Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XCAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 78.79 | 0.34 | 0.43% | 78.84 | 79.095 | 78.705 | 598 |
| Jul 25 2024 | 78.455 | -0.53 | -0.66% | 77.96 | 78.55 | 77.59 | 3,380 |
| Jul 24 2024 | 78.98 | -0.44 | -0.55% | 78.65 | 80.305 | 78.63 | 460 |
| Jul 23 2024 | 79.42 | 0.20 | 0.25% | 79.57 | 79.62 | 79.11 | 806 |
| Jul 22 2024 | 79.22 | 0.47 | 0.59% | 79.20 | 79.445 | 78.91 | 1,622 |
| Jul 19 2024 | 78.755 | -0.74 | -0.92% | 78.81 | 79.23 | 78.395 | 1,233 |
| Jul 18 2024 | 79.49 | -0.15 | -0.18% | 79.84 | 81.06 | 79.44 | 559 |
| Jul 17 2024 | 79.635 | -0.07 | -0.09% | 79.86 | 80.115 | 79.49 | 1,538 |
| Jul 16 2024 | 79.705 | 0.44 | 0.56% | 79.02 | 79.765 | 78.825 | 42,106 |
| Jul 15 2024 | 79.26 | -0.18 | -0.23% | 78.87 | 79.455 | 78.835 | 6,646 |
| Jul 12 2024 | 79.44 | 0.67 | 0.85% | 79.13 | 79.495 | 78.86 | 1,366 |
| Jul 11 2024 | 78.77 | 0.75 | 0.97% | 78.16 | 80.125 | 77.995 | 590 |
| Jul 10 2024 | 78.015 | 1.20 | 1.56% | 77.13 | 78.045 | 77.07 | 779 |
| Jul 09 2024 | 76.815 | -0.06 | -0.07% | 77.29 | 77.355 | 76.80 | 2,122 |
| Jul 08 2024 | 76.87 | -0.52 | -0.67% | 77.00 | 77.205 | 76.87 | 1,367 |
| Jul 05 2024 | 77.39 | -0.37 | -0.48% | 77.95 | 77.99 | 77.075 | 1,104 |
| Jul 04 2024 | 77.76 | 0.20 | 0.26% | 77.90 | 78.02 | 77.59 | 1,251 |
| Jul 03 2024 | 77.555 | 1.84 | 2.42% | 76.65 | 77.815 | 76.645 | 15,765 |
| Jul 02 2024 | 75.72 | -0.16 | -0.20% | 75.69 | 76.26 | 75.485 | 11,887 |
| Jul 01 2024 | 75.875 | -0.38 | -0.49% | 76.47 | 76.495 | 75.74 | 5,671 |
| Jun 28 2024 | 76.25 | 0.30 | 0.39% | 76.38 | 76.735 | 76.165 | 8,063 |
| Jun 27 2024 | 75.95 | 0.47 | 0.62% | 75.91 | 76.14 | 75.74 | 9,073 |
| Jun 26 2024 | 75.485 | -0.32 | -0.42% | 76.16 | 76.28 | 75.15 | 3,209 |
| Jun 25 2024 | 75.805 | -0.13 | -0.17% | 75.81 | 76.085 | 75.43 | 720 |
| Jun 24 2024 | 75.935 | 1.26 | 1.68% | 75.17 | 75.955 | 75.165 | 894 |
| Jun 21 2024 | 74.68 | -0.26 | -0.35% | 74.65 | 74.91 | 74.445 | 735 |
| Jun 20 2024 | 74.94 | 0.06 | 0.09% | 74.94 | 74.94 | 74.94 | 0 |
| Jun 19 2024 | 74.875 | -0.24 | -0.32% | 75.02 | 75.20 | 74.80 | 3,466 |
| Jun 18 2024 | 75.115 | 0.49 | 0.66% | 75.11 | 75.31 | 74.82 | 775 |
| Jun 17 2024 | 74.62 | -0.36 | -0.47% | 75.21 | 75.23 | 74.52 | 5,953 |
| Jun 14 2024 | 74.975 | -0.49 | -0.64% | 75.36 | 75.36 | 74.475 | 326 |
| Jun 13 2024 | 75.46 | -1.10 | -1.44% | 76.37 | 76.37 | 75.235 | 40 |
| Jun 12 2024 | 76.56 | 0.83 | 1.09% | 76.17 | 77.715 | 75.285 | 336 |
| Jun 11 2024 | 75.735 | -0.57 | -0.74% | 75.735 | 75.735 | 75.735 | 0 |
| Jun 10 2024 | 76.30 | -0.22 | -0.29% | 76.04 | 76.31 | 75.865 | 459 |
| Jun 07 2024 | 76.52 | -0.59 | -0.76% | 77.12 | 77.56 | 75.855 | 40 |
| Jun 06 2024 | 77.105 | 0.37 | 0.48% | 77.04 | 77.95 | 76.775 | 1,383 |
| Jun 05 2024 | 76.735 | 0.78 | 1.02% | 76.59 | 77.62 | 76.395 | 1,481 |
| Jun 04 2024 | 75.96 | -1.02 | -1.32% | 76.68 | 76.695 | 75.87 | 6,929 |
| Jun 03 2024 | 76.975 | 0.62 | 0.81% | 77.05 | 77.585 | 76.775 | 1,465 |
| May 31 2024 | 76.355 | -0.02 | -0.03% | 76.46 | 77.035 | 76.315 | 953 |
| May 30 2024 | 76.375 | 0.66 | 0.87% | 74.97 | 76.445 | 74.97 | 1,515 |
| May 29 2024 | 75.72 | -1.42 | -1.84% | 76.62 | 76.735 | 75.575 | 1,696 |
| May 28 2024 | 77.14 | -0.22 | -0.28% | 77.54 | 77.765 | 76.98 | 741 |
| 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 |
