XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	66.32	66.40	65.27	65.33	65.33	-1.88%	368,643
Oct 30, 2024	66.39	67.49	66.38	66.58	66.58	0.06%	526,600
Oct 29, 2024	66.16	66.54	65.75	66.54	66.54	-0.31%	295,400
Oct 28, 2024	66.16	66.82	66.16	66.75	66.75	1.58%	217,100
Oct 25, 2024	66.36	66.52	65.41	65.71	65.71	-0.53%	251,928
Oct 24, 2024	66.01	66.12	65.57	66.06	66.06	0.30%	255,186
Oct 23, 2024	65.98	66.12	65.31	65.86	65.86	-0.23%	169,700
Oct 22, 2024	66.27	66.38	65.95	66.01	66.01	-0.60%	228,914
Oct 21, 2024	67.35	67.46	66.33	66.41	66.41	-1.53%	260,752
Oct 18, 2024	68.00	68.00	67.35	67.44	67.44	-0.72%	157,700
Oct 17, 2024	68.24	68.27	67.70	67.93	67.93	-0.31%	223,300
Oct 16, 2024	67.63	68.41	67.60	68.14	68.14	1.35%	328,627
Oct 15, 2024	66.98	67.98	66.97	67.23	67.23	0.10%	238,500
Oct 14, 2024	66.64	67.16	66.41	67.16	67.16	0.81%	187,100
Oct 11, 2024	65.59	66.64	65.59	66.62	66.62	1.76%	191,100
Oct 10, 2024	65.49	65.49	64.87	65.47	65.47	-0.91%	229,200
Oct 9, 2024	65.82	66.46	65.69	66.07	66.07	0.35%	124,878
Oct 8, 2024	65.83	66.08	65.50	65.84	65.84	0.23%	319,900
Oct 7, 2024	65.96	65.96	65.11	65.69	65.69	-0.88%	206,200
Oct 4, 2024	66.02	66.27	65.49	66.27	66.27	1.77%	231,885
Oct 3, 2024	65.34	65.48	64.74	65.12	65.12	-0.67%	241,802
Oct 2, 2024	65.43	66.08	65.33	65.56	65.56	-0.29%	195,278
Oct 1, 2024	66.05	66.05	64.97	65.75	65.75	-0.66%	197,800
Sep 30, 2024	65.62	66.27	65.39	66.19	66.19	0.50%	369,532
Sep 27, 2024	65.98	66.50	65.49	65.86	65.86	0.67%	367,834
Sep 26, 2024	66.04	66.25	65.34	65.42	65.42	0.12%	265,300
Sep 25, 2024	66.02	66.02	65.23	65.34	65.34	-0.98%	400,318
Sep 24, 2024	66.36	66.36	65.65	65.99	65.99	-0.15%	271,800
Sep 23, 2024	66.25	66.42	65.67	66.09	66.09	0.12%	385,503
Sep 20, 2024	66.65	66.65	65.86	66.01	65.88	-1.11%	255,503
Sep 19, 2024	66.69	66.75	65.72	66.75	66.62	2.82%	312,709
Sep 18, 2024	65.01	66.55	64.61	64.92	64.79	-	367,800
Sep 17, 2024	64.99	65.54	64.59	64.92	64.79	0.74%	272,248
Sep 16, 2024	64.46	64.66	64.00	64.44	64.31	0.09%	414,541
Sep 13, 2024	63.20	64.59	63.20	64.38	64.25	2.73%	1,764,534
Sep 12, 2024	61.93	62.91	61.46	62.67	62.54	1.94%	330,600
Sep 11, 2024	60.95	61.50	59.79	61.48	61.36	0.69%	340,000
Sep 10, 2024	61.64	61.64	60.51	61.06	60.94	-0.67%	6,460,300
Sep 9, 2024	61.79	61.96	61.25	61.47	61.35	-0.37%	234,600
Sep 6, 2024	62.73	63.05	61.49	61.70	61.58	-1.42%	161,101
Sep 5, 2024	63.19	63.25	62.44	62.59	62.46	-0.97%	172,300
Sep 4, 2024	62.87	63.60	62.56	63.20	63.07	-0.03%	203,400
Sep 3, 2024	65.30	65.56	63.00	63.22	63.09	-4.04%	329,811
Aug 30, 2024	65.69	65.89	64.98	65.88	65.75	0.89%	85,323
Aug 29, 2024	65.36	65.91	65.00	65.30	65.17	0.35%	131,649
Aug 28, 2024	65.11	65.45	64.75	65.07	64.94	-0.28%	159,518
Aug 27, 2024	65.27	65.38	64.91	65.25	65.12	-0.59%	237,249
Aug 26, 2024	66.51	66.51	65.52	65.64	65.51	-0.39%	165,400
Aug 23, 2024	64.48	66.09	64.32	65.90	65.77	2.90%	203,600
Aug 22, 2024	64.59	64.76	63.86	64.04	63.91	-0.79%	284,049
Aug 21, 2024	63.89	64.55	63.60	64.55	64.42	1.91%	195,200
Aug 20, 2024	63.86	64.00	63.16	63.34	63.21	-0.69%	116,115
Aug 19, 2024	63.46	63.82	63.30	63.78	63.65	0.65%	271,600
Aug 16, 2024	63.24	63.86	63.08	63.37	63.24	-0.02%	109,500
Aug 15, 2024	63.01	63.74	62.74	63.38	63.25	2.42%	222,800
Aug 14, 2024	62.50	62.50	61.62	61.88	61.76	-0.55%	127,900
Aug 13, 2024	61.78	62.38	61.30	62.22	62.10	1.53%	111,015
Aug 12, 2024	61.97	61.97	61.00	61.28	61.16	-1.02%	137,606
Aug 9, 2024	61.90	62.12	61.54	61.91	61.79	0.19%	147,200
Aug 8, 2024	60.91	61.81	60.68	61.79	61.67	2.61%	156,031
Aug 7, 2024	62.45	62.45	60.08	60.22	60.10	-2.03%	342,019
Aug 6, 2024	60.71	62.15	59.94	61.47	61.35	1.49%	592,110
Aug 5, 2024	58.79	61.29	58.43	60.57	60.45	-2.82%	648,862
Aug 2, 2024	62.59	63.02	61.76	62.33	62.21	-3.89%	373,612
Aug 1, 2024	67.30	67.30	64.29	64.85	64.72	-3.41%	371,004
Jul 31, 2024	67.23	68.32	66.50	67.14	67.01	0.67%	684,300
Jul 30, 2024	66.79	67.21	66.19	66.69	66.56	0.32%	782,757
Jul 29, 2024	67.08	67.31	66.13	66.48	66.35	-0.52%	549,583
Jul 26, 2024	66.47	67.12	66.17	66.83	66.70	2.20%	667,900
Jul 25, 2024	64.63	66.36	64.55	65.39	65.26	1.30%	656,600
Jul 24, 2024	65.69	66.52	64.46	64.55	64.42	-2.23%	3,187,300
Jul 23, 2024	64.92	66.40	64.83	66.02	65.89	1.23%	4,693,126
Jul 22, 2024	64.14	65.23	63.66	65.22	65.09	1.94%	339,900
Jul 19, 2024	64.16	64.40	63.66	63.98	63.85	-0.47%	106,800
Jul 18, 2024	65.00	66.04	63.83	64.28	64.15	-1.32%	238,500
Jul 17, 2024	65.59	66.59	65.01	65.14	65.01	-1.56%	460,791
Jul 16, 2024	64.34	66.28	64.34	66.17	66.04	3.63%	963,428
Jul 15, 2024	63.28	64.38	63.22	63.85	63.72	1.67%	285,500
Jul 12, 2024	62.77	63.39	62.68	62.80	62.67	0.98%	267,821
Jul 11, 2024	61.31	62.28	61.05	62.19	62.07	3.46%	333,363
Jul 10, 2024	59.93	60.25	59.71	60.11	59.99	1.03%	48,400
Jul 9, 2024	60.04	60.06	59.50	59.50	59.38	-0.93%	35,503
Jul 8, 2024	59.82	60.34	59.82	60.06	59.94	0.67%	56,139
Jul 5, 2024	60.17	60.17	59.42	59.66	59.54	-0.81%	97,100
Jul 3, 2024	60.23	60.51	60.10	60.15	60.03	-0.05%	238,802
Jul 2, 2024	59.98	60.27	59.88	60.18	60.06	0.38%	45,600
Jul 1, 2024	60.48	60.48	59.53	59.95	59.83	-0.17%	126,900
Jun 28, 2024	60.13	60.52	59.59	60.05	59.93	0.81%	50,500
Jun 27, 2024	59.56	59.62	59.29	59.57	59.45	0.20%	31,429
Jun 26, 2024	59.34	59.57	59.09	59.45	59.33	-0.10%	97,914
Jun 25, 2024	59.80	59.80	59.15	59.51	59.39	-0.58%	70,534
Jun 24, 2024	59.70	60.20	59.65	59.86	59.74	0.25%	90,700
Jun 21, 2024	59.66	59.71	59.01	59.71	59.54	-0.03%	26,835
Jun 20, 2024	60.20	60.43	59.49	59.73	59.56	-0.98%	95,100
Jun 18, 2024	60.14	60.47	60.00	60.32	60.14	0.05%	102,826
Jun 17, 2024	59.34	60.30	59.26	60.29	60.11	1.26%	76,240
Jun 14, 2024	59.84	59.84	59.14	59.54	59.37	-1.54%	118,237
Jun 13, 2024	60.89	60.89	59.80	60.47	60.29	-0.61%	119,700
Jun 12, 2024	61.18	61.73	60.81	60.84	60.66	1.86%	82,400
Jun 11, 2024	59.78	59.89	59.26	59.73	59.56	-0.23%	424,200