XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.14	32.25	31.77	31.84	31.84	-0.28%	274,654
Feb 20, 2025	31.87	32.04	31.76	31.93	31.93	0.88%	86,594
Feb 19, 2025	31.69	31.74	31.61	31.65	31.65	-0.19%	113,222
Feb 18, 2025	31.76	31.83	31.66	31.71	31.71	0.35%	142,646
Feb 14, 2025	31.65	31.65	31.52	31.60	31.60	0.38%	65,130
Feb 13, 2025	31.09	31.52	31.07	31.48	31.48	0.54%	102,245
Feb 12, 2025	31.09	31.40	31.02	31.31	31.31	0.32%	171,150
Feb 11, 2025	31.10	31.27	31.09	31.21	31.21	-0.41%	308,595
Feb 10, 2025	31.25	31.37	31.25	31.34	31.34	1.10%	155,847
Feb 7, 2025	31.29	31.40	31.00	31.00	31.00	-0.39%	214,036
Feb 6, 2025	31.02	31.12	30.96	31.12	31.12	0.35%	334,556
Feb 5, 2025	30.91	31.07	30.88	31.01	31.01	-0.03%	318,523
Feb 4, 2025	30.84	31.14	30.84	31.02	31.02	1.74%	125,770
Feb 3, 2025	30.22	30.65	30.21	30.49	30.49	-0.91%	769,257
Jan 31, 2025	31.06	31.13	30.69	30.77	30.77	-0.68%	114,131
Jan 30, 2025	30.93	31.12	30.76	30.98	30.98	1.24%	221,045
Jan 29, 2025	30.68	30.76	30.50	30.60	30.60	0.13%	357,286
Jan 28, 2025	30.31	30.57	30.20	30.56	30.56	0.82%	70,336
Jan 27, 2025	30.31	30.42	30.20	30.31	30.31	-2.26%	189,408
Jan 24, 2025	31.05	31.13	30.91	31.01	31.01	0.06%	68,600
Jan 23, 2025	30.83	30.99	30.78	30.99	30.99	0.23%	188,517
Jan 22, 2025	30.91	30.97	30.82	30.92	30.92	0.26%	126,458
Jan 21, 2025	30.81	30.91	30.67	30.84	30.84	0.85%	167,367
Jan 17, 2025	30.42	30.72	30.41	30.58	30.58	0.86%	392,267
Jan 16, 2025	30.46	30.48	30.31	30.32	30.32	-0.13%	133,188
Jan 15, 2025	30.30	30.39	30.25	30.36	30.36	1.07%	247,376
Jan 14, 2025	30.03	30.09	29.90	30.04	30.04	1.08%	234,084
Jan 13, 2025	29.57	29.72	29.51	29.72	29.72	-0.93%	131,246
Jan 10, 2025	30.10	30.10	29.93	30.00	30.00	-1.70%	951,924
Jan 8, 2025	30.52	30.55	30.41	30.52	30.52	-0.52%	131,020
Jan 7, 2025	31.09	31.09	30.66	30.68	30.68	-0.68%	126,167
Jan 6, 2025	31.00	31.18	30.88	30.89	30.89	0.36%	197,395
Jan 3, 2025	30.67	30.79	30.64	30.78	30.78	0.98%	278,795
Jan 2, 2025	30.54	30.66	30.43	30.48	30.48	-	147,244
Dec 31, 2024	30.56	30.62	30.44	30.48	30.48	-0.52%	134,480
Dec 30, 2024	30.73	30.73	30.52	30.64	30.61	-0.58%	252,515
Dec 27, 2024	30.79	30.87	30.70	30.82	30.79	-0.52%	95,634
Dec 26, 2024	30.87	31.03	30.87	30.98	30.95	-0.71%	95,899
Dec 24, 2024	31.17	31.21	31.09	31.20	31.07	0.19%	84,404
Dec 23, 2024	30.96	31.18	30.92	31.14	31.01	0.32%	113,809
Dec 20, 2024	30.77	31.17	30.74	31.04	30.91	0.52%	225,587
Dec 19, 2024	31.07	31.11	30.88	30.88	30.75	0.42%	170,911
Dec 18, 2024	31.45	31.54	30.71	30.75	30.62	-2.29%	75,109
Dec 17, 2024	31.38	31.52	31.33	31.47	31.34	-0.54%	80,518
Dec 16, 2024	31.68	31.72	31.61	31.64	31.51	-0.53%	96,091
Dec 13, 2024	31.84	31.87	31.72	31.81	31.68	0.28%	102,134
Dec 12, 2024	31.77	31.89	31.72	31.72	31.59	-0.72%	104,191
Dec 11, 2024	31.88	31.96	31.81	31.95	31.82	0.73%	69,943
Dec 10, 2024	31.91	31.97	31.72	31.72	31.59	-1.70%	102,412
Dec 9, 2024	32.32	32.55	32.24	32.27	32.13	1.45%	164,789
Dec 6, 2024	31.90	31.92	31.76	31.81	31.68	0.03%	100,570
Dec 5, 2024	31.75	31.88	31.75	31.80	31.67	0.60%	93,466
Dec 4, 2024	31.61	31.67	31.53	31.61	31.48	0.35%	166,329
Dec 3, 2024	31.32	31.52	31.19	31.50	31.37	0.19%	374,508
Dec 2, 2024	31.33	31.51	31.32	31.44	31.31	0.54%	163,843
Nov 29, 2024	30.98	31.34	30.92	31.27	31.14	0.16%	87,216
Nov 27, 2024	31.34	31.40	31.14	31.22	31.09	-0.03%	107,160
Nov 26, 2024	31.33	31.33	31.20	31.23	31.10	-0.41%	130,092
Nov 25, 2024	31.40	31.45	31.28	31.36	31.23	0.26%	227,434
Nov 22, 2024	31.20	31.32	31.17	31.28	31.15	0.10%	114,087
Nov 21, 2024	31.15	31.26	31.06	31.25	31.12	-0.10%	230,551
Nov 20, 2024	31.29	31.29	31.12	31.28	31.15	-0.29%	122,063
Nov 19, 2024	31.18	31.39	31.18	31.37	31.24	0.45%	399,667
Nov 18, 2024	31.02	31.24	31.01	31.23	31.10	0.77%	138,309
Nov 15, 2024	31.08	31.08	30.91	30.99	30.86	-0.23%	118,543
Nov 14, 2024	31.21	31.24	31.04	31.06	30.93	-0.51%	182,538
Nov 13, 2024	31.46	31.46	31.16	31.22	31.09	-0.76%	89,370
Nov 12, 2024	31.55	31.61	31.34	31.46	31.33	-1.60%	155,822
Nov 11, 2024	32.07	32.07	31.87	31.97	31.84	-0.56%	144,917
Nov 8, 2024	32.40	32.41	32.06	32.15	32.02	-2.37%	387,613
Nov 7, 2024	32.81	32.98	32.64	32.93	32.79	1.79%	4,112,145
Nov 6, 2024	32.15	32.43	32.05	32.35	32.21	-0.92%	161,939
Nov 5, 2024	32.56	32.68	32.53	32.65	32.51	1.46%	53,441
Nov 4, 2024	32.37	32.41	32.18	32.18	32.05	0.44%	104,678
Nov 1, 2024	32.06	32.31	32.02	32.04	31.91	0.06%	63,985
Oct 31, 2024	32.01	32.03	31.82	32.02	31.89	-0.56%	121,787
Oct 30, 2024	32.18	32.32	32.13	32.20	32.07	-0.89%	46,425
Oct 29, 2024	32.51	32.58	32.48	32.49	32.35	-0.43%	62,298
Oct 28, 2024	32.52	32.70	32.51	32.63	32.49	0.37%	111,562
Oct 25, 2024	32.63	32.74	32.46	32.51	32.37	-0.03%	69,976
Oct 24, 2024	32.76	32.97	32.31	32.52	32.38	-0.15%	339,287
Oct 23, 2024	32.50	32.70	32.44	32.57	32.43	-0.52%	52,739
Oct 22, 2024	32.75	32.85	32.67	32.74	32.60	-0.37%	157,960
Oct 21, 2024	32.78	32.89	32.63	32.86	32.72	-0.30%	238,087
Oct 18, 2024	33.17	33.23	32.92	32.96	32.82	0.83%	85,706
Oct 17, 2024	32.62	32.77	32.52	32.69	32.55	0.03%	1,962,503
Oct 16, 2024	32.69	32.79	32.61	32.68	32.54	0.62%	120,178
Oct 15, 2024	32.93	32.95	32.43	32.48	32.34	-2.20%	95,333
Oct 14, 2024	33.14	33.43	33.06	33.21	33.07	-0.60%	173,161
Oct 11, 2024	32.96	33.41	32.96	33.41	33.27	0.69%	164,665
Oct 10, 2024	33.17	33.24	32.87	33.18	33.04	-0.03%	332,046
Oct 9, 2024	32.88	33.25	32.84	33.19	33.05	-0.78%	133,328
Oct 8, 2024	33.41	33.51	33.19	33.45	33.31	-2.19%	95,609
Oct 7, 2024	34.07	34.24	33.87	34.20	34.06	0.74%	150,166
Oct 4, 2024	33.77	33.95	33.66	33.95	33.81	1.25%	56,243
Oct 3, 2024	33.28	33.62	33.28	33.53	33.39	-1.24%	401,947
Oct 2, 2024	33.96	33.97	33.68	33.95	33.81	1.83%	592,973
Oct 1, 2024	33.22	33.36	32.89	33.34	33.20	0.94%	374,433
Sep 30, 2024	33.45	33.45	32.96	33.03	32.89	-1.40%	264,098
Sep 27, 2024	33.66	33.72	33.43	33.50	33.36	-0.03%	299,791