XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.56	43.40	42.34	42.92	42.92	0.26%	34,240
Dec 19, 2024	43.28	43.54	42.60	42.81	42.81	-0.09%	84,238
Dec 18, 2024	44.73	44.96	42.65	42.85	42.85	-4.14%	110,217
Dec 17, 2024	45.17	45.20	44.60	44.70	44.70	-1.54%	67,874
Dec 16, 2024	45.48	45.63	45.11	45.40	45.40	0.07%	65,564
Dec 13, 2024	45.51	45.69	45.09	45.37	45.37	-0.59%	27,954
Dec 12, 2024	45.83	46.09	45.64	45.64	45.64	-0.89%	33,792
Dec 11, 2024	46.13	46.39	45.91	46.05	46.05	0.94%	28,635
Dec 10, 2024	45.71	46.08	45.39	45.62	45.62	-0.28%	41,878
Dec 9, 2024	46.31	46.40	45.75	45.75	45.75	-1.02%	28,520
Dec 6, 2024	46.40	46.48	45.98	46.22	46.22	-0.15%	22,848
Dec 5, 2024	46.88	46.88	46.27	46.29	46.29	-1.62%	20,271
Dec 4, 2024	46.95	47.06	46.60	47.05	47.05	0.43%	24,804
Dec 3, 2024	47.14	47.14	46.59	46.85	46.85	-0.66%	49,141
Dec 2, 2024	47.07	47.24	46.69	47.16	47.16	0.32%	31,799
Nov 29, 2024	47.08	47.13	46.87	47.01	47.01	0.11%	16,059
Nov 27, 2024	47.12	47.61	46.86	46.96	46.96	-0.25%	32,145
Nov 26, 2024	47.47	47.47	46.74	47.08	47.08	-1.07%	244,313
Nov 25, 2024	47.33	48.02	47.29	47.59	47.59	1.71%	99,445
Nov 22, 2024	46.08	46.82	46.08	46.79	46.79	1.52%	29,604
Nov 21, 2024	45.68	46.19	45.49	46.09	46.09	1.52%	402,664
Nov 20, 2024	45.35	45.40	44.96	45.40	45.40	0.02%	22,754
Nov 19, 2024	45.13	45.39	44.91	45.39	45.39	-0.07%	25,772
Nov 18, 2024	45.35	45.81	45.35	45.42	45.42	-	101,370
Nov 15, 2024	45.68	45.90	45.27	45.42	45.42	-0.92%	469,945
Nov 14, 2024	46.51	46.61	45.55	45.84	45.84	-0.89%	151,959
Nov 13, 2024	46.82	47.17	46.25	46.25	46.25	-1.11%	87,012
Nov 12, 2024	47.09	47.43	46.63	46.77	46.77	-1.14%	87,531
Nov 11, 2024	46.91	47.51	46.91	47.31	47.31	1.65%	56,306
Nov 8, 2024	46.29	46.76	46.24	46.54	46.54	0.28%	40,436
Nov 7, 2024	46.86	46.86	46.30	46.41	46.41	-0.90%	75,001
Nov 6, 2024	45.55	47.09	45.55	46.83	46.83	6.53%	65,096
Nov 5, 2024	42.80	43.96	42.80	43.96	43.96	2.66%	20,327
Nov 4, 2024	42.50	43.08	42.50	42.82	42.82	0.85%	23,492
Nov 1, 2024	42.73	42.95	42.40	42.46	42.46	-0.31%	41,917
Oct 31, 2024	42.89	43.17	42.59	42.59	42.59	-1.11%	33,803
Oct 30, 2024	42.82	43.55	42.82	43.07	43.07	0.09%	15,131
Oct 29, 2024	42.68	43.06	42.68	43.03	43.03	-0.65%	24,449
Oct 28, 2024	43.02	43.52	43.02	43.31	43.31	1.33%	27,692
Oct 25, 2024	43.27	43.34	42.67	42.74	42.74	-0.70%	19,478
Oct 24, 2024	43.04	43.06	42.80	43.04	43.04	0.49%	13,026
Oct 23, 2024	43.06	43.09	42.45	42.83	42.83	-0.86%	21,355
Oct 22, 2024	43.39	43.43	43.15	43.20	43.20	-0.60%	73,406
Oct 21, 2024	44.23	44.23	43.46	43.46	43.46	-1.67%	27,026
Oct 18, 2024	44.54	44.57	44.20	44.20	44.20	-0.81%	23,160
Oct 17, 2024	44.57	44.57	44.25	44.56	44.56	0.04%	34,490
Oct 16, 2024	44.00	44.69	44.00	44.54	44.54	1.34%	13,825
Oct 15, 2024	43.76	44.48	43.76	43.95	43.95	0.09%	22,471
Oct 14, 2024	43.51	43.91	43.47	43.91	43.91	0.85%	37,799
Oct 11, 2024	42.72	43.54	42.72	43.54	43.54	2.04%	12,249
Oct 10, 2024	42.74	42.74	42.32	42.67	42.67	-0.74%	26,660
Oct 9, 2024	42.89	43.28	42.76	42.99	42.99	0.44%	40,817
Oct 8, 2024	42.84	42.97	42.59	42.80	42.80	-0.14%	20,595
Oct 7, 2024	43.06	43.06	42.60	42.86	42.86	-0.74%	19,644
Oct 4, 2024	42.91	43.25	42.82	43.18	43.18	1.79%	34,832
Oct 3, 2024	42.43	42.62	42.20	42.42	42.42	-0.75%	33,777
Oct 2, 2024	42.86	43.03	42.61	42.74	42.74	-0.40%	24,999
Oct 1, 2024	43.09	43.09	42.41	42.91	42.91	-0.88%	40,648
Sep 30, 2024	42.84	43.31	42.81	43.29	43.29	0.58%	34,830
Sep 27, 2024	43.00	43.63	42.93	43.04	43.04	0.70%	29,038
Sep 26, 2024	42.78	43.02	42.57	42.74	42.74	0.94%	41,948
Sep 25, 2024	42.94	42.94	42.29	42.34	42.34	-1.21%	41,418
Sep 24, 2024	42.84	43.05	42.64	42.86	42.86	0.09%	46,878
Sep 23, 2024	42.92	43.06	42.62	42.82	42.82	-0.23%	34,061
Sep 20, 2024	43.28	43.28	42.87	42.92	42.77	-0.99%	26,391
Sep 19, 2024	43.28	43.35	42.95	43.35	43.20	2.34%	30,893
Sep 18, 2024	42.22	43.36	42.22	42.36	42.21	0.12%	254,117
Sep 17, 2024	42.10	42.79	42.10	42.31	42.16	1.08%	53,701
Sep 16, 2024	41.74	41.90	41.51	41.86	41.72	0.79%	22,019
Sep 13, 2024	40.79	41.61	40.79	41.53	41.39	2.77%	33,516
Sep 12, 2024	40.01	40.56	39.86	40.41	40.27	1.46%	41,186
Sep 11, 2024	39.71	39.85	38.94	39.83	39.69	-	21,214
Sep 10, 2024	39.93	39.93	39.43	39.83	39.69	-0.23%	23,758
Sep 9, 2024	40.20	40.20	39.76	39.92	39.78	-0.35%	40,695
Sep 6, 2024	40.64	40.87	40.01	40.06	39.92	-1.40%	106,716
Sep 5, 2024	41.01	41.12	40.51	40.63	40.49	-0.83%	56,511
Sep 4, 2024	41.04	41.28	40.81	40.97	40.83	-0.22%	17,413
Sep 3, 2024	42.05	42.17	41.01	41.06	40.92	-3.37%	29,670
Aug 30, 2024	42.33	42.49	41.94	42.49	42.34	0.88%	13,885
Aug 29, 2024	41.91	42.43	41.71	42.12	41.98	0.69%	24,257
Aug 28, 2024	41.85	42.06	41.66	41.83	41.69	-0.50%	36,952
Aug 27, 2024	42.00	42.19	41.88	42.04	41.90	-0.64%	95,557
Aug 26, 2024	42.51	42.77	42.31	42.31	42.16	0.09%	40,626
Aug 23, 2024	41.20	42.40	41.20	42.27	42.13	3.05%	76,351
Aug 22, 2024	41.27	41.56	41.02	41.02	40.88	-0.85%	24,748
Aug 21, 2024	40.94	41.45	40.94	41.37	41.23	1.31%	32,236
Aug 20, 2024	41.37	41.37	40.78	40.83	40.69	-1.18%	28,470
Aug 19, 2024	41.22	41.38	41.12	41.32	41.18	0.63%	29,539
Aug 16, 2024	40.78	41.26	40.78	41.06	40.92	0.15%	50,616
Aug 15, 2024	40.53	41.22	40.53	41.00	40.86	2.42%	41,830
Aug 14, 2024	40.59	40.59	39.94	40.03	39.89	-0.74%	42,987
Aug 13, 2024	40.06	40.39	39.83	40.33	40.19	1.41%	28,747
Aug 12, 2024	40.17	40.20	39.75	39.77	39.63	-0.95%	17,102
Aug 9, 2024	40.18	40.33	40.11	40.15	40.01	-0.40%	47,831
Aug 8, 2024	39.88	40.32	39.80	40.31	40.17	2.10%	28,630
Aug 7, 2024	40.61	40.61	39.38	39.48	39.34	-1.23%	32,451
Aug 6, 2024	39.69	40.41	39.36	39.97	39.83	0.99%	49,389
Aug 5, 2024	38.95	39.98	38.70	39.58	39.44	-3.25%	72,176
Aug 2, 2024	41.16	41.16	40.38	40.91	40.77	-3.29%	184,732
Aug 1, 2024	43.71	43.80	41.99	42.30	42.15	-2.69%	38,269