XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.42	42.43	41.11	41.21	41.21	-3.42%	99,898
Feb 20, 2025	43.17	43.17	42.37	42.67	42.67	-1.43%	59,004
Feb 19, 2025	43.05	43.46	42.79	43.29	43.29	0.07%	59,420
Feb 18, 2025	43.29	43.49	43.09	43.26	43.26	-0.02%	31,704
Feb 14, 2025	43.49	43.67	43.17	43.27	43.27	-0.30%	21,085
Feb 13, 2025	42.57	43.40	42.57	43.40	43.40	2.36%	45,927
Feb 12, 2025	42.48	42.52	42.09	42.40	42.40	-1.10%	34,923
Feb 11, 2025	42.52	43.02	42.52	42.87	42.87	-0.02%	25,574
Feb 10, 2025	42.87	42.98	42.72	42.88	42.88	0.21%	26,351
Feb 7, 2025	43.39	43.39	42.73	42.79	42.79	-1.22%	35,520
Feb 6, 2025	43.58	43.64	42.60	43.32	43.32	-0.44%	161,586
Feb 5, 2025	43.12	43.51	43.12	43.51	43.51	0.76%	29,246
Feb 4, 2025	42.73	43.18	42.64	43.18	43.18	1.20%	38,500
Feb 3, 2025	42.45	42.98	42.15	42.67	42.67	-1.36%	66,181
Jan 31, 2025	43.65	43.76	43.01	43.26	43.26	-0.71%	33,516
Jan 30, 2025	43.27	43.79	43.21	43.57	43.57	1.09%	109,697
Jan 29, 2025	43.32	43.46	42.86	43.10	43.10	-0.48%	24,164
Jan 28, 2025	43.47	43.47	43.13	43.31	43.31	-0.05%	331,000
Jan 27, 2025	42.77	43.71	42.77	43.33	43.33	-0.05%	62,342
Jan 24, 2025	43.51	43.56	43.28	43.35	43.35	-0.46%	128,641
Jan 23, 2025	43.15	43.63	43.12	43.55	43.55	0.30%	36,056
Jan 22, 2025	43.80	43.80	43.32	43.42	43.42	-0.91%	59,376
Jan 21, 2025	43.36	43.83	43.36	43.82	43.82	1.91%	46,606
Jan 17, 2025	43.36	43.36	42.85	43.00	43.00	0.26%	63,766
Jan 16, 2025	42.77	42.97	42.53	42.89	42.89	0.14%	85,324
Jan 15, 2025	42.92	43.11	42.53	42.83	42.83	1.61%	24,744
Jan 14, 2025	41.78	42.16	41.52	42.15	42.15	1.54%	42,234
Jan 13, 2025	40.82	41.60	40.79	41.51	41.51	0.31%	71,144
Jan 10, 2025	41.70	41.70	41.00	41.38	41.38	-2.11%	83,622
Jan 8, 2025	42.02	42.28	41.64	42.27	42.27	0.33%	365,404
Jan 7, 2025	42.60	42.65	41.85	42.13	42.13	-0.96%	50,457
Jan 6, 2025	43.03	43.06	42.43	42.54	42.54	-0.28%	102,026
Jan 3, 2025	42.48	42.72	42.12	42.66	42.66	1.09%	32,894
Jan 2, 2025	42.68	42.88	42.01	42.20	42.20	-0.35%	83,476
Dec 31, 2024	42.62	42.79	42.26	42.35	42.35	-0.07%	31,695
Dec 30, 2024	42.30	42.60	41.98	42.38	42.38	-0.96%	57,118
Dec 27, 2024	43.15	43.21	42.40	42.79	42.79	-1.43%	48,303
Dec 26, 2024	43.03	43.43	42.70	43.41	43.41	0.66%	317,633
Dec 24, 2024	42.86	43.13	42.58	43.12	43.12	1.14%	74,640
Dec 23, 2024	42.82	42.82	42.33	42.64	42.64	-0.65%	48,794
Dec 20, 2024	42.56	43.40	42.34	42.92	42.79	0.26%	34,240
Dec 19, 2024	43.28	43.54	42.60	42.81	42.68	-0.09%	84,238
Dec 18, 2024	44.73	44.96	42.65	42.85	42.72	-4.14%	110,217
Dec 17, 2024	45.17	45.20	44.60	44.70	44.57	-1.54%	67,874
Dec 16, 2024	45.48	45.63	45.11	45.40	45.26	0.07%	65,564
Dec 13, 2024	45.51	45.69	45.09	45.37	45.23	-0.59%	27,954
Dec 12, 2024	45.83	46.09	45.64	45.64	45.50	-0.89%	33,792
Dec 11, 2024	46.13	46.39	45.91	46.05	45.91	0.94%	28,635
Dec 10, 2024	45.71	46.08	45.39	45.62	45.48	-0.28%	41,878
Dec 9, 2024	46.31	46.40	45.75	45.75	45.61	-1.02%	28,520
Dec 6, 2024	46.40	46.48	45.98	46.22	46.08	-0.15%	22,848
Dec 5, 2024	46.88	46.88	46.27	46.29	46.15	-1.62%	20,271
Dec 4, 2024	46.95	47.06	46.60	47.05	46.91	0.43%	24,804
Dec 3, 2024	47.14	47.14	46.59	46.85	46.71	-0.66%	49,141
Dec 2, 2024	47.07	47.24	46.69	47.16	47.02	0.32%	31,799
Nov 29, 2024	47.08	47.13	46.87	47.01	46.87	0.11%	16,059
Nov 27, 2024	47.12	47.61	46.86	46.96	46.82	-0.25%	32,145
Nov 26, 2024	47.47	47.47	46.74	47.08	46.94	-1.07%	244,313
Nov 25, 2024	47.33	48.02	47.29	47.59	47.45	1.71%	99,445
Nov 22, 2024	46.08	46.82	46.08	46.79	46.65	1.52%	29,604
Nov 21, 2024	45.68	46.19	45.49	46.09	45.95	1.52%	402,664
Nov 20, 2024	45.35	45.40	44.96	45.40	45.26	0.02%	22,754
Nov 19, 2024	45.13	45.39	44.91	45.39	45.25	-0.07%	25,772
Nov 18, 2024	45.35	45.81	45.35	45.42	45.28	-	101,370
Nov 15, 2024	45.68	45.90	45.27	45.42	45.28	-0.92%	469,945
Nov 14, 2024	46.51	46.61	45.55	45.84	45.70	-0.89%	151,959
Nov 13, 2024	46.82	47.17	46.25	46.25	46.11	-1.11%	87,012
Nov 12, 2024	47.09	47.43	46.63	46.77	46.63	-1.14%	87,531
Nov 11, 2024	46.91	47.51	46.91	47.31	47.17	1.65%	56,306
Nov 8, 2024	46.29	46.76	46.24	46.54	46.40	0.28%	40,436
Nov 7, 2024	46.86	46.86	46.30	46.41	46.27	-0.90%	75,001
Nov 6, 2024	45.55	47.09	45.55	46.83	46.69	6.53%	65,096
Nov 5, 2024	42.80	43.96	42.80	43.96	43.83	2.66%	20,327
Nov 4, 2024	42.50	43.08	42.50	42.82	42.69	0.85%	23,492
Nov 1, 2024	42.73	42.95	42.40	42.46	42.33	-0.31%	41,917
Oct 31, 2024	42.89	43.17	42.59	42.59	42.46	-1.11%	33,803
Oct 30, 2024	42.82	43.55	42.82	43.07	42.94	0.09%	15,131
Oct 29, 2024	42.68	43.06	42.68	43.03	42.90	-0.65%	24,449
Oct 28, 2024	43.02	43.52	43.02	43.31	43.18	1.33%	27,692
Oct 25, 2024	43.27	43.34	42.67	42.74	42.61	-0.70%	19,478
Oct 24, 2024	43.04	43.06	42.80	43.04	42.91	0.49%	13,026
Oct 23, 2024	43.06	43.09	42.45	42.83	42.70	-0.86%	21,355
Oct 22, 2024	43.39	43.43	43.15	43.20	43.07	-0.60%	73,406
Oct 21, 2024	44.23	44.23	43.46	43.46	43.33	-1.67%	27,026
Oct 18, 2024	44.54	44.57	44.20	44.20	44.07	-0.81%	23,160
Oct 17, 2024	44.57	44.57	44.25	44.56	44.43	0.04%	34,490
Oct 16, 2024	44.00	44.69	44.00	44.54	44.41	1.34%	13,825
Oct 15, 2024	43.76	44.48	43.76	43.95	43.82	0.09%	22,471
Oct 14, 2024	43.51	43.91	43.47	43.91	43.78	0.85%	37,799
Oct 11, 2024	42.72	43.54	42.72	43.54	43.41	2.04%	12,249
Oct 10, 2024	42.74	42.74	42.32	42.67	42.54	-0.74%	26,660
Oct 9, 2024	42.89	43.28	42.76	42.99	42.86	0.44%	40,817
Oct 8, 2024	42.84	42.97	42.59	42.80	42.67	-0.14%	20,595
Oct 7, 2024	43.06	43.06	42.60	42.86	42.73	-0.74%	19,644
Oct 4, 2024	42.91	43.25	42.82	43.18	43.05	1.79%	34,832
Oct 3, 2024	42.43	42.62	42.20	42.42	42.29	-0.75%	33,777
Oct 2, 2024	42.86	43.03	42.61	42.74	42.61	-0.40%	24,999
Oct 1, 2024	43.09	43.09	42.41	42.91	42.78	-0.88%	40,648
Sep 30, 2024	42.84	43.31	42.81	43.29	43.16	0.58%	34,830
Sep 27, 2024	43.00	43.63	42.93	43.04	42.91	0.70%	29,038