	54.05	54.43	54.05	54.38	54.38	0.39%	38,048
Nov 21, 2024	53.96	54.30	53.60	54.17	54.17	0.74%	48,934
Nov 20, 2024	53.51	53.77	53.25	53.77	53.77	0.02%	31,444
Nov 19, 2024	53.17	53.81	53.17	53.76	53.76	0.24%	32,583
Nov 18, 2024	53.42	53.73	53.35	53.63	53.63	0.52%	41,907
Nov 15, 2024	53.70	53.70	53.17	53.36	53.36	-1.25%	37,115
Nov 14, 2024	54.23	54.32	53.97	54.03	54.03	-0.33%	40,732
Nov 13, 2024	54.24	54.46	54.10	54.21	54.21	0.05%	72,801
Nov 12, 2024	54.17	54.30	53.99	54.18	54.18	0.02%	97,948
Nov 11, 2024	54.22	54.28	54.12	54.17	54.17	0.20%	30,193
Nov 8, 2024	53.90	54.17	53.90	54.06	54.06	0.19%	30,153
Nov 7, 2024	53.84	54.04	53.76	53.96	53.96	0.58%	35,369
Nov 6, 2024	53.30	53.67	53.26	53.65	53.65	2.58%	31,683
Nov 5, 2024	51.77	52.30	51.77	52.30	52.30	1.14%	34,085
Nov 4, 2024	51.77	51.94	51.61	51.71	51.71	-0.13%	35,536
Nov 1, 2024	51.85	52.12	51.76	51.78	51.78	0.23%	31,901
Oct 31, 2024	52.24	52.24	51.65	51.66	51.66	-1.38%	34,335
Oct 30, 2024	52.54	52.71	52.38	52.38	52.38	-0.39%	23,489
Oct 29, 2024	52.37	52.68	52.37	52.59	52.59	0.26%	21,978
Oct 28, 2024	52.45	52.56	52.43	52.45	52.45	0.32%	29,591
Oct 25, 2024	52.57	52.77	52.25	52.29	52.29	-0.16%	46,249
Oct 24, 2024	52.45	52.45	52.11	52.37	52.37	0.10%	43,015
Oct 23, 2024	52.51	52.62	52.03	52.32	52.32	-0.76%	29,925
Oct 22, 2024	52.35	52.76	52.35	52.72	52.72	0.17%	33,947
Oct 21, 2024	52.65	52.77	52.43	52.63	52.63	-0.34%	24,572
Oct 18, 2024	52.65	52.81	52.65	52.81	52.81	0.25%	48,102
Oct 17, 2024	52.96	52.96	52.65	52.68	52.68	0.10%	59,621
Oct 16, 2024	52.40	52.66	52.33	52.63	52.63	0.36%	30,070
Oct 15, 2024	52.85	52.89	52.40	52.44	52.44	-0.74%	24,166
Oct 14, 2024	52.65	52.86	52.65	52.83	52.83	0.74%	27,424
Oct 11, 2024	52.06	52.51	52.06	52.44	52.44	0.64%	22,659
Oct 10, 2024	52.18	52.21	51.99	52.11	52.11	-0.31%	32,657
Oct 9, 2024	51.89	52.28	51.84	52.27	52.27	0.71%	78,880
Oct 8, 2024	51.60	51.91	51.54	51.90	51.90	1.09%	25,648
Oct 7, 2024	51.66	51.69	51.27	51.34	51.34	-0.95%	29,878
Oct 4, 2024	51.63	51.83	51.38	51.83	51.83	1.01%	27,542
Oct 3, 2024	51.15	51.42	51.09	51.31	51.31	-0.18%	31,824
Oct 2, 2024	51.36	51.44	51.26	51.40	51.40	0.18%	26,001
Oct 1, 2024	51.78	51.78	50.96	51.31	51.31	-1.01%	20,980
Sep 30, 2024	51.58	51.91	51.41	51.84	51.84	0.24%	44,573
Sep 27, 2024	51.90	51.90	51.64	51.71	51.71	-0.17%	41,580
Sep 26, 2024	51.80	51.90	51.52	51.80	51.80	0.82%	53,447
Sep 25, 2024	51.41	51.56	51.33	51.38	51.38	-0.19%	46,840
Sep 24, 2024	51.50	51.50	51.19	51.48	51.48	-0.10%	35,378
Sep 23, 2024	51.42	51.56	51.41	51.53	51.43	0.23%	44,514
Sep 20, 2024	51.34	51.41	51.14	51.41	51.31	-0.14%	34,537
Sep 19, 2024	51.53	51.69	51.22	51.48	51.38	1.56%	31,865
Sep 18, 2024	50.93	51.16	50.69	50.69	50.59	-0.48%	32,328
Sep 17, 2024	51.23	51.28	50.77	50.94	50.84	-0.17%	37,801
Sep 16, 2024	50.71	51.04	50.71	51.02	50.92	0.35%	35,486
Sep 13, 2024	50.64	50.89	50.61	50.84	50.74	0.38%	25,951
Sep 12, 2024	50.25	50.70	50.20	50.65	50.55	0.75%	36,689
Sep 11, 2024	49.61	50.28	48.80	50.28	50.18	1.42%	44,565
Sep 10, 2024	49.52	49.58	49.02	49.57	49.48	0.49%	44,588
Sep 9, 2024	49.19	49.46	49.00	49.33	49.24	1.13%	33,841
Sep 6, 2024	49.71	49.87	48.70	48.78	48.69	-1.89%	62,381
Sep 5, 2024	49.85	50.10	49.55	49.72	49.63	-0.26%	50,102
Sep 4, 2024	49.73	50.29	49.52	49.85	49.75	-0.21%	84,424
Sep 3, 2024	50.79	50.79	49.76	49.96	49.86	-2.62%	58,197
Aug 30, 2024	50.98	51.30	50.66	51.30	51.20	1.09%	44,302
Aug 29, 2024	50.95	51.31	50.68	50.75	50.65	-0.32%	43,246
Aug 28, 2024	51.18	51.19	50.63	50.91	50.81	-0.76%	34,769
Aug 27, 2024	51.00	51.36	50.97	51.30	51.20	0.27%	47,395
Aug 26, 2024	51.38	51.39	51.00	51.16	51.06	-0.27%	29,241
Aug 23, 2024	51.06	51.39	50.88	51.30	51.20	1.12%	56,226
Aug 22, 2024	51.52	51.55	50.69	50.73	50.63	-1.21%	50,743
Aug 21, 2024	51.30	51.47	51.09	51.35	51.25	0.45%	161,178
Aug 20, 2024	51.27	51.30	50.98	51.12	51.02	-0.17%	61,854
Aug 19, 2024	50.75	51.21	50.69	51.21	51.11	1.08%	31,651
Aug 16, 2024	50.31	50.68	50.31	50.66	50.56	0.32%	28,987
Aug 15, 2024	50.17	50.52	50.16	50.50	50.40	1.82%	28,838
Aug 14, 2024	49.60	49.69	49.16	49.60	49.50	0.35%	49,502
Aug 13, 2024	48.92	49.42	48.90	49.42	49.33	1.82%	55,231
Aug 12, 2024	48.70	48.83	48.37	48.54	48.44	-0.05%	48,511
Aug 9, 2024	48.25	48.59	48.13	48.56	48.47	0.50%	79,935
Aug 8, 2024	47.61	48.35	47.58	48.32	48.23	2.74%	38,685
Aug 7, 2024	48.37	48.44	47.00	47.03	46.94	-1.03%	60,220
Aug 6, 2024	47.21	48.17	47.14	47.52	47.43	1.34%	52,517
Aug 5, 2024	46.10	47.49	46.10	46.89	46.80	-2.92%	52,973
Aug 2, 2024	48.65	48.71	47.96	48.30	48.21	-2.44%	42,477
Aug 1, 2024	50.83	51.02	49.18	49.51	49.42	-2.17%	34,055