XBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	28.27	28.34	28.25	28.34	28.34	-	65,373
Dec 23, 2024	28.35	28.36	28.32	28.34	28.34	-0.07%	86,534
Dec 20, 2024	28.32	28.39	28.29	28.36	28.36	0.46%	129,827
Dec 19, 2024	28.52	28.54	28.19	28.23	28.23	-0.84%	224,524
Dec 18, 2024	28.57	28.59	28.45	28.47	28.47	-0.45%	275,722
Dec 17, 2024	28.55	28.63	28.55	28.60	28.60	0.35%	128,914
Dec 16, 2024	28.51	28.52	28.43	28.50	28.50	-0.14%	417,900
Dec 13, 2024	28.56	28.56	28.49	28.54	28.54	-0.11%	99,300
Dec 12, 2024	28.58	28.63	28.55	28.57	28.57	-0.31%	200,000
Dec 11, 2024	28.81	28.83	28.63	28.66	28.66	-0.24%	215,517
Dec 10, 2024	28.69	28.80	28.69	28.73	28.73	-0.10%	150,510
Dec 9, 2024	28.83	28.83	28.73	28.76	28.76	-0.24%	129,110
Dec 6, 2024	28.84	28.88	28.80	28.83	28.83	0.59%	183,922
Dec 5, 2024	28.57	28.68	28.57	28.66	28.66	-	111,007
Dec 4, 2024	28.50	28.67	28.50	28.66	28.66	0.32%	158,865
Dec 3, 2024	28.64	28.65	28.55	28.57	28.57	-0.45%	129,200
Dec 2, 2024	28.70	28.72	28.48	28.70	28.70	0.07%	153,919
Nov 29, 2024	28.49	28.69	28.48	28.68	28.68	1.09%	260,600
Nov 28, 2024	28.36	28.39	28.35	28.37	28.37	0.18%	159,600
Nov 27, 2024	28.32	28.38	28.27	28.32	28.32	0.25%	138,813
Nov 26, 2024	28.22	28.26	28.19	28.25	28.25	0.21%	80,041
Nov 25, 2024	28.10	28.19	28.08	28.19	28.19	1.04%	151,400
Nov 22, 2024	27.80	27.91	27.78	27.90	27.90	0.22%	254,224
Nov 21, 2024	27.95	27.97	27.83	27.84	27.84	-0.78%	240,843
Nov 20, 2024	28.06	28.13	28.04	28.06	27.98	-0.39%	101,100
Nov 19, 2024	28.24	28.25	28.17	28.17	28.09	-0.39%	126,229
Nov 18, 2024	28.22	28.28	28.20	28.28	28.20	0.07%	114,700
Nov 15, 2024	28.25	28.33	28.20	28.26	28.18	-0.07%	218,300
Nov 14, 2024	28.31	28.37	28.25	28.28	28.20	0.21%	207,400
Nov 13, 2024	28.39	28.40	28.20	28.22	28.14	-0.35%	119,400
Nov 12, 2024	28.34	28.41	28.27	28.32	28.24	-0.53%	465,703
Nov 11, 2024	28.48	28.49	28.46	28.47	28.39	-0.11%	53,300
Nov 8, 2024	28.46	28.51	28.43	28.50	28.42	0.46%	125,915
Nov 7, 2024	28.26	28.40	28.25	28.37	28.29	0.67%	109,800
Nov 6, 2024	28.10	28.20	28.09	28.18	28.10	-0.32%	322,800
Nov 5, 2024	28.22	28.28	28.16	28.27	28.19	-	162,520
Nov 4, 2024	28.29	28.30	28.21	28.27	28.19	0.39%	161,317
Nov 1, 2024	28.29	28.30	28.12	28.16	28.08	-0.39%	67,000
Oct 31, 2024	28.24	28.29	28.17	28.27	28.19	0.35%	174,600
Oct 30, 2024	28.26	28.29	28.15	28.17	28.09	0.11%	113,404
Oct 29, 2024	28.04	28.15	28.02	28.14	28.06	-	143,843
Oct 28, 2024	28.17	28.19	28.08	28.14	28.06	-0.25%	212,400
Oct 25, 2024	28.28	28.29	28.19	28.21	28.05	-0.07%	233,100
Oct 24, 2024	28.18	28.24	28.15	28.23	28.07	0.18%	278,526
Oct 23, 2024	28.19	28.22	28.16	28.18	28.02	-0.21%	118,739
Oct 22, 2024	28.23	28.25	28.19	28.24	28.16	0.14%	142,200
Oct 21, 2024	28.33	28.33	28.20	28.20	28.12	-0.67%	165,500
Oct 18, 2024	28.38	28.41	28.37	28.39	28.31	0.21%	111,100
Oct 17, 2024	28.38	28.38	28.31	28.33	28.25	-0.46%	225,400
Oct 16, 2024	28.43	28.47	28.42	28.46	28.38	0.32%	346,700
Oct 15, 2024	28.35	28.39	28.28	28.37	28.29	0.42%	398,300
Oct 11, 2024	28.15	28.27	28.13	28.25	28.17	0.14%	207,800
Oct 10, 2024	28.14	28.22	28.11	28.21	28.13	0.18%	162,300
Oct 9, 2024	28.13	28.16	28.08	28.16	28.08	-0.04%	123,400
Oct 8, 2024	28.10	28.17	28.09	28.17	28.09	0.21%	132,606
Oct 7, 2024	28.12	28.13	28.06	28.11	28.03	-0.28%	409,300
Oct 4, 2024	28.20	28.24	28.18	28.19	28.11	-0.67%	292,600
Oct 3, 2024	28.43	28.45	28.35	28.38	28.30	-0.46%	154,100
Oct 2, 2024	28.53	28.53	28.49	28.51	28.43	-0.63%	179,300
Oct 1, 2024	28.65	28.73	28.64	28.69	28.61	0.21%	154,400
Sep 30, 2024	28.65	28.73	28.62	28.63	28.55	-	158,400
Sep 27, 2024	28.58	28.67	28.57	28.63	28.63	0.49%	295,400
Sep 26, 2024	28.55	28.55	28.46	28.49	28.49	-0.11%	131,000
Sep 25, 2024	28.55	28.56	28.51	28.52	28.52	-0.31%	106,300
Sep 24, 2024	28.55	28.63	28.55	28.61	28.61	-0.31%	114,630
Sep 23, 2024	28.64	28.72	28.59	28.70	28.62	0.07%	157,711
Sep 20, 2024	28.68	28.72	28.64	28.68	28.60	-0.03%	99,500
Sep 19, 2024	28.64	28.70	28.63	28.69	28.61	0.07%	138,000
Sep 18, 2024	28.72	28.80	28.67	28.67	28.59	-0.24%	151,903
Sep 17, 2024	28.79	28.81	28.72	28.74	28.66	-0.21%	150,209
Sep 16, 2024	28.78	28.82	28.75	28.80	28.72	0.35%	204,645
Sep 13, 2024	28.72	28.74	28.69	28.70	28.62	0.10%	114,200
Sep 12, 2024	28.67	28.70	28.63	28.67	28.59	0.07%	142,133
Sep 11, 2024	28.66	28.75	28.64	28.65	28.57	-0.17%	103,509
Sep 10, 2024	28.64	28.73	28.63	28.70	28.62	0.21%	172,923
Sep 9, 2024	28.56	28.64	28.52	28.64	28.56	0.25%	101,500
Sep 6, 2024	28.54	28.65	28.47	28.57	28.49	0.11%	227,420
Sep 5, 2024	28.54	28.56	28.47	28.54	28.46	0.14%	158,600
Sep 4, 2024	28.41	28.51	28.40	28.50	28.42	0.46%	174,918
Sep 3, 2024	28.30	28.37	28.30	28.37	28.29	0.60%	121,231
Aug 30, 2024	28.25	28.28	28.17	28.20	28.12	-0.14%	72,600
Aug 29, 2024	28.26	28.26	28.22	28.24	28.16	-0.25%	114,500
Aug 28, 2024	28.36	28.39	28.30	28.31	28.23	-0.28%	94,900
Aug 27, 2024	28.33	28.40	28.30	28.39	28.31	-0.25%	81,910
Aug 26, 2024	28.52	28.52	28.45	28.46	28.30	-0.21%	108,335
Aug 23, 2024	28.47	28.54	28.43	28.52	28.36	0.46%	151,000
Aug 22, 2024	28.46	28.47	28.38	28.39	28.24	-0.42%	193,800
Aug 21, 2024	28.51	28.58	28.47	28.51	28.35	-0.11%	207,549
Aug 20, 2024	28.51	28.54	28.48	28.54	28.38	0.39%	97,400
Aug 19, 2024	28.39	28.44	28.38	28.43	28.28	0.07%	121,216
Aug 16, 2024	28.42	28.43	28.36	28.41	28.26	0.04%	97,600
Aug 15, 2024	28.39	28.41	28.33	28.40	28.25	-0.25%	113,622
Aug 14, 2024	28.44	28.52	28.44	28.47	28.31	0.14%	86,100
Aug 13, 2024	28.42	28.45	28.39	28.43	28.28	0.32%	99,000
Aug 12, 2024	28.28	28.36	28.25	28.34	28.18	0.18%	56,300
Aug 9, 2024	28.28	28.30	28.27	28.29	28.14	0.53%	69,520
Aug 8, 2024	28.14	28.17	28.11	28.14	27.99	-0.21%	256,544
Aug 7, 2024	28.17	28.21	28.14	28.20	28.05	-0.18%	230,433
Aug 6, 2024	28.43	28.43	28.24	28.25	28.10	-0.84%	870,230
Aug 2, 2024	28.44	28.52	28.39	28.49	28.33	0.67%	204,834