XBOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.40	33.44	33.31	33.40	33.40	0.27%	5,321
Dec 4, 2025	33.31	33.34	33.26	33.31	33.31	0.03%	3,826
Dec 3, 2025	33.23	33.35	33.20	33.30	33.30	0.11%	3,502
Dec 2, 2025	33.32	33.32	33.21	33.26	33.26	0.10%	7,289
Dec 1, 2025	33.17	33.30	33.17	33.23	33.23	-0.02%	8,579
Nov 28, 2025	33.23	33.27	33.23	33.24	33.24	0.05%	3,634
Nov 26, 2025	33.09	33.22	33.08	33.22	33.22	0.43%	9,614
Nov 25, 2025	32.79	33.10	32.79	33.08	33.08	0.61%	5,389
Nov 24, 2025	32.75	32.90	32.75	32.88	32.88	1.06%	6,548
Nov 21, 2025	32.40	32.64	32.33	32.53	32.53	0.46%	4,970
Nov 20, 2025	33.04	33.04	32.39	32.39	32.38	-0.89%	9,600
Nov 19, 2025	32.67	32.70	32.58	32.68	32.68	0.16%	5,132
Nov 18, 2025	32.57	32.67	32.44	32.62	32.62	-0.36%	1,653
Nov 17, 2025	32.85	32.93	32.65	32.74	32.74	-0.46%	7,070
Nov 14, 2025	32.80	32.95	32.80	32.89	32.89	0.06%	7,351
Nov 13, 2025	33.10	33.10	32.85	32.87	32.87	-0.89%	9,613
Nov 12, 2025	33.23	33.25	33.11	33.17	33.17	0.03%	6,515
Nov 11, 2025	33.15	33.19	33.06	33.16	33.16	0.02%	20,310
Nov 10, 2025	33.10	33.18	32.99	33.15	33.15	0.85%	8,123
Nov 7, 2025	32.78	32.87	32.62	32.87	32.87	-0.05%	23,171
Nov 6, 2025	33.09	33.09	32.83	32.89	32.89	-0.44%	10,133
Nov 5, 2025	33.04	33.13	32.93	33.03	33.03	0.29%	4,822
Nov 4, 2025	32.99	33.07	32.92	32.94	32.94	-0.53%	5,901
Nov 3, 2025	33.15	33.18	33.02	33.11	33.11	0.02%	14,077
Oct 31, 2025	33.14	33.18	33.05	33.10	33.10	0.10%	7,898
Oct 30, 2025	33.20	33.21	33.07	33.07	33.07	-0.54%	30,369
Oct 29, 2025	33.26	33.31	33.20	33.25	33.25	-	16,683
Oct 28, 2025	33.30	33.32	33.22	33.25	33.25	-0.02%	8,054
Oct 27, 2025	33.28	33.28	33.22	33.26	33.26	0.33%	7,689
Oct 24, 2025	33.10	33.16	33.10	33.15	33.15	0.53%	9,835
Oct 23, 2025	32.89	33.02	32.89	32.97	32.97	0.37%	10,521
Oct 22, 2025	32.96	32.96	32.78	32.85	32.85	-0.41%	4,996
Oct 21, 2025	32.96	33.03	32.90	32.99	32.99	0.23%	32,420
Oct 20, 2025	32.91	32.96	32.89	32.91	32.91	0.55%	13,998
Oct 17, 2025	32.59	32.77	32.52	32.73	32.73	0.47%	8,792
Oct 16, 2025	32.78	32.78	32.52	32.58	32.58	-0.34%	6,180
Oct 15, 2025	32.83	32.83	32.64	32.69	32.69	0.13%	2,696
Oct 14, 2025	32.61	32.75	32.61	32.64	32.64	-0.16%	3,116
Oct 13, 2025	32.68	32.75	32.61	32.70	32.69	0.76%	13,037
Oct 10, 2025	33.03	33.03	32.39	32.45	32.45	-1.36%	8,611
Oct 9, 2025	33.03	33.03	32.84	32.90	32.90	-0.06%	50,671
Oct 8, 2025	32.89	32.97	32.86	32.92	32.92	0.23%	119,611
Oct 7, 2025	32.86	32.93	32.79	32.85	32.85	-0.25%	40,162
Oct 6, 2025	32.90	32.97	32.88	32.93	32.93	0.19%	8,688
Oct 3, 2025	32.95	32.99	32.81	32.87	32.87	-0.07%	6,133
Oct 2, 2025	32.96	32.96	32.81	32.89	32.89	0.03%	40,286
Oct 1, 2025	32.76	32.91	32.74	32.88	32.88	0.24%	15,713
Sep 30, 2025	32.77	32.84	32.73	32.80	32.80	0.06%	578,625
Sep 29, 2025	32.74	32.82	32.74	32.78	32.78	-0.06%	38,779
Sep 26, 2025	32.76	32.85	32.74	32.80	32.80	0.05%	3,320
Sep 25, 2025	32.77	32.82	32.75	32.79	32.78	0.06%	1,932
Sep 24, 2025	32.77	32.78	32.76	32.77	32.77	-0.09%	5,181
Sep 23, 2025	32.80	32.85	32.76	32.80	32.80	0.01%	18,238
Sep 22, 2025	32.72	32.82	32.72	32.79	32.79	0.11%	4,655
Sep 19, 2025	32.73	32.83	32.72	32.76	32.75	0.08%	2,780
Sep 18, 2025	32.70	32.84	32.70	32.73	32.73	-0.08%	5,338
Sep 17, 2025	32.69	32.82	32.68	32.76	32.75	0.03%	4,224
Sep 16, 2025	32.73	32.80	32.68	32.75	32.75	0.03%	22,477
Sep 15, 2025	32.69	32.78	32.67	32.74	32.74	0.03%	9,300
Sep 12, 2025	32.73	32.79	32.66	32.73	32.73	0.23%	13,052
Sep 11, 2025	32.65	32.75	32.64	32.65	32.65	-0.03%	11,144
Sep 10, 2025	32.62	32.66	32.62	32.66	32.66	0.02%	5,306
Sep 9, 2025	32.63	32.67	32.59	32.66	32.66	0.08%	43,166
Sep 8, 2025	32.65	32.72	32.60	32.63	32.63	-0.02%	8,521
Sep 5, 2025	32.60	32.68	32.56	32.64	32.63	0.03%	5,019
Sep 4, 2025	32.57	32.63	32.55	32.63	32.62	0.17%	11,639
Sep 3, 2025	32.57	32.61	32.49	32.57	32.57	0.15%	11,648
Sep 2, 2025	32.43	32.53	32.41	32.52	32.52	-0.14%	4,489
Aug 29, 2025	32.54	32.62	32.52	32.57	32.57	-0.09%	3,858
Aug 28, 2025	32.54	32.66	32.52	32.60	32.59	0.15%	7,963
Aug 27, 2025	32.51	32.59	32.49	32.55	32.55	-	213,856
Aug 26, 2025	32.51	32.60	32.47	32.55	32.55	0.09%	13,378
Aug 25, 2025	32.55	32.59	32.50	32.52	32.52	0.02%	13,010
Aug 22, 2025	32.56	32.56	32.51	32.51	32.51	0.35%	1,167
Aug 21, 2025	32.41	32.42	32.34	32.40	32.40	-0.02%	3,856
Aug 20, 2025	32.41	32.42	32.32	32.40	32.40	-0.02%	15,827
Aug 19, 2025	32.42	32.47	32.38	32.41	32.41	-0.26%	14,681
Aug 18, 2025	32.38	32.50	32.38	32.49	32.49	0.17%	3,279
Aug 15, 2025	32.45	32.50	32.38	32.44	32.44	-	1,514
Aug 14, 2025	32.40	32.49	32.38	32.44	32.44	0.08%	9,849
Aug 13, 2025	32.47	32.47	32.37	32.41	32.41	-0.05%	35,678
Aug 12, 2025	32.32	32.45	32.32	32.43	32.42	0.38%	7,564
Aug 11, 2025	32.35	32.36	32.30	32.30	32.30	-0.02%	1,492
Aug 8, 2025	32.31	32.32	32.31	32.31	32.31	0.21%	1,299
Aug 7, 2025	32.22	32.29	32.22	32.24	32.24	0.01%	4,248
Aug 6, 2025	32.15	32.24	32.12	32.24	32.24	0.25%	10,116
Aug 5, 2025	32.17	32.22	32.11	32.16	32.16	-0.15%	16,625
Aug 4, 2025	32.19	32.20	32.17	32.20	32.20	0.62%	3,679
Aug 1, 2025	31.95	32.03	31.91	32.00	32.00	-0.55%	2,973
Jul 31, 2025	32.24	32.33	32.16	32.18	32.18	-0.09%	11,484
Jul 30, 2025	32.24	32.24	32.21	32.21	32.21	-0.03%	430
Jul 29, 2025	32.20	32.25	32.17	32.22	32.22	-0.08%	3,391
Jul 28, 2025	32.21	32.30	32.21	32.25	32.25	0.09%	3,995
Jul 25, 2025	32.21	32.27	32.21	32.22	32.22	0.09%	1,233
Jul 24, 2025	32.23	32.24	32.14	32.19	32.18	0.14%	2,651
Jul 23, 2025	32.12	32.18	32.10	32.14	32.14	0.09%	3,693
Jul 22, 2025	32.09	32.11	31.99	32.11	32.11	0.14%	32,790
Jul 21, 2025	32.01	32.13	32.01	32.07	32.07	0.08%	7,507
Jul 18, 2025	32.05	32.07	31.98	32.04	32.04	0.15%	48,345
Jul 17, 2025	31.98	32.03	31.95	31.99	31.99	0.15%	5,085