XGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	19.52	19.53	19.46	19.50	19.50	0.15%	53,427
Jan 28, 2025	19.44	19.48	19.43	19.47	19.47	-0.31%	27,900
Jan 27, 2025	19.49	19.53	19.49	19.53	19.48	0.51%	17,835
Jan 24, 2025	19.33	19.43	19.33	19.43	19.38	0.41%	47,400
Jan 23, 2025	19.32	19.36	19.32	19.35	19.30	-0.10%	24,200
Jan 22, 2025	19.42	19.44	19.37	19.37	19.32	-0.41%	77,200
Jan 21, 2025	19.49	19.49	19.43	19.45	19.40	0.15%	134,111
Jan 20, 2025	19.38	19.42	19.38	19.42	19.37	0.21%	32,800
Jan 17, 2025	19.38	19.39	19.34	19.38	19.33	0.26%	35,800
Jan 16, 2025	19.23	19.35	19.23	19.33	19.28	0.62%	23,137
Jan 15, 2025	19.14	19.21	19.14	19.21	19.16	0.84%	30,100
Jan 14, 2025	19.07	19.07	19.03	19.05	19.00	-0.31%	47,000
Jan 13, 2025	19.16	19.16	19.10	19.11	19.06	-0.31%	27,400
Jan 10, 2025	19.19	19.23	19.17	19.17	19.12	-0.67%	125,700
Jan 9, 2025	19.33	19.33	19.29	19.30	19.25	-0.26%	13,600
Jan 8, 2025	19.33	19.36	19.31	19.35	19.30	-0.10%	68,100
Jan 7, 2025	19.43	19.43	19.36	19.37	19.32	-0.46%	79,600
Jan 6, 2025	19.42	19.46	19.40	19.46	19.41	-	31,844
Jan 3, 2025	19.51	19.51	19.46	19.46	19.41	-	26,105
Jan 2, 2025	19.49	19.50	19.43	19.46	19.41	-0.21%	32,040
Dec 31, 2024	19.50	19.51	19.46	19.50	19.45	0.36%	30,300
Dec 30, 2024	19.41	19.43	19.40	19.43	19.39	0.15%	36,116
Dec 27, 2024	19.40	19.43	19.40	19.40	19.35	-0.10%	19,512
Dec 24, 2024	19.34	19.42	19.34	19.42	19.37	-0.05%	15,819
Dec 23, 2024	19.45	19.45	19.40	19.43	19.38	0.05%	57,000
Dec 20, 2024	19.38	19.46	19.38	19.42	19.37	0.36%	38,827
Dec 19, 2024	19.41	19.41	19.31	19.35	19.30	-0.82%	48,107
Dec 18, 2024	19.61	19.61	19.51	19.51	19.46	-0.46%	28,535
Dec 17, 2024	19.61	19.64	19.59	19.60	19.55	0.20%	48,114
Dec 16, 2024	19.53	19.57	19.48	19.56	19.51	-0.05%	37,327
Dec 13, 2024	19.59	19.59	19.54	19.57	19.52	-0.10%	42,400
Dec 12, 2024	19.63	19.64	19.58	19.59	19.54	-0.36%	98,400
Dec 11, 2024	19.81	19.81	19.64	19.66	19.61	-0.41%	42,221
Dec 10, 2024	19.69	19.77	19.68	19.74	19.69	0.05%	44,700
Dec 9, 2024	19.78	19.79	19.71	19.73	19.68	-0.30%	29,425
Dec 6, 2024	19.80	19.82	19.78	19.79	19.74	0.61%	15,002
Dec 5, 2024	19.61	19.70	19.61	19.67	19.62	-0.05%	52,014
Dec 4, 2024	19.56	19.68	19.55	19.68	19.63	0.46%	31,327
Dec 3, 2024	19.64	19.67	19.59	19.59	19.54	-0.61%	80,101
Dec 2, 2024	19.56	19.72	19.56	19.71	19.66	0.10%	84,527
Nov 29, 2024	19.55	19.69	19.55	19.69	19.64	1.13%	75,936
Nov 28, 2024	19.46	19.49	19.44	19.47	19.42	0.21%	27,700
Nov 27, 2024	19.41	19.47	19.40	19.43	19.38	0.31%	37,600
Nov 26, 2024	19.36	19.37	19.34	19.37	19.32	0.31%	29,200
Nov 25, 2024	19.28	19.33	19.27	19.31	19.26	0.89%	52,313
Nov 22, 2024	19.06	19.15	19.05	19.14	19.09	0.31%	56,100
Nov 21, 2024	19.14	19.18	19.08	19.08	19.03	-0.73%	71,600
Nov 20, 2024	19.24	19.27	19.22	19.22	19.12	-0.47%	50,900
Nov 19, 2024	19.35	19.37	19.30	19.31	19.21	-0.36%	103,516
Nov 18, 2024	19.37	19.38	19.32	19.38	19.28	-0.05%	36,800
Nov 15, 2024	19.36	19.42	19.33	19.39	19.29	-	24,800
Nov 14, 2024	19.44	19.46	19.39	19.39	19.29	0.26%	33,402
Nov 13, 2024	19.48	19.48	19.33	19.34	19.24	-0.46%	65,438
Nov 12, 2024	19.48	19.49	19.40	19.43	19.33	-0.56%	73,522
Nov 11, 2024	19.54	19.56	19.53	19.54	19.44	-0.10%	16,229
Nov 8, 2024	19.55	19.59	19.52	19.56	19.46	0.36%	25,200
Nov 7, 2024	19.41	19.49	19.41	19.49	19.39	0.78%	60,800
Nov 6, 2024	19.23	19.34	19.23	19.34	19.24	-0.26%	37,600
Nov 5, 2024	19.35	19.41	19.32	19.39	19.29	-0.05%	73,800
Nov 4, 2024	19.39	19.43	19.35	19.40	19.30	0.41%	106,046
Nov 1, 2024	19.43	19.43	19.30	19.32	19.22	-0.51%	56,004
Oct 31, 2024	19.40	19.42	19.35	19.42	19.32	0.36%	40,900
Oct 30, 2024	19.41	19.43	19.34	19.35	19.25	0.16%	49,200
Oct 29, 2024	19.26	19.32	19.23	19.32	19.22	0.10%	40,500
Oct 28, 2024	19.32	19.33	19.26	19.30	19.20	-0.26%	19,104
Oct 25, 2024	19.42	19.42	19.34	19.35	19.20	-0.10%	21,209
Oct 24, 2024	19.32	19.39	19.32	19.37	19.22	0.21%	62,000
Oct 23, 2024	19.34	19.36	19.32	19.33	19.18	-0.26%	25,816
Oct 22, 2024	19.39	19.39	19.33	19.38	19.23	0.05%	32,220
Oct 21, 2024	19.45	19.45	19.35	19.37	19.22	-0.67%	71,614
Oct 18, 2024	19.50	19.50	19.48	19.50	19.35	0.21%	30,700
Oct 17, 2024	19.49	19.49	19.44	19.46	19.31	-0.41%	26,148
Oct 16, 2024	19.52	19.56	19.52	19.54	19.39	0.26%	24,300
Oct 15, 2024	19.43	19.50	19.43	19.49	19.34	0.52%	42,800
Oct 11, 2024	19.31	19.39	19.30	19.39	19.24	0.21%	48,139
Oct 10, 2024	19.32	19.36	19.30	19.35	19.20	0.21%	28,340
Oct 9, 2024	19.31	19.31	19.27	19.31	19.16	-0.10%	23,407
Oct 8, 2024	19.28	19.33	19.28	19.33	19.18	0.16%	25,631
Oct 7, 2024	19.30	19.31	19.27	19.30	19.15	-0.26%	27,700
Oct 4, 2024	19.36	19.39	19.34	19.35	19.20	-0.67%	41,300
Oct 3, 2024	19.54	19.54	19.48	19.48	19.33	-0.56%	61,802
Oct 2, 2024	19.61	19.61	19.58	19.59	19.44	-0.56%	33,505
Oct 1, 2024	19.72	19.74	19.69	19.70	19.55	0.10%	26,200
Sep 30, 2024	19.69	19.70	19.68	19.68	19.53	-0.10%	35,100
Sep 27, 2024	19.65	19.70	19.65	19.70	19.55	0.56%	28,918
Sep 26, 2024	19.61	19.62	19.59	19.59	19.44	-0.05%	37,426
Sep 25, 2024	19.63	19.63	19.60	19.60	19.45	-0.41%	35,106
Sep 24, 2024	19.65	19.69	19.64	19.68	19.53	-0.25%	73,900
Sep 23, 2024	19.70	19.74	19.65	19.73	19.53	-0.05%	30,612
Sep 20, 2024	19.71	19.75	19.70	19.74	19.54	-	11,700
Sep 19, 2024	19.70	19.74	19.70	19.74	19.54	0.05%	50,800
Sep 18, 2024	19.77	19.82	19.73	19.73	19.53	-0.20%	65,900
Sep 17, 2024	19.83	19.83	19.76	19.77	19.57	-0.30%	86,349
Sep 16, 2024	19.82	19.84	19.81	19.83	19.63	0.30%	60,131
Sep 13, 2024	19.77	19.79	19.74	19.77	19.57	0.10%	41,500
Sep 12, 2024	19.76	19.76	19.71	19.75	19.55	0.10%	69,200
Sep 11, 2024	19.77	19.81	19.72	19.73	19.53	-0.25%	45,905
Sep 10, 2024	19.70	19.79	19.70	19.78	19.58	0.30%	46,100
Sep 9, 2024	19.63	19.73	19.63	19.72	19.52	0.31%	86,324
Sep 6, 2024	19.65	19.72	19.59	19.66	19.46	0.05%	47,244