XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,900
Oct 29, 2024	35.68	35.73	35.67	35.70	35.70	0.08%	12,434
Oct 28, 2024	35.69	35.70	35.66	35.67	35.67	0.11%	35,700
Oct 25, 2024	35.62	35.71	35.62	35.63	35.63	-	11,700
Oct 24, 2024	35.57	35.66	35.57	35.63	35.63	0.03%	6,312
Oct 23, 2024	35.66	35.67	35.59	35.62	35.62	-0.20%	11,600
Oct 22, 2024	35.59	35.73	35.59	35.69	35.69	-	46,400
Oct 21, 2024	35.70	35.71	35.57	35.69	35.69	-0.06%	268,500
Oct 18, 2024	35.66	35.74	35.66	35.71	35.71	0.25%	21,600
Oct 17, 2024	35.77	35.77	35.62	35.62	35.62	-0.06%	32,100
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	-0.08%	3,700
Oct 14, 2024	35.60	35.67	35.14	35.63	35.63	0.20%	157,918
Oct 11, 2024	35.54	35.58	35.52	35.56	35.56	0.14%	7,938
Oct 10, 2024	35.50	35.55	35.47	35.51	35.51	-0.06%	11,500
Oct 9, 2024	35.46	35.53	35.44	35.53	35.53	0.23%	9,300
Oct 8, 2024	35.40	35.47	35.40	35.45	35.45	0.20%	13,110
Oct 7, 2024	35.47	35.47	35.38	35.38	35.38	-0.25%	1,400
Oct 4, 2024	35.37	35.47	35.37	35.47	35.47	0.31%	2,600
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	-	5,743
Oct 1, 2024	35.40	35.48	35.36	35.39	35.39	-0.28%	5,717
Sep 30, 2024	35.48	35.49	35.44	35.49	35.49	0.06%	5,300
Sep 27, 2024	35.50	35.52	35.44	35.47	35.47	-	12,800
Sep 26, 2024	35.42	35.49	35.42	35.47	35.47	0.06%	3,410
Sep 25, 2024	35.45	35.49	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	35.40	35.41	35.41	-	17,201
Sep 20, 2024	35.32	35.42	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%	8,200
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	0.03%	11,500
Sep 16, 2024	35.23	35.27	35.21	35.25	35.25	0.03%	3,132
Sep 13, 2024	35.18	35.28	35.18	35.24	35.24	0.20%	25,100
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	0.40%	4,745
Sep 10, 2024	34.92	34.98	34.83	34.96	34.96	0.14%	18,700
Sep 9, 2024	34.89	34.97	34.84	34.91	34.91	0.46%	5,400
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%	7,800
Sep 4, 2024	34.90	35.01	34.90	34.97	34.97	0.06%	4,100
Sep 3, 2024	35.15	35.15	34.92	34.95	34.95	-0.85%	8,128
Aug 30, 2024	35.23	35.25	35.15	35.25	35.25	0.46%	3,600
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%	8,000
Aug 26, 2024	35.11	35.18	35.11	35.13	35.13	-0.09%	4,900
Aug 23, 2024	35.07	35.16	35.07	35.16	35.16	0.46%	5,440
Aug 22, 2024	35.14	35.14	34.98	35.00	35.00	-0.31%	15,500
Aug 21, 2024	35.06	35.11	35.06	35.11	35.11	0.17%	3,100
Aug 20, 2024	35.18	35.18	35.04	35.05	35.05	-0.14%	9,320
Aug 19, 2024	34.99	35.10	34.99	35.10	35.10	0.26%	9,700
Aug 16, 2024	34.98	35.06	34.98	35.01	35.01	0.11%	4,300
Aug 15, 2024	34.82	35.01	34.82	34.97	34.97	0.46%	6,200
Aug 14, 2024	34.75	34.83	34.73	34.81	34.81	0.20%	6,407
Aug 13, 2024	34.62	34.74	34.62	34.74	34.74	0.72%	4,621
Aug 12, 2024	34.47	34.58	34.46	34.49	34.49	0.12%	11,933
Aug 9, 2024	34.44	34.45	34.35	34.45	34.45	0.38%	3,900
Aug 8, 2024	34.27	34.36	34.14	34.32	34.32	0.97%	9,906
Aug 7, 2024	34.39	34.39	33.99	33.99	33.99	-0.41%	2,200
Aug 6, 2024	33.82	34.31	33.82	34.13	34.13	0.98%	38,234
Aug 5, 2024	33.51	34.07	33.51	33.80	33.80	-1.63%	26,802
Aug 2, 2024	34.48	34.48	34.25	34.36	34.36	-0.75%	4,200
Aug 1, 2024	34.87	34.89	34.58	34.62	34.62	-0.55%	4,000
Jul 31, 2024	34.78	34.85	34.73	34.81	34.81	0.46%	94,900
Jul 30, 2024	34.59	34.65	34.59	34.65	34.65	-0.12%	17,000
Jul 29, 2024	34.67	34.72	34.64	34.69	34.69	0.09%	17,100
Jul 26, 2024	34.56	34.72	34.56	34.66	34.66	0.26%	8,644
Jul 25, 2024	34.57	34.64	34.51	34.57	34.57	0.03%	4,200
Jul 24, 2024	34.80	34.80	34.53	34.56	34.56	-0.75%	13,845
Jul 23, 2024	34.85	34.88	34.82	34.82	34.82	-0.03%	3,400
Jul 22, 2024	34.73	34.85	34.73	34.83	34.83	0.37%	11,340
Jul 19, 2024	34.78	34.78	34.69	34.70	34.70	-0.14%	6,970
Jul 18, 2024	34.86	34.86	34.72	34.75	34.75	-0.23%	6,077
Jul 17, 2024	34.83	34.86	34.83	34.83	34.83	-0.37%	4,279
Jul 16, 2024	34.95	34.96	34.94	34.96	34.96	0.14%	1,781
Jul 15, 2024	34.91	34.95	34.89	34.91	34.91	0.06%	5,183
Jul 12, 2024	34.88	34.94	34.88	34.89	34.89	0.17%	2,608
Jul 11, 2024	34.86	34.86	34.80	34.83	34.83	-0.14%	6,741
Jul 10, 2024	34.82	34.88	34.82	34.88	34.88	0.23%	11,948
Jul 9, 2024	34.79	34.83	34.78	34.80	34.80	0.03%	20,041
Jul 8, 2024	34.78	34.79	34.73	34.79	34.79	0.03%	22,638
Jul 5, 2024	34.64	34.78	34.64	34.78	34.78	0.20%	2,756
Jul 3, 2024	34.65	34.71	34.65	34.71	34.71	0.09%	636
Jul 2, 2024	34.56	34.68	34.56	34.68	34.68	0.20%	8,693
Jul 1, 2024	34.51	34.62	34.51	34.61	34.61	0.12%	12,147
Jun 28, 2024	34.66	34.66	34.55	34.57	34.57	-0.03%	5,473
Jun 27, 2024	34.52	34.58	34.52	34.58	34.58	0.03%	3,583
Jun 26, 2024	34.58	34.58	34.48	34.57	34.57	0.12%	9,288
Jun 25, 2024	34.50	34.53	34.46	34.53	34.53	0.12%	34,219
Jun 24, 2024	34.57	34.57	34.48	34.49	34.49	-0.09%	10,286
Jun 21, 2024	34.48	34.52	34.46	34.52	34.52	0.03%	9,898
Jun 20, 2024	34.54	34.58	34.48	34.51	34.51	-0.09%	7,049
Jun 18, 2024	34.50	34.58	34.50	34.54	34.54	0.06%	25,621
Jun 17, 2024	34.40	34.57	34.40	34.52	34.52	0.26%	7,986
Jun 14, 2024	34.43	34.45	34.39	34.43	34.43	0.03%	6,557
Jun 13, 2024	34.45	34.49	34.37	34.42	34.42	-0.09%	8,384
Jun 12, 2024	34.37	34.46	34.37	34.45	34.45	0.32%	3,982
Jun 11, 2024	34.21	34.34	34.21	34.34	34.34	0.18%	3,619