XMLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	60.51	61.54	60.51	61.23	61.23	1.09%	21,790
Dec 19, 2024	60.89	61.28	60.57	60.57	60.57	-0.02%	26,003
Dec 18, 2024	62.62	62.68	60.58	60.58	60.58	-3.10%	15,371
Dec 17, 2024	63.00	63.13	62.35	62.52	62.52	-1.17%	34,433
Dec 16, 2024	63.26	63.68	63.11	63.26	63.26	-0.16%	22,000
Dec 13, 2024	63.39	63.42	63.15	63.36	63.36	0.02%	19,501
Dec 12, 2024	63.50	63.77	63.35	63.35	63.35	-0.28%	16,167
Dec 11, 2024	63.67	63.73	63.50	63.53	63.53	0.14%	17,945
Dec 10, 2024	63.79	63.85	63.26	63.44	63.44	-0.74%	14,689
Dec 9, 2024	64.30	64.30	63.85	63.91	63.91	-0.33%	69,400
Dec 6, 2024	64.70	64.70	64.01	64.12	64.12	-0.48%	34,494
Dec 5, 2024	64.61	64.68	64.31	64.43	64.43	-0.22%	170,734
Dec 4, 2024	64.59	64.66	64.32	64.57	64.57	0.09%	13,311
Dec 3, 2024	64.93	65.10	64.44	64.51	64.51	-0.57%	12,882
Dec 2, 2024	65.37	65.37	64.79	64.88	64.88	-0.86%	16,538
Nov 29, 2024	65.58	65.67	65.44	65.44	65.44	0.26%	133,306
Nov 27, 2024	65.50	65.99	65.20	65.27	65.27	0.20%	20,022
Nov 26, 2024	65.33	65.43	65.05	65.14	65.14	-0.47%	15,546
Nov 25, 2024	65.22	65.78	65.22	65.45	65.45	0.95%	12,517
Nov 22, 2024	64.39	64.89	64.39	64.83	64.83	0.79%	21,316
Nov 21, 2024	63.69	64.36	63.57	64.32	64.32	1.34%	15,985
Nov 20, 2024	63.19	63.47	63.14	63.47	63.47	0.35%	16,118
Nov 19, 2024	62.98	63.40	62.73	63.25	63.25	-0.11%	26,232
Nov 18, 2024	63.11	63.51	63.11	63.32	63.32	0.22%	13,585
Nov 15, 2024	63.34	63.50	62.98	63.18	63.18	0.03%	11,436
Nov 14, 2024	64.15	64.15	63.16	63.16	63.16	-1.53%	22,430
Nov 13, 2024	64.53	64.64	64.06	64.14	64.14	-0.36%	22,907
Nov 12, 2024	64.43	64.76	64.34	64.37	64.37	-0.53%	28,159
Nov 11, 2024	64.26	64.84	64.26	64.71	64.71	1.19%	13,780
Nov 8, 2024	63.40	64.14	63.40	63.95	63.95	1.07%	56,122
Nov 7, 2024	63.71	63.71	63.25	63.27	63.27	-0.46%	57,168
Nov 6, 2024	63.34	63.70	63.13	63.56	63.56	3.27%	26,447
Nov 5, 2024	60.72	61.55	60.72	61.55	61.55	1.30%	215,434
Nov 4, 2024	60.80	61.03	60.69	60.76	60.76	-0.08%	15,550
Nov 1, 2024	61.24	61.40	60.71	60.81	60.81	-0.53%	16,014
Oct 31, 2024	61.59	61.63	61.13	61.13	61.13	-0.83%	27,945
Oct 30, 2024	61.44	61.97	61.44	61.64	61.64	0.15%	36,899
Oct 29, 2024	61.33	61.61	61.33	61.55	61.55	-0.01%	22,014
Oct 28, 2024	61.36	61.78	61.36	61.55	61.55	0.66%	18,950
Oct 25, 2024	61.70	61.70	61.14	61.14	61.14	-0.57%	12,354
Oct 24, 2024	61.54	61.69	61.34	61.50	61.50	0.21%	10,604
Oct 23, 2024	61.30	61.49	61.19	61.37	61.37	-0.18%	15,112
Oct 22, 2024	61.51	61.58	61.33	61.48	61.48	-0.37%	11,676
Oct 21, 2024	62.24	62.26	61.68	61.71	61.71	-0.95%	125,300
Oct 18, 2024	62.24	62.42	62.16	62.30	62.30	0.09%	18,797
Oct 17, 2024	62.33	62.35	62.12	62.24	62.24	-0.14%	11,450
Oct 16, 2024	61.93	62.52	61.93	62.33	62.33	0.76%	17,933
Oct 15, 2024	61.65	62.33	61.65	61.86	61.86	0.41%	19,859
Oct 14, 2024	61.15	61.65	61.15	61.61	61.61	0.67%	17,660
Oct 11, 2024	60.73	61.20	60.73	61.20	61.20	1.05%	22,747
Oct 10, 2024	60.72	60.78	60.36	60.56	60.56	-0.49%	16,714
Oct 9, 2024	60.48	61.15	60.48	60.86	60.86	0.51%	36,769
Oct 8, 2024	60.61	60.76	60.42	60.55	60.55	0.03%	51,230
Oct 7, 2024	60.85	60.85	60.33	60.53	60.53	-0.75%	16,343
Oct 4, 2024	60.80	61.02	60.56	60.99	60.99	0.66%	23,416
Oct 3, 2024	60.64	60.71	60.32	60.59	60.59	-0.43%	44,936
Oct 2, 2024	60.76	61.09	60.70	60.85	60.85	-	14,169
Oct 1, 2024	61.05	61.05	60.64	60.85	60.85	-0.31%	27,076
Sep 30, 2024	60.82	61.11	60.63	61.04	61.04	0.41%	15,026
Sep 27, 2024	61.07	61.45	60.79	60.79	60.79	-	38,411
Sep 26, 2024	60.89	60.96	60.63	60.79	60.79	0.33%	62,028
Sep 25, 2024	60.96	60.96	60.53	60.59	60.59	-0.59%	29,313
Sep 24, 2024	60.85	61.09	60.83	60.95	60.95	0.30%	19,084
Sep 23, 2024	60.29	60.88	60.29	60.77	60.77	0.35%	13,429
Sep 20, 2024	60.72	60.76	60.49	60.56	60.24	-0.53%	10,643
Sep 19, 2024	61.12	61.12	60.59	60.89	60.56	0.72%	21,131
Sep 18, 2024	60.59	60.92	60.40	60.45	60.13	-0.23%	13,778
Sep 17, 2024	60.72	61.00	60.50	60.59	60.27	0.08%	31,693
Sep 16, 2024	60.17	60.65	60.17	60.54	60.22	0.87%	69,901
Sep 13, 2024	59.46	60.06	59.46	60.02	59.70	1.39%	18,297
Sep 12, 2024	58.95	59.27	58.75	59.20	58.89	0.63%	61,813
Sep 11, 2024	58.89	58.92	58.06	58.83	58.52	-0.37%	406,858
Sep 10, 2024	59.08	59.18	58.83	59.05	58.74	0.08%	12,807
Sep 9, 2024	58.88	59.31	58.67	59.00	58.69	0.39%	24,448
Sep 6, 2024	59.47	59.58	58.71	58.77	58.46	-1.04%	19,093
Sep 5, 2024	59.78	59.88	59.39	59.39	59.08	-0.42%	20,142
Sep 4, 2024	59.59	59.89	59.51	59.64	59.33	0.02%	14,434
Sep 3, 2024	60.06	60.09	59.42	59.63	59.32	-1.18%	17,982
Aug 30, 2024	59.93	60.34	59.74	60.34	60.02	1.00%	109,097
Aug 29, 2024	59.80	60.07	59.58	59.74	59.42	0.23%	22,753
Aug 28, 2024	59.42	59.86	59.42	59.60	59.29	0.03%	30,609
Aug 27, 2024	59.44	59.61	59.40	59.58	59.27	0.05%	19,677
Aug 26, 2024	59.83	60.19	59.55	59.55	59.24	-0.17%	27,150
Aug 23, 2024	59.16	59.81	59.16	59.65	59.34	1.22%	18,328
Aug 22, 2024	59.00	59.01	58.81	58.93	58.62	-0.02%	17,786
Aug 21, 2024	58.66	59.00	58.55	58.94	58.63	0.77%	17,065
Aug 20, 2024	58.68	58.68	58.38	58.49	58.18	-0.51%	26,800
Aug 19, 2024	58.44	58.79	58.44	58.79	58.48	0.65%	20,855
Aug 16, 2024	58.20	58.50	58.20	58.41	58.10	0.26%	11,900
Aug 15, 2024	58.27	58.48	58.05	58.26	57.95	0.76%	19,900
Aug 14, 2024	57.68	57.90	57.58	57.82	57.51	0.40%	31,195
Aug 13, 2024	57.33	57.65	57.12	57.59	57.29	0.84%	22,718
Aug 12, 2024	57.66	57.66	57.05	57.11	56.81	-0.80%	14,565
Aug 9, 2024	57.51	57.68	57.15	57.57	57.27	0.17%	86,509
Aug 8, 2024	57.12	57.59	57.07	57.47	57.17	1.13%	33,983
Aug 7, 2024	57.44	57.59	56.72	56.83	56.53	-0.33%	45,256
Aug 6, 2024	56.56	57.57	56.48	57.02	56.72	0.97%	29,350
Aug 5, 2024	56.17	56.97	56.10	56.47	56.17	-2.79%	41,322
Aug 2, 2024	58.09	58.41	57.55	58.09	57.78	-0.97%	227,168
Aug 1, 2024	59.32	59.58	58.37	58.66	58.35	-0.83%	65,918