XUSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2024	36.96	37.23	36.96	37.01	37.01	-0.73%	1,654
Sep 4, 2024	37.45	37.45	37.13	37.28	37.28	0.36%	2,086
Sep 3, 2024	37.98	37.98	37.04	37.15	37.15	-3.35%	38,438
Aug 30, 2024	38.28	38.44	37.89	38.44	38.44	1.36%	1,974
Aug 29, 2024	38.05	38.05	37.92	37.92	37.92	-0.22%	2,818
Aug 28, 2024	37.96	38.01	37.66	38.01	38.01	-0.65%	4,035
Aug 27, 2024	38.10	38.27	38.10	38.26	38.26	0.26%	1,580
Aug 26, 2024	38.32	38.32	38.16	38.16	38.16	-0.49%	1,923
Aug 23, 2024	38.35	38.35	38.22	38.35	38.35	1.71%	1,956
Aug 22, 2024	38.06	38.06	37.70	37.70	37.70	-1.61%	2,275
Aug 21, 2024	38.15	38.33	38.08	38.32	38.32	0.80%	17,687
Aug 20, 2024	38.09	38.10	38.02	38.02	38.02	-0.18%	709
Aug 19, 2024	37.38	38.08	37.38	38.08	38.08	1.35%	15,047
Aug 16, 2024	37.57	37.60	37.38	37.58	37.58	0.44%	4,744
Aug 15, 2024	37.10	37.54	37.10	37.41	37.41	1.97%	12,441
Aug 14, 2024	36.54	36.72	36.54	36.69	36.69	0.57%	874
Aug 13, 2024	36.01	36.48	36.01	36.48	36.48	2.45%	1,722
Aug 12, 2024	35.55	35.61	35.55	35.61	35.61	-0.12%	440
Aug 9, 2024	35.43	35.65	35.43	35.65	35.65	0.66%	155
Aug 8, 2024	34.66	35.58	34.66	35.41	35.41	2.92%	3,630