XTLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	32.70	32.98	32.70	32.98	-	0.21%	58,900
Dec 23, 2024	33.13	33.14	32.87	32.91	-	-0.51%	71,000
Dec 20, 2024	33.28	33.42	33.08	33.08	-	0.03%	124,600
Dec 19, 2024	33.09	33.18	32.90	33.07	-	-1.37%	222,800
Dec 18, 2024	33.85	33.97	33.52	33.53	-	-1.30%	110,700
Dec 17, 2024	33.91	34.08	33.91	33.97	-	0.21%	112,500
Dec 16, 2024	33.94	33.94	33.76	33.90	-	0.27%	70,600
Dec 13, 2024	34.02	34.04	33.78	33.81	-	-0.97%	74,700
Dec 12, 2024	34.35	34.36	34.11	34.14	-	-1.22%	125,700
Dec 11, 2024	34.86	34.91	34.54	34.56	-	-0.97%	83,400
Dec 10, 2024	34.87	34.95	34.83	34.90	-	-0.51%	62,500
Dec 9, 2024	35.25	35.25	35.08	35.08	-	-0.93%	33,600
Dec 6, 2024	35.54	35.57	35.29	35.41	-	0.20%	53,300
Dec 5, 2024	35.14	35.36	35.14	35.34	-	0.20%	55,100
Dec 4, 2024	34.72	35.32	34.72	35.27	-	1.03%	75,500
Dec 3, 2024	35.22	35.23	34.90	34.91	-	-0.85%	56,300
Dec 2, 2024	35.00	35.30	34.91	35.21	-	-0.40%	104,400
Nov 29, 2024	35.03	35.35	34.94	35.35	-	1.67%	60,600
Nov 28, 2024	34.78	34.80	34.77	34.77	-	0.23%	6,200
Nov 27, 2024	34.77	34.90	34.65	34.69	-	0.49%	138,400
Nov 26, 2024	34.44	34.54	34.34	34.52	-	-0.35%	59,300
Nov 25, 2024	34.48	34.64	34.41	34.64	-	2.52%	65,100
Nov 22, 2024	33.83	33.89	33.72	33.79	-	0.09%	61,300
Nov 21, 2024	33.84	33.95	33.68	33.76	-	-0.44%	53,500
Nov 20, 2024	33.77	34.04	33.77	33.91	-	-0.35%	125,200
Nov 19, 2024	34.07	34.13	34.00	34.03	-	0.65%	52,600
Nov 18, 2024	33.64	33.96	33.57	33.81	-	-0.03%	68,600
Nov 15, 2024	33.73	33.95	33.58	33.82	-	-0.21%	147,900
Nov 14, 2024	33.98	34.11	33.87	33.89	-	0.53%	171,300
Nov 13, 2024	34.33	34.33	33.68	33.71	-	-0.85%	54,900
Nov 12, 2024	34.29	34.44	33.97	34.00	-	-1.53%	64,400
Nov 11, 2024	34.64	34.64	34.39	34.53	-	-0.43%	45,000
Nov 8, 2024	34.52	34.69	34.50	34.68	-	1.17%	77,200
Nov 7, 2024	34.04	34.35	34.03	34.28	-	1.18%	239,700
Nov 6, 2024	34.01	34.01	33.63	33.88	-	-2.78%	145,400
Nov 5, 2024	34.53	34.85	34.40	34.85	-	0.61%	74,600
Nov 4, 2024	34.62	34.72	34.39	34.64	-	1.55%	36,200
Nov 1, 2024	34.61	34.69	34.09	34.11	-	-1.47%	62,300
Oct 31, 2024	34.52	34.74	34.37	34.62	-	0.26%	83,600
Oct 30, 2024	34.74	34.89	34.49	34.53	-	0.32%	125,500
Oct 29, 2024	34.11	34.43	34.03	34.42	-	-0.15%	67,300
Oct 28, 2024	34.53	34.53	34.22	34.47	-	-0.32%	66,400
Oct 25, 2024	34.93	34.93	34.55	34.58	-	-0.63%	78,100
Oct 24, 2024	34.64	34.92	34.55	34.80	-	0.61%	69,100
Oct 23, 2024	34.49	34.68	34.42	34.59	-	-0.32%	63,800
Oct 22, 2024	34.76	34.80	34.59	34.70	-	0.14%	24,100
Oct 21, 2024	34.95	34.96	34.65	34.65	-	-1.84%	184,300
Oct 18, 2024	35.35	35.42	35.30	35.30	-	0.14%	40,200
Oct 17, 2024	35.48	35.48	35.22	35.25	-	-1.54%	61,000
Oct 16, 2024	35.87	35.94	35.78	35.80	-	0.22%	40,000
Oct 15, 2024	35.51	35.72	35.47	35.72	-	1.39%	68,100
Oct 11, 2024	35.15	35.33	35.14	35.23	-	-0.34%	42,100
Oct 10, 2024	35.31	35.36	35.13	35.35	-	-0.48%	103,000
Oct 9, 2024	35.61	35.67	35.44	35.52	-	-0.50%	93,500
Oct 8, 2024	35.51	35.70	35.50	35.70	-	0.14%	69,800
Oct 7, 2024	35.74	35.76	35.65	35.65	-	-0.81%	99,600
Oct 4, 2024	35.95	36.10	35.91	35.94	-	-1.32%	88,600
Oct 3, 2024	36.62	36.67	36.42	36.42	-	-0.79%	110,800
Oct 2, 2024	36.62	36.75	36.53	36.71	-	-0.97%	45,200
Oct 1, 2024	37.18	37.35	37.06	37.07	-	0.90%	58,600
Sep 30, 2024	36.99	37.01	36.72	36.74	-	-0.46%	37,500
Sep 27, 2024	36.97	37.03	36.87	36.91	-	0.37%	58,400
Sep 26, 2024	36.77	36.85	36.55	36.78	-	0.20%	55,100
Sep 25, 2024	36.87	36.87	36.70	36.70	-	-0.89%	33,600
Sep 24, 2024	36.77	37.07	36.71	37.03	-	-0.32%	28,700
Sep 23, 2024	37.09	37.27	36.89	37.15	-	-0.32%	47,400
Sep 20, 2024	37.28	37.32	37.17	37.27	-	-0.29%	52,000
Sep 19, 2024	37.29	37.38	37.18	37.38	-	-0.27%	91,200
Sep 18, 2024	37.73	37.90	37.48	37.48	-	-1.21%	110,600
Sep 17, 2024	38.22	38.23	37.94	37.94	-	-0.55%	72,300
Sep 16, 2024	37.86	38.15	37.83	38.15	-	0.93%	60,000
Sep 13, 2024	37.79	37.86	37.69	37.80	-	0.16%	67,300
Sep 12, 2024	37.80	37.81	37.55	37.74	-	-0.42%	54,700
Sep 11, 2024	37.87	38.11	37.80	37.90	-	-0.08%	79,900
Sep 10, 2024	37.64	37.99	37.64	37.93	-	0.77%	36,200
Sep 9, 2024	37.37	37.66	37.37	37.64	-	0.37%	9,500
Sep 6, 2024	37.53	37.93	37.37	37.50	-	-0.03%	54,000
Sep 5, 2024	37.41	37.52	37.26	37.51	-	0.64%	21,100
Sep 4, 2024	36.93	37.27	36.83	37.27	-	1.28%	30,200
Sep 3, 2024	36.75	36.89	36.70	36.80	-	1.41%	30,800
Aug 30, 2024	36.64	36.65	36.25	36.29	-	-0.85%	11,700
Aug 29, 2024	36.56	36.61	36.48	36.60	-	-0.27%	7,200
Aug 28, 2024	36.79	36.85	36.70	36.70	-	-0.22%	4,100
Aug 27, 2024	36.60	36.79	36.59	36.78	-	-0.49%	14,200
Aug 26, 2024	37.17	37.17	36.96	36.96	-	-0.19%	10,800
Aug 23, 2024	36.94	37.11	36.94	37.03	-	0.60%	21,100
Aug 22, 2024	37.00	37.00	36.75	36.81	-	-1.02%	47,600
Aug 21, 2024	37.16	37.33	37.00	37.19	-	0.08%	24,300
Aug 20, 2024	37.07	37.18	36.96	37.16	-	0.76%	21,600
Aug 19, 2024	36.72	36.95	36.72	36.88	-	0.52%	22,000
Aug 16, 2024	36.67	36.72	36.62	36.69	-	0.36%	13,100
Aug 15, 2024	36.38	36.56	36.30	36.56	-	-0.89%	9,800
Aug 14, 2024	36.78	36.94	36.78	36.89	-	0.65%	10,100
Aug 13, 2024	36.66	36.68	36.56	36.65	-	0.60%	18,400
Aug 12, 2024	36.29	36.44	36.27	36.43	-	0.39%	10,200
Aug 9, 2024	36.36	36.36	36.23	36.29	-	0.97%	8,200
Aug 8, 2024	35.92	35.95	35.78	35.94	-	-0.55%	48,400
Aug 7, 2024	36.23	36.35	36.02	36.14	-	-0.96%	57,900
Aug 6, 2024	37.02	37.02	36.49	36.49	-	-1.54%	46,100
Aug 2, 2024	36.60	37.07	36.54	37.06	-	2.97%	35,900