XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	46.08	46.29	45.71	46.00	46.00	-0.88%	12,381
Oct 30, 2024	46.20	46.79	46.20	46.41	46.41	-0.28%	41,900
Oct 29, 2024	46.36	46.58	46.25	46.54	46.54	0.30%	83,249
Oct 28, 2024	46.00	46.60	46.00	46.40	46.40	1.60%	26,795
Oct 25, 2024	46.01	46.20	45.67	45.67	45.67	-0.54%	8,547
Oct 24, 2024	46.34	46.34	45.82	45.92	45.92	-0.67%	46,048
Oct 23, 2024	46.65	46.70	45.90	46.23	46.23	-1.01%	48,020
Oct 22, 2024	46.43	46.70	46.42	46.70	46.70	0.11%	14,000
Oct 21, 2024	47.31	47.31	46.52	46.65	46.65	-1.35%	29,762
Oct 18, 2024	47.10	47.41	47.04	47.29	47.29	0.42%	20,400
Oct 17, 2024	47.28	47.30	46.95	47.09	47.09	-0.36%	16,900
Oct 16, 2024	46.52	47.29	46.52	47.26	47.26	2.21%	18,711
Oct 15, 2024	45.67	46.38	45.67	46.24	46.24	1.09%	39,837
Oct 14, 2024	45.40	45.81	45.40	45.74	45.74	2.10%	22,159
Oct 11, 2024	44.06	44.83	44.06	44.80	44.80	2.24%	33,315
Oct 10, 2024	43.90	43.90	43.52	43.82	43.82	-0.72%	946,207
Oct 9, 2024	44.04	44.30	43.82	44.14	44.14	0.46%	32,933
Oct 8, 2024	43.96	44.32	43.94	43.94	43.94	0.37%	7,600
Oct 7, 2024	44.53	44.53	43.72	43.78	43.78	-1.71%	14,200
Oct 4, 2024	44.31	44.54	44.22	44.54	44.54	1.16%	16,722
Oct 3, 2024	44.14	44.35	43.96	44.03	44.03	-0.63%	12,700
Oct 2, 2024	44.46	44.63	44.24	44.31	44.31	-0.20%	72,724
Oct 1, 2024	44.43	44.55	44.05	44.40	44.40	0.09%	8,600
Sep 30, 2024	43.89	44.56	43.89	44.36	44.36	1.09%	24,715
Sep 27, 2024	43.93	44.20	43.88	43.88	43.88	-0.25%	9,508
Sep 26, 2024	43.81	44.12	43.81	43.99	43.99	1.01%	40,400
Sep 25, 2024	44.20	44.20	43.54	43.55	43.55	-1.18%	9,549
Sep 24, 2024	44.01	44.14	43.80	44.07	44.07	0.39%	13,527
Sep 23, 2024	44.75	44.75	43.90	43.90	43.90	-2.16%	16,508
Sep 20, 2024	45.34	45.34	44.77	44.87	44.68	-0.97%	28,515
Sep 19, 2024	45.36	45.48	44.92	45.31	45.11	1.57%	21,300
Sep 18, 2024	44.32	45.06	44.32	44.61	44.42	0.63%	19,400
Sep 17, 2024	44.51	44.70	44.26	44.33	44.14	0.11%	16,000
Sep 16, 2024	44.39	44.61	44.18	44.28	44.09	0.11%	11,832
Sep 13, 2024	43.67	44.23	43.67	44.23	44.04	1.87%	21,300
Sep 12, 2024	43.01	43.64	43.01	43.42	43.23	0.39%	12,900
Sep 11, 2024	43.31	43.46	42.76	43.25	43.06	-0.46%	15,039
Sep 10, 2024	43.53	43.53	42.96	43.45	43.26	0.16%	23,200
Sep 9, 2024	43.42	43.85	43.38	43.38	43.19	0.12%	9,246
Sep 6, 2024	43.78	44.10	43.21	43.33	43.14	-0.98%	15,100
Sep 5, 2024	44.17	44.19	43.71	43.76	43.57	-1.17%	5,606
Sep 4, 2024	43.76	44.28	43.56	44.28	44.09	0.80%	7,000
Sep 3, 2024	44.40	44.73	43.83	43.93	43.74	-1.59%	10,740
Aug 30, 2024	44.74	44.74	44.27	44.64	44.45	0.47%	17,300
Aug 29, 2024	44.31	44.75	44.23	44.43	44.24	0.59%	8,340
Aug 28, 2024	44.23	44.49	44.01	44.17	43.98	-0.29%	22,600
Aug 27, 2024	44.49	44.49	44.15	44.30	44.11	-0.49%	12,714
Aug 26, 2024	44.40	44.76	44.22	44.52	44.33	0.82%	26,426
Aug 23, 2024	43.71	44.17	43.61	44.16	43.97	1.45%	8,039
Aug 22, 2024	44.04	44.10	43.50	43.53	43.34	-0.98%	11,500
Aug 21, 2024	43.76	44.00	43.58	43.96	43.77	1.01%	10,700
Aug 20, 2024	43.68	43.83	43.36	43.52	43.33	-0.23%	5,924
Aug 19, 2024	42.84	43.64	42.84	43.62	43.43	1.37%	26,700
Aug 16, 2024	43.23	43.23	42.92	43.03	42.84	-0.58%	17,447
Aug 15, 2024	42.70	43.28	42.70	43.28	43.09	2.46%	15,130
Aug 14, 2024	42.57	42.57	42.09	42.24	42.06	-0.42%	19,723
Aug 13, 2024	41.88	42.63	41.88	42.42	42.24	1.87%	13,100
Aug 12, 2024	41.93	41.93	41.46	41.64	41.46	-0.81%	19,500
Aug 9, 2024	42.41	42.66	40.50	41.98	41.80	-0.85%	57,400
Aug 8, 2024	42.04	42.44	42.02	42.34	42.16	2.07%	126,540
Aug 7, 2024	42.19	42.19	41.31	41.48	41.30	-0.72%	17,900
Aug 6, 2024	42.17	42.24	41.69	41.78	41.60	-0.12%	12,300
Aug 5, 2024	40.51	41.93	40.28	41.83	41.65	-1.60%	333,855
Aug 2, 2024	42.32	42.57	41.86	42.51	42.33	-1.37%	32,900
Aug 1, 2024	43.52	43.60	42.83	43.10	42.91	-0.30%	18,114
Jul 31, 2024	43.12	43.87	42.89	43.23	43.04	0.89%	23,900
Jul 30, 2024	43.19	43.20	42.57	42.85	42.66	-0.28%	39,455
Jul 29, 2024	43.39	43.45	42.84	42.97	42.78	-0.69%	38,136
Jul 26, 2024	43.13	43.45	42.97	43.27	43.08	1.22%	60,000
Jul 25, 2024	42.35	43.15	42.35	42.75	42.56	0.97%	36,800
Jul 24, 2024	42.18	42.58	42.18	42.34	42.16	0.31%	33,409
Jul 23, 2024	42.08	42.40	41.96	42.21	42.03	0.24%	26,707
Jul 22, 2024	41.72	42.13	41.71	42.11	41.93	1.37%	8,500
Jul 19, 2024	41.60	41.64	41.41	41.54	41.36	0.39%	24,848
Jul 18, 2024	42.00	42.39	41.38	41.38	41.20	-1.55%	22,816
Jul 17, 2024	41.99	42.59	41.87	42.03	41.85	-1.04%	36,038
Jul 16, 2024	42.09	42.60	42.09	42.47	42.29	1.70%	33,500
Jul 15, 2024	41.82	41.92	41.65	41.76	41.58	0.26%	9,530
Jul 12, 2024	41.94	42.25	41.65	41.65	41.47	0.10%	13,900
Jul 11, 2024	40.85	41.61	40.85	41.61	41.43	3.00%	39,100
Jul 10, 2024	40.09	40.41	40.03	40.40	40.22	1.05%	56,602
Jul 9, 2024	39.57	40.00	39.46	39.98	39.81	1.34%	83,100
Jul 8, 2024	39.53	39.75	39.34	39.45	39.28	0.20%	248,600
Jul 5, 2024	39.22	39.40	38.93	39.37	39.20	0.33%	12,500
Jul 3, 2024	39.31	39.50	39.10	39.24	39.07	-0.13%	25,200
Jul 2, 2024	39.94	39.94	39.25	39.29	39.12	-1.63%	31,134
Jul 1, 2024	39.85	40.17	39.83	39.94	39.77	0.40%	11,933
Jun 28, 2024	40.20	40.34	39.68	39.78	39.61	-0.55%	64,800
Jun 27, 2024	39.95	40.01	39.66	40.00	39.83	-0.12%	100,700
Jun 26, 2024	39.91	40.12	39.78	40.05	39.88	0.05%	203,326
Jun 25, 2024	40.43	40.43	40.01	40.03	39.86	-1.11%	15,035
Jun 24, 2024	40.29	40.79	40.27	40.48	40.30	0.40%	15,302
Jun 21, 2024	40.00	40.32	40.00	40.32	39.99	1.13%	18,700
Jun 20, 2024	39.62	39.90	39.45	39.87	39.54	0.38%	67,628
Jun 18, 2024	39.79	39.99	39.71	39.72	39.39	-0.10%	38,237
Jun 17, 2024	39.75	39.84	39.65	39.76	39.43	-0.23%	10,500
Jun 14, 2024	40.11	40.11	39.69	39.85	39.53	-1.31%	11,900
Jun 13, 2024	40.45	40.45	40.14	40.38	40.05	-0.22%	7,500
Jun 12, 2024	41.20	41.29	40.36	40.47	40.14	-0.39%	64,199
Jun 11, 2024	40.27	40.75	40.01	40.63	40.30	-0.32%	16,200