|
Closing price on 5/31/2024
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.30 |
| Volume |
6,400 |
| Split-adjusted Price |
6.90 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.30
|
6.90
|
6.40
|
6.90
|
6,400
|
|
|
5/30/2024
|
+0.60 / +9.23%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.30
|
7.10
|
200
|
|
|
5/29/2024
|
+0.50 / +7.69%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.50
|
7.00
|
300
|
|
|
5/28/2024
|
-0.60 / -8.11%
|
6.50
|
7.00
|
6.30
|
6.80
|
6.50
|
6.80
|
5,200
|
|
|
5/27/2024
|
+0.80 / +12.12%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
100
|
|
|
5/24/2024
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,500
|
|
|
5/23/2024
|
-0.70 / -9.72%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
8,600
|
|
|
5/22/2024
|
+0.60 / +9.52%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.20
|
6.90
|
1,100
|
|
|
5/21/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4,000
|
|
|
5/20/2024
|
-0.10 / -1.49%
|
6.60
|
6.60
|
5.90
|
6.60
|
6.20
|
6.60
|
9,900
|
|
|
5/17/2024
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
5/16/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
5/15/2024
|
-0.20 / -2.90%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
6,900
|
|
|
5/14/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,700
|
|
|
5/13/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
6.10
|
6.90
|
6.90
|
6.90
|
5,000
|
|
|
5/10/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
5/9/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
5/8/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
5/7/2024
|
+0.50 / +8.06%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.90
|
6.70
|
1,300
|
|
|
5/6/2024
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.20
|
6.50
|
9,600
|
|
|
5/3/2024
|
+0.90 / +13.85%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.20
|
7.40
|
1,000
|
|
|
5/2/2024
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
1,400
|
|
|
4/26/2024
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.70
|
6.80
|
1,900
|
|
|
4/25/2024
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
500
|
|
|
4/24/2024
|
+0.10 / +1.61%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.70
|
6.30
|
1,300
|
|
|
4/23/2024
|
+0.10 / +1.56%
|
7.20
|
7.20
|
5.60
|
6.50
|
6.20
|
6.50
|
500
|
|
|
4/22/2024
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,500
|
|
|
4/19/2024
|
-0.30 / -4.41%
|
6.70
|
7.70
|
6.00
|
6.50
|
6.20
|
6.50
|
12,800
|
|
|
4/17/2024
|
+0.50 / +8.06%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
5,000
|
|
|
4/16/2024
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.20
|
6.40
|
7,700
|
|
|