XUSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	41.79	42.00	41.52	41.89	41.89	0.50%	2,501
Jan 29, 2025	41.76	41.79	41.68	41.68	41.68	-0.42%	29,575
Jan 28, 2025	41.63	41.89	41.63	41.85	41.85	1.07%	3,686
Jan 27, 2025	40.82	41.41	40.82	41.41	41.41	-2.14%	3,107
Jan 24, 2025	42.55	42.55	42.28	42.32	42.32	-0.03%	7,237
Jan 23, 2025	42.04	42.33	41.99	42.33	42.33	0.42%	17,699
Jan 22, 2025	42.14	42.29	42.14	42.15	42.15	1.15%	12,613
Jan 21, 2025	41.52	41.72	41.42	41.67	41.67	1.00%	4,004
Jan 17, 2025	41.15	41.42	41.15	41.26	41.26	1.61%	3,612
Jan 16, 2025	40.80	40.86	40.60	40.60	40.60	-0.59%	63,646
Jan 15, 2025	40.75	40.90	40.64	40.84	40.84	2.70%	3,916
Jan 14, 2025	39.99	40.03	39.52	39.77	39.77	0.15%	43,925
Jan 13, 2025	39.34	39.71	39.34	39.71	39.71	-0.08%	3,493
Jan 10, 2025	40.47	40.47	39.58	39.74	39.74	-2.01%	5,551
Jan 8, 2025	40.33	40.69	40.33	40.56	40.56	0.37%	74,124
Jan 7, 2025	41.23	41.23	40.41	40.41	40.41	-1.44%	2,745
Jan 6, 2025	41.29	41.51	40.99	41.00	41.00	0.52%	4,985
Jan 3, 2025	40.40	40.78	40.40	40.78	40.78	1.80%	4,864
Jan 2, 2025	40.65	40.65	39.76	40.06	40.06	-0.25%	22,480
Dec 31, 2024	40.59	40.65	40.14	40.16	40.16	-1.08%	3,246
Dec 30, 2024	40.29	40.80	40.16	40.60	40.60	-1.32%	13,850
Dec 27, 2024	41.46	41.46	41.02	41.14	41.14	-1.90%	7,329
Dec 26, 2024	41.85	41.94	41.79	41.94	41.94	0.27%	2,811
Dec 24, 2024	41.61	41.83	41.61	41.83	41.83	1.20%	1,095
Dec 23, 2024	40.70	41.33	40.70	41.33	41.33	1.10%	6,461
Dec 20, 2024	39.91	41.37	39.91	40.88	40.88	1.18%	3,279
Dec 19, 2024	40.84	40.84	40.41	40.41	40.41	-0.66%	10,805
Dec 18, 2024	42.31	42.44	40.44	40.68	40.68	-3.59%	9,334
Dec 17, 2024	42.15	42.26	42.07	42.19	42.19	-0.52%	7,430
Dec 16, 2024	42.52	42.57	42.34	42.41	42.41	0.47%	10,926
Dec 13, 2024	42.36	42.36	41.98	42.21	42.21	0.06%	17,325
Dec 12, 2024	42.38	42.42	42.18	42.18	42.18	-0.93%	5,427
Dec 11, 2024	42.51	42.64	42.35	42.58	42.58	1.50%	6,626
Dec 10, 2024	42.18	42.32	41.94	41.95	41.95	-0.65%	15,777
Dec 9, 2024	42.34	42.48	42.15	42.22	42.22	-0.70%	14,086
Dec 6, 2024	42.59	42.60	42.46	42.52	42.52	0.22%	2,496
Dec 5, 2024	42.56	42.66	42.41	42.43	42.43	-0.48%	15,561
Dec 4, 2024	42.57	42.64	42.40	42.63	42.63	0.82%	39,418
Dec 3, 2024	42.37	42.37	42.09	42.28	42.28	-0.02%	22,332
Dec 2, 2024	42.26	42.34	42.20	42.29	42.29	0.53%	39,834
Nov 29, 2024	42.00	42.09	41.95	42.07	42.07	0.80%	2,875
Nov 27, 2024	41.87	41.87	41.61	41.73	41.73	-0.33%	27,526
Nov 26, 2024	41.66	41.94	41.61	41.87	41.87	0.62%	4,464
Nov 25, 2024	41.88	41.90	41.50	41.61	41.61	0.47%	11,907
Nov 22, 2024	41.35	41.44	41.28	41.42	41.42	0.44%	6,499
Nov 21, 2024	40.77	41.32	40.70	41.23	41.23	0.76%	9,668
Nov 20, 2024	40.44	40.92	40.41	40.92	40.92	0.25%	4,374
Nov 19, 2024	40.10	40.88	40.10	40.82	40.82	0.27%	9,279
Nov 18, 2024	40.43	40.75	40.43	40.71	40.71	0.52%	10,888
Nov 15, 2024	40.71	40.88	40.34	40.50	40.50	-1.73%	12,183
Nov 14, 2024	41.45	41.58	41.20	41.21	41.21	-0.90%	7,424
Nov 13, 2024	41.50	41.83	41.50	41.59	41.59	-0.06%	7,591
Nov 12, 2024	41.66	41.67	41.46	41.61	41.61	-0.25%	7,386
Nov 11, 2024	41.82	41.86	41.61	41.71	41.71	-0.21%	22,650
Nov 8, 2024	41.48	42.03	41.48	41.80	41.80	0.84%	29,087
Nov 7, 2024	41.23	41.60	41.23	41.45	41.45	0.93%	12,092
Nov 6, 2024	40.67	41.15	40.66	41.07	41.07	3.94%	16,354
Nov 5, 2024	38.77	39.52	38.77	39.51	39.51	1.48%	98,346
Nov 4, 2024	39.05	39.24	38.85	38.94	38.94	-0.37%	7,288
Nov 1, 2024	39.45	39.46	39.05	39.08	39.08	0.18%	12,220
Oct 31, 2024	39.49	39.49	39.01	39.01	39.01	-2.47%	40,850
Oct 30, 2024	40.00	40.31	40.00	40.00	40.00	-0.28%	1,292
Oct 29, 2024	40.13	40.17	40.11	40.11	40.11	0.02%	6,479
Oct 28, 2024	40.26	40.26	40.10	40.10	40.10	0.48%	8,677
Oct 25, 2024	40.26	40.26	39.91	39.91	39.91	-0.04%	1,349
Oct 24, 2024	39.88	39.99	39.82	39.93	39.93	0.38%	3,871
Oct 23, 2024	39.66	39.82	39.51	39.78	39.78	-1.38%	955
Oct 22, 2024	40.15	40.45	40.15	40.33	40.33	0.09%	2,305
Oct 21, 2024	40.32	40.32	40.25	40.29	40.29	-0.38%	617
Oct 18, 2024	40.36	40.55	40.36	40.45	40.45	0.49%	14,439
Oct 17, 2024	40.38	40.38	40.25	40.25	40.25	-0.07%	894
Oct 16, 2024	40.08	40.28	40.08	40.28	40.28	0.54%	745
Oct 15, 2024	40.27	40.28	40.01	40.06	40.06	-1.05%	2,380
Oct 14, 2024	40.40	40.62	40.39	40.49	40.49	1.13%	2,753
Oct 11, 2024	39.82	40.12	39.82	40.04	40.04	0.82%	906
Oct 10, 2024	39.67	39.72	39.61	39.71	39.71	-0.34%	1,476
Oct 9, 2024	39.53	39.87	39.53	39.84	39.84	0.87%	4,270
Oct 8, 2024	39.25	39.50	39.25	39.50	39.50	1.50%	1,338
Oct 7, 2024	39.30	39.39	38.92	38.92	38.92	-1.26%	4,390
Oct 4, 2024	39.14	39.41	39.02	39.41	39.41	1.29%	11,989
Oct 3, 2024	38.87	38.91	38.77	38.91	38.91	-0.35%	900
Oct 2, 2024	38.63	39.09	38.63	39.05	39.05	0.08%	47,404
Oct 1, 2024	38.94	39.02	38.89	39.02	39.02	-1.34%	1,273
Sep 30, 2024	39.31	39.55	39.01	39.55	39.55	0.67%	6,206
Sep 27, 2024	39.49	39.49	39.29	39.29	39.29	-0.16%	8,637
Sep 26, 2024	39.25	39.37	39.18	39.35	39.35	0.46%	3,277
Sep 25, 2024	39.17	39.17	39.17	39.17	39.17	-0.06%	341
Sep 24, 2024	39.11	39.25	39.06	39.19	39.19	0.24%	47,997
Sep 23, 2024	39.04	39.10	39.04	39.10	39.10	0.46%	347
Sep 20, 2024	39.21	39.21	38.73	38.92	38.92	-0.37%	4,044
Sep 19, 2024	39.07	39.27	39.01	39.07	39.07	2.24%	51,066
Sep 18, 2024	38.40	38.55	38.21	38.21	38.21	-0.26%	1,736
Sep 17, 2024	38.29	38.31	38.29	38.31	38.31	-0.09%	354
Sep 16, 2024	38.30	38.34	38.20	38.34	38.34	0.31%	2,949
Sep 13, 2024	38.04	38.30	38.04	38.22	38.22	0.84%	1,752
Sep 12, 2024	37.76	38.02	37.76	37.91	37.91	0.95%	2,435
Sep 11, 2024	37.00	37.55	37.00	37.55	37.55	1.56%	669
Sep 10, 2024	36.83	37.01	36.83	36.97	36.97	0.58%	2,494
Sep 9, 2024	36.36	36.90	36.36	36.76	36.76	1.55%	17,898
Sep 6, 2024	37.02	37.02	36.17	36.20	36.20	-2.20%	4,119