XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	31.15	31.26	31.06	31.25	31.25	-0.10%	230,550
Nov 20, 2024	31.29	31.29	31.12	31.28	31.28	-0.29%	122,063
Nov 19, 2024	31.18	31.39	31.18	31.37	31.37	0.45%	399,667
Nov 18, 2024	31.02	31.24	31.01	31.23	31.23	0.77%	138,309
Nov 15, 2024	31.08	31.08	30.91	30.99	30.99	-0.23%	118,543
Nov 14, 2024	31.21	31.24	31.04	31.06	31.06	-0.51%	182,538
Nov 13, 2024	31.46	31.46	31.16	31.22	31.22	-0.76%	89,370
Nov 12, 2024	31.55	31.61	31.34	31.46	31.46	-1.60%	155,822
Nov 11, 2024	32.07	32.07	31.87	31.97	31.97	-0.56%	144,917
Nov 8, 2024	32.40	32.41	32.06	32.15	32.15	-2.37%	387,613
Nov 7, 2024	32.81	32.98	32.64	32.93	32.93	1.79%	4,112,145
Nov 6, 2024	32.15	32.43	32.05	32.35	32.35	-0.92%	161,939
Nov 5, 2024	32.56	32.68	32.53	32.65	32.65	1.46%	53,441
Nov 4, 2024	32.37	32.41	32.18	32.18	32.18	0.44%	104,678
Nov 1, 2024	32.06	32.31	32.02	32.04	32.04	0.06%	63,985
Oct 31, 2024	32.01	32.03	31.82	32.02	32.02	-0.56%	121,787
Oct 30, 2024	32.18	32.32	32.13	32.20	32.20	-0.89%	46,425
Oct 29, 2024	32.51	32.58	32.48	32.49	32.49	-0.43%	62,298
Oct 28, 2024	32.52	32.70	32.51	32.63	32.63	0.37%	111,562
Oct 25, 2024	32.63	32.74	32.46	32.51	32.51	-0.03%	69,976
Oct 24, 2024	32.76	32.97	32.31	32.52	32.52	-0.15%	339,287
Oct 23, 2024	32.50	32.70	32.44	32.57	32.57	-0.52%	52,739
Oct 22, 2024	32.75	32.85	32.67	32.74	32.74	-0.37%	157,960
Oct 21, 2024	32.78	32.89	32.63	32.86	32.86	-0.30%	238,087
Oct 18, 2024	33.17	33.23	32.92	32.96	32.96	0.83%	85,706
Oct 17, 2024	32.62	32.77	32.52	32.69	32.69	0.03%	1,962,503
Oct 16, 2024	32.69	32.79	32.61	32.68	32.68	0.62%	120,178
Oct 15, 2024	32.93	32.95	32.43	32.48	32.48	-2.20%	95,333
Oct 14, 2024	33.14	33.43	33.06	33.21	33.21	-0.60%	173,161
Oct 11, 2024	32.96	33.41	32.96	33.41	33.41	0.69%	164,665
Oct 10, 2024	33.17	33.24	32.87	33.18	33.18	-0.03%	332,046
Oct 9, 2024	32.88	33.25	32.84	33.19	33.19	-0.78%	133,328
Oct 8, 2024	33.41	33.51	33.19	33.45	33.45	-2.19%	95,609
Oct 7, 2024	34.07	34.24	33.87	34.20	34.20	0.74%	150,166
Oct 4, 2024	33.77	33.95	33.66	33.95	33.95	1.25%	56,243
Oct 3, 2024	33.28	33.62	33.28	33.53	33.53	-1.24%	401,947
Oct 2, 2024	33.96	33.97	33.68	33.95	33.95	1.83%	592,973
Oct 1, 2024	33.22	33.36	32.89	33.34	33.34	0.94%	374,433
Sep 30, 2024	33.45	33.45	32.96	33.03	33.03	-1.40%	264,098
Sep 27, 2024	33.66	33.72	33.43	33.50	33.50	-0.03%	299,791
Sep 26, 2024	33.55	33.66	33.15	33.51	33.51	3.68%	5,452,567
Sep 25, 2024	32.45	32.58	32.31	32.32	32.32	-1.67%	371,561
Sep 24, 2024	32.58	32.90	32.47	32.87	32.71	3.46%	113,560
Sep 23, 2024	31.66	31.87	31.61	31.77	31.61	0.60%	138,937
Sep 20, 2024	31.64	31.70	31.54	31.58	31.42	-0.19%	143,997
Sep 19, 2024	31.52	31.72	31.40	31.64	31.48	2.10%	93,879
Sep 18, 2024	31.12	31.38	30.94	30.99	30.84	-0.48%	68,502
Sep 17, 2024	31.13	31.24	31.01	31.14	30.99	0.19%	111,729
Sep 16, 2024	31.10	31.10	30.98	31.08	30.93	0.37%	86,851
Sep 13, 2024	30.94	31.03	30.92	30.97	30.81	0.21%	65,673
Sep 12, 2024	30.66	30.90	30.64	30.90	30.75	0.95%	97,771
Sep 11, 2024	30.32	30.63	30.06	30.61	30.46	0.82%	97,093
Sep 10, 2024	30.34	30.39	30.12	30.36	30.21	-0.07%	68,747
Sep 9, 2024	30.28	30.47	30.28	30.38	30.23	0.93%	85,661
Sep 6, 2024	30.64	30.64	30.06	30.10	29.95	-1.89%	115,799
Sep 5, 2024	30.67	30.82	30.62	30.68	30.53	0.16%	547,053
Sep 4, 2024	30.54	30.78	30.48	30.63	30.48	0.23%	293,867
Sep 3, 2024	31.07	31.07	30.53	30.56	30.41	-1.86%	150,636
Aug 30, 2024	31.24	31.25	31.01	31.14	30.99	0.39%	193,225
Aug 29, 2024	31.09	31.18	31.01	31.02	30.87	0.26%	188,193
Aug 28, 2024	31.14	31.15	30.86	30.94	30.79	-0.87%	120,437
Aug 27, 2024	31.11	31.21	31.06	31.21	31.06	-	149,342
Aug 26, 2024	31.28	31.34	31.16	31.21	31.06	-0.89%	170,529
Aug 23, 2024	31.31	31.59	31.26	31.49	31.34	1.52%	92,791
Aug 22, 2024	31.38	31.40	30.95	31.02	30.87	-1.56%	5,150,705
Aug 21, 2024	31.30	31.57	31.30	31.51	31.36	0.64%	125,253
Aug 20, 2024	31.52	31.52	31.25	31.31	31.16	-0.95%	96,193
Aug 19, 2024	31.42	31.64	31.39	31.61	31.45	0.89%	198,040
Aug 16, 2024	31.12	31.36	31.12	31.33	31.18	1.23%	65,016
Aug 15, 2024	30.77	31.03	30.76	30.95	30.80	1.11%	79,376
Aug 14, 2024	30.75	30.75	30.48	30.61	30.46	-0.62%	112,931
Aug 13, 2024	30.53	30.81	30.52	30.80	30.65	1.15%	60,769
Aug 12, 2024	30.43	30.56	30.35	30.45	30.30	0.36%	104,634
Aug 9, 2024	30.28	30.40	30.16	30.34	30.19	0.50%	167,473
Aug 8, 2024	29.92	30.23	29.81	30.19	30.04	2.20%	154,992
Aug 7, 2024	30.08	30.12	29.52	29.54	29.39	0.61%	162,113
Aug 6, 2024	29.14	29.60	29.05	29.36	29.22	0.44%	137,285
Aug 5, 2024	28.48	29.40	28.40	29.23	29.09	-2.73%	185,477
Aug 2, 2024	30.06	30.10	29.88	30.05	29.90	-1.48%	321,993
Aug 1, 2024	30.94	30.97	30.38	30.50	30.35	-1.64%	113,242
Jul 31, 2024	31.03	31.13	30.96	31.01	30.86	2.41%	246,260
Jul 30, 2024	30.51	30.51	30.18	30.28	30.13	-0.36%	198,797
Jul 29, 2024	30.52	30.52	30.32	30.39	30.24	-0.62%	165,805
Jul 26, 2024	30.42	30.67	30.41	30.58	30.43	1.39%	4,538,608
Jul 25, 2024	30.20	30.65	30.06	30.16	30.01	-0.49%	98,253
Jul 24, 2024	30.63	30.63	30.30	30.31	30.16	-1.53%	205,954
Jul 23, 2024	30.88	30.88	30.72	30.78	30.63	-1.00%	275,102
Jul 22, 2024	31.00	31.10	30.94	31.09	30.94	0.81%	124,010
Jul 19, 2024	31.00	31.06	30.81	30.84	30.69	-0.77%	125,278
Jul 18, 2024	31.48	31.48	31.03	31.08	30.93	-0.96%	248,819
Jul 17, 2024	31.56	31.58	31.38	31.38	31.23	-1.69%	267,921
Jul 16, 2024	31.76	31.95	31.76	31.92	31.76	0.63%	418,817
Jul 15, 2024	31.83	31.90	31.69	31.72	31.56	-1.03%	710,883
Jul 12, 2024	32.02	32.16	32.01	32.05	31.89	0.44%	220,382
Jul 11, 2024	32.04	32.11	31.85	31.91	31.75	0.63%	367,501
Jul 10, 2024	31.63	31.74	31.60	31.71	31.55	0.57%	225,139
Jul 9, 2024	31.38	31.56	31.38	31.53	31.38	0.54%	195,988
Jul 8, 2024	31.42	31.48	31.34	31.36	31.21	0.03%	114,959
Jul 5, 2024	31.30	31.37	31.12	31.35	31.20	0.48%	107,389
Jul 3, 2024	30.89	31.22	30.89	31.20	31.05	1.50%	169,583