XYLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.18	33.39	33.08	33.09	33.09	1.27%	3,935
Dec 19, 2024	32.97	33.01	32.66	32.67	32.67	-0.20%	6,350
Dec 18, 2024	33.39	33.39	32.74	32.74	32.74	-1.51%	6,510
Dec 17, 2024	33.33	33.33	33.22	33.24	33.24	-0.45%	5,503
Dec 16, 2024	33.37	33.43	33.33	33.39	33.39	0.18%	4,769
Dec 13, 2024	33.38	33.39	33.24	33.33	33.33	0.06%	1,453
Dec 12, 2024	33.27	33.41	33.25	33.31	33.31	-0.11%	9,071
Dec 11, 2024	33.31	33.41	33.29	33.35	33.35	0.47%	7,510
Dec 10, 2024	33.20	33.58	33.19	33.19	33.19	-0.15%	3,154
Dec 9, 2024	33.28	33.35	33.18	33.24	33.24	-0.48%	9,550
Dec 6, 2024	33.41	33.43	33.28	33.40	33.40	0.09%	4,675
Dec 5, 2024	33.41	33.41	33.28	33.37	33.37	0.16%	5,715
Dec 4, 2024	33.33	33.36	33.22	33.32	33.32	-0.28%	7,401
Dec 3, 2024	33.26	33.41	33.20	33.41	33.41	0.67%	8,377
Dec 2, 2024	33.21	33.23	33.10	33.19	33.19	0.11%	8,204
Nov 29, 2024	33.09	33.18	33.09	33.15	33.15	0.40%	1,571
Nov 27, 2024	33.19	33.19	33.00	33.02	33.02	-0.19%	2,885
Nov 26, 2024	33.05	33.12	32.99	33.08	33.08	0.35%	7,432
Nov 25, 2024	33.01	33.11	32.91	32.97	32.97	0.22%	11,420
Nov 22, 2024	32.71	32.92	32.71	32.89	32.89	0.32%	4,045
Nov 21, 2024	32.68	32.87	32.04	32.79	32.79	0.30%	6,651
Nov 20, 2024	32.55	32.69	32.45	32.69	32.69	0.14%	8,944
Nov 19, 2024	32.50	32.68	32.48	32.64	32.64	0.28%	2,243
Nov 18, 2024	32.43	32.64	32.43	32.55	32.55	-0.14%	8,684
Nov 15, 2024	32.77	32.84	32.57	32.60	32.46	-1.16%	7,658
Nov 14, 2024	33.09	33.09	32.91	32.98	32.84	-0.03%	3,834
Nov 13, 2024	33.01	33.22	32.99	32.99	32.85	0.01%	3,655
Nov 12, 2024	33.10	33.21	32.89	32.99	32.85	-0.31%	12,241
Nov 11, 2024	33.00	33.20	32.99	33.09	32.95	0.13%	13,126
Nov 8, 2024	32.99	33.32	32.95	33.05	32.91	0.34%	36,508
Nov 7, 2024	32.78	32.97	32.78	32.94	32.79	0.61%	7,036
Nov 6, 2024	32.75	32.78	32.49	32.74	32.60	2.24%	8,053
Nov 5, 2024	32.10	32.13	32.02	32.02	31.88	0.79%	2,491
Nov 4, 2024	31.91	32.04	31.73	31.77	31.63	-0.25%	25,225
Nov 1, 2024	31.94	31.99	31.83	31.85	31.71	0.08%	5,290
Oct 31, 2024	31.98	31.98	31.69	31.82	31.69	-1.17%	20,233
Oct 30, 2024	32.34	32.38	32.18	32.20	32.06	-0.27%	8,534
Oct 29, 2024	32.15	32.30	31.77	32.29	32.15	0.13%	7,884
Oct 28, 2024	32.40	32.40	32.19	32.25	32.11	0.28%	6,552
Oct 25, 2024	32.37	32.43	32.12	32.16	32.02	-0.35%	12,655
Oct 24, 2024	32.13	32.27	32.10	32.27	32.13	0.50%	8,247
Oct 23, 2024	32.25	32.28	32.04	32.11	31.97	-0.78%	3,776
Oct 22, 2024	32.29	32.42	32.20	32.36	32.22	0.11%	7,784
Oct 21, 2024	32.39	32.43	32.22	32.33	32.19	-0.62%	6,488
Oct 18, 2024	32.42	32.61	32.41	32.53	32.24	0.37%	15,773
Oct 17, 2024	32.48	32.55	32.41	32.41	32.13	-0.34%	2,866
Oct 16, 2024	32.46	32.52	32.39	32.52	32.23	0.45%	1,533
Oct 15, 2024	32.58	32.58	32.38	32.38	32.09	-0.54%	9,350
Oct 14, 2024	32.45	32.56	32.45	32.55	32.26	0.57%	5,066
Oct 11, 2024	32.19	32.44	32.19	32.37	32.08	0.57%	4,867
Oct 10, 2024	32.20	32.35	32.18	32.18	31.90	-0.26%	5,887
Oct 9, 2024	32.20	32.30	32.20	32.26	31.98	0.45%	5,390
Oct 8, 2024	31.95	32.12	31.95	32.12	31.84	0.77%	3,420
Oct 7, 2024	31.95	32.09	31.78	31.87	31.59	-0.66%	22,700
Oct 4, 2024	32.05	32.08	31.89	32.08	31.80	0.65%	4,177
Oct 3, 2024	31.91	31.91	31.79	31.88	31.60	-0.06%	2,622
Oct 2, 2024	31.76	31.96	31.76	31.89	31.61	0.04%	17,872
Oct 1, 2024	32.10	32.10	31.76	31.88	31.60	-0.65%	7,877
Sep 30, 2024	31.87	32.09	31.87	32.09	31.81	0.28%	7,586
Sep 27, 2024	32.06	32.10	31.98	32.00	31.72	-0.16%	5,093
Sep 26, 2024	31.97	32.11	31.94	32.05	31.77	0.40%	4,477
Sep 25, 2024	31.89	32.03	31.86	31.92	31.64	-0.11%	3,424
Sep 24, 2024	31.98	32.00	31.95	31.96	31.68	0.17%	1,308
Sep 23, 2024	31.80	31.97	31.80	31.90	31.62	-0.17%	4,636
Sep 20, 2024	31.91	32.02	31.83	31.96	31.55	-0.15%	16,677
Sep 19, 2024	31.87	32.00	31.86	32.00	31.60	0.85%	25,913
Sep 18, 2024	31.72	31.89	31.66	31.73	31.33	0.06%	20,745
Sep 17, 2024	31.72	31.75	31.68	31.71	31.31	0.02%	3,775
Sep 16, 2024	31.68	31.71	31.58	31.71	31.30	0.09%	6,613
Sep 13, 2024	31.60	31.74	31.59	31.68	31.28	0.36%	11,225
Sep 12, 2024	31.44	31.58	31.30	31.57	31.16	0.62%	12,146
Sep 11, 2024	30.98	31.37	30.75	31.37	30.97	0.84%	2,211
Sep 10, 2024	31.01	31.11	30.90	31.11	30.71	0.59%	5,253
Sep 9, 2024	30.83	31.09	30.83	30.93	30.54	0.86%	4,211
Sep 6, 2024	30.80	30.80	30.62	30.67	30.28	-1.39%	4,684
Sep 5, 2024	31.09	31.22	30.97	31.10	30.70	-0.29%	7,852
Sep 4, 2024	31.18	31.30	31.15	31.19	30.79	0.07%	10,259
Sep 3, 2024	31.46	31.54	31.08	31.17	30.77	-1.55%	3,741
Aug 30, 2024	31.48	31.66	31.43	31.66	31.25	0.52%	51,199
Aug 29, 2024	31.50	31.65	31.50	31.50	31.09	0.18%	3,310
Aug 28, 2024	31.46	31.59	31.33	31.44	31.04	-0.35%	25,056
Aug 27, 2024	31.37	31.59	31.36	31.55	31.15	0.18%	6,031
Aug 26, 2024	31.67	31.67	31.43	31.49	31.09	-0.20%	6,729
Aug 23, 2024	31.45	31.58	31.40	31.56	31.15	0.89%	5,964
Aug 22, 2024	31.56	31.56	31.12	31.28	30.88	-0.68%	2,458
Aug 21, 2024	31.37	31.52	31.37	31.49	31.09	0.19%	7,856
Aug 20, 2024	31.41	31.53	31.36	31.43	31.03	0.13%	10,907
Aug 19, 2024	31.32	31.41	31.24	31.39	30.99	0.18%	5,933
Aug 16, 2024	31.17	31.36	31.17	31.34	30.79	0.37%	6,915
Aug 15, 2024	31.03	31.24	31.03	31.22	30.67	1.26%	13,164
Aug 14, 2024	30.75	30.88	30.65	30.83	30.29	0.51%	3,032
Aug 13, 2024	30.32	30.70	30.32	30.68	30.14	1.69%	8,117
Aug 12, 2024	30.05	30.32	30.05	30.17	29.64	-0.27%	9,129
Aug 9, 2024	30.09	30.33	29.94	30.25	29.72	0.72%	62,583
Aug 8, 2024	29.94	30.07	29.94	30.04	29.51	2.27%	1,396
Aug 7, 2024	30.00	30.07	29.37	29.37	28.86	-0.55%	5,643
Aug 6, 2024	29.26	30.00	29.26	29.53	29.01	1.19%	29,006
Aug 5, 2024	29.16	30.07	28.30	29.18	28.67	-3.14%	144,011
Aug 2, 2024	30.38	30.38	29.93	30.13	29.60	-1.57%	13,042
Aug 1, 2024	30.99	31.06	30.52	30.61	30.08	-1.27%	11,303