XIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	40.57	40.79	40.48	40.65	40.65	0.17%	124,154
Jan 28, 2025	40.41	40.58	40.35	40.58	40.58	0.55%	114,200
Jan 27, 2025	40.31	40.42	40.23	40.36	40.36	-0.66%	157,128
Jan 24, 2025	40.57	40.67	40.54	40.63	40.63	0.12%	191,327
Jan 23, 2025	40.40	40.58	40.40	40.58	40.58	0.50%	122,226
Jan 22, 2025	40.43	40.48	40.33	40.38	40.38	0.12%	268,737
Jan 21, 2025	40.13	40.38	40.09	40.33	40.33	0.42%	223,800
Jan 20, 2025	40.00	40.24	39.85	40.16	40.16	0.45%	141,500
Jan 17, 2025	39.80	40.02	39.76	39.98	39.98	0.86%	298,100
Jan 16, 2025	39.64	39.69	39.52	39.64	39.64	0.25%	409,637
Jan 15, 2025	39.58	39.66	39.46	39.54	39.54	0.84%	135,700
Jan 14, 2025	39.19	39.28	39.03	39.21	39.21	0.18%	108,308
Jan 13, 2025	39.20	39.34	39.11	39.14	39.14	-0.96%	238,444
Jan 10, 2025	39.84	39.94	39.39	39.52	39.52	-1.13%	261,848
Jan 9, 2025	39.92	40.01	39.90	39.97	39.97	0.13%	115,100
Jan 8, 2025	39.74	39.96	39.62	39.92	39.92	0.43%	197,419
Jan 7, 2025	40.04	40.16	39.63	39.75	39.75	-0.25%	244,400
Jan 6, 2025	40.17	40.17	39.79	39.85	39.85	-0.28%	861,100
Jan 3, 2025	39.85	39.98	39.77	39.96	39.96	0.71%	185,200
Jan 2, 2025	39.65	39.85	39.49	39.68	39.68	0.69%	220,400
Dec 31, 2024	39.35	39.47	39.30	39.41	39.41	0.56%	103,008
Dec 30, 2024	39.23	39.32	38.99	39.19	39.19	-1.33%	199,544
Dec 27, 2024	39.71	39.84	39.57	39.72	39.48	-0.05%	158,000
Dec 24, 2024	39.64	39.77	39.54	39.74	39.50	0.25%	86,625
Dec 23, 2024	39.46	39.64	39.26	39.64	39.40	0.66%	368,528
Dec 20, 2024	38.81	39.60	38.81	39.38	39.14	0.74%	371,100
Dec 19, 2024	39.43	39.50	39.08	39.09	38.85	-0.56%	250,000
Dec 18, 2024	40.16	40.21	39.25	39.31	39.07	-2.29%	261,600
Dec 17, 2024	40.03	40.24	40.03	40.23	39.99	-0.07%	181,900
Dec 16, 2024	40.37	40.44	40.24	40.26	40.02	-0.45%	153,814
Dec 13, 2024	40.63	40.64	40.35	40.44	40.19	-0.52%	123,300
Dec 12, 2024	40.79	40.89	40.62	40.65	40.40	-0.90%	198,236
Dec 11, 2024	40.98	41.06	40.84	41.02	40.77	0.61%	156,900
Dec 10, 2024	40.96	40.96	40.76	40.77	40.52	-0.49%	546,400
Dec 9, 2024	41.20	41.31	40.95	40.97	40.72	-0.24%	182,700
Dec 6, 2024	41.20	41.27	41.06	41.07	40.82	0.02%	196,400
Dec 5, 2024	40.83	41.19	40.83	41.06	40.81	0.20%	481,000
Dec 4, 2024	41.04	41.14	40.89	40.98	40.73	0.02%	316,300
Dec 3, 2024	40.96	41.06	40.88	40.97	40.72	0.20%	361,500
Dec 2, 2024	41.04	41.07	40.74	40.89	40.64	-0.24%	445,627
Nov 29, 2024	40.76	41.05	40.72	40.99	40.74	0.42%	192,224
Nov 28, 2024	40.67	40.89	40.67	40.82	40.57	0.32%	165,500
Nov 27, 2024	40.55	40.77	40.55	40.69	40.44	0.27%	280,433
Nov 26, 2024	40.50	40.60	40.39	40.58	40.33	-0.02%	375,828
Nov 25, 2024	40.66	40.78	40.55	40.59	40.34	-0.12%	139,936
Nov 22, 2024	40.56	40.69	40.50	40.64	40.39	0.22%	230,841
Nov 21, 2024	40.04	40.56	39.96	40.55	40.30	1.45%	206,933
Nov 20, 2024	40.01	40.02	39.78	39.97	39.73	0.10%	276,136
Nov 19, 2024	39.66	39.94	39.58	39.93	39.69	0.15%	228,310
Nov 18, 2024	39.79	40.05	39.79	39.87	39.63	0.33%	235,725
Nov 15, 2024	39.85	39.92	39.62	39.74	39.50	-0.53%	166,300
Nov 14, 2024	39.94	40.14	39.89	39.95	39.71	0.20%	226,901
Nov 13, 2024	39.81	39.89	39.66	39.87	39.63	0.30%	229,600
Nov 12, 2024	39.79	39.92	39.62	39.75	39.51	0.53%	312,131
Nov 11, 2024	39.57	39.72	39.51	39.54	39.30	0.08%	187,008
Nov 8, 2024	39.55	39.55	39.38	39.51	39.27	-0.35%	159,600
Nov 7, 2024	39.38	39.68	39.33	39.65	39.41	0.92%	291,804
Nov 6, 2024	39.11	39.31	38.78	39.29	39.05	0.98%	547,703
Nov 5, 2024	38.71	38.92	38.68	38.91	38.67	0.52%	143,400
Nov 4, 2024	38.69	38.86	38.55	38.71	38.48	0.05%	279,200
Nov 1, 2024	38.72	38.87	38.62	38.69	38.46	0.42%	387,629
Oct 31, 2024	38.97	39.02	38.45	38.53	38.30	-1.41%	777,009
Oct 30, 2024	39.16	39.19	38.96	39.08	38.84	-0.18%	492,526
Oct 29, 2024	39.11	39.20	39.00	39.15	38.91	-0.03%	264,724
Oct 28, 2024	38.95	39.22	38.90	39.16	38.92	0.36%	115,100
Oct 25, 2024	39.17	39.25	38.96	39.02	38.78	-0.33%	185,100
Oct 24, 2024	39.17	39.24	38.87	39.15	38.91	-	236,228
Oct 23, 2024	39.28	39.35	38.96	39.15	38.91	-0.58%	213,000
Oct 22, 2024	39.28	39.40	39.15	39.38	39.14	-0.05%	138,400
Oct 21, 2024	39.58	39.68	39.35	39.40	39.16	-0.40%	207,200
Oct 18, 2024	39.38	39.60	39.36	39.56	39.32	0.56%	67,824
Oct 17, 2024	39.27	39.37	39.22	39.34	39.10	0.51%	109,200
Oct 16, 2024	39.01	39.21	39.01	39.14	38.90	0.49%	158,400
Oct 15, 2024	38.89	39.02	38.81	38.95	38.71	-0.13%	432,700
Oct 11, 2024	38.74	39.07	38.72	39.00	38.76	0.72%	467,400
Oct 10, 2024	38.56	38.74	38.45	38.72	38.49	0.34%	302,548
Oct 9, 2024	38.28	38.59	38.26	38.59	38.36	0.65%	218,400
Oct 8, 2024	38.29	38.36	38.18	38.34	38.11	-0.13%	204,100
Oct 7, 2024	38.46	38.50	38.21	38.39	38.16	-0.26%	477,900
Oct 4, 2024	38.35	38.52	38.31	38.49	38.26	0.81%	249,637
Oct 3, 2024	38.18	38.21	37.95	38.18	37.95	-0.10%	215,800
Oct 2, 2024	38.27	38.40	38.15	38.22	37.99	-0.08%	397,100
Oct 1, 2024	38.20	38.33	38.01	38.25	38.02	0.16%	2,032,500
Sep 30, 2024	37.99	38.23	37.94	38.19	37.96	0.08%	148,016
Sep 27, 2024	38.29	38.33	38.14	38.16	37.93	-0.18%	191,137
Sep 26, 2024	38.05	38.35	38.04	38.23	38.00	0.55%	237,800
Sep 25, 2024	38.05	38.12	37.99	38.02	37.79	-0.21%	200,347
Sep 24, 2024	38.14	38.19	38.04	38.10	37.87	-0.44%	200,300
Sep 23, 2024	38.24	38.37	38.14	38.27	37.76	0.13%	252,400
Sep 20, 2024	38.25	38.29	38.03	38.22	37.71	0.03%	176,438
Sep 19, 2024	38.28	38.28	38.00	38.21	37.70	1.08%	317,000
Sep 18, 2024	37.92	38.09	37.73	37.80	37.30	-0.34%	366,500
Sep 17, 2024	38.05	38.12	37.81	37.93	37.43	-0.11%	346,001
Sep 16, 2024	37.85	38.00	37.72	37.97	37.47	0.58%	172,900
Sep 13, 2024	37.73	37.85	37.65	37.75	37.25	0.53%	120,928
Sep 12, 2024	37.25	37.58	37.23	37.55	37.05	1.16%	208,300
Sep 11, 2024	36.78	37.13	36.52	37.12	36.63	0.84%	196,100
Sep 10, 2024	36.85	36.92	36.47	36.81	36.32	-0.03%	262,600
Sep 9, 2024	36.66	36.90	36.65	36.82	36.33	1.10%	361,000
Sep 6, 2024	36.83	36.98	36.28	36.42	35.94	-0.87%	397,500