Register for streaming realtime charts, analysis tools, and prices.
XCAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 77.36 | 0.31 | 0.40% | 76.77 | 77.46 | 76.65 | 204 |
| May 23 2024 | 77.05 | -0.52 | -0.67% | 77.67 | 78.185 | 76.905 | 2,087 |
| May 22 2024 | 77.57 | -0.27 | -0.35% | 77.58 | 77.67 | 77.235 | 1,287 |
| May 21 2024 | 77.84 | -0.39 | -0.50% | 77.73 | 78.165 | 77.515 | 1,363 |
| May 20 2024 | 78.23 | 0.38 | 0.49% | 77.90 | 78.285 | 77.90 | 278 |
| May 17 2024 | 77.85 | 0.25 | 0.32% | 77.28 | 77.85 | 77.24 | 1,901 |
| May 16 2024 | 77.60 | -0.06 | -0.08% | 77.58 | 77.845 | 77.20 | 559 |
| May 15 2024 | 77.66 | 0.57 | 0.74% | 77.36 | 77.975 | 77.10 | 591 |
| May 14 2024 | 77.09 | -0.06 | -0.08% | 77.25 | 77.505 | 76.67 | 2,748 |
| May 13 2024 | 77.15 | -0.31 | -0.40% | 77.44 | 77.625 | 77.11 | 422 |
| May 10 2024 | 77.46 | 0.05 | 0.07% | 77.61 | 78.085 | 77.42 | 495 |
| May 09 2024 | 77.405 | 1.13 | 1.47% | 77.405 | 77.405 | 77.405 | 0 |
| May 08 2024 | 76.28 | -0.83 | -1.07% | 76.68 | 76.87 | 75.72 | 3,119 |
| May 07 2024 | 77.105 | 1.46 | 1.93% | 76.99 | 77.275 | 76.88 | 1,304 |
| May 03 2024 | 75.645 | 0.56 | 0.75% | 75.97 | 76.295 | 75.515 | 574 |
| May 02 2024 | 75.085 | 0.85 | 1.15% | 74.88 | 75.18 | 74.57 | 142 |
| May 01 2024 | 74.235 | -0.60 | -0.80% | 74.17 | 74.40 | 73.925 | 403 |
| Apr 30 2024 | 74.83 | -0.97 | -1.28% | 75.58 | 75.62 | 74.64 | 5,243 |
| Apr 29 2024 | 75.80 | 0.53 | 0.70% | 75.83 | 76.03 | 75.545 | 1,152 |
| Apr 26 2024 | 75.27 | 0.52 | 0.70% | 75.65 | 76.11 | 75.27 | 65 |
| Apr 25 2024 | 74.75 | -0.34 | -0.45% | 75.27 | 75.51 | 74.195 | 120 |
| Apr 24 2024 | 75.09 | -0.85 | -1.12% | 75.90 | 76.035 | 75.01 | 178 |
| Apr 23 2024 | 75.94 | 1.35 | 1.81% | 75.81 | 75.96 | 75.73 | 107 |
| Apr 22 2024 | 74.59 | -0.09 | -0.12% | 74.99 | 75.26 | 74.525 | 438 |
| Apr 19 2024 | 74.68 | 0.24 | 0.32% | 73.88 | 74.955 | 73.80 | 166 |
| Apr 18 2024 | 74.44 | 0.73 | 0.99% | 74.21 | 74.51 | 73.765 | 768 |
| Apr 17 2024 | 73.71 | 0.20 | 0.27% | 73.73 | 74.325 | 73.525 | 3,456 |
| Apr 16 2024 | 73.51 | -1.18 | -1.58% | 73.65 | 74.005 | 73.21 | 1,852 |
| Apr 15 2024 | 74.69 | -0.48 | -0.63% | 74.96 | 75.41 | 74.53 | 2,897 |
| Apr 12 2024 | 75.165 | 0.06 | 0.08% | 75.69 | 75.755 | 75.085 | 1,918 |
| Apr 11 2024 | 75.105 | -1.00 | -1.31% | 75.88 | 76.085 | 74.975 | 1,381 |
| Apr 10 2024 | 76.105 | -0.92 | -1.19% | 77.67 | 77.845 | 75.755 | 2,469 |
| Apr 09 2024 | 77.02 | -0.04 | -0.05% | 77.11 | 77.66 | 76.53 | 419 |
| Apr 08 2024 | 77.06 | 0.16 | 0.21% | 76.85 | 77.175 | 76.79 | 138 |
| Apr 05 2024 | 76.90 | -0.71 | -0.91% | 76.41 | 76.985 | 76.135 | 1,357 |
| Apr 04 2024 | 77.605 | 0.23 | 0.30% | 77.61 | 77.76 | 77.195 | 941 |
| Apr 03 2024 | 77.37 | 0.64 | 0.83% | 77.37 | 77.37 | 77.37 | 0 |
| Apr 02 2024 | 76.73 | -0.93 | -1.20% | 77.41 | 77.65 | 76.725 | 387 |
| Mar 28 2024 | 77.66 | 0.92 | 1.20% | 77.11 | 77.68 | 77.065 | 472 |
| Mar 27 2024 | 76.74 | -0.15 | -0.20% | 76.75 | 76.855 | 76.575 | 1,840 |
| Mar 26 2024 | 76.89 | -0.05 | -0.06% | 76.60 | 77.04 | 76.545 | 539 |
| Mar 25 2024 | 76.94 | 0.11 | 0.15% | 76.80 | 77.135 | 76.69 | 1,589 |
| Mar 22 2024 | 76.825 | -1.01 | -1.30% | 77.23 | 77.59 | 76.73 | 969 |
| Mar 21 2024 | 77.835 | 1.22 | 1.59% | 78.09 | 78.20 | 77.585 | 558 |
| Mar 20 2024 | 76.615 | 0.13 | 0.18% | 76.29 | 76.76 | 76.145 | 209 |
| Mar 19 2024 | 76.48 | 0.03 | 0.03% | 76.21 | 76.50 | 76.11 | 200 |
| Mar 18 2024 | 76.455 | -0.07 | -0.08% | 76.72 | 76.845 | 76.305 | 132 |
| Mar 15 2024 | 76.52 | -0.17 | -0.22% | 76.50 | 77.045 | 76.395 | 6,547 |
| Mar 14 2024 | 76.69 | -0.90 | -1.16% | 77.65 | 77.71 | 76.445 | 344 |
| Mar 13 2024 | 77.59 | 0.79 | 1.03% | 77.29 | 77.775 | 77.055 | 2,509 |
| Mar 12 2024 | 76.80 | 0.20 | 0.27% | 77.53 | 77.53 | 76.445 | 1,169 |
| Mar 11 2024 | 76.595 | -0.13 | -0.16% | 76.40 | 76.62 | 76.095 | 1,370 |
| Mar 08 2024 | 76.72 | 0.13 | 0.17% | 77.14 | 77.685 | 76.55 | 110 |
| Mar 07 2024 | 76.59 | 0.62 | 0.81% | 76.20 | 76.66 | 76.14 | 181 |
| Mar 06 2024 | 75.975 | 0.67 | 0.90% | 75.56 | 76.02 | 75.49 | 546 |
| Mar 05 2024 | 75.30 | 0.05 | 0.06% | 75.06 | 75.58 | 75.035 | 217 |
| Mar 04 2024 | 75.255 | -0.11 | -0.14% | 75.22 | 75.38 | 74.97 | 1,118 |
| Mar 01 2024 | 75.36 | 0.64 | 0.86% | 75.03 | 75.61 | 74.59 | 333 |
| Feb 29 2024 | 74.72 | 0.01 | 0.01% | 75.09 | 75.115 | 74.17 | 27,378 |
| Feb 28 2024 | 74.71 | -0.36 | -0.47% | 74.71 | 74.71 | 74.71 | 102 |
| Feb 27 2024 | 75.065 | -0.15 | -0.20% | 75.21 | 75.415 | 74.95 | 81 |
