XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.18	47.90	47.18	47.89	47.89	0.82%	636
Jun 25, 2026	47.60	48.04	47.34	47.50	47.50	0.90%	20,415
Jun 24, 2026	46.75	47.58	46.75	47.08	47.08	0.72%	9,267
Jun 23, 2026	46.22	46.93	46.21	46.74	46.74	-0.74%	30,054
Jun 22, 2026	47.08	47.28	46.97	47.09	47.09	0.36%	11,990
Jun 18, 2026	47.00	47.12	46.64	46.95	46.92	1.10%	10,775
Jun 17, 2026	47.05	47.33	46.43	46.44	46.41	-1.02%	15,974
Jun 16, 2026	47.08	47.37	46.85	46.92	46.89	-0.34%	6,058
Jun 15, 2026	47.63	47.63	47.02	47.08	47.05	-0.02%	15,546
Jun 12, 2026	46.89	47.44	46.79	47.09	47.06	0.86%	18,460
Jun 11, 2026	46.02	46.71	45.89	46.69	46.66	2.28%	24,157
Jun 10, 2026	46.03	46.66	45.65	45.65	45.62	-0.98%	29,388
Jun 9, 2026	46.12	46.53	45.47	46.10	46.07	0.83%	11,386
Jun 8, 2026	45.89	46.07	45.61	45.72	45.69	0.66%	125,371
Jun 5, 2026	45.67	46.02	45.33	45.42	45.39	-1.24%	15,941
Jun 4, 2026	45.69	46.23	45.69	45.99	45.96	0.55%	16,507
Jun 3, 2026	45.82	45.82	45.54	45.74	45.71	-0.48%	27,372
Jun 2, 2026	45.72	46.04	45.72	45.96	45.93	0.61%	9,772
Jun 1, 2026	45.48	45.77	45.18	45.68	45.65	-	27,147
May 29, 2026	46.18	46.18	45.68	45.68	45.65	-0.76%	325,668
May 28, 2026	46.12	46.23	45.79	46.03	46.00	-0.22%	21,658
May 27, 2026	46.42	46.60	46.08	46.13	46.10	-0.39%	94,655
May 26, 2026	46.15	46.31	45.88	46.31	46.28	1.36%	12,104
May 22, 2026	45.63	45.80	45.39	45.69	45.66	0.62%	75,399
May 21, 2026	45.01	45.51	44.71	45.41	45.38	0.53%	9,892
May 20, 2026	44.48	45.25	44.20	45.17	45.14	2.15%	18,589
May 19, 2026	44.54	44.57	44.20	44.22	44.19	-1.29%	32,494
May 18, 2026	44.66	45.08	44.66	44.80	44.77	0.29%	25,010
May 15, 2026	44.68	44.88	44.63	44.67	44.64	-1.02%	19,795
May 14, 2026	44.98	45.33	44.97	45.13	45.10	0.85%	11,643
May 13, 2026	45.07	45.07	44.59	44.75	44.72	-0.60%	29,370
May 12, 2026	45.37	45.37	44.75	45.02	44.99	-0.91%	14,617
May 11, 2026	46.01	46.01	45.40	45.44	45.41	-1.04%	19,512
May 8, 2026	46.00	46.09	45.81	45.91	45.88	0.03%	27,128
May 7, 2026	46.36	46.36	45.76	45.90	45.87	-1.06%	18,408
May 6, 2026	46.28	46.39	46.09	46.39	46.36	0.78%	14,977
May 5, 2026	45.40	46.13	45.40	46.03	46.00	2.02%	21,790
May 4, 2026	45.54	45.61	44.98	45.12	45.09	-1.03%	19,189
May 1, 2026	45.70	45.77	45.45	45.59	45.56	0.18%	22,781
Apr 30, 2026	45.00	45.66	44.95	45.51	45.48	1.40%	38,516
Apr 29, 2026	45.16	45.34	44.82	44.88	44.85	-1.06%	16,885
Apr 28, 2026	45.48	45.90	45.20	45.36	45.33	-0.55%	60,259
Apr 27, 2026	45.44	45.65	45.37	45.61	45.58	0.40%	14,423
Apr 24, 2026	45.46	45.53	45.11	45.43	45.40	-0.03%	27,024
Apr 23, 2026	45.44	45.62	45.03	45.44	45.41	-0.39%	13,866
Apr 22, 2026	45.83	45.83	45.36	45.62	45.59	0.42%	16,990
Apr 21, 2026	45.70	45.92	45.19	45.43	45.40	-0.24%	48,815
Apr 20, 2026	45.11	45.59	45.11	45.54	45.51	0.46%	13,477
Apr 17, 2026	44.72	45.66	44.72	45.33	45.30	1.98%	23,002
Apr 16, 2026	44.37	44.56	44.21	44.45	44.42	0.12%	92,225
Apr 15, 2026	44.64	44.64	44.22	44.40	44.37	-0.58%	19,651
Apr 14, 2026	44.46	44.66	44.30	44.66	44.63	0.90%	23,612
Apr 13, 2026	43.51	44.26	43.49	44.26	44.23	1.51%	14,383
Apr 10, 2026	44.02	44.02	43.58	43.60	43.57	-0.89%	8,997
Apr 9, 2026	43.51	44.13	43.45	43.99	43.96	0.57%	9,480
Apr 8, 2026	43.74	44.06	43.59	43.74	43.71	2.75%	30,151
Apr 7, 2026	42.37	42.77	42.22	42.57	42.54	0.05%	22,206
Apr 6, 2026	42.28	42.55	42.02	42.55	42.52	0.73%	38,787
Apr 2, 2026	41.62	42.47	41.60	42.24	42.21	-0.28%	25,630
Apr 1, 2026	42.34	42.77	42.25	42.36	42.33	0.47%	31,206
Mar 31, 2026	41.66	42.35	41.42	42.16	42.13	2.55%	47,643
Mar 30, 2026	41.62	41.62	40.99	41.11	41.08	-0.05%	16,571
Mar 27, 2026	41.67	41.71	41.13	41.13	41.10	-1.81%	22,134
Mar 26, 2026	42.05	42.55	41.88	41.89	41.86	-1.32%	27,276
Mar 25, 2026	42.58	42.69	42.00	42.45	42.42	0.48%	21,158
Mar 24, 2026	41.88	42.43	41.66	42.25	42.22	0.76%	23,228
Mar 23, 2026	41.82	42.55	41.76	41.93	41.90	2.32%	32,117
Mar 20, 2026	41.72	41.84	41.14	41.14	40.95	-1.63%	14,129
Mar 19, 2026	41.27	42.12	41.27	41.82	41.63	0.38%	61,795
Mar 18, 2026	42.00	42.17	41.66	41.66	41.47	-1.42%	54,130
Mar 17, 2026	42.28	42.43	42.05	42.26	42.07	0.74%	44,708
Mar 16, 2026	42.17	42.30	41.90	41.95	41.76	0.50%	21,227
Mar 13, 2026	41.88	42.02	41.42	41.74	41.55	0.26%	23,489
Mar 12, 2026	41.87	42.04	41.59	41.63	41.44	-1.54%	23,181
Mar 11, 2026	42.35	42.45	41.97	42.28	42.09	-0.45%	31,336
Mar 10, 2026	42.64	43.13	42.32	42.47	42.28	-0.59%	37,073
Mar 9, 2026	42.19	42.76	41.31	42.72	42.53	0.19%	34,738
Mar 6, 2026	42.67	42.68	42.28	42.64	42.45	-1.93%	20,751
Mar 5, 2026	43.91	44.07	43.19	43.48	43.28	-1.76%	21,651
Mar 4, 2026	44.31	44.39	43.93	44.26	44.06	0.50%	15,742
Mar 3, 2026	43.48	44.29	43.26	44.04	43.84	-0.52%	18,793
Mar 2, 2026	43.64	44.42	43.64	44.27	44.07	0.16%	20,929
Feb 27, 2026	44.31	44.31	43.98	44.20	44.00	-1.54%	19,885
Feb 26, 2026	44.68	45.08	44.48	44.89	44.69	0.47%	19,246
Feb 25, 2026	44.42	44.68	44.07	44.68	44.48	1.55%	16,470
Feb 24, 2026	43.57	44.30	43.57	44.00	43.80	0.82%	19,907
Feb 23, 2026	44.30	44.46	43.41	43.64	43.44	-1.76%	21,655
Feb 20, 2026	43.95	44.59	43.95	44.42	44.22	0.41%	39,552
Feb 19, 2026	44.23	44.32	44.01	44.24	44.04	-0.63%	62,709
Feb 18, 2026	44.69	44.91	44.39	44.52	44.32	-0.18%	12,308
Feb 17, 2026	44.76	44.98	44.27	44.60	44.40	-0.56%	15,879
Feb 13, 2026	44.46	44.94	44.30	44.85	44.65	1.45%	41,272
Feb 12, 2026	45.35	45.47	44.06	44.21	44.01	-1.84%	22,505
Feb 11, 2026	45.44	45.51	44.79	45.04	44.84	-0.22%	89,357
Feb 10, 2026	45.26	45.43	45.09	45.14	44.93	-0.11%	12,556
Feb 9, 2026	45.24	45.41	45.00	45.19	44.98	-0.24%	10,737
Feb 6, 2026	44.54	45.36	44.38	45.30	45.09	2.95%	21,215
Feb 5, 2026	43.73	44.37	43.73	44.00	43.80	-0.05%	18,320
Feb 4, 2026	43.77	44.44	43.77	44.02	43.82	1.15%	39,438
Feb 3, 2026	44.03	44.08	43.05	43.52	43.32	-0.98%	34,426