|
Closing price on 9/27/2021
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
10,600 |
| Split-adjusted Price |
14.04 |
|
|
XMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.20
|
14.04
|
10,600
|
|
|
9/24/2021
|
-0.50 / -2.96%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.50
|
14.39
|
14,700
|
|
|
9/23/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
14.74
|
8,000
|
|
|
9/22/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.91
|
300
|
|
|
9/21/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.91
|
0
|
|
|
9/20/2021
|
-0.30 / -1.73%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
14.91
|
3,800
|
|
|
9/17/2021
|
-0.30 / -1.70%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.30
|
15.18
|
18,400
|
|
|
9/16/2021
|
-0.30 / -1.71%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.60
|
15.09
|
300
|
|
|
9/15/2021
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.35
|
1,600
|
|
|
9/14/2021
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
14.91
|
5,100
|
|
|
9/13/2021
|
-0.40 / -2.22%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.50
|
15.44
|
1,400
|
|
|
9/10/2021
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
15.79
|
1,100
|
|
|
9/9/2021
|
+0.40 / +2.30%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
15.62
|
1,200
|
|
|
9/8/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
15.18
|
4,700
|
|
|
9/7/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.50
|
15.18
|
700
|
|
|
9/6/2021
|
-1.70 / -8.95%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.20
|
15.18
|
3,800
|
|
|
9/1/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.67
|
100
|
|
|
8/31/2021
|
+2.10 / +12.21%
|
19.50
|
19.50
|
18.00
|
19.30
|
19.00
|
16.93
|
1,000
|
|
|
8/30/2021
|
+0.90 / +4.89%
|
17.40
|
19.50
|
16.00
|
19.30
|
17.20
|
16.93
|
9,100
|
|
|
8/27/2021
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.14
|
200
|
|
|
8/26/2021
|
-0.50 / -2.70%
|
18.40
|
19.30
|
18.00
|
18.00
|
18.50
|
15.79
|
900
|
|
|
8/25/2021
|
+2.10 / +12.14%
|
19.50
|
19.50
|
17.50
|
19.40
|
18.50
|
17.02
|
1,000
|
|
|
8/24/2021
|
+2.10 / +12.07%
|
17.40
|
19.50
|
17.00
|
19.50
|
17.30
|
17.11
|
6,800
|
|
|
8/23/2021
|
-1.00 / -5.00%
|
19.50
|
19.50
|
17.00
|
19.00
|
17.40
|
16.67
|
5,700
|
|
|
8/20/2021
|
-3.40 / -14.85%
|
19.50
|
21.00
|
19.50
|
19.50
|
20.00
|
17.11
|
16,200
|
|
|
8/19/2021
|
-3.40 / -14.66%
|
23.20
|
26.60
|
19.80
|
19.80
|
22.90
|
17.37
|
54,700
|
|
|
8/18/2021
|
+3.00 / +14.85%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.35
|
20,700
|
|
|
8/17/2021
|
+2.60 / +14.77%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.72
|
94,110
|
|
|
8/16/2021
|
+5.00 / +39.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.44
|
5,500
|
|
|