XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.32	31.32	30.93	30.96	30.96	-0.90%	7,763
Feb 20, 2025	31.18	31.25	31.13	31.25	31.25	0.32%	4,771
Feb 19, 2025	31.11	31.15	31.05	31.15	31.15	-	2,169
Feb 18, 2025	31.15	31.19	31.06	31.15	31.15	0.31%	14,170
Feb 14, 2025	31.00	31.07	30.98	31.05	31.05	-0.43%	4,031
Feb 13, 2025	30.89	31.25	30.89	31.18	31.18	0.79%	4,683
Feb 12, 2025	30.82	31.00	30.80	30.94	30.94	-0.22%	4,748
Feb 11, 2025	30.96	31.06	30.93	31.01	31.01	-0.30%	22,497
Feb 10, 2025	31.04	31.10	31.04	31.10	31.10	0.77%	2,824
Feb 7, 2025	31.22	31.22	30.86	30.86	30.86	-0.81%	8,987
Feb 6, 2025	31.11	31.11	31.04	31.11	31.11	-0.37%	5,176
Feb 5, 2025	31.12	31.26	31.08	31.23	31.23	0.49%	3,448
Feb 4, 2025	30.93	31.14	30.86	31.07	31.07	1.54%	20,543
Feb 3, 2025	30.29	30.72	30.22	30.60	30.60	-1.04%	15,139
Jan 31, 2025	31.06	31.20	30.92	30.93	30.93	0.08%	23,754
Jan 30, 2025	31.00	31.08	30.90	30.90	30.90	0.72%	4,142
Jan 29, 2025	30.79	30.80	30.65	30.68	30.68	0.36%	6,302
Jan 28, 2025	30.51	30.57	30.32	30.57	30.57	0.60%	2,623
Jan 27, 2025	30.53	30.53	30.37	30.39	30.39	-3.15%	4,478
Jan 24, 2025	31.45	31.52	31.36	31.38	31.38	-0.25%	4,328
Jan 23, 2025	31.43	31.55	31.43	31.46	31.46	0.32%	7,880
Jan 22, 2025	31.34	31.46	31.34	31.36	31.36	0.29%	2,136
Jan 21, 2025	31.22	31.32	31.15	31.27	31.27	1.03%	2,768
Jan 17, 2025	30.99	31.14	30.95	30.95	30.95	0.38%	3,667
Jan 16, 2025	31.09	31.09	30.83	30.83	30.83	-0.08%	8,823
Jan 15, 2025	30.82	30.89	30.73	30.86	30.86	1.30%	10,460
Jan 14, 2025	30.67	30.67	30.39	30.46	30.46	0.68%	29,083
Jan 13, 2025	30.15	30.25	30.14	30.25	30.25	-1.37%	12,143
Jan 10, 2025	30.77	30.77	30.63	30.68	30.68	-1.56%	18,932
Jan 8, 2025	31.16	31.21	31.06	31.16	31.16	-0.56%	7,183
Jan 7, 2025	31.48	31.53	31.31	31.34	31.34	-0.55%	24,028
Jan 6, 2025	31.62	31.64	31.51	31.51	31.51	0.91%	14,722
Jan 3, 2025	31.07	31.29	31.07	31.23	31.23	1.27%	63,946
Jan 2, 2025	30.88	30.95	30.73	30.84	30.84	0.31%	5,739
Dec 31, 2024	30.92	30.92	30.64	30.74	30.74	-0.35%	6,487
Dec 30, 2024	30.85	30.96	30.72	30.85	30.81	-0.45%	26,221
Dec 27, 2024	31.03	31.03	30.77	30.99	30.95	-0.32%	14,259
Dec 26, 2024	31.06	31.09	31.04	31.09	31.05	-0.94%	1,965
Dec 24, 2024	31.40	31.45	31.35	31.38	31.25	0.08%	2,172
Dec 23, 2024	31.33	31.36	31.31	31.36	31.23	0.61%	5,919
Dec 20, 2024	30.83	31.28	30.83	31.17	31.04	0.23%	9,560
Dec 19, 2024	31.18	31.27	31.00	31.09	30.96	0.29%	6,479
Dec 18, 2024	31.82	31.82	31.00	31.01	30.88	-2.20%	20,736
Dec 17, 2024	31.68	31.75	31.61	31.70	31.57	-1.09%	5,686
Dec 16, 2024	32.14	32.14	32.06	32.06	31.92	-0.08%	2,427
Dec 13, 2024	32.07	32.10	32.06	32.08	31.95	0.66%	4,085
Dec 12, 2024	31.94	31.98	31.83	31.87	31.74	-0.53%	6,905
Dec 11, 2024	32.09	32.17	32.02	32.04	31.91	0.75%	3,314
Dec 10, 2024	31.86	31.87	31.80	31.80	31.67	-0.71%	4,425
Dec 9, 2024	32.19	32.19	32.03	32.03	31.90	-0.26%	1,638
Dec 6, 2024	32.08	32.14	32.08	32.12	31.98	-0.43%	4,197
Dec 5, 2024	32.29	32.32	32.19	32.25	32.12	0.66%	2,722
Dec 4, 2024	31.85	32.08	31.85	32.04	31.91	1.09%	6,151
Dec 3, 2024	31.49	31.72	31.49	31.69	31.56	-0.10%	3,277
Dec 2, 2024	31.70	31.76	31.64	31.73	31.59	0.78%	2,397
Nov 29, 2024	31.24	31.56	31.24	31.48	31.35	0.24%	1,562
Nov 27, 2024	31.61	31.62	31.35	31.41	31.28	-0.95%	2,290
Nov 26, 2024	31.76	31.76	31.70	31.71	31.58	-0.34%	3,867
Nov 25, 2024	31.83	31.95	31.79	31.82	31.68	0.25%	5,204
Nov 22, 2024	31.60	31.78	31.60	31.74	31.60	1.08%	11,378
Nov 21, 2024	31.28	31.41	31.28	31.40	31.27	0.01%	2,446
Nov 20, 2024	31.30	31.44	31.27	31.40	31.26	-0.68%	2,856
Nov 19, 2024	31.37	31.64	31.37	31.61	31.48	0.83%	2,617
Nov 18, 2024	31.28	31.39	31.28	31.35	31.22	0.71%	4,786
Nov 15, 2024	31.07	31.13	31.07	31.13	31.00	-0.27%	5,384
Nov 14, 2024	31.30	31.34	31.22	31.22	31.09	-0.15%	3,257
Nov 13, 2024	31.33	31.33	31.22	31.26	31.13	-0.91%	8,290
Nov 12, 2024	31.60	31.60	31.47	31.55	31.42	-1.26%	3,457
Nov 11, 2024	31.96	31.98	31.91	31.95	31.82	-0.97%	4,441
Nov 8, 2024	32.34	32.35	32.21	32.27	32.13	-1.15%	5,116
Nov 7, 2024	32.50	32.72	32.50	32.64	32.50	1.05%	4,644
Nov 6, 2024	32.13	32.44	32.11	32.30	32.17	-0.71%	7,831
Nov 5, 2024	32.36	32.62	32.31	32.53	32.40	0.87%	4,329
Nov 4, 2024	32.32	32.32	32.24	32.25	32.12	0.40%	7,357
Nov 1, 2024	32.23	32.37	32.12	32.12	31.99	0.54%	3,565
Oct 31, 2024	32.15	32.15	31.93	31.95	31.82	-0.75%	8,757
Oct 30, 2024	32.25	32.31	32.17	32.19	32.06	-0.82%	5,808
Oct 29, 2024	32.39	32.48	32.38	32.46	32.32	-0.16%	4,681
Oct 28, 2024	32.53	32.58	32.51	32.51	32.37	-0.03%	3,386
Oct 25, 2024	32.64	32.65	32.46	32.52	32.38	-0.19%	3,390
Oct 24, 2024	32.60	32.64	32.49	32.58	32.44	0.02%	7,493
Oct 23, 2024	32.63	32.64	32.44	32.57	32.44	-0.57%	12,149
Oct 22, 2024	32.74	32.80	32.71	32.76	32.62	-0.67%	4,798
Oct 21, 2024	32.96	33.00	32.86	32.98	32.84	-0.36%	1,854
Oct 18, 2024	33.29	33.29	33.08	33.10	32.96	-0.25%	5,395
Oct 17, 2024	33.23	33.28	33.18	33.18	33.04	0.64%	20,247
Oct 16, 2024	33.04	33.04	32.94	32.97	32.83	0.59%	2,941
Oct 15, 2024	32.98	32.98	32.73	32.78	32.64	-0.99%	3,591
Oct 14, 2024	33.11	33.17	33.00	33.11	32.97	0.38%	2,716
Oct 11, 2024	32.83	33.02	32.83	32.98	32.84	0.63%	1,393
Oct 10, 2024	32.64	32.78	32.64	32.77	32.64	-	3,810
Oct 9, 2024	32.69	32.85	32.68	32.77	32.64	0.03%	3,595
Oct 8, 2024	32.58	32.77	32.58	32.77	32.63	1.43%	1,745
Oct 7, 2024	32.52	32.52	32.30	32.30	32.17	-0.54%	4,430
Oct 4, 2024	32.49	32.49	32.41	32.48	32.34	0.15%	1,429
Oct 3, 2024	32.47	32.49	32.35	32.43	32.29	-0.91%	1,461
Oct 2, 2024	32.91	32.91	32.70	32.73	32.59	-0.33%	19,937
Oct 1, 2024	32.79	32.94	32.66	32.83	32.70	-0.45%	6,599
Sep 30, 2024	33.17	33.17	32.85	32.98	32.85	-2.14%	5,164
Sep 27, 2024	33.90	33.96	33.68	33.70	33.56	-1.23%	28,170