XBOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.65	33.65	33.46	33.61	33.61	-0.48%	2,143
Mar 4, 2026	33.67	33.80	33.67	33.77	33.77	0.52%	7,640
Mar 3, 2026	33.31	33.64	33.26	33.60	33.60	-0.42%	4,456
Mar 2, 2026	33.62	33.78	33.62	33.74	33.74	-0.07%	17,591
Feb 27, 2026	33.62	33.76	33.62	33.76	33.76	-0.25%	12,424
Feb 26, 2026	34.01	34.01	33.74	33.85	33.85	-0.24%	1,600
Feb 25, 2026	33.84	33.93	33.81	33.93	33.93	0.44%	3,409
Feb 24, 2026	33.60	33.78	33.60	33.78	33.78	0.59%	11,401
Feb 23, 2026	33.65	33.65	33.56	33.58	33.58	-0.66%	14,158
Feb 20, 2026	33.72	33.83	33.69	33.80	33.80	0.39%	6,320
Feb 19, 2026	33.64	33.67	33.58	33.67	33.67	-0.15%	9,571
Feb 18, 2026	33.74	33.84	33.66	33.72	33.72	0.25%	7,213
Feb 17, 2026	33.47	33.68	33.47	33.64	33.64	0.17%	2,100
Feb 13, 2026	33.58	33.71	33.54	33.58	33.58	-0.01%	10,522
Feb 12, 2026	33.79	33.83	33.58	33.58	33.58	-0.78%	2,605
Feb 11, 2026	33.81	33.86	33.81	33.85	33.85	-0.03%	2,849
Feb 10, 2026	33.89	33.92	33.82	33.86	33.86	-0.14%	6,519
Feb 9, 2026	33.73	33.90	33.73	33.90	33.90	0.42%	2,448
Feb 6, 2026	33.70	33.80	33.67	33.76	33.76	0.98%	1,377
Feb 5, 2026	33.47	33.51	33.43	33.43	33.43	-0.72%	1,357
Feb 4, 2026	33.70	33.76	33.57	33.68	33.68	-0.07%	1,108
Feb 3, 2026	33.94	33.95	33.61	33.70	33.70	-0.55%	24,914
Feb 2, 2026	33.82	33.89	33.79	33.89	33.89	0.35%	2,994
Jan 30, 2026	33.85	33.85	33.69	33.77	33.77	-0.23%	2,891
Jan 29, 2026	33.81	33.85	33.64	33.85	33.85	-0.10%	813
Jan 28, 2026	33.88	33.88	33.80	33.88	33.88	-0.02%	3,239
Jan 27, 2026	33.85	33.89	33.82	33.89	33.89	0.16%	566
Jan 26, 2026	33.77	33.90	33.77	33.84	33.84	0.22%	4,616
Jan 23, 2026	33.76	33.76	33.72	33.76	33.76	0.04%	2,761
Jan 22, 2026	33.72	33.75	33.69	33.75	33.75	0.28%	4,810
Jan 21, 2026	33.55	33.65	33.52	33.65	33.65	0.69%	3,658
Jan 20, 2026	33.48	33.58	33.37	33.42	33.42	-1.12%	4,313
Jan 16, 2026	33.80	33.86	33.80	33.80	33.80	0.09%	489
Jan 15, 2026	33.84	33.84	33.77	33.77	33.77	0.13%	659
Jan 14, 2026	33.71	33.73	33.57	33.73	33.73	-0.18%	34,308
Jan 13, 2026	33.84	33.84	33.75	33.79	33.79	-0.17%	7,852
Jan 12, 2026	33.82	33.85	33.82	33.85	33.84	0.10%	1,078
Jan 9, 2026	33.77	33.86	33.75	33.81	33.81	0.33%	2,424
Jan 8, 2026	33.65	33.76	33.60	33.70	33.70	0.03%	4,116
Jan 7, 2026	33.73	33.80	33.69	33.69	33.69	-0.16%	39,212
Jan 6, 2026	33.64	33.75	33.64	33.75	33.75	0.29%	13,346
Jan 5, 2026	33.56	33.69	33.56	33.65	33.65	0.29%	322,414
Jan 2, 2026	33.56	33.61	33.47	33.55	33.55	-0.01%	178,249
Dec 31, 2025	33.54	33.63	33.54	33.56	33.55	-0.25%	4,028
Dec 30, 2025	33.60	33.65	33.57	33.64	33.64	0.06%	3,671
Dec 29, 2025	33.67	33.67	33.61	33.62	33.62	-0.16%	1,478
Dec 26, 2025	33.69	33.69	33.62	33.68	33.68	0.06%	8,892
Dec 24, 2025	33.57	33.68	33.57	33.66	33.66	0.10%	2,544
Dec 23, 2025	33.63	33.67	33.59	33.62	33.62	0.25%	2,751
Dec 22, 2025	33.57	33.57	33.54	33.54	33.54	0.18%	418
Dec 19, 2025	33.24	33.48	33.24	33.48	33.48	0.60%	6,467
Dec 18, 2025	33.29	33.34	33.25	33.28	33.28	0.43%	2,874
Dec 17, 2025	33.27	33.32	33.14	33.14	33.14	-0.59%	2,325
Dec 16, 2025	33.31	33.34	33.20	33.33	33.33	0.01%	6,334
Dec 15, 2025	33.40	33.41	33.29	33.33	33.33	-0.10%	3,877
Dec 12, 2025	33.41	33.43	33.32	33.37	33.37	-0.38%	6,410
Dec 11, 2025	33.40	33.52	33.39	33.49	33.49	0.18%	3,808
Dec 10, 2025	33.33	33.48	33.30	33.43	33.43	0.40%	1,562
Dec 9, 2025	33.36	33.39	33.27	33.30	33.30	0.04%	2,888
Dec 8, 2025	33.38	33.38	33.29	33.29	33.29	-0.34%	4,030
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