XMLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	61.59	61.63	61.28	61.29	61.29	-0.57%	27,944
Oct 30, 2024	61.44	61.97	61.44	61.64	61.64	0.15%	36,900
Oct 29, 2024	61.33	61.61	61.33	61.55	61.55	-	22,014
Oct 28, 2024	61.36	61.78	61.36	61.55	61.55	0.67%	19,000
Oct 25, 2024	61.70	61.70	61.14	61.14	61.14	-0.59%	12,400
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%	11,700
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	0.10%	18,800
Oct 17, 2024	62.33	62.35	62.12	62.24	62.24	-0.14%	11,500
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%	19,900
Oct 14, 2024	61.15	61.65	61.15	61.61	61.61	0.67%	17,700
Oct 11, 2024	60.73	61.20	60.73	61.20	61.20	1.06%	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%	36,800
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	-	14,200
Oct 1, 2024	61.05	61.05	60.64	60.85	60.85	-0.31%	27,100
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%	19,100
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	-0.54%	10,643
Sep 19, 2024	61.12	61.12	60.59	60.89	60.56	0.73%	21,131
Sep 18, 2024	60.59	60.92	60.40	60.45	60.13	-0.23%	13,800
Sep 17, 2024	60.72	61.00	60.50	60.59	60.26	0.08%	31,700
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%	18,300
Sep 12, 2024	58.95	59.27	58.75	59.20	58.88	0.63%	61,813
Sep 11, 2024	58.89	58.92	58.06	58.83	58.52	-0.37%	406,900
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%	19,100
Sep 5, 2024	59.78	59.88	59.39	59.39	59.07	-0.42%	20,142
Sep 4, 2024	59.59	59.89	59.51	59.64	59.32	0.02%	14,434
Sep 3, 2024	60.06	60.09	59.42	59.63	59.31	-1.18%	18,000
Aug 30, 2024	59.93	60.34	59.74	60.34	60.02	1.00%	109,100
Aug 29, 2024	59.80	60.07	59.58	59.74	59.42	0.23%	22,800
Aug 28, 2024	59.42	59.86	59.42	59.60	59.28	0.03%	30,609
Aug 27, 2024	59.44	59.61	59.40	59.58	59.26	0.05%	19,700
Aug 26, 2024	59.83	60.19	59.55	59.55	59.23	-0.17%	27,200
Aug 23, 2024	59.16	59.81	59.16	59.65	59.33	1.22%	18,328
Aug 22, 2024	59.00	59.01	58.81	58.93	58.62	-0.02%	17,800
Aug 21, 2024	58.66	59.00	58.55	58.94	58.63	0.77%	17,100
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%	20,900
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	57.57	57.82	57.51	0.40%	31,200
Aug 13, 2024	57.33	57.65	57.12	57.59	57.28	0.84%	22,718
Aug 12, 2024	57.66	57.66	57.05	57.11	56.81	-0.80%	14,600
Aug 9, 2024	57.51	57.68	57.15	57.57	57.26	0.17%	86,509
Aug 8, 2024	57.12	57.59	57.07	57.47	57.16	1.13%	34,000
Aug 7, 2024	57.44	57.59	56.72	56.83	56.53	-0.33%	45,300
Aug 6, 2024	56.56	57.57	56.48	57.02	56.72	0.97%	29,400
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%	227,200
Aug 1, 2024	59.32	59.58	58.37	58.66	58.35	-0.83%	65,918
Jul 31, 2024	59.46	59.83	59.14	59.15	58.83	-0.15%	139,341
Jul 30, 2024	58.59	59.32	58.59	59.24	58.92	1.35%	43,925
Jul 29, 2024	58.62	58.67	58.26	58.45	58.14	-0.17%	35,600
Jul 26, 2024	58.16	58.57	58.15	58.55	58.24	1.32%	23,100
Jul 25, 2024	57.31	58.37	57.31	57.79	57.48	1.01%	27,944
Jul 24, 2024	57.68	58.04	57.21	57.21	56.91	-1.09%	14,500
Jul 23, 2024	57.91	58.19	57.84	57.84	57.53	-0.21%	21,600
Jul 22, 2024	57.49	57.98	57.35	57.96	57.65	1.06%	24,100
Jul 19, 2024	57.73	57.73	57.23	57.35	57.04	-0.81%	7,339
Jul 18, 2024	58.03	58.64	57.75	57.82	57.52	-0.69%	34,400
Jul 17, 2024	57.73	58.49	57.73	58.22	57.91	0.45%	54,014
Jul 16, 2024	57.01	58.03	57.01	57.96	57.65	1.95%	27,810
Jul 15, 2024	56.65	57.08	56.65	56.85	56.55	0.64%	20,400
Jul 12, 2024	56.35	56.80	56.35	56.49	56.19	0.55%	16,308
Jul 11, 2024	55.35	56.18	55.35	56.18	55.88	2.33%	20,900
Jul 10, 2024	54.42	54.93	54.42	54.90	54.61	1.09%	32,517
Jul 9, 2024	54.54	54.68	54.30	54.31	54.02	-0.57%	26,000
Jul 8, 2024	54.78	55.05	54.62	54.62	54.33	0.07%	65,200
Jul 5, 2024	54.83	54.88	54.47	54.58	54.29	-0.49%	43,000
Jul 3, 2024	55.04	55.21	54.85	54.85	54.56	-0.35%	13,200
Jul 2, 2024	54.80	55.06	54.80	55.04	54.75	0.31%	17,234
Jul 1, 2024	55.34	55.45	54.75	54.87	54.58	-0.65%	43,609
Jun 28, 2024	55.38	55.51	55.07	55.23	54.94	0.22%	186,026
Jun 27, 2024	54.94	55.12	54.82	55.11	54.82	0.49%	29,419
Jun 26, 2024	54.92	54.92	54.66	54.84	54.55	-0.42%	35,400
Jun 25, 2024	55.53	55.53	54.98	55.07	54.78	-0.90%	31,500
Jun 24, 2024	55.28	55.94	55.28	55.57	55.27	0.14%	22,137
Jun 21, 2024	55.40	55.59	55.37	55.49	54.89	0.18%	17,000
Jun 20, 2024	55.31	55.61	55.27	55.39	54.80	0.07%	28,515
Jun 18, 2024	55.20	55.47	55.20	55.35	54.76	0.18%	25,400
Jun 17, 2024	54.50	55.32	54.50	55.25	54.66	0.93%	18,340
Jun 14, 2024	54.85	54.90	54.50	54.74	54.15	-0.89%	53,837
Jun 13, 2024	55.42	55.42	54.97	55.23	54.64	-0.36%	22,300
Jun 12, 2024	55.57	55.91	55.37	55.43	54.83	0.87%	22,515
Jun 11, 2024	55.00	55.06	54.71	54.95	54.36	-0.42%	38,401