XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.36	30.53	30.36	30.53	30.53	0.36%	3,852
Dec 23, 2024	30.13	30.42	30.13	30.42	30.42	0.73%	5,900
Dec 20, 2024	29.84	30.34	29.84	30.20	30.20	0.87%	2,029
Dec 19, 2024	30.20	30.20	29.94	29.94	29.94	-1.48%	6,100
Dec 18, 2024	30.69	30.77	30.39	30.39	30.39	-1.17%	1,600
Dec 17, 2024	30.63	30.76	30.63	30.75	30.75	-0.19%	4,900
Dec 16, 2024	30.88	30.92	30.80	30.81	30.81	-0.29%	9,513
Dec 13, 2024	31.06	31.06	30.90	30.90	30.90	-0.52%	3,125
Dec 12, 2024	31.06	31.24	31.01	31.06	31.06	-0.83%	3,800
Dec 11, 2024	31.22	31.37	31.22	31.32	31.32	0.48%	10,806
Dec 10, 2024	31.28	31.28	31.17	31.17	31.17	-0.42%	3,300
Dec 9, 2024	31.47	31.56	31.30	31.30	31.30	-0.25%	3,700
Dec 6, 2024	31.49	31.49	31.38	31.38	31.38	-0.10%	1,800
Dec 5, 2024	31.38	31.45	31.29	31.41	31.41	0.29%	1,900
Dec 4, 2024	31.35	31.39	31.24	31.32	31.32	-	12,724
Dec 3, 2024	31.28	31.35	31.24	31.32	31.32	0.19%	3,521
Dec 2, 2024	31.14	31.28	31.14	31.26	31.26	-0.16%	3,504
Nov 29, 2024	31.29	31.31	31.28	31.31	31.31	0.38%	4,200
Nov 28, 2024	31.08	31.23	31.08	31.19	31.19	0.35%	4,600
Nov 27, 2024	31.07	31.13	31.07	31.08	31.08	0.19%	3,541
Nov 26, 2024	30.94	31.03	30.90	31.02	31.02	-0.19%	4,900
Nov 25, 2024	31.14	31.14	31.08	31.08	31.08	0.03%	1,330
Nov 22, 2024	31.04	31.11	31.04	31.07	31.07	0.13%	10,700
Nov 21, 2024	30.66	31.03	30.66	31.03	31.03	1.64%	5,223
Nov 20, 2024	30.46	30.54	30.44	30.53	30.53	0.16%	12,043
Nov 19, 2024	30.28	30.48	30.28	30.48	30.48	0.10%	3,500
Nov 18, 2024	30.41	30.50	30.41	30.45	30.45	0.33%	2,800
Nov 15, 2024	30.29	30.35	30.29	30.35	30.35	-0.49%	2,300
Nov 14, 2024	30.46	30.54	30.45	30.50	30.50	0.39%	2,901
Nov 13, 2024	30.31	30.38	30.28	30.38	30.38	0.56%	2,600
Nov 12, 2024	30.37	30.37	30.17	30.21	30.21	0.40%	3,522
Nov 11, 2024	30.13	30.23	30.09	30.09	30.09	0.07%	4,911
Nov 8, 2024	30.05	30.07	30.05	30.07	30.07	-0.40%	500
Nov 7, 2024	29.99	30.19	29.99	30.19	30.19	1.11%	1,800
Nov 6, 2024	29.80	29.86	29.64	29.86	29.86	1.19%	2,933
Nov 5, 2024	29.45	29.55	29.45	29.51	29.51	0.58%	2,100
Nov 4, 2024	29.35	29.46	29.31	29.34	29.34	-0.07%	6,400
Nov 1, 2024	29.41	29.44	29.31	29.36	29.36	0.17%	4,337
Oct 31, 2024	29.54	29.54	29.25	29.31	29.31	-1.28%	2,226
Oct 30, 2024	29.75	29.75	29.63	29.69	29.69	-	21,327
Oct 29, 2024	29.69	29.69	29.60	29.69	29.69	-0.10%	6,510
Oct 28, 2024	29.56	29.73	29.56	29.72	29.72	0.24%	5,741
Oct 25, 2024	29.76	29.76	29.60	29.65	29.65	-0.13%	18,146
Oct 24, 2024	29.55	29.69	29.54	29.69	29.69	0.27%	1,300
Oct 23, 2024	29.66	29.67	29.61	29.61	29.61	-0.84%	826
Oct 22, 2024	29.67	29.86	29.67	29.86	29.86	0.13%	6,600
Oct 21, 2024	29.97	29.97	29.82	29.82	29.82	-0.43%	748
Oct 18, 2024	29.85	29.96	29.85	29.95	29.95	0.67%	3,828
Oct 17, 2024	29.78	29.78	29.75	29.75	29.75	0.40%	2,000
Oct 16, 2024	29.59	29.64	29.59	29.63	29.63	0.51%	5,000
Oct 15, 2024	29.42	29.49	29.40	29.48	29.48	0.07%	8,200
Oct 11, 2024	29.30	29.54	29.30	29.46	29.46	0.65%	4,700
Oct 10, 2024	29.19	29.27	29.17	29.27	29.27	0.27%	2,600
Oct 9, 2024	29.19	29.19	29.19	29.19	29.19	0.59%	3,025
Oct 8, 2024	28.92	29.02	28.91	29.02	29.02	-0.07%	4,125
Oct 7, 2024	29.04	29.06	28.98	29.04	29.04	-0.17%	5,300
Oct 4, 2024	29.07	29.13	29.07	29.09	29.09	1.01%	2,000
Oct 3, 2024	28.89	28.89	28.80	28.80	28.80	-0.38%	208
Oct 2, 2024	28.87	28.99	28.85	28.91	28.91	-	24,432
Oct 1, 2024	28.86	28.91	28.78	28.91	28.91	0.52%	5,000
Sep 30, 2024	28.72	28.78	28.72	28.76	28.76	-0.24%	3,035
Sep 27, 2024	28.94	28.94	28.83	28.83	28.83	-0.28%	9,600
Sep 26, 2024	28.88	28.96	28.81	28.91	28.91	0.59%	2,215
Sep 25, 2024	28.78	28.80	28.74	28.74	28.74	-0.21%	726
Sep 24, 2024	28.80	28.84	28.80	28.80	28.80	-0.52%	600
Sep 23, 2024	28.96	29.02	28.86	28.95	28.75	0.14%	5,346
Sep 20, 2024	28.86	28.91	28.85	28.91	28.71	0.14%	2,300
Sep 19, 2024	28.79	28.87	28.79	28.87	28.67	1.16%	3,100
Sep 18, 2024	28.52	28.68	28.52	28.54	28.34	-0.38%	1,800
Sep 17, 2024	28.71	28.71	28.58	28.65	28.45	0.03%	4,000
Sep 16, 2024	28.58	28.64	28.57	28.64	28.44	0.49%	1,700
Sep 13, 2024	28.48	28.52	28.47	28.50	28.30	0.74%	14,439
Sep 12, 2024	28.12	28.29	28.12	28.29	28.09	0.93%	2,514
Sep 11, 2024	27.61	28.03	27.61	28.03	27.83	1.12%	1,500
Sep 10, 2024	27.82	27.82	27.65	27.72	27.53	-0.36%	1,700
Sep 9, 2024	27.76	27.82	27.71	27.82	27.63	1.27%	1,600
Sep 6, 2024	27.71	27.86	27.35	27.47	27.28	-0.94%	8,100
Sep 5, 2024	27.93	27.94	27.71	27.73	27.54	-0.14%	7,000
Sep 4, 2024	27.68	27.83	27.68	27.77	27.58	-0.14%	3,546
Sep 3, 2024	27.98	28.01	27.74	27.81	27.62	-1.10%	19,348
Aug 30, 2024	27.97	28.15	27.94	28.12	27.92	0.43%	8,805
Aug 29, 2024	28.02	28.10	28.00	28.00	27.80	0.57%	900
Aug 28, 2024	27.91	27.91	27.81	27.84	27.65	-0.54%	3,700
Aug 27, 2024	28.02	28.02	27.99	27.99	27.79	-0.43%	3,108
Aug 26, 2024	28.11	28.13	28.11	28.11	27.91	0.25%	2,200
Aug 23, 2024	28.01	28.04	28.01	28.04	27.84	1.19%	1,212
Aug 22, 2024	27.73	27.74	27.67	27.71	27.52	-0.36%	4,837
Aug 21, 2024	27.77	27.81	27.75	27.81	27.62	0.40%	2,743
Aug 20, 2024	27.83	27.83	27.70	27.70	27.51	-0.40%	432
Aug 19, 2024	27.86	27.86	27.80	27.81	27.62	0.14%	2,710
Aug 16, 2024	27.68	27.77	27.68	27.77	27.58	0.18%	1,300
Aug 15, 2024	27.55	27.72	27.54	27.72	27.53	1.35%	1,301
Aug 14, 2024	27.21	27.35	27.21	27.35	27.16	0.55%	500
Aug 13, 2024	27.00	27.20	27.00	27.20	27.01	1.08%	941
Aug 12, 2024	26.94	26.97	26.87	26.91	26.72	0.37%	3,800
Aug 9, 2024	26.76	26.81	26.74	26.81	26.62	0.15%	1,128
Aug 8, 2024	26.61	26.79	26.61	26.77	26.58	1.86%	3,032
Aug 7, 2024	26.74	26.74	26.28	26.28	26.10	-0.72%	4,100
Aug 6, 2024	25.99	26.47	25.99	26.47	26.29	-0.82%	3,423
Aug 2, 2024	26.95	26.95	26.59	26.69	26.50	-2.16%	833