XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	31.60	31.78	31.60	31.74	31.74	1.08%	11,378
Nov 21, 2024	31.28	31.41	31.28	31.40	31.40	0.01%	2,446
Nov 20, 2024	31.30	31.44	31.27	31.40	31.40	-0.68%	2,856
Nov 19, 2024	31.37	31.64	31.37	31.61	31.61	0.83%	2,617
Nov 18, 2024	31.28	31.39	31.28	31.35	31.35	0.71%	4,786
Nov 15, 2024	31.07	31.13	31.07	31.13	31.13	-0.27%	5,384
Nov 14, 2024	31.30	31.34	31.22	31.22	31.22	-0.15%	3,257
Nov 13, 2024	31.33	31.33	31.22	31.26	31.26	-0.91%	8,290
Nov 12, 2024	31.60	31.60	31.47	31.55	31.55	-1.26%	3,457
Nov 11, 2024	31.96	31.98	31.91	31.95	31.95	-0.97%	4,441
Nov 8, 2024	32.34	32.35	32.21	32.27	32.27	-1.15%	5,116
Nov 7, 2024	32.50	32.72	32.50	32.64	32.64	1.05%	4,644
Nov 6, 2024	32.13	32.44	32.11	32.30	32.30	-0.71%	7,831
Nov 5, 2024	32.36	32.62	32.31	32.53	32.53	0.87%	4,329
Nov 4, 2024	32.32	32.32	32.24	32.25	32.25	0.40%	7,357
Nov 1, 2024	32.23	32.37	32.12	32.12	32.12	0.54%	3,565
Oct 31, 2024	32.15	32.15	31.93	31.95	31.95	-0.75%	8,757
Oct 30, 2024	32.25	32.31	32.17	32.19	32.19	-0.82%	5,808
Oct 29, 2024	32.39	32.48	32.38	32.46	32.46	-0.16%	4,681
Oct 28, 2024	32.53	32.58	32.51	32.51	32.51	-0.03%	3,386
Oct 25, 2024	32.64	32.65	32.46	32.52	32.52	-0.19%	3,390
Oct 24, 2024	32.60	32.64	32.49	32.58	32.58	0.02%	7,493
Oct 23, 2024	32.63	32.64	32.44	32.57	32.57	-0.57%	12,149
Oct 22, 2024	32.74	32.80	32.71	32.76	32.76	-0.67%	4,798
Oct 21, 2024	32.96	33.00	32.86	32.98	32.98	-0.36%	1,854
Oct 18, 2024	33.29	33.29	33.08	33.10	33.10	-0.25%	5,395
Oct 17, 2024	33.23	33.28	33.18	33.18	33.18	0.64%	20,247
Oct 16, 2024	33.04	33.04	32.94	32.97	32.97	0.59%	2,941
Oct 15, 2024	32.98	32.98	32.73	32.78	32.78	-0.99%	3,591
Oct 14, 2024	33.11	33.17	33.00	33.11	33.11	0.38%	2,716
Oct 11, 2024	32.83	33.02	32.83	32.98	32.98	0.63%	1,393
Oct 10, 2024	32.64	32.78	32.64	32.77	32.77	-	3,810
Oct 9, 2024	32.69	32.85	32.68	32.77	32.77	0.03%	3,595
Oct 8, 2024	32.58	32.77	32.58	32.77	32.77	1.43%	1,745
Oct 7, 2024	32.52	32.52	32.30	32.30	32.30	-0.54%	4,430
Oct 4, 2024	32.49	32.49	32.41	32.48	32.48	0.15%	1,429
Oct 3, 2024	32.47	32.49	32.35	32.43	32.43	-0.91%	1,461
Oct 2, 2024	32.91	32.91	32.70	32.73	32.73	-0.33%	19,937
Oct 1, 2024	32.79	32.94	32.66	32.83	32.83	-0.45%	6,599
Sep 30, 2024	33.17	33.17	32.85	32.98	32.98	-2.14%	5,164
Sep 27, 2024	33.90	33.96	33.68	33.70	33.70	-1.23%	28,170
Sep 26, 2024	34.15	34.16	33.96	34.12	34.12	1.92%	3,437
Sep 25, 2024	33.66	33.68	33.44	33.48	33.48	-1.28%	4,408
Sep 24, 2024	33.80	33.91	33.69	33.91	33.72	1.65%	49,588
Sep 23, 2024	33.37	33.44	33.36	33.36	33.18	0.60%	3,845
Sep 20, 2024	33.31	33.31	33.15	33.16	32.98	-0.38%	61,402
Sep 19, 2024	33.21	33.31	33.11	33.29	33.10	1.81%	4,272
Sep 18, 2024	32.89	33.12	32.69	32.69	32.51	-0.23%	4,573
Sep 17, 2024	32.92	32.92	32.71	32.77	32.59	-0.29%	2,138
Sep 16, 2024	32.76	32.87	32.76	32.87	32.68	0.09%	2,293
Sep 13, 2024	32.87	32.87	32.84	32.84	32.66	0.58%	729
Sep 12, 2024	32.49	32.65	32.37	32.65	32.47	1.27%	817
Sep 11, 2024	31.97	32.24	31.71	32.24	32.06	0.69%	2,199
Sep 10, 2024	32.01	32.02	31.81	32.02	31.84	-0.44%	4,159
Sep 9, 2024	32.09	32.16	32.01	32.16	31.98	1.69%	5,471
Sep 6, 2024	32.29	32.29	31.63	31.63	31.45	-2.19%	913
Sep 5, 2024	32.24	32.49	32.22	32.33	32.16	0.21%	2,450
Sep 4, 2024	32.37	32.37	32.17	32.27	32.09	0.34%	7,110
Sep 3, 2024	32.52	32.52	32.12	32.16	31.98	-2.31%	148,760
Aug 30, 2024	32.89	32.93	32.76	32.92	32.74	0.04%	2,536
Aug 29, 2024	33.04	33.05	32.89	32.91	32.72	-0.17%	19,190
Aug 28, 2024	33.13	33.13	32.82	32.96	32.78	-0.29%	2,384
Aug 27, 2024	33.02	33.09	33.00	33.06	32.88	-0.02%	3,361
Aug 26, 2024	33.24	33.24	33.01	33.06	32.88	-0.62%	9,544
Aug 23, 2024	33.02	33.33	33.02	33.27	33.09	1.86%	2,207
Aug 22, 2024	32.97	32.98	32.62	32.66	32.48	-0.81%	1,512
Aug 21, 2024	33.08	33.18	32.93	32.93	32.75	-0.60%	372,717
Aug 20, 2024	33.25	33.25	33.09	33.13	32.95	-0.28%	4,195
Aug 19, 2024	33.01	33.22	32.97	33.22	33.04	1.07%	829
Aug 16, 2024	32.93	32.94	32.81	32.87	32.69	0.71%	5,707
Aug 15, 2024	32.52	32.64	32.47	32.64	32.46	1.31%	5,186
Aug 14, 2024	32.31	32.31	32.16	32.22	32.04	-0.32%	7,631
Aug 13, 2024	31.97	32.33	31.97	32.32	32.15	1.51%	4,397
Aug 12, 2024	31.87	31.96	31.84	31.84	31.67	0.04%	8,332
Aug 9, 2024	31.73	31.91	31.70	31.83	31.66	0.91%	5,700
Aug 8, 2024	31.18	31.64	31.18	31.54	31.37	2.21%	5,830
Aug 7, 2024	31.49	31.49	30.86	30.86	30.69	0.81%	3,475
Aug 6, 2024	30.38	30.74	30.38	30.62	30.45	0.96%	10,067
Aug 5, 2024	31.32	31.32	29.66	30.32	30.16	-3.76%	10,379
Aug 2, 2024	31.55	31.55	31.38	31.51	31.34	-1.71%	6,922
Aug 1, 2024	32.50	32.50	31.96	32.06	31.88	-1.81%	5,900
Jul 31, 2024	32.57	32.70	32.56	32.65	32.47	2.38%	3,547
Jul 30, 2024	31.97	31.97	31.67	31.89	31.71	-0.16%	2,407
Jul 29, 2024	31.94	32.03	31.94	31.94	31.77	-0.48%	1,296
Jul 26, 2024	31.94	32.17	31.94	32.10	31.92	0.91%	3,703
Jul 25, 2024	32.55	32.55	31.66	31.81	31.63	-0.21%	7,439
Jul 24, 2024	32.14	32.14	31.83	31.87	31.70	-1.29%	4,941
Jul 23, 2024	32.37	32.37	32.21	32.29	32.11	-0.51%	16,477
Jul 22, 2024	32.30	32.47	32.29	32.45	32.28	0.64%	9,453
Jul 19, 2024	32.47	32.49	32.20	32.25	32.07	-1.20%	2,137
Jul 18, 2024	32.88	32.88	32.53	32.64	32.46	-1.02%	6,652
Jul 17, 2024	33.20	33.20	32.95	32.98	32.80	-1.74%	5,965
Jul 16, 2024	33.51	33.57	33.37	33.56	33.38	0.77%	6,026
Jul 15, 2024	33.54	33.54	33.27	33.31	33.12	-0.78%	5,054
Jul 12, 2024	33.51	33.70	33.40	33.57	33.38	0.26%	3,187
Jul 11, 2024	33.60	33.61	33.40	33.48	33.30	0.08%	4,631
Jul 10, 2024	33.33	33.51	33.31	33.45	33.27	0.82%	13,222
Jul 9, 2024	33.27	33.27	33.14	33.18	33.00	-3.12%	30,336
Jul 8, 2024	33.24	34.25	33.06	34.25	34.06	3.04%	6,210
Jul 5, 2024	32.99	33.24	32.77	33.24	33.06	1.89%	13,154