XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.48	45.90	45.20	45.36	45.36	-0.55%	60,259
Apr 27, 2026	45.44	45.65	45.37	45.61	45.61	0.40%	14,423
Apr 24, 2026	45.46	45.53	45.11	45.43	45.43	-0.03%	27,024
Apr 23, 2026	45.44	45.62	45.03	45.44	45.44	-0.39%	13,866
Apr 22, 2026	45.83	45.83	45.36	45.62	45.62	0.42%	16,990
Apr 21, 2026	45.70	45.92	45.19	45.43	45.43	-0.24%	48,815
Apr 20, 2026	45.11	45.59	45.11	45.54	45.54	0.46%	13,477
Apr 17, 2026	44.72	45.66	44.72	45.33	45.33	1.98%	23,002
Apr 16, 2026	44.37	44.56	44.21	44.45	44.45	0.12%	92,225
Apr 15, 2026	44.64	44.64	44.22	44.40	44.40	-0.58%	19,651
Apr 14, 2026	44.46	44.66	44.30	44.66	44.66	0.90%	23,612
Apr 13, 2026	43.51	44.26	43.49	44.26	44.26	1.51%	14,383
Apr 10, 2026	44.02	44.02	43.58	43.60	43.60	-0.89%	8,997
Apr 9, 2026	43.51	44.13	43.45	43.99	43.99	0.57%	9,480
Apr 8, 2026	43.74	44.06	43.59	43.74	43.74	2.75%	30,151
Apr 7, 2026	42.37	42.77	42.22	42.57	42.57	0.05%	22,206
Apr 6, 2026	42.28	42.55	42.02	42.55	42.55	0.73%	38,787
Apr 2, 2026	41.62	42.47	41.60	42.24	42.24	-0.28%	25,630
Apr 1, 2026	42.34	42.77	42.25	42.36	42.36	0.47%	31,206
Mar 31, 2026	41.66	42.35	41.42	42.16	42.16	2.55%	47,643
Mar 30, 2026	41.62	41.62	40.99	41.11	41.11	-0.05%	16,571
Mar 27, 2026	41.67	41.71	41.13	41.13	41.13	-1.81%	22,134
Mar 26, 2026	42.05	42.55	41.88	41.89	41.89	-1.32%	27,276
Mar 25, 2026	42.58	42.69	42.00	42.45	42.45	0.48%	21,158
Mar 24, 2026	41.88	42.43	41.66	42.25	42.25	0.76%	23,228
Mar 23, 2026	41.82	42.55	41.76	41.93	41.93	1.92%	32,117
Mar 20, 2026	41.72	41.84	41.14	41.14	40.98	-1.63%	14,129
Mar 19, 2026	41.27	42.12	41.27	41.82	41.66	0.38%	61,795
Mar 18, 2026	42.00	42.17	41.66	41.66	41.50	-1.42%	54,130
Mar 17, 2026	42.28	42.43	42.05	42.26	42.10	0.74%	44,708
Mar 16, 2026	42.17	42.30	41.90	41.95	41.79	0.50%	21,227
Mar 13, 2026	41.88	42.02	41.42	41.74	41.58	0.26%	23,489
Mar 12, 2026	41.87	42.04	41.59	41.63	41.47	-1.54%	23,181
Mar 11, 2026	42.35	42.45	41.97	42.28	42.12	-0.45%	31,336
Mar 10, 2026	42.64	43.13	42.32	42.47	42.30	-0.59%	37,073
Mar 9, 2026	42.19	42.76	41.31	42.72	42.55	0.19%	34,738
Mar 6, 2026	42.67	42.68	42.28	42.64	42.47	-1.93%	20,751
Mar 5, 2026	43.91	44.07	43.19	43.48	43.31	-1.76%	21,651
Mar 4, 2026	44.31	44.39	43.93	44.26	44.09	0.50%	15,742
Mar 3, 2026	43.48	44.29	43.26	44.04	43.87	-0.52%	18,793
Mar 2, 2026	43.64	44.42	43.64	44.27	44.10	0.16%	20,929
Feb 27, 2026	44.31	44.31	43.98	44.20	44.03	-1.54%	19,885
Feb 26, 2026	44.68	45.08	44.48	44.89	44.71	0.47%	19,246
Feb 25, 2026	44.42	44.68	44.07	44.68	44.51	1.55%	16,470
Feb 24, 2026	43.57	44.30	43.57	44.00	43.83	0.82%	19,907
Feb 23, 2026	44.30	44.46	43.41	43.64	43.47	-1.76%	21,655
Feb 20, 2026	43.95	44.59	43.95	44.42	44.25	0.41%	39,552
Feb 19, 2026	44.23	44.32	44.01	44.24	44.07	-0.63%	62,709
Feb 18, 2026	44.69	44.91	44.39	44.52	44.35	-0.18%	12,308
Feb 17, 2026	44.76	44.98	44.27	44.60	44.43	-0.56%	15,879
Feb 13, 2026	44.46	44.94	44.30	44.85	44.68	1.45%	41,272
Feb 12, 2026	45.35	45.47	44.06	44.21	44.04	-1.84%	22,505
Feb 11, 2026	45.44	45.51	44.79	45.04	44.86	-0.22%	89,357
Feb 10, 2026	45.26	45.43	45.09	45.14	44.96	-0.11%	12,556
Feb 9, 2026	45.24	45.41	45.00	45.19	45.01	-0.24%	10,737
Feb 6, 2026	44.54	45.36	44.38	45.30	45.12	2.95%	21,215
Feb 5, 2026	43.73	44.37	43.73	44.00	43.83	-0.05%	18,320
Feb 4, 2026	43.77	44.44	43.77	44.02	43.85	1.15%	39,438
Feb 3, 2026	44.03	44.08	43.05	43.52	43.35	-0.98%	34,426
Feb 2, 2026	43.26	44.06	43.26	43.95	43.78	1.24%	29,334
Jan 30, 2026	43.42	43.64	43.15	43.41	43.24	-0.85%	11,141
Jan 29, 2026	43.72	43.79	43.38	43.78	43.61	0.55%	20,880
Jan 28, 2026	44.00	44.04	43.50	43.54	43.37	-0.59%	48,415
Jan 27, 2026	44.16	44.16	43.68	43.80	43.63	-1.02%	28,866
Jan 26, 2026	44.16	44.46	44.08	44.25	44.08	0.36%	97,589
Jan 23, 2026	44.85	44.85	43.99	44.09	43.92	-1.69%	21,176
Jan 22, 2026	44.95	45.17	44.79	44.85	44.68	0.36%	22,975
Jan 21, 2026	44.01	44.94	43.98	44.69	44.52	2.29%	43,478
Jan 20, 2026	43.45	44.08	43.45	43.69	43.52	-1.18%	22,391
Jan 16, 2026	44.44	44.45	44.17	44.21	44.04	-0.50%	19,489
Jan 15, 2026	43.91	44.45	43.91	44.43	44.26	1.47%	130,953
Jan 14, 2026	43.52	43.79	43.44	43.79	43.61	0.56%	14,039
Jan 13, 2026	43.92	43.92	43.39	43.54	43.37	-0.62%	16,661
Jan 12, 2026	43.42	43.84	43.42	43.81	43.64	0.30%	12,261
Jan 9, 2026	43.52	43.87	43.34	43.68	43.51	0.46%	22,695
Jan 8, 2026	42.83	43.60	42.83	43.48	43.31	1.09%	9,690
Jan 7, 2026	43.49	43.49	42.75	43.01	42.84	-1.01%	22,882
Jan 6, 2026	43.12	43.45	42.83	43.45	43.28	0.46%	24,108
Jan 5, 2026	42.66	43.49	42.66	43.25	43.08	1.69%	19,976
Jan 2, 2026	42.37	42.53	42.14	42.53	42.36	1.03%	11,587
Dec 31, 2025	42.55	42.55	42.09	42.10	41.93	-1.07%	26,073
Dec 30, 2025	42.94	42.94	42.53	42.55	42.38	-0.70%	16,702
Dec 29, 2025	43.06	43.08	42.75	42.85	42.68	-0.74%	18,646
Dec 26, 2025	43.16	43.18	42.97	43.17	43.00	-0.09%	11,535
Dec 24, 2025	43.11	43.21	42.97	43.21	43.04	0.42%	10,483
Dec 23, 2025	43.20	43.20	42.98	43.03	42.86	-0.30%	150,584
Dec 22, 2025	43.00	43.45	43.00	43.16	42.99	-0.12%	44,556
Dec 19, 2025	43.23	43.29	43.05	43.21	42.80	-0.21%	12,887
Dec 18, 2025	43.52	43.60	43.19	43.30	42.89	0.37%	21,940
Dec 17, 2025	43.43	43.43	43.07	43.14	42.73	-0.39%	14,021
Dec 16, 2025	43.38	43.66	43.16	43.31	42.90	-0.53%	12,014
Dec 15, 2025	43.95	43.95	43.49	43.54	43.13	-0.27%	16,093
Dec 12, 2025	44.00	44.05	43.55	43.66	43.25	-0.41%	8,574
Dec 11, 2025	43.84	43.95	43.70	43.84	43.43	0.97%	27,516
Dec 10, 2025	42.46	43.60	42.46	43.42	43.01	2.14%	30,877
Dec 9, 2025	42.25	42.74	42.25	42.51	42.11	0.38%	30,099
Dec 8, 2025	42.76	42.76	42.28	42.35	41.95	-0.40%	19,253
Dec 5, 2025	42.49	42.75	42.47	42.52	42.12	-0.07%	15,735
Dec 4, 2025	42.64	42.77	42.45	42.55	42.15	-0.23%	44,438
Dec 3, 2025	42.25	42.76	42.25	42.65	42.25	1.11%	28,496