XSU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	43.07	43.33	42.80	43.33	43.33	0.88%	21,894
Dec 23, 2024	43.02	43.02	42.56	42.95	42.95	-0.32%	70,113
Dec 20, 2024	42.38	43.53	42.31	43.09	43.09	1.03%	184,849
Dec 19, 2024	43.31	43.53	42.53	42.65	42.65	-0.44%	400,700
Dec 18, 2024	45.11	45.22	42.47	42.84	42.84	-4.52%	447,831
Dec 17, 2024	45.22	45.30	44.80	44.87	44.87	-1.28%	250,221
Dec 16, 2024	45.12	45.65	45.04	45.45	45.45	0.66%	29,316
Dec 13, 2024	45.43	45.50	44.95	45.15	45.15	-0.73%	81,800
Dec 12, 2024	46.01	46.04	45.45	45.48	45.48	-1.39%	297,512
Dec 11, 2024	46.29	46.39	45.94	46.12	46.12	0.39%	41,820
Dec 10, 2024	46.10	46.29	45.77	45.94	45.94	-0.35%	96,000
Dec 9, 2024	46.66	46.81	46.10	46.10	46.10	-0.52%	134,200
Dec 6, 2024	46.51	46.51	46.25	46.34	46.34	0.43%	109,000
Dec 5, 2024	46.68	46.68	46.14	46.14	46.14	-1.30%	141,121
Dec 4, 2024	46.64	46.85	46.46	46.75	46.75	0.43%	55,940
Dec 3, 2024	46.88	46.88	46.45	46.55	46.55	-0.75%	65,700
Dec 2, 2024	46.99	47.07	46.57	46.90	46.90	-0.26%	74,923
Nov 29, 2024	47.03	47.09	46.88	47.02	47.02	-0.32%	103,709
Nov 28, 2024	47.12	47.17	46.83	47.17	47.17	0.92%	61,014
Nov 27, 2024	46.98	47.26	46.67	46.74	46.74	-0.02%	51,701
Nov 26, 2024	46.80	46.88	46.50	46.75	46.75	-0.62%	49,045
Nov 25, 2024	46.81	47.52	46.81	47.04	47.04	1.44%	104,500
Nov 22, 2024	45.72	46.39	45.71	46.37	46.37	1.78%	56,002
Nov 21, 2024	45.06	45.69	44.86	45.56	45.56	1.74%	70,800
Nov 20, 2024	44.72	44.78	44.27	44.78	44.78	0.04%	83,700
Nov 19, 2024	44.00	44.78	43.97	44.76	44.76	0.79%	68,100
Nov 18, 2024	44.49	44.71	44.29	44.41	44.41	0.11%	25,227
Nov 15, 2024	45.00	45.02	44.21	44.36	44.36	-1.42%	60,700
Nov 14, 2024	45.83	45.83	44.88	45.00	45.00	-1.40%	60,400
Nov 13, 2024	46.36	46.51	45.59	45.64	45.64	-0.76%	90,616
Nov 12, 2024	46.63	46.91	45.91	45.99	45.99	-1.96%	74,449
Nov 11, 2024	46.67	47.00	46.60	46.91	46.91	1.56%	62,203
Nov 8, 2024	45.81	46.26	45.75	46.19	46.19	0.70%	69,000
Nov 7, 2024	46.07	46.24	45.80	45.87	45.87	-0.37%	97,100
Nov 6, 2024	46.01	46.11	45.19	46.04	46.04	5.86%	187,400
Nov 5, 2024	42.59	43.51	42.59	43.49	43.49	1.85%	41,817
Nov 4, 2024	42.42	42.99	42.36	42.70	42.70	0.40%	39,200
Nov 1, 2024	42.59	42.90	42.42	42.53	42.53	0.62%	82,300
Oct 31, 2024	42.94	43.04	42.27	42.27	42.27	-1.77%	68,948
Oct 30, 2024	42.91	43.62	42.91	43.03	43.03	-	49,538
Oct 29, 2024	42.87	43.07	42.75	43.03	43.03	-0.46%	46,200
Oct 28, 2024	42.89	43.32	42.87	43.23	43.23	1.65%	53,933
Oct 25, 2024	42.99	43.12	42.48	42.53	42.53	-0.49%	29,610
Oct 24, 2024	42.80	42.91	42.46	42.74	42.74	0.26%	55,400
Oct 23, 2024	42.78	42.88	42.25	42.63	42.63	-0.86%	86,847
Oct 22, 2024	43.00	43.06	42.81	43.00	43.00	-0.35%	120,900
Oct 21, 2024	43.88	43.88	43.07	43.15	43.15	-1.62%	50,700
Oct 18, 2024	44.09	44.13	43.84	43.86	43.86	-0.18%	28,700
Oct 17, 2024	44.11	44.11	43.74	43.94	43.94	-0.39%	55,642
Oct 16, 2024	43.74	44.16	43.66	44.11	44.11	1.68%	86,745
Oct 15, 2024	43.25	43.81	43.14	43.38	43.38	0.81%	161,700
Oct 11, 2024	42.14	43.08	42.14	43.03	43.03	2.31%	81,800
Oct 10, 2024	41.95	42.06	41.70	42.06	42.06	-0.73%	77,000
Oct 9, 2024	42.26	42.67	42.26	42.37	42.37	0.14%	108,200
Oct 8, 2024	42.31	42.41	42.12	42.31	42.31	0.21%	37,800
Oct 7, 2024	42.50	42.50	41.99	42.22	42.22	-0.94%	55,940
Oct 4, 2024	42.61	42.75	42.25	42.62	42.62	1.55%	84,000
Oct 3, 2024	42.05	42.21	41.83	41.97	41.97	-0.80%	79,204
Oct 2, 2024	42.19	42.50	42.05	42.31	42.31	-0.12%	84,934
Oct 1, 2024	42.81	42.81	42.06	42.36	42.36	-1.35%	135,009
Sep 30, 2024	42.63	43.06	42.56	42.94	42.94	0.09%	90,500
Sep 27, 2024	42.88	43.25	42.71	42.90	42.90	0.80%	170,700
Sep 26, 2024	42.89	42.96	42.50	42.56	42.56	0.59%	275,600
Sep 25, 2024	42.89	42.90	42.31	42.31	42.31	-1.33%	46,910
Sep 24, 2024	42.99	43.01	42.63	42.88	42.88	0.16%	65,900
Sep 23, 2024	43.19	43.22	42.67	42.81	42.81	-0.40%	265,100
Sep 20, 2024	43.35	43.35	42.94	42.98	42.98	-1.01%	124,235
Sep 19, 2024	43.59	43.59	42.97	43.42	43.42	2.07%	313,442
Sep 18, 2024	42.55	43.58	42.33	42.54	42.54	0.05%	401,817
Sep 17, 2024	42.57	43.00	42.41	42.52	42.52	0.76%	45,101
Sep 16, 2024	42.18	42.27	41.93	42.20	42.20	0.33%	18,800
Sep 13, 2024	41.47	42.13	41.47	42.06	42.06	2.51%	79,500
Sep 12, 2024	40.73	41.23	40.46	41.03	41.03	1.21%	142,700
Sep 11, 2024	40.22	40.57	39.61	40.54	40.54	0.30%	49,700
Sep 10, 2024	40.47	40.47	39.95	40.42	40.42	-	63,100
Sep 9, 2024	40.35	40.77	40.35	40.42	40.42	0.27%	41,634
Sep 6, 2024	41.12	41.36	40.22	40.31	40.31	-1.92%	145,721
Sep 5, 2024	41.42	41.51	40.94	41.10	41.10	-0.63%	65,000
Sep 4, 2024	41.26	41.77	41.08	41.36	41.36	-0.07%	72,439
Sep 3, 2024	42.34	42.55	41.31	41.39	41.39	-3.18%	102,400
Aug 30, 2024	42.64	42.75	42.21	42.75	42.75	0.64%	33,200
Aug 29, 2024	42.46	42.88	42.23	42.48	42.48	0.54%	176,500
Aug 28, 2024	42.31	42.50	42.02	42.25	42.25	-0.49%	31,600
Aug 27, 2024	42.47	42.56	42.31	42.46	42.46	-0.61%	59,300
Aug 26, 2024	43.13	43.15	42.72	42.72	42.72	-0.16%	125,140
Aug 23, 2024	41.78	42.90	41.72	42.79	42.79	3.33%	154,700
Aug 22, 2024	41.87	41.97	41.40	41.41	41.41	-1.05%	71,800
Aug 21, 2024	41.61	41.85	41.40	41.85	41.85	1.31%	39,848
Aug 20, 2024	41.74	41.74	41.20	41.31	41.31	-1.05%	56,404
Aug 19, 2024	41.37	41.75	41.36	41.75	41.75	1.21%	71,000
Aug 16, 2024	41.03	41.51	41.03	41.25	41.25	0.32%	69,900
Aug 15, 2024	41.02	41.36	40.78	41.12	41.12	2.29%	91,300
Aug 14, 2024	40.52	40.52	40.00	40.20	40.20	-0.45%	85,500
Aug 13, 2024	40.00	40.44	39.84	40.38	40.38	1.76%	92,800
Aug 12, 2024	40.14	40.14	39.61	39.68	39.68	-1.02%	34,900
Aug 9, 2024	40.23	40.23	39.84	40.09	40.09	-0.15%	35,000
Aug 8, 2024	39.68	40.20	39.51	40.15	40.15	2.40%	73,806
Aug 7, 2024	40.36	40.36	39.15	39.21	39.21	-1.23%	184,500
Aug 6, 2024	39.38	40.21	39.06	39.70	39.70	-2.10%	136,632
Aug 2, 2024	40.54	40.94	40.24	40.55	40.55	-3.57%	262,100