XMLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	61.20	61.24	61.00	61.05	61.05	-0.67%	28,475
Jun 16, 2025	61.65	61.95	61.26	61.46	61.46	-	17,196
Jun 13, 2025	61.79	61.93	61.34	61.46	61.46	-1.08%	19,072
Jun 12, 2025	61.69	62.13	61.50	62.13	62.13	0.61%	25,829
Jun 11, 2025	62.16	62.24	61.63	61.76	61.76	-0.41%	19,462
Jun 10, 2025	61.88	62.13	61.79	62.01	62.01	0.38%	17,521
Jun 9, 2025	61.85	62.00	61.36	61.78	61.78	-0.02%	26,091
Jun 6, 2025	61.60	61.91	61.45	61.79	61.79	0.83%	23,702
Jun 5, 2025	61.49	61.53	61.14	61.28	61.28	-0.17%	78,354
Jun 4, 2025	61.93	61.93	61.39	61.39	61.39	-0.74%	18,124
Jun 3, 2025	61.74	62.03	61.52	61.85	61.85	0.19%	127,884
Jun 2, 2025	61.79	61.79	61.26	61.73	61.73	-0.32%	10,667
May 30, 2025	61.65	62.07	61.57	61.93	61.93	0.47%	40,081
May 29, 2025	61.45	61.75	61.35	61.64	61.64	0.60%	27,626
May 28, 2025	61.89	61.89	61.20	61.27	61.27	-0.94%	40,621
May 27, 2025	61.50	61.96	61.28	61.85	61.85	1.33%	28,280
May 23, 2025	60.72	61.09	60.68	61.04	61.04	0.16%	45,485
May 22, 2025	61.01	61.20	60.58	60.94	60.94	-0.49%	27,544
May 21, 2025	62.13	62.13	61.16	61.24	61.24	-1.91%	34,017
May 20, 2025	62.66	62.74	62.36	62.44	62.44	-0.47%	31,845
May 19, 2025	62.16	62.74	62.16	62.73	62.73	0.19%	21,729
May 16, 2025	61.98	62.61	61.98	62.61	62.61	1.03%	20,107
May 15, 2025	61.15	61.97	61.15	61.97	61.97	1.51%	11,368
May 14, 2025	61.29	61.29	60.67	61.05	61.05	-0.47%	25,069
May 13, 2025	61.83	61.83	61.34	61.34	61.34	-0.62%	20,249
May 12, 2025	62.31	62.31	61.54	61.72	61.72	0.93%	19,118
May 9, 2025	61.25	61.43	61.02	61.15	61.15	-	30,219
May 8, 2025	61.26	61.56	60.93	61.15	61.15	0.34%	21,961
May 7, 2025	60.91	61.30	60.80	60.94	60.94	0.26%	22,236
May 6, 2025	60.66	61.00	60.46	60.78	60.78	-0.12%	39,857
May 5, 2025	60.77	61.17	60.67	60.86	60.86	-0.32%	19,112
May 2, 2025	60.69	61.16	60.39	61.05	61.05	1.57%	18,972
May 1, 2025	60.15	60.42	59.99	60.11	60.11	0.15%	121,008
Apr 30, 2025	59.77	60.08	59.10	60.02	60.02	-0.35%	24,040
Apr 29, 2025	59.87	60.42	59.66	60.23	60.23	0.45%	18,701
Apr 28, 2025	59.65	60.06	59.51	59.96	59.96	0.52%	22,511
Apr 25, 2025	59.87	59.87	59.45	59.65	59.65	-0.75%	24,153
Apr 24, 2025	59.67	60.20	59.52	60.10	60.10	0.86%	34,719
Apr 23, 2025	60.31	60.60	59.23	59.59	59.59	0.27%	30,690
Apr 22, 2025	58.74	59.62	58.74	59.43	59.43	2.32%	53,183
Apr 21, 2025	58.96	58.96	57.61	58.08	58.08	-2.16%	78,686
Apr 17, 2025	58.99	59.77	58.99	59.36	59.36	0.75%	140,588
Apr 16, 2025	59.00	59.53	58.44	58.92	58.92	-0.39%	32,106
Apr 15, 2025	59.13	59.54	59.06	59.15	59.15	0.07%	35,887
Apr 14, 2025	58.96	59.32	58.58	59.11	59.11	1.56%	35,547
Apr 11, 2025	57.31	58.34	56.76	58.20	58.20	1.52%	50,674
Apr 10, 2025	57.94	57.97	56.43	57.33	57.33	-1.92%	44,264
Apr 9, 2025	54.87	58.51	54.58	58.45	58.45	5.18%	23,658
Apr 8, 2025	57.84	57.84	55.07	55.57	55.57	-1.35%	29,660
Apr 7, 2025	56.37	58.23	55.06	56.33	56.33	-2.86%	189,762