XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.49	35.54	35.38	35.45	-	-1.36%	37,296
Aug 13, 2025	35.92	36.02	35.82	35.94	35.94	1.13%	218,646
Aug 12, 2025	35.30	35.63	35.27	35.54	35.54	1.02%	69,108
Aug 11, 2025	35.25	35.35	35.13	35.18	35.18	-0.20%	44,521
Aug 8, 2025	35.16	35.25	35.09	35.25	35.25	-0.11%	42,608
Aug 7, 2025	35.37	35.40	35.17	35.29	35.29	0.97%	27,911
Aug 6, 2025	34.94	34.99	34.76	34.95	34.95	0.34%	133,913
Aug 5, 2025	34.84	34.91	34.73	34.83	34.83	0.26%	84,364
Aug 4, 2025	34.80	34.81	34.64	34.74	34.74	0.99%	53,427
Aug 1, 2025	34.53	34.53	34.27	34.40	34.40	-0.75%	74,584
Jul 31, 2025	34.74	34.81	34.59	34.66	34.66	-0.52%	51,208
Jul 30, 2025	34.94	34.98	34.76	34.84	34.84	-0.68%	257,158
Jul 29, 2025	35.10	35.11	34.99	35.08	35.08	0.37%	197,971
Jul 28, 2025	35.08	35.10	34.87	34.95	34.95	-0.77%	69,752
Jul 25, 2025	35.11	35.25	35.07	35.22	35.22	-0.09%	45,174
Jul 24, 2025	35.39	35.40	35.25	35.25	35.25	-0.73%	54,159
Jul 23, 2025	35.38	35.56	35.35	35.51	35.51	0.94%	84,105
Jul 22, 2025	35.04	35.21	34.94	35.18	35.18	-0.23%	55,948
Jul 21, 2025	35.17	35.39	35.14	35.26	35.26	0.69%	59,232
Jul 18, 2025	35.17	35.22	35.02	35.02	35.02	-0.17%	65,627
Jul 17, 2025	34.84	35.14	34.84	35.08	35.08	0.46%	283,506
Jul 16, 2025	34.69	34.92	34.59	34.92	34.92	0.55%	108,131
Jul 15, 2025	34.81	34.85	34.67	34.73	34.73	0.90%	58,419
Jul 14, 2025	34.40	34.50	34.38	34.42	34.42	0.06%	61,350
Jul 11, 2025	34.42	34.49	34.38	34.40	34.40	-0.32%	45,209
Jul 10, 2025	34.52	34.57	34.37	34.51	34.51	0.03%	74,712
Jul 9, 2025	34.56	34.57	34.44	34.50	34.50	-0.12%	87,315
Jul 8, 2025	34.55	34.57	34.43	34.54	34.54	0.67%	116,006
Jul 7, 2025	34.46	34.57	34.25	34.31	34.31	-1.69%	73,893
Jul 3, 2025	34.77	34.96	34.77	34.90	34.90	0.87%	28,409
Jul 2, 2025	34.41	34.66	34.38	34.60	34.60	0.32%	114,857
Jul 1, 2025	34.50	34.60	34.42	34.49	34.49	0.03%	118,461
Jun 30, 2025	34.27	34.48	34.21	34.48	34.48	0.29%	81,625
Jun 27, 2025	34.37	34.50	34.25	34.38	34.38	-0.09%	81,293
Jun 26, 2025	34.28	34.46	34.28	34.41	34.41	0.56%	56,970
Jun 25, 2025	34.18	34.24	34.09	34.22	34.22	-0.09%	57,688
Jun 24, 2025	33.99	34.35	33.98	34.25	34.09	2.27%	87,140
Jun 23, 2025	33.09	33.49	33.04	33.49	33.33	0.72%	145,479
Jun 20, 2025	33.50	33.51	33.17	33.25	33.10	-0.33%	44,054
Jun 18, 2025	33.45	33.54	33.36	33.36	33.21	-0.12%	90,522
Jun 17, 2025	33.64	33.69	33.35	33.40	33.25	-1.24%	99,371
Jun 16, 2025	33.83	34.03	33.80	33.82	33.66	0.96%	103,822
Jun 13, 2025	33.50	33.63	33.39	33.50	33.34	-1.62%	85,423
Jun 12, 2025	33.97	34.07	33.94	34.05	33.89	0.09%	59,259
Jun 11, 2025	34.05	34.14	33.94	34.02	33.86	0.29%	81,714
Jun 10, 2025	33.85	33.93	33.70	33.92	33.76	0.56%	114,631
Jun 9, 2025	33.62	33.80	33.60	33.73	33.57	0.84%	265,036
Jun 6, 2025	33.39	33.49	33.34	33.45	33.29	0.18%	708,344
Jun 5, 2025	33.48	33.53	33.30	33.39	33.24	0.54%	110,295
Jun 4, 2025	33.13	33.26	33.10	33.21	33.06	1.37%	107,133