XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	45.65	46.00	45.63	46.00	46.00	0.83%	8,994
Dec 23, 2024	45.43	45.62	45.33	45.62	45.62	0.71%	40,900
Dec 20, 2024	44.83	45.53	44.75	45.30	45.30	0.47%	41,000
Dec 19, 2024	45.40	45.40	45.09	45.09	45.09	-0.35%	44,000
Dec 18, 2024	46.16	46.29	45.23	45.25	45.25	-1.99%	55,110
Dec 17, 2024	46.07	46.23	46.05	46.17	46.17	0.04%	66,726
Dec 16, 2024	46.12	46.21	46.07	46.15	46.15	0.20%	78,700
Dec 13, 2024	46.22	46.22	45.95	46.06	46.06	-0.04%	32,700
Dec 12, 2024	46.15	46.16	46.03	46.08	46.08	-0.15%	50,000
Dec 11, 2024	46.03	46.19	45.94	46.15	46.15	0.63%	35,608
Dec 10, 2024	46.10	46.10	45.84	45.86	45.86	-0.56%	35,400
Dec 9, 2024	46.25	46.25	46.01	46.12	46.12	-0.07%	56,300
Dec 6, 2024	46.00	46.20	46.00	46.15	46.15	0.98%	23,000
Dec 5, 2024	45.80	45.90	45.69	45.70	45.70	-0.26%	27,239
Dec 4, 2024	45.72	45.82	45.68	45.82	45.82	0.39%	23,200
Dec 3, 2024	45.44	45.65	45.44	45.64	45.64	0.37%	24,000
Dec 2, 2024	45.48	45.53	45.40	45.47	45.47	0.24%	32,600
Nov 29, 2024	45.13	45.36	45.12	45.36	45.36	0.40%	28,000
Nov 28, 2024	45.12	45.19	45.05	45.18	45.18	0.33%	44,010
Nov 27, 2024	45.22	45.22	44.94	45.03	45.03	-0.31%	18,203
Nov 26, 2024	45.27	45.28	45.07	45.17	45.17	0.65%	24,829
Nov 25, 2024	44.90	45.00	44.77	44.88	44.88	0.52%	28,601
Nov 22, 2024	44.43	44.67	44.43	44.65	44.65	0.45%	45,600
Nov 21, 2024	44.35	44.50	44.00	44.45	44.45	0.36%	19,800
Nov 20, 2024	44.30	44.30	44.03	44.29	44.29	0.11%	32,936
Nov 19, 2024	44.04	44.32	43.98	44.24	44.24	-0.16%	40,818
Nov 18, 2024	44.36	44.45	44.28	44.31	44.31	-0.11%	32,300
Nov 15, 2024	44.52	44.53	44.22	44.36	44.36	-0.69%	39,543
Nov 14, 2024	44.80	44.81	44.63	44.67	44.67	-0.13%	31,900
Nov 13, 2024	44.69	44.76	44.54	44.73	44.73	0.31%	22,121
Nov 12, 2024	44.92	44.92	44.46	44.59	44.59	-0.76%	48,300
Nov 11, 2024	45.09	45.09	44.85	44.93	44.93	0.16%	34,100
Nov 8, 2024	44.89	44.91	44.74	44.86	44.86	0.04%	18,228
Nov 7, 2024	44.69	44.85	44.67	44.84	44.84	0.56%	36,600
Nov 6, 2024	44.61	44.63	44.25	44.59	44.59	1.99%	31,300
Nov 5, 2024	43.45	43.72	43.39	43.72	43.72	0.78%	39,900
Nov 4, 2024	43.55	43.56	43.30	43.38	43.38	-0.41%	54,032
Nov 1, 2024	43.54	43.74	43.54	43.56	43.56	0.48%	30,100
Oct 31, 2024	43.66	43.66	43.29	43.35	43.35	-1.21%	35,500
Oct 30, 2024	44.01	44.15	43.86	43.88	43.88	-0.52%	28,000
Oct 29, 2024	44.01	44.20	43.93	44.11	44.11	0.02%	23,400
Oct 28, 2024	44.12	44.13	44.00	44.10	44.10	0.59%	30,217
Oct 25, 2024	43.90	44.11	43.79	43.84	43.84	0.07%	27,100
Oct 24, 2024	43.75	43.81	43.65	43.81	43.81	0.37%	32,000
Oct 23, 2024	43.84	43.88	43.43	43.65	43.65	-0.73%	28,512
Oct 22, 2024	43.88	44.04	43.81	43.97	43.97	-0.34%	26,522
Oct 21, 2024	44.25	44.25	43.99	44.12	44.12	-0.29%	26,200
Oct 18, 2024	44.20	44.30	44.13	44.25	44.25	0.45%	20,000
Oct 17, 2024	44.19	44.19	43.98	44.05	44.05	0.30%	19,400
Oct 16, 2024	43.85	43.95	43.79	43.92	43.92	0.30%	27,610
Oct 15, 2024	44.16	44.28	43.79	43.79	43.79	-0.34%	32,800
Oct 11, 2024	43.62	43.97	43.62	43.94	43.94	0.76%	21,743
Oct 10, 2024	43.58	43.69	43.50	43.61	43.61	0.05%	16,316
Oct 9, 2024	43.27	43.62	43.18	43.59	43.59	0.86%	26,847
Oct 8, 2024	43.07	43.24	43.05	43.22	43.22	0.51%	14,400
Oct 7, 2024	43.12	43.15	42.94	43.00	43.00	-0.28%	27,006
Oct 4, 2024	43.09	43.12	42.85	43.12	43.12	1.01%	22,900
Oct 3, 2024	42.62	42.75	42.55	42.69	42.69	-0.28%	23,900
Oct 2, 2024	42.67	42.81	42.50	42.81	42.81	0.30%	18,500
Oct 1, 2024	42.98	42.99	42.50	42.68	42.68	-0.79%	416,400
Sep 30, 2024	42.95	43.07	42.80	43.02	43.02	-0.14%	80,238
Sep 27, 2024	43.04	43.16	43.00	43.08	43.08	0.21%	18,433
Sep 26, 2024	42.96	43.05	42.89	42.99	42.99	1.13%	28,814
Sep 25, 2024	42.57	42.58	42.49	42.51	42.51	-0.23%	15,705
Sep 24, 2024	42.65	42.67	42.48	42.61	42.61	0.16%	46,500
Sep 23, 2024	42.60	42.60	42.45	42.54	42.54	-0.12%	72,400
Sep 20, 2024	42.66	42.66	42.49	42.59	42.59	-0.28%	31,900
Sep 19, 2024	42.77	42.81	42.65	42.71	42.71	1.28%	27,000
Sep 18, 2024	42.21	42.47	42.10	42.17	42.17	-0.07%	30,800
Sep 17, 2024	42.37	42.43	42.10	42.20	42.20	-0.02%	25,300
Sep 16, 2024	42.14	42.21	42.05	42.21	42.21	0.33%	29,300
Sep 13, 2024	41.91	42.13	41.91	42.07	42.07	0.60%	19,700
Sep 12, 2024	41.50	41.85	41.46	41.82	41.82	0.89%	24,200
Sep 11, 2024	41.24	41.46	40.66	41.45	41.45	0.61%	47,543
Sep 10, 2024	41.10	41.21	40.86	41.20	41.20	0.39%	17,100
Sep 9, 2024	40.93	41.08	40.84	41.04	41.04	1.06%	42,807
Sep 6, 2024	41.19	41.21	40.58	40.61	40.61	-1.17%	56,100
Sep 5, 2024	41.27	41.38	41.04	41.09	41.09	-0.36%	19,400
Sep 4, 2024	41.30	41.45	41.16	41.24	41.24	-0.36%	21,447
Sep 3, 2024	41.98	41.98	41.33	41.39	41.39	-1.62%	27,139
Aug 30, 2024	41.96	42.07	41.76	42.07	42.07	0.77%	25,428
Aug 29, 2024	41.95	42.03	41.72	41.75	41.75	0.05%	36,700
Aug 28, 2024	41.85	41.86	41.53	41.73	41.73	-0.24%	15,300
Aug 27, 2024	41.80	41.89	41.75	41.83	41.83	-0.14%	20,200
Aug 26, 2024	42.10	42.10	41.76	41.89	41.89	-0.57%	13,237
Aug 23, 2024	42.02	42.14	41.89	42.13	42.13	0.74%	26,327
Aug 22, 2024	42.24	42.25	41.80	41.82	41.82	-0.76%	19,803
Aug 21, 2024	41.96	42.14	41.95	42.14	42.14	0.41%	19,600
Aug 20, 2024	42.11	42.14	41.94	41.97	41.97	-0.43%	32,100
Aug 19, 2024	41.93	42.15	41.93	42.15	42.15	0.74%	36,400
Aug 16, 2024	41.75	41.93	41.75	41.84	41.84	-0.02%	23,900
Aug 15, 2024	41.60	41.85	41.57	41.85	41.85	1.58%	17,700
Aug 14, 2024	41.14	41.21	40.91	41.20	41.20	0.39%	33,912
Aug 13, 2024	40.78	41.05	40.75	41.04	41.04	1.18%	27,933
Aug 12, 2024	40.65	40.66	40.36	40.56	40.56	0.07%	24,045
Aug 9, 2024	40.29	40.53	40.21	40.53	40.53	0.45%	50,100
Aug 8, 2024	39.99	40.35	39.85	40.35	40.35	2.00%	20,700
Aug 7, 2024	40.22	40.33	39.51	39.56	39.56	-0.50%	40,900
Aug 6, 2024	39.72	40.13	39.49	39.76	39.76	-2.67%	120,900
Aug 2, 2024	41.14	41.14	40.50	40.85	40.85	-1.83%	64,400