XSVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	46.39	46.46	46.37	46.44	46.44	0.37%	12,072
Jan 17, 2025	46.32	46.33	46.24	46.27	46.27	0.02%	23,115
Jan 16, 2025	46.09	46.34	46.06	46.26	46.26	0.28%	34,382
Jan 15, 2025	46.12	46.18	46.07	46.13	46.13	0.96%	19,781
Jan 14, 2025	45.68	45.70	45.63	45.69	45.69	0.02%	20,848
Jan 13, 2025	45.73	45.73	45.63	45.68	45.68	-0.07%	8,646
Jan 10, 2025	45.80	45.88	45.70	45.71	45.71	-0.72%	589,843
Jan 8, 2025	46.03	46.07	45.97	46.04	46.04	0.09%	13,546
Jan 7, 2025	46.15	46.15	45.97	46.00	46.00	-0.41%	9,807
Jan 6, 2025	46.17	50.79	46.13	46.19	46.19	-0.11%	20,143
Jan 3, 2025	46.38	46.57	46.24	46.24	46.24	-0.13%	4,832
Jan 2, 2025	46.36	46.43	46.22	46.30	46.30	0.09%	24,223
Dec 31, 2024	46.43	46.46	46.26	46.26	46.26	-0.30%	11,920
Dec 30, 2024	46.35	46.40	46.33	46.40	46.40	0.32%	12,403
Dec 27, 2024	46.34	46.40	46.25	46.25	46.09	-0.30%	8,905
Dec 26, 2024	46.20	46.40	46.20	46.39	46.23	0.11%	11,070
Dec 24, 2024	46.22	46.36	46.22	46.34	46.18	-	5,335
Dec 23, 2024	46.47	46.47	46.31	46.34	46.18	-0.41%	47,099
Dec 20, 2024	46.60	46.66	46.51	46.53	46.37	0.61%	23,493
Dec 19, 2024	46.40	46.43	46.25	46.25	46.09	-0.69%	26,689
Dec 18, 2024	46.92	46.96	46.53	46.57	46.41	-0.76%	10,353
Dec 17, 2024	46.92	46.98	46.90	46.93	46.76	-	10,115
Dec 16, 2024	46.98	46.98	46.86	46.93	46.76	0.05%	15,621
Dec 13, 2024	47.01	47.01	46.88	46.90	46.74	-0.42%	9,745
Dec 12, 2024	47.23	47.26	47.10	47.10	46.94	-0.44%	92,430
Dec 11, 2024	47.49	47.52	47.27	47.31	47.15	-0.19%	11,399
Dec 10, 2024	47.39	47.44	47.37	47.40	47.24	-0.21%	10,828
Dec 9, 2024	47.60	47.60	47.50	47.50	47.33	-0.38%	10,056
Dec 6, 2024	47.73	47.73	47.59	47.68	47.51	0.32%	11,986
Dec 5, 2024	47.40	47.54	47.40	47.53	47.36	0.03%	11,299
Dec 4, 2024	47.23	47.52	47.23	47.52	47.35	0.38%	6,086
Dec 3, 2024	47.50	47.50	47.34	47.34	47.17	-0.27%	11,698
Dec 2, 2024	47.31	47.53	47.31	47.47	47.30	-0.29%	4,601
Nov 29, 2024	47.59	47.61	47.54	47.61	47.29	0.45%	3,852
Nov 27, 2024	47.43	47.49	47.36	47.40	47.08	0.35%	9,724
Nov 26, 2024	47.17	47.26	47.17	47.23	46.92	-0.22%	13,183
Nov 25, 2024	47.23	47.34	47.23	47.33	47.02	1.05%	102,534
Nov 22, 2024	46.87	46.89	46.84	46.84	46.53	0.09%	6,581
Nov 21, 2024	46.87	46.95	46.77	46.80	46.49	-0.08%	17,682
Nov 20, 2024	46.82	46.92	46.80	46.84	46.53	-0.13%	89,235
Nov 19, 2024	46.96	46.98	46.90	46.90	46.59	0.18%	14,667
Nov 18, 2024	46.70	46.85	46.67	46.81	46.50	0.16%	2,642
Nov 15, 2024	46.57	46.84	46.57	46.74	46.43	0.17%	6,385
Nov 14, 2024	46.76	46.85	46.66	46.66	46.35	-0.10%	29,339
Nov 13, 2024	46.92	46.92	46.67	46.71	46.40	0.23%	5,908
Nov 12, 2024	46.91	46.91	46.60	46.60	46.29	-0.89%	65,260
Nov 11, 2024	47.01	47.02	46.96	47.02	46.71	-0.24%	6,931
Nov 8, 2024	47.16	47.25	47.10	47.13	46.82	0.11%	11,923
Nov 7, 2024	46.88	47.11	46.88	47.08	46.77	0.86%	10,518
Nov 6, 2024	46.56	46.75	46.56	46.68	46.37	-1.00%	19,413
Nov 5, 2024	47.05	47.20	46.92	47.15	46.84	0.03%	7,383
Nov 4, 2024	47.19	47.22	47.07	47.14	46.82	0.52%	3,282
Nov 1, 2024	47.23	47.23	46.89	46.89	46.58	-0.90%	3,913
Oct 31, 2024	47.29	47.40	47.22	47.32	46.82	-0.08%	15,220
Oct 30, 2024	47.53	47.58	47.36	47.36	46.86	-0.15%	5,784
Oct 29, 2024	47.28	47.43	47.22	47.43	46.93	0.03%	6,401
Oct 28, 2024	47.51	47.51	47.33	47.41	46.92	-0.20%	8,365
Oct 25, 2024	47.70	47.71	47.49	47.51	47.01	-0.21%	6,002
Oct 24, 2024	47.55	47.67	47.53	47.61	47.11	0.17%	10,504
Oct 23, 2024	47.50	47.58	47.47	47.53	47.03	-0.23%	16,963
Oct 22, 2024	47.75	47.75	47.60	47.64	47.14	-0.08%	10,501
Oct 21, 2024	47.82	47.82	47.68	47.68	47.18	-0.73%	18,567
Oct 18, 2024	48.05	48.06	48.03	48.03	47.53	0.13%	4,219
Oct 17, 2024	48.03	48.03	47.93	47.97	47.47	-0.47%	5,764
Oct 16, 2024	48.22	48.27	48.19	48.20	47.69	0.16%	8,630
Oct 15, 2024	48.07	48.16	48.07	48.12	47.61	0.46%	17,848
Oct 14, 2024	47.86	47.90	47.76	47.90	47.40	-0.16%	14,497
Oct 11, 2024	47.93	48.02	47.91	47.98	47.47	0.06%	11,508
Oct 10, 2024	47.96	47.98	47.83	47.95	47.45	-0.06%	661,351
Oct 9, 2024	48.07	48.08	47.96	47.98	47.47	-0.33%	510,292
Oct 8, 2024	48.04	48.13	48.04	48.13	47.63	0.06%	5,913
Oct 7, 2024	48.12	48.15	48.09	48.11	47.60	-0.36%	6,343
Oct 4, 2024	48.37	48.41	48.25	48.28	47.77	-0.95%	7,749
Oct 3, 2024	48.85	48.86	48.74	48.74	48.23	-0.45%	9,205
Oct 2, 2024	48.91	48.98	48.90	48.96	48.45	-0.30%	5,377
Oct 1, 2024	49.20	49.24	49.08	49.11	48.59	0.10%	10,209
Sep 30, 2024	49.18	49.21	49.04	49.06	48.39	-0.33%	16,766
Sep 27, 2024	49.19	49.26	49.13	49.22	48.55	0.33%	166,783
Sep 26, 2024	49.00	49.08	49.00	49.06	48.39	-0.08%	6,034
Sep 25, 2024	49.14	49.16	49.10	49.10	48.43	-0.37%	8,159
Sep 24, 2024	49.14	49.28	49.14	49.28	48.61	0.12%	6,452
Sep 23, 2024	49.16	49.24	49.06	49.22	48.55	-0.05%	50,234
Sep 20, 2024	49.17	49.27	49.15	49.25	48.57	-	11,649
Sep 19, 2024	49.15	49.26	49.15	49.25	48.57	-0.05%	13,260
Sep 18, 2024	49.41	49.45	49.27	49.27	48.60	-0.42%	7,316
Sep 17, 2024	49.53	49.53	49.47	49.48	48.80	-0.22%	9,590
Sep 16, 2024	49.48	49.59	49.48	49.59	48.91	0.24%	11,600
Sep 13, 2024	49.49	49.53	49.45	49.47	48.79	0.20%	19,928
Sep 12, 2024	49.35	49.38	49.28	49.37	48.70	-0.16%	17,539
Sep 11, 2024	49.35	49.54	49.35	49.45	48.77	-0.06%	12,163
Sep 10, 2024	49.29	49.49	49.29	49.48	48.80	0.43%	6,358
Sep 9, 2024	49.24	49.28	49.24	49.27	48.59	0.08%	5,648
Sep 6, 2024	49.14	49.41	49.09	49.23	48.56	0.18%	21,616
Sep 5, 2024	49.17	49.17	49.01	49.14	48.47	0.20%	10,772
Sep 4, 2024	48.79	49.04	48.79	49.04	48.37	0.60%	5,443
Sep 3, 2024	48.70	48.76	48.68	48.75	48.08	0.31%	9,956
Aug 30, 2024	48.79	48.82	48.60	48.60	47.77	-0.39%	20,421
Aug 29, 2024	48.79	48.79	48.70	48.79	47.96	-0.18%	8,744
Aug 28, 2024	48.90	48.92	48.84	48.88	48.05	-	96,204
Aug 27, 2024	48.80	48.90	48.80	48.88	48.04	-0.06%	5,342