XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.00	36.12	35.95	36.08	36.08	0.48%	6,800
Dec 19, 2024	36.02	36.05	35.91	35.91	35.91	-0.21%	37,974
Dec 18, 2024	36.18	36.26	35.96	35.99	35.99	-0.62%	16,761
Dec 17, 2024	36.19	36.22	36.17	36.21	36.21	-0.03%	27,981
Dec 16, 2024	36.19	36.24	36.19	36.22	36.22	0.01%	3,158
Dec 13, 2024	36.24	36.24	36.18	36.22	36.22	0.04%	3,492
Dec 12, 2024	36.13	36.21	36.13	36.20	36.20	0.09%	9,574
Dec 11, 2024	36.20	36.20	36.17	36.17	36.17	0.01%	3,302
Dec 10, 2024	36.17	36.19	36.17	36.17	36.17	0.01%	2,632
Dec 9, 2024	36.17	36.17	36.15	36.16	36.16	-0.05%	8,533
Dec 6, 2024	36.18	36.18	36.17	36.18	36.18	0.06%	5,493
Dec 5, 2024	36.18	36.18	36.15	36.16	36.16	-	4,146
Dec 4, 2024	36.16	36.17	36.15	36.16	36.16	0.02%	11,862
Dec 3, 2024	36.12	36.15	36.12	36.15	36.15	0.06%	10,103
Dec 2, 2024	36.14	36.14	36.10	36.13	36.13	0.08%	7,439
Nov 29, 2024	36.12	36.14	36.10	36.10	36.10	0.06%	4,026
Nov 27, 2024	35.99	36.10	35.99	36.08	36.08	-	4,503
Nov 26, 2024	36.05	36.08	36.05	36.08	36.08	0.14%	2,215
Nov 25, 2024	36.04	36.04	36.01	36.03	36.03	0.07%	5,130
Nov 22, 2024	35.98	36.01	35.97	36.01	36.01	0.14%	4,719
Nov 21, 2024	35.94	35.96	35.90	35.96	35.96	0.09%	5,679
Nov 20, 2024	35.91	35.94	35.86	35.92	35.92	-0.06%	7,881
Nov 19, 2024	35.89	35.95	35.89	35.94	35.94	0.07%	4,182
Nov 18, 2024	35.87	35.94	35.87	35.92	35.92	0.14%	5,853
Nov 15, 2024	35.93	35.93	35.85	35.87	35.87	-0.27%	10,505
Nov 14, 2024	35.97	35.99	35.96	35.97	35.97	-0.01%	13,382
Nov 13, 2024	35.96	35.99	35.96	35.97	35.97	0.07%	3,429
Nov 12, 2024	35.99	36.01	35.94	35.95	35.95	-0.18%	13,900
Nov 11, 2024	35.98	36.01	35.97	36.01	36.01	0.15%	3,217
Nov 8, 2024	35.96	35.99	35.95	35.96	35.96	0.07%	8,100
Nov 7, 2024	35.93	35.95	35.92	35.93	35.93	0.20%	1,911
Nov 6, 2024	35.87	35.88	35.83	35.86	35.86	0.56%	11,695
Nov 5, 2024	35.65	35.72	35.64	35.66	35.66	0.28%	17,583
Nov 4, 2024	35.54	35.60	35.54	35.56	35.56	0.03%	15,478
Nov 1, 2024	35.64	35.64	35.55	35.55	35.55	0.20%	3,744
Oct 31, 2024	35.58	35.58	35.48	35.48	35.48	-0.53%	47,885
Oct 30, 2024	35.68	35.72	35.66	35.67	35.67	-0.08%	24,865
Oct 29, 2024	35.68	35.73	35.67	35.70	35.70	0.09%	12,434
Oct 28, 2024	35.69	35.70	35.66	35.67	35.67	0.10%	35,654
Oct 25, 2024	35.62	35.71	35.62	35.63	35.63	-	11,679
Oct 24, 2024	35.57	35.66	35.57	35.63	35.63	0.01%	6,312
Oct 23, 2024	35.66	35.67	35.59	35.63	35.63	-0.18%	11,572
Oct 22, 2024	35.59	35.73	35.59	35.69	35.69	0.01%	46,381
Oct 21, 2024	35.70	35.71	35.57	35.69	35.69	-0.08%	268,473
Oct 18, 2024	35.66	35.74	35.66	35.71	35.71	0.26%	21,593
Oct 17, 2024	35.77	35.77	35.62	35.62	35.62	-0.04%	32,073
Oct 16, 2024	35.50	35.64	35.50	35.64	35.64	0.11%	3,703
Oct 15, 2024	35.64	35.64	35.60	35.60	35.60	-0.11%	3,682
Oct 14, 2024	35.60	35.67	35.14	35.63	35.63	0.21%	157,918
Oct 11, 2024	35.54	35.58	35.52	35.56	35.56	0.13%	7,938
Oct 10, 2024	35.50	35.55	35.47	35.52	35.52	-0.06%	11,494
Oct 9, 2024	35.46	35.54	35.44	35.54	35.54	0.23%	9,294
Oct 8, 2024	35.40	35.47	35.40	35.45	35.45	0.22%	13,110
Oct 7, 2024	35.47	35.47	35.38	35.38	35.38	-0.27%	1,354
Oct 4, 2024	35.37	35.47	35.37	35.47	35.47	0.31%	2,572
Oct 3, 2024	35.41	35.41	35.33	35.36	35.36	-0.08%	7,032
Oct 2, 2024	35.29	35.43	35.29	35.39	35.39	0.01%	5,743
Oct 1, 2024	35.40	35.48	35.36	35.39	35.39	-0.30%	5,717
Sep 30, 2024	35.48	35.49	35.44	35.49	35.49	0.06%	5,290
Sep 27, 2024	35.50	35.52	35.44	35.47	35.47	-0.01%	12,757
Sep 26, 2024	35.42	35.49	35.42	35.47	35.47	0.06%	3,410
Sep 25, 2024	35.45	35.50	35.43	35.45	35.45	-0.06%	30,812
Sep 24, 2024	35.45	35.47	35.43	35.47	35.47	0.17%	35,501
Sep 23, 2024	35.41	35.45	35.41	35.41	35.41	-0.01%	17,201
Sep 20, 2024	35.32	35.43	35.32	35.41	35.41	0.06%	14,326
Sep 19, 2024	35.36	35.43	35.36	35.39	35.39	0.34%	8,154
Sep 18, 2024	35.23	35.35	35.22	35.27	35.27	0.03%	19,209
Sep 17, 2024	35.28	35.31	35.23	35.26	35.26	0.04%	11,499
Sep 16, 2024	35.23	35.27	35.21	35.25	35.25	-	3,132
Sep 13, 2024	35.18	35.28	35.18	35.25	35.25	0.21%	25,050
Sep 12, 2024	35.12	35.20	35.08	35.17	35.17	0.20%	48,014
Sep 11, 2024	34.85	35.10	34.80	35.10	35.10	0.39%	4,745
Sep 10, 2024	34.92	34.99	34.83	34.96	34.96	0.15%	18,699
Sep 9, 2024	34.89	34.97	34.84	34.91	34.91	0.47%	5,351
Sep 6, 2024	34.92	34.92	34.72	34.75	34.75	-0.46%	2,823
Sep 5, 2024	34.92	34.98	34.88	34.91	34.91	-0.17%	7,755
Sep 4, 2024	34.90	35.01	34.90	34.97	34.97	0.05%	4,064
Sep 3, 2024	35.15	35.15	34.92	34.95	34.95	-0.86%	8,128
Aug 30, 2024	35.23	35.25	35.15	35.25	35.25	0.46%	3,559
Aug 29, 2024	35.17	35.25	35.09	35.09	35.09	-0.09%	7,322
Aug 28, 2024	35.14	35.14	35.06	35.12	35.12	-0.11%	3,045
Aug 27, 2024	35.12	35.18	35.12	35.16	35.16	0.09%	7,953
Aug 26, 2024	35.11	35.18	35.11	35.13	35.13	-0.09%	4,891
Aug 23, 2024	35.07	35.16	35.07	35.16	35.16	0.45%	5,440
Aug 22, 2024	35.14	35.14	34.98	35.00	35.00	-0.30%	15,477
Aug 21, 2024	35.06	35.11	35.06	35.11	35.11	0.17%	3,066
Aug 20, 2024	35.18	35.18	35.04	35.05	35.05	-0.15%	9,320
Aug 19, 2024	34.99	35.10	34.99	35.10	35.10	0.26%	9,659
Aug 16, 2024	34.98	35.06	34.98	35.01	35.01	0.11%	4,282
Aug 15, 2024	34.82	35.01	34.82	34.97	34.97	0.46%	6,185
Aug 14, 2024	34.75	34.83	34.73	34.81	34.81	0.21%	6,407
Aug 13, 2024	34.62	34.74	34.62	34.74	34.74	0.71%	4,621
Aug 12, 2024	34.47	34.58	34.46	34.49	34.49	0.12%	11,933
Aug 9, 2024	34.44	34.46	34.35	34.45	34.45	0.39%	3,855
Aug 8, 2024	34.27	34.36	34.14	34.32	34.32	0.94%	9,906
Aug 7, 2024	34.39	34.39	33.99	33.99	33.99	-0.41%	2,153
Aug 6, 2024	33.82	34.31	33.82	34.14	34.14	0.99%	38,234
Aug 5, 2024	33.51	34.07	33.51	33.80	33.80	-1.64%	26,802
Aug 2, 2024	34.48	34.48	34.25	34.37	34.37	-0.74%	4,184
Aug 1, 2024	34.87	34.89	34.58	34.62	34.62	-0.54%	3,981