XTOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	28.68	28.72	28.68	28.72	28.72	0.02%	11,464
Sep 25, 2024	28.76	28.76	28.69	28.72	28.72	-	979
Sep 24, 2024	28.68	28.72	28.68	28.72	28.72	0.04%	600
Sep 23, 2024	28.68	28.72	28.68	28.71	28.71	0.03%	937
Sep 20, 2024	28.67	28.70	28.67	28.70	28.70	-	443
Sep 19, 2024	28.69	28.70	28.66	28.70	28.70	0.12%	2,972
Sep 18, 2024	28.66	28.67	28.62	28.67	28.67	-0.05%	3,830
Sep 17, 2024	28.65	28.68	28.65	28.68	28.68	-	323
Sep 16, 2024	28.64	28.68	28.64	28.68	28.68	0.02%	184
Sep 13, 2024	28.65	28.67	28.64	28.67	28.67	0.02%	293
Sep 12, 2024	28.64	28.67	28.63	28.67	28.67	0.05%	2,951
Sep 11, 2024	28.62	28.65	28.62	28.65	28.65	0.01%	376
Sep 10, 2024	28.62	28.65	28.62	28.65	28.65	0.08%	892
Sep 9, 2024	28.63	28.63	28.63	28.63	28.63	0.26%	221
Sep 6, 2024	28.57	28.57	28.56	28.56	28.56	-0.19%	2,326
Sep 5, 2024	28.58	28.61	28.57	28.61	28.61	0.03%	7,532
Sep 4, 2024	28.59	28.60	28.59	28.60	28.60	0.04%	373
Sep 3, 2024	28.59	28.59	28.59	28.59	28.59	-0.10%	211
Aug 30, 2024	28.62	28.62	28.62	28.62	28.62	0.10%	89
Aug 29, 2024	28.59	28.59	28.59	28.59	28.59	0.03%	186
Aug 28, 2024	28.58	28.58	28.58	28.58	28.58	0.02%	29
Aug 27, 2024	28.58	28.59	28.27	28.57	28.57	-0.02%	61,266
Aug 26, 2024	28.58	28.58	28.54	28.58	28.58	-	479
Aug 23, 2024	28.62	28.62	28.53	28.58	28.58	0.13%	599
Aug 22, 2024	28.53	28.55	28.50	28.55	28.55	-0.01%	4,927
Aug 21, 2024	28.55	28.55	28.55	28.55	28.55	-0.02%	72
Aug 20, 2024	28.55	28.56	28.51	28.56	28.56	-	1,349
Aug 19, 2024	28.56	28.56	28.51	28.56	28.56	0.04%	1,043
Aug 16, 2024	28.50	28.55	28.50	28.55	28.55	0.07%	310
Aug 15, 2024	28.48	28.56	28.48	28.52	28.52	0.04%	2,206
Aug 14, 2024	28.49	28.51	28.45	28.51	28.51	0.10%	854
Aug 13, 2024	28.46	28.49	28.44	28.49	28.49	0.18%	910
Aug 12, 2024	28.42	28.44	28.42	28.44	28.44	0.04%	672
Aug 9, 2024	28.35	28.43	28.33	28.43	28.43	0.41%	566
Aug 8, 2024	28.28	28.33	28.27	28.31	28.31	0.37%	3,153
Aug 7, 2024	28.19	28.22	28.19	28.21	28.21	-0.12%	905
Aug 6, 2024	28.30	28.30	28.24	28.24	28.24	1.25%	754
Aug 5, 2024	27.88	28.09	27.88	27.89	27.89	-1.46%	1,246
Aug 2, 2024	28.33	28.33	28.29	28.30	28.30	-0.37%	546
Aug 1, 2024	28.48	28.48	28.39	28.41	28.41	-0.13%	1,296
Jul 31, 2024	28.46	28.46	28.40	28.45	28.45	0.11%	2,185
Jul 30, 2024	28.39	28.42	28.37	28.42	28.42	-0.04%	10,430
Jul 29, 2024	28.38	28.43	28.38	28.43	28.43	0.07%	675
Jul 26, 2024	28.37	28.41	28.37	28.41	28.41	0.14%	829
Jul 25, 2024	28.38	28.38	28.35	28.36	28.36	0.05%	4,858
Jul 24, 2024	28.38	28.38	28.33	28.35	28.35	-0.21%	1,956
Jul 23, 2024	28.39	28.42	28.39	28.41	28.41	0.04%	5,609
Jul 22, 2024	28.40	28.40	28.40	28.40	28.40	0.14%	186
Jul 19, 2024	28.38	28.40	28.36	28.36	28.36	-0.03%	467
Jul 18, 2024	28.36	28.37	28.36	28.37	28.37	-0.04%	804
Jul 17, 2024	28.38	28.38	28.38	28.38	28.38	-0.07%	21
Jul 16, 2024	28.39	28.40	28.39	28.40	28.40	0.04%	1,134
Jul 15, 2024	28.37	28.40	28.37	28.39	28.39	0.02%	1,157
Jul 12, 2024	28.39	28.39	28.35	28.38	28.38	0.07%	1,032
Jul 11, 2024	28.32	28.37	28.32	28.37	28.37	-0.02%	1,593
Jul 10, 2024	28.36	28.37	28.35	28.37	28.37	0.02%	5,226
Jul 9, 2024	28.36	28.38	28.32	28.37	28.37	0.04%	1,934
Jul 8, 2024	28.39	28.39	28.33	28.36	28.36	0.04%	930
Jul 5, 2024	28.34	28.35	28.30	28.35	28.35	0.05%	1,962
Jul 3, 2024	28.30	28.33	28.30	28.33	28.33	0.06%	2,980
Jul 2, 2024	28.35	28.35	28.27	28.32	28.32	0.04%	3,134