XTOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.26	30.26	30.05	30.05	30.05	-1.00%	169
Feb 20, 2025	30.27	30.36	30.26	30.36	30.36	-0.17%	1,088
Feb 19, 2025	30.41	30.41	30.41	30.41	30.41	0.20%	143
Feb 18, 2025	30.30	30.38	30.30	30.35	30.35	0.09%	3,702
Feb 14, 2025	30.29	30.32	30.29	30.32	30.32	0.08%	2,010
Feb 13, 2025	30.30	30.30	30.30	30.30	30.30	0.59%	3
Feb 12, 2025	30.06	30.18	30.06	30.12	30.12	-0.18%	1,917
Feb 11, 2025	30.17	30.23	30.10	30.17	30.17	0.05%	1,871
Feb 10, 2025	30.16	30.16	30.16	30.16	30.16	0.38%	1
Feb 7, 2025	30.03	30.05	30.00	30.05	30.05	-0.47%	210
Feb 6, 2025	30.79	30.79	30.19	30.19	30.19	0.23%	300
Feb 5, 2025	30.07	30.12	30.07	30.12	30.12	0.23%	257
Feb 4, 2025	29.96	30.10	29.96	30.05	30.05	0.50%	789
Feb 3, 2025	29.72	29.93	29.69	29.90	29.90	-0.45%	1,966
Jan 31, 2025	30.09	30.09	30.04	30.04	30.04	-0.32%	3,131
Jan 30, 2025	30.13	30.13	30.13	30.13	30.13	0.28%	154
Jan 29, 2025	30.05	30.05	30.05	30.05	30.05	-0.34%	30
Jan 28, 2025	30.09	30.15	30.09	30.15	30.15	0.83%	2,189
Jan 27, 2025	29.82	29.90	29.80	29.90	29.90	-0.96%	482
Jan 24, 2025	30.16	30.19	30.13	30.19	30.19	-0.08%	1,609
Jan 23, 2025	30.18	30.22	30.09	30.21	30.21	0.23%	1,037
Jan 22, 2025	30.10	30.17	30.10	30.14	30.14	0.30%	687
Jan 21, 2025	29.94	30.06	29.94	30.06	30.06	0.56%	1,745
Jan 17, 2025	29.27	29.89	29.27	29.89	29.89	0.59%	407
Jan 16, 2025	29.73	29.78	29.71	29.71	29.71	-0.07%	1,219
Jan 15, 2025	29.64	29.73	29.63	29.73	29.73	1.51%	1,150
Jan 14, 2025	29.32	29.32	29.28	29.29	29.29	0.04%	471
Jan 13, 2025	29.28	29.28	29.28	29.28	29.28	0.21%	143
Jan 10, 2025	29.20	29.28	29.13	29.22	29.22	-1.12%	1,811
Jan 8, 2025	29.55	29.55	29.55	29.55	29.55	0.14%	301
Jan 7, 2025	29.51	29.51	29.51	29.51	29.51	-0.67%	78
Jan 6, 2025	29.90	29.90	29.69	29.71	29.71	0.27%	16,740
Jan 3, 2025	29.49	29.63	29.49	29.63	29.63	0.91%	491
Jan 2, 2025	29.41	29.50	29.32	29.36	29.36	-0.12%	1,575
Dec 31, 2024	29.52	29.54	29.39	29.40	29.40	-0.40%	3,717
Dec 30, 2024	29.55	29.55	29.49	29.52	29.52	-0.50%	3,158
Dec 27, 2024	29.73	29.73	29.66	29.67	29.67	-0.75%	9,433
Dec 26, 2024	29.82	29.89	29.73	29.89	29.89	0.19%	28,699
Dec 24, 2024	29.70	29.83	29.66	29.83	29.83	0.71%	3,751
Dec 23, 2024	29.40	29.63	29.40	29.63	29.63	0.63%	10,320
Dec 20, 2024	29.53	29.53	29.44	29.44	29.44	0.81%	28,250
Dec 19, 2024	29.32	29.33	29.20	29.20	29.20	-0.19%	1,159
Dec 18, 2024	29.80	29.83	29.26	29.26	29.26	-1.83%	3,703
Dec 17, 2024	29.74	29.80	29.74	29.80	29.80	-0.15%	1,614
Dec 16, 2024	29.82	29.91	29.82	29.85	29.85	0.15%	962
Dec 13, 2024	29.77	29.85	29.77	29.81	29.81	0.01%	8,599
Dec 12, 2024	29.82	29.85	29.80	29.80	29.80	-0.10%	2,766
Dec 11, 2024	29.93	29.93	29.83	29.83	29.83	0.22%	1,600
Dec 10, 2024	29.89	29.89	29.77	29.77	29.77	-0.16%	400
Dec 9, 2024	29.81	29.81	29.81	29.81	29.81	-0.35%	100
Dec 6, 2024	29.88	29.92	29.88	29.92	29.92	0.16%	709
Dec 5, 2024	29.77	29.88	29.77	29.87	29.87	-0.11%	1,868
Dec 4, 2024	29.85	29.90	29.85	29.90	29.90	0.20%	562
Dec 3, 2024	29.79	29.84	29.76	29.84	29.84	0.20%	10,405
Dec 2, 2024	29.77	29.80	29.77	29.78	29.78	0.03%	3,046
Nov 29, 2024	29.74	29.77	29.74	29.77	29.77	0.44%	1,799
Nov 27, 2024	29.70	29.71	29.60	29.64	29.64	-0.28%	8,001
Nov 26, 2024	29.68	29.72	29.68	29.72	29.72	0.31%	566
Nov 25, 2024	29.57	29.63	29.57	29.63	29.63	0.26%	3,787
Nov 22, 2024	29.40	29.55	29.40	29.55	29.55	0.35%	2,618
Nov 21, 2024	29.55	29.55	29.35	29.45	29.45	0.37%	2,709
Nov 20, 2024	29.19	29.34	29.19	29.34	29.34	-0.09%	2,799
Nov 19, 2024	29.30	29.37	29.19	29.37	29.37	0.18%	8,500
Nov 18, 2024	29.31	29.38	29.25	29.32	29.32	0.39%	6,002
Nov 15, 2024	29.36	29.36	29.20	29.20	29.20	-0.97%	5,717
Nov 14, 2024	29.52	29.57	29.45	29.49	29.49	-0.26%	1,655
Nov 13, 2024	29.51	29.58	29.51	29.56	29.56	0.13%	790
Nov 12, 2024	29.55	29.56	29.51	29.52	29.52	-0.18%	2,329
Nov 11, 2024	29.51	29.58	29.51	29.58	29.58	0.11%	361
Nov 8, 2024	29.55	29.56	29.53	29.54	29.54	0.12%	69,214
Nov 7, 2024	29.46	29.51	29.46	29.51	29.51	0.45%	1,019
Nov 6, 2024	29.32	29.38	29.32	29.38	29.38	1.97%	289
Nov 5, 2024	28.77	28.87	28.77	28.81	28.81	0.69%	14,834
Nov 4, 2024	28.74	28.75	28.60	28.61	28.61	-0.20%	61,741
Nov 1, 2024	28.77	28.77	28.65	28.67	28.67	0.19%	3,152
Oct 31, 2024	28.61	28.61	28.61	28.61	28.61	-1.27%	1
Oct 30, 2024	29.05	29.05	28.98	28.98	28.98	-0.30%	3,747
Oct 29, 2024	29.10	29.13	28.98	29.07	29.07	0.08%	63,283
Oct 28, 2024	29.03	29.05	29.03	29.05	29.05	0.29%	2,595
Oct 25, 2024	28.96	28.96	28.96	28.96	28.96	-0.07%	-
Oct 24, 2024	28.93	29.01	28.88	28.98	28.98	0.21%	2,867
Oct 23, 2024	28.95	28.95	28.92	28.92	28.92	-0.70%	559
Oct 22, 2024	29.15	29.15	29.11	29.13	29.13	0.15%	1,674
Oct 21, 2024	29.07	29.08	29.07	29.08	29.08	-0.15%	777
Oct 18, 2024	29.07	29.13	29.07	29.13	29.13	0.34%	2,019
Oct 17, 2024	29.03	29.03	29.03	29.03	29.03	0.05%	26
Oct 16, 2024	28.94	29.02	28.94	29.02	29.02	0.34%	1,438
Oct 15, 2024	28.92	28.92	28.92	28.92	28.92	-0.32%	50
Oct 14, 2024	29.05	29.05	29.01	29.01	29.01	0.38%	3,756
Oct 11, 2024	28.79	28.93	28.79	28.90	28.90	0.42%	13,052
Oct 10, 2024	28.78	28.78	28.78	28.78	28.78	-0.16%	9
Oct 9, 2024	28.67	28.83	28.67	28.83	28.83	0.47%	12,898
Oct 8, 2024	28.57	28.69	28.57	28.69	28.69	0.76%	1,763
Oct 7, 2024	28.58	28.63	28.44	28.47	28.47	-0.66%	10,005
Oct 4, 2024	28.60	28.66	28.48	28.66	28.66	0.52%	29,392
Oct 3, 2024	28.55	28.55	28.51	28.51	28.51	-0.23%	1,685
Oct 2, 2024	28.56	28.58	28.56	28.58	28.58	0.12%	38,349
Oct 1, 2024	28.63	28.65	28.41	28.54	28.54	-0.69%	19,174
Sep 30, 2024	28.77	28.79	28.71	28.74	28.74	0.02%	7,641
Sep 27, 2024	28.76	28.78	28.73	28.73	28.73	0.03%	1,293