STO:XACTHDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	165.24	165.64	164.60	165.26	165.26	-0.69%	130,456
Apr 1, 2026	166.76	166.98	165.70	166.40	166.40	1.11%	610,728
Mar 31, 2026	162.76	165.10	162.76	164.58	164.58	1.19%	232,939
Mar 30, 2026	159.94	162.76	159.30	162.64	162.64	1.66%	965,420
Mar 27, 2026	160.56	161.00	158.94	159.98	159.98	-0.20%	497,941
Mar 26, 2026	159.66	160.76	159.40	160.30	160.30	0.33%	174,916
Mar 25, 2026	158.68	159.88	158.68	159.78	159.78	1.47%	448,774
Mar 24, 2026	157.46	158.00	156.26	157.46	157.46	0.06%	1,704,783
Mar 23, 2026	154.38	159.18	153.80	157.36	157.36	-0.13%	719,904
Mar 20, 2026	160.10	160.56	157.28	157.56	157.56	-1.29%	325,481
Mar 19, 2026	161.82	163.26	159.52	159.62	159.62	-2.30%	602,140
Mar 18, 2026	164.08	164.82	162.84	163.38	163.38	-0.10%	226,338
Mar 17, 2026	163.34	164.10	163.18	163.54	163.54	0.12%	236,973
Mar 16, 2026	163.04	164.16	162.60	163.34	163.34	0.33%	270,479
Mar 13, 2026	163.00	164.32	162.20	162.80	162.80	-0.55%	343,538
Mar 12, 2026	162.74	163.70	162.46	163.70	163.70	0.64%	285,659
Mar 11, 2026	162.68	163.38	161.90	162.66	162.66	-0.55%	238,407
Mar 10, 2026	163.60	165.00	162.78	163.56	163.56	0.27%	783,308
Mar 9, 2026	162.30	163.76	161.72	163.12	161.22	-1.21%	540,761
Mar 6, 2026	166.88	167.24	164.12	165.12	163.20	-0.73%	440,224
Mar 5, 2026	167.14	168.30	166.10	166.34	164.40	-0.40%	363,550
Mar 4, 2026	165.70	167.90	165.54	167.00	165.05	0.61%	652,470
Mar 3, 2026	167.86	169.00	164.34	165.98	164.05	-2.01%	907,323
Mar 2, 2026	169.10	170.20	168.48	169.38	167.41	-1.14%	665,929
Feb 27, 2026	170.62	171.58	170.50	171.34	169.34	0.43%	362,842
Feb 26, 2026	170.40	170.90	170.00	170.60	168.61	0.12%	543,210
Feb 25, 2026	170.36	170.92	170.10	170.40	168.42	0.06%	858,791
Feb 24, 2026	170.48	170.96	169.82	170.30	168.32	-0.09%	1,167,416
Feb 23, 2026	171.00	171.42	170.34	170.46	168.47	-0.18%	531,781
Feb 20, 2026	169.62	171.00	169.20	170.76	168.77	0.83%	582,998
Feb 19, 2026	169.44	169.78	168.86	169.36	167.39	-0.04%	212,023
Feb 18, 2026	169.00	169.60	168.78	169.42	167.45	0.43%	510,980
Feb 17, 2026	168.08	168.80	167.90	168.70	166.74	0.40%	458,642
Feb 16, 2026	168.46	168.74	167.80	168.02	166.06	-0.17%	542,620
Feb 13, 2026	168.54	168.54	167.26	168.30	166.34	-0.14%	973,318
Feb 12, 2026	169.34	169.50	168.54	168.54	166.58	-0.28%	2,077,123
Feb 11, 2026	168.00	169.16	167.60	169.02	167.05	0.72%	2,022,015
Feb 10, 2026	168.02	168.50	167.64	167.82	165.87	0.18%	270,266
Feb 9, 2026	167.74	168.24	166.90	167.52	165.57	-0.06%	309,477
Feb 6, 2026	166.50	167.92	165.72	167.62	165.67	0.68%	298,633
Feb 5, 2026	167.00	167.04	165.98	166.48	164.54	-0.53%	346,131
Feb 4, 2026	164.04	167.70	164.02	167.36	165.41	2.20%	303,690
Feb 3, 2026	162.94	163.80	162.84	163.76	161.85	0.66%	286,458
Feb 2, 2026	160.48	162.96	160.00	162.68	160.79	1.37%	292,858
Jan 30, 2026	160.56	161.78	159.90	160.48	158.61	-0.05%	2,085,269
Jan 29, 2026	161.22	161.78	160.42	160.56	158.69	-0.48%	428,221
Jan 28, 2026	161.18	161.48	160.34	161.34	159.46	0.10%	500,002
Jan 27, 2026	160.70	161.62	160.68	161.18	159.30	0.34%	230,869
Jan 26, 2026	160.06	160.92	160.00	160.64	158.77	0.35%	277,631
Jan 23, 2026	161.30	161.38	159.80	160.08	158.22	-0.88%	332,231