XUSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2024	35.39	35.39	34.40	34.41	34.41	-1.35%	2,834
Aug 6, 2024	34.89	35.41	34.88	34.88	34.88	1.57%	2,143
Aug 5, 2024	33.61	34.87	33.61	34.34	34.34	-4.00%	47,223
Aug 2, 2024	35.53	35.77	35.52	35.77	35.77	-2.37%	3,508
Aug 1, 2024	37.31	37.54	36.43	36.64	36.64	-2.14%	2,186
Jul 31, 2024	37.39	37.49	37.35	37.44	37.44	2.13%	7,129
Jul 30, 2024	37.03	37.03	36.51	36.66	36.66	-0.48%	3,302
Jul 29, 2024	37.02	37.02	36.83	36.83	36.83	0.25%	277
Jul 26, 2024	37.08	37.08	36.74	36.74	36.74	1.15%	719
Jul 25, 2024	36.26	36.98	36.26	36.33	36.33	-0.48%	2,319
Jul 24, 2024	36.83	36.88	36.50	36.50	36.50	-3.24%	3,835
Jul 23, 2024	38.09	38.09	37.72	37.72	37.72	-0.29%	1,510
Jul 22, 2024	37.83	37.92	37.56	37.84	37.84	1.56%	2,230
Jul 19, 2024	37.25	37.25	37.25	37.25	37.25	-1.10%	37
Jul 18, 2024	37.67	37.67	37.49	37.67	37.67	-1.34%	2,338
Jul 17, 2024	38.54	38.54	38.12	38.18	38.18	-1.80%	7,185
Jul 16, 2024	38.72	38.88	38.66	38.88	38.88	0.80%	2,416
Jul 15, 2024	38.55	38.82	38.53	38.57	38.57	0.61%	5,259
Jul 12, 2024	38.70	38.70	38.34	38.34	38.34	0.68%	543
Jul 11, 2024	38.58	38.63	37.97	38.08	38.08	-1.15%	17,421
Jul 10, 2024	38.52	38.52	38.52	38.52	38.52	1.50%	30
Jul 9, 2024	38.03	38.13	37.95	37.95	37.95	0.12%	2,825
Jul 8, 2024	38.02	38.02	37.86	37.91	37.91	0.07%	6,741
Jul 5, 2024	40.75	40.75	37.65	37.88	37.88	0.83%	18,019
Jul 3, 2024	37.57	37.57	37.57	37.57	37.57	0.72%	240
Jul 2, 2024	37.13	37.30	37.13	37.30	37.30	0.76%	5,851