XIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	39.64	39.77	39.54	39.74	39.74	0.25%	86,625
Dec 23, 2024	39.46	39.64	39.26	39.64	39.64	0.66%	368,528
Dec 20, 2024	38.81	39.60	38.81	39.38	39.38	0.74%	371,100
Dec 19, 2024	39.43	39.50	39.08	39.09	39.09	-0.56%	250,000
Dec 18, 2024	40.16	40.21	39.25	39.31	39.31	-2.29%	261,600
Dec 17, 2024	40.03	40.24	40.03	40.23	40.23	-0.07%	181,900
Dec 16, 2024	40.37	40.44	40.24	40.26	40.26	-0.45%	153,814
Dec 13, 2024	40.63	40.64	40.35	40.44	40.44	-0.52%	123,300
Dec 12, 2024	40.79	40.89	40.62	40.65	40.65	-0.90%	198,236
Dec 11, 2024	40.98	41.06	40.84	41.02	41.02	0.61%	156,900
Dec 10, 2024	40.96	40.96	40.76	40.77	40.77	-0.49%	546,400
Dec 9, 2024	41.20	41.31	40.95	40.97	40.97	-0.24%	182,700
Dec 6, 2024	41.20	41.27	41.06	41.07	41.07	0.02%	196,400
Dec 5, 2024	40.83	41.19	40.83	41.06	41.06	0.20%	481,000
Dec 4, 2024	41.04	41.14	40.89	40.98	40.98	0.02%	316,300
Dec 3, 2024	40.96	41.06	40.88	40.97	40.97	0.20%	361,500
Dec 2, 2024	41.04	41.07	40.74	40.89	40.89	-0.24%	445,627
Nov 29, 2024	40.76	41.05	40.72	40.99	40.99	0.42%	192,224
Nov 28, 2024	40.67	40.89	40.67	40.82	40.82	0.32%	165,500
Nov 27, 2024	40.55	40.77	40.55	40.69	40.69	0.27%	280,433
Nov 26, 2024	40.50	40.60	40.39	40.58	40.58	-0.02%	375,828
Nov 25, 2024	40.66	40.78	40.55	40.59	40.59	-0.12%	139,936
Nov 22, 2024	40.56	40.69	40.50	40.64	40.64	0.22%	230,841
Nov 21, 2024	40.04	40.56	39.96	40.55	40.55	1.45%	206,933
Nov 20, 2024	40.01	40.02	39.78	39.97	39.97	0.10%	276,136
Nov 19, 2024	39.66	39.94	39.58	39.93	39.93	0.15%	228,310
Nov 18, 2024	39.79	40.05	39.79	39.87	39.87	0.33%	235,725
Nov 15, 2024	39.85	39.92	39.62	39.74	39.74	-0.53%	166,300
Nov 14, 2024	39.94	40.14	39.89	39.95	39.95	0.20%	226,901
Nov 13, 2024	39.81	39.89	39.66	39.87	39.87	0.30%	229,600
Nov 12, 2024	39.79	39.92	39.62	39.75	39.75	0.53%	312,131
Nov 11, 2024	39.57	39.72	39.51	39.54	39.54	0.08%	187,008
Nov 8, 2024	39.55	39.55	39.38	39.51	39.51	-0.35%	159,600
Nov 7, 2024	39.38	39.68	39.33	39.65	39.65	0.92%	291,804
Nov 6, 2024	39.11	39.31	38.78	39.29	39.29	0.98%	547,703
Nov 5, 2024	38.71	38.92	38.68	38.91	38.91	0.52%	143,400
Nov 4, 2024	38.69	38.86	38.55	38.71	38.71	0.05%	279,200
Nov 1, 2024	38.72	38.87	38.62	38.69	38.69	0.42%	387,629
Oct 31, 2024	38.97	39.02	38.45	38.53	38.53	-1.41%	777,009
Oct 30, 2024	39.16	39.19	38.96	39.08	39.08	-0.18%	492,526
Oct 29, 2024	39.11	39.20	39.00	39.15	39.15	-0.03%	264,724
Oct 28, 2024	38.95	39.22	38.90	39.16	39.16	0.36%	115,100
Oct 25, 2024	39.17	39.25	38.96	39.02	39.02	-0.33%	185,100
Oct 24, 2024	39.17	39.24	38.87	39.15	39.15	-	236,228
Oct 23, 2024	39.28	39.35	38.96	39.15	39.15	-0.58%	213,000
Oct 22, 2024	39.28	39.40	39.15	39.38	39.38	-0.05%	138,400
Oct 21, 2024	39.58	39.68	39.35	39.40	39.40	-0.40%	207,200
Oct 18, 2024	39.38	39.60	39.36	39.56	39.56	0.56%	67,824
Oct 17, 2024	39.27	39.37	39.22	39.34	39.34	0.51%	109,200
Oct 16, 2024	39.01	39.21	39.01	39.14	39.14	0.49%	158,400
Oct 15, 2024	38.89	39.02	38.81	38.95	38.95	-0.13%	432,700
Oct 11, 2024	38.74	39.07	38.72	39.00	39.00	0.72%	467,400
Oct 10, 2024	38.56	38.74	38.45	38.72	38.72	0.34%	302,548
Oct 9, 2024	38.28	38.59	38.26	38.59	38.59	0.65%	218,400
Oct 8, 2024	38.29	38.36	38.18	38.34	38.34	-0.13%	204,100
Oct 7, 2024	38.46	38.50	38.21	38.39	38.39	-0.26%	477,900
Oct 4, 2024	38.35	38.52	38.31	38.49	38.49	0.81%	249,637
Oct 3, 2024	38.18	38.21	37.95	38.18	38.18	-0.10%	215,800
Oct 2, 2024	38.27	38.40	38.15	38.22	38.22	-0.08%	397,100
Oct 1, 2024	38.20	38.33	38.01	38.25	38.25	0.16%	2,032,500
Sep 30, 2024	37.99	38.23	37.94	38.19	38.19	0.08%	148,016
Sep 27, 2024	38.29	38.33	38.14	38.16	38.16	-0.18%	191,137
Sep 26, 2024	38.05	38.35	38.04	38.23	38.23	0.55%	237,800
Sep 25, 2024	38.05	38.12	37.99	38.02	38.02	-0.21%	200,347
Sep 24, 2024	38.14	38.19	38.04	38.10	38.10	-0.44%	200,300
Sep 23, 2024	38.24	38.37	38.14	38.27	37.99	0.13%	252,400
Sep 20, 2024	38.25	38.29	38.03	38.22	37.94	0.03%	176,438
Sep 19, 2024	38.28	38.28	38.00	38.21	37.93	1.08%	317,000
Sep 18, 2024	37.92	38.09	37.73	37.80	37.52	-0.34%	366,500
Sep 17, 2024	38.05	38.12	37.81	37.93	37.65	-0.11%	346,001
Sep 16, 2024	37.85	38.00	37.72	37.97	37.69	0.58%	172,900
Sep 13, 2024	37.73	37.85	37.65	37.75	37.47	0.53%	120,928
Sep 12, 2024	37.25	37.58	37.23	37.55	37.28	1.16%	208,300
Sep 11, 2024	36.78	37.13	36.52	37.12	36.85	0.84%	196,100
Sep 10, 2024	36.85	36.92	36.47	36.81	36.54	-0.03%	262,600
Sep 9, 2024	36.66	36.90	36.65	36.82	36.55	1.10%	361,000
Sep 6, 2024	36.83	36.98	36.28	36.42	36.15	-0.87%	397,500
Sep 5, 2024	36.96	37.07	36.74	36.74	36.47	-0.30%	188,506
Sep 4, 2024	36.72	37.01	36.72	36.85	36.58	-	181,100
Sep 3, 2024	37.10	37.13	36.74	36.85	36.58	-1.21%	400,800
Aug 30, 2024	37.11	37.32	37.01	37.30	37.03	0.46%	200,300
Aug 29, 2024	37.12	37.29	37.04	37.13	36.86	0.46%	276,214
Aug 28, 2024	37.10	37.14	36.85	36.96	36.69	-0.54%	165,129
Aug 27, 2024	37.12	37.25	37.07	37.16	36.89	-0.38%	99,200
Aug 26, 2024	37.29	37.40	37.26	37.30	37.03	0.21%	110,607
Aug 23, 2024	36.96	37.29	36.96	37.22	36.95	1.17%	169,400
Aug 22, 2024	36.90	36.92	36.72	36.79	36.52	-0.35%	110,404
Aug 21, 2024	36.82	36.95	36.80	36.92	36.65	0.30%	167,601
Aug 20, 2024	36.91	36.95	36.72	36.81	36.54	-0.30%	129,100
Aug 19, 2024	36.80	37.04	36.80	36.92	36.65	0.27%	95,907
Aug 16, 2024	36.71	36.85	36.70	36.82	36.55	0.14%	162,000
Aug 15, 2024	36.57	36.85	36.56	36.77	36.50	1.24%	70,245
Aug 14, 2024	36.13	36.33	36.08	36.32	36.06	0.58%	142,300
Aug 13, 2024	35.85	36.11	35.81	36.11	35.85	1.04%	138,600
Aug 12, 2024	35.73	35.83	35.63	35.74	35.48	0.37%	121,500
Aug 9, 2024	35.53	35.63	35.33	35.61	35.35	0.39%	155,339
Aug 8, 2024	35.16	35.57	35.12	35.47	35.21	1.60%	239,442
Aug 7, 2024	35.61	35.61	34.85	34.91	34.66	-0.43%	477,702
Aug 6, 2024	34.73	35.21	34.60	35.06	34.80	-1.16%	503,322
Aug 2, 2024	35.79	35.80	35.15	35.47	35.21	-2.23%	468,200