XSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	45.86	46.12	45.86	46.12	46.12	1.14%	1,100
Dec 23, 2024	45.49	45.60	45.30	45.60	45.60	0.57%	1,019
Dec 20, 2024	44.76	45.45	44.60	45.34	45.34	1.21%	805
Dec 19, 2024	45.29	45.29	44.80	44.80	44.80	-0.71%	5,300
Dec 18, 2024	46.17	46.20	45.12	45.12	45.12	-2.00%	5,200
Dec 17, 2024	46.04	46.04	46.04	46.04	46.04	-	202
Dec 16, 2024	46.11	46.11	46.02	46.04	46.04	0.48%	1,740
Dec 13, 2024	45.88	45.88	45.75	45.82	45.82	-0.07%	4,030
Dec 12, 2024	45.81	45.92	45.78	45.85	45.85	-0.04%	800
Dec 11, 2024	45.90	45.90	45.73	45.87	45.87	0.77%	4,900
Dec 10, 2024	45.71	45.71	45.42	45.52	45.52	-0.42%	2,927
Dec 9, 2024	45.65	45.71	45.65	45.71	45.71	-0.39%	3,000
Dec 6, 2024	45.60	45.89	45.60	45.89	45.89	0.66%	1,703
Dec 5, 2024	45.59	45.59	45.59	45.59	45.59	-	105
Dec 4, 2024	45.47	45.59	45.43	45.59	45.59	0.84%	12,543
Dec 3, 2024	45.18	45.21	45.18	45.21	45.21	0.13%	800
Dec 2, 2024	44.98	45.26	44.98	45.15	45.15	0.65%	6,112
Nov 29, 2024	44.86	45.01	44.86	44.86	44.86	0.36%	2,207
Nov 28, 2024	44.72	44.72	44.70	44.70	44.70	-0.04%	200
Nov 27, 2024	44.73	44.73	44.71	44.72	44.72	-0.69%	2,400
Nov 26, 2024	45.00	45.08	44.97	45.03	45.03	1.05%	2,600
Nov 25, 2024	44.67	44.67	44.47	44.56	44.56	0.32%	700
Nov 22, 2024	44.36	44.42	44.27	44.42	44.42	0.43%	11,900
Nov 21, 2024	43.78	44.30	43.77	44.23	44.23	0.66%	8,922
Nov 20, 2024	44.05	44.05	43.74	43.94	43.94	0.23%	3,327
Nov 19, 2024	43.82	43.84	43.81	43.84	43.84	-0.07%	2,345
Nov 18, 2024	43.95	43.95	43.81	43.87	43.87	-0.16%	2,800
Nov 15, 2024	44.12	44.15	43.88	43.94	43.94	-1.15%	11,000
Nov 14, 2024	44.74	44.74	44.44	44.45	44.45	-0.18%	1,700
Nov 13, 2024	44.30	44.62	44.30	44.53	44.53	0.59%	2,306
Nov 12, 2024	44.47	44.47	44.27	44.27	44.27	-0.32%	1,600
Nov 11, 2024	44.50	44.55	44.41	44.41	44.41	0.25%	4,108
Nov 8, 2024	44.23	44.33	44.23	44.30	44.30	0.89%	400
Nov 7, 2024	43.81	43.91	43.81	43.91	43.91	0.27%	1,000
Nov 6, 2024	43.82	43.85	43.43	43.79	43.79	3.33%	81,700
Nov 5, 2024	42.18	42.38	42.16	42.38	42.38	0.71%	6,532
Nov 4, 2024	42.24	42.24	42.06	42.08	42.08	-0.75%	2,100
Nov 1, 2024	42.40	42.55	42.38	42.40	42.40	0.90%	1,600
Oct 31, 2024	42.67	42.67	42.02	42.02	42.02	-2.48%	4,200
Oct 30, 2024	42.92	43.09	42.92	43.09	43.09	0.09%	415
Oct 29, 2024	43.05	43.05	43.05	43.05	43.05	0.23%	700
Oct 28, 2024	43.05	43.05	42.95	42.95	42.95	0.37%	2,846
Oct 25, 2024	42.95	42.95	42.68	42.79	42.79	0.38%	3,000
Oct 24, 2024	42.60	42.63	42.46	42.63	42.63	0.61%	500
Oct 23, 2024	42.59	42.59	42.34	42.37	42.37	-0.96%	647
Oct 22, 2024	42.74	42.82	42.74	42.78	42.78	-0.09%	7,800
Oct 21, 2024	42.97	42.97	42.81	42.82	42.82	-0.14%	1,008
Oct 18, 2024	42.79	42.90	42.79	42.88	42.88	0.05%	5,100
Oct 17, 2024	42.98	42.98	42.86	42.86	42.86	0.75%	411
Oct 16, 2024	42.54	42.54	42.54	42.54	42.54	-	-
Oct 15, 2024	42.69	42.69	42.52	42.54	42.54	0.33%	3,000
Oct 11, 2024	42.19	42.48	42.19	42.40	42.40	0.74%	4,100
Oct 10, 2024	42.20	42.23	42.09	42.09	42.09	-0.14%	500
Oct 9, 2024	41.84	42.15	41.84	42.15	42.15	1.22%	300
Oct 8, 2024	41.54	41.67	41.51	41.64	41.64	1.24%	3,200
Oct 7, 2024	41.40	41.40	41.13	41.13	41.13	-0.48%	2,237
Oct 4, 2024	41.17	41.34	41.17	41.33	41.33	1.15%	933
Oct 3, 2024	40.77	40.86	40.77	40.86	40.86	-	235
Oct 2, 2024	40.87	40.87	40.78	40.86	40.86	0.12%	3,609
Oct 1, 2024	40.80	40.90	40.74	40.81	40.81	-0.87%	6,108
Sep 30, 2024	41.04	41.17	41.04	41.17	41.17	0.19%	1,829
Sep 27, 2024	41.19	41.19	41.09	41.09	41.09	0.17%	301
Sep 26, 2024	41.04	41.05	41.01	41.02	41.02	0.29%	1,500
Sep 25, 2024	40.88	40.94	40.88	40.90	40.90	0.17%	1,200
Sep 24, 2024	41.10	41.10	40.77	40.83	40.83	-0.58%	2,800
Sep 23, 2024	41.24	41.24	40.96	41.07	40.97	-0.19%	2,101
Sep 20, 2024	41.14	41.17	41.13	41.15	41.05	-0.15%	1,332
Sep 19, 2024	41.27	41.27	41.21	41.21	41.11	1.35%	900
Sep 18, 2024	40.75	40.75	40.66	40.66	40.56	-0.25%	3,900
Sep 17, 2024	40.95	40.95	40.62	40.76	40.66	0.39%	7,200
Sep 16, 2024	40.67	40.67	40.60	40.60	40.50	0.02%	500
Sep 13, 2024	40.52	40.61	40.47	40.59	40.49	0.74%	13,545
Sep 12, 2024	40.23	40.32	40.03	40.29	40.19	0.72%	1,200
Sep 11, 2024	39.53	40.00	39.53	40.00	39.90	1.11%	2,533
Sep 10, 2024	39.35	39.56	39.35	39.56	39.47	0.66%	7,708
Sep 9, 2024	39.26	39.30	39.22	39.30	39.21	1.05%	325
Sep 6, 2024	39.50	39.50	38.89	38.89	38.80	-1.37%	815
Sep 5, 2024	39.49	39.49	39.43	39.43	39.34	-0.15%	338
Sep 4, 2024	39.49	39.53	39.47	39.49	39.40	-0.70%	3,640
Sep 3, 2024	40.44	40.44	39.72	39.77	39.68	-1.14%	1,143
Aug 30, 2024	40.22	40.30	40.08	40.23	40.13	0.47%	2,400
Aug 29, 2024	40.21	40.30	40.04	40.04	39.94	0.23%	305
Aug 28, 2024	39.96	39.96	39.87	39.95	39.85	-0.27%	503
Aug 27, 2024	40.05	40.15	40.05	40.06	39.96	-0.17%	12,505
Aug 26, 2024	40.17	40.19	40.02	40.13	40.03	-0.35%	600
Aug 23, 2024	40.34	40.34	40.17	40.27	40.17	0.30%	717
Aug 22, 2024	40.41	40.41	40.11	40.15	40.05	-0.89%	1,300
Aug 21, 2024	40.51	40.54	40.36	40.51	40.41	0.22%	1,946
Aug 20, 2024	40.53	40.53	40.42	40.42	40.32	-0.12%	922
Aug 19, 2024	40.33	40.47	40.33	40.47	40.37	0.55%	500
Aug 16, 2024	40.27	40.29	40.25	40.25	40.15	-0.15%	1,500
Aug 15, 2024	39.92	40.31	39.92	40.31	40.21	1.82%	523
Aug 14, 2024	39.43	39.60	39.43	39.59	39.50	0.33%	1,300
Aug 13, 2024	38.97	39.46	38.97	39.46	39.37	1.49%	1,700
Aug 12, 2024	39.03	39.03	38.88	38.88	38.79	0.03%	536
Aug 9, 2024	38.49	38.87	38.49	38.87	38.78	0.41%	607
Aug 8, 2024	38.55	38.74	38.55	38.71	38.62	2.38%	4,200
Aug 7, 2024	38.74	38.74	37.81	37.81	37.72	-1.51%	1,812
Aug 6, 2024	38.09	38.53	38.09	38.39	38.30	-2.19%	407
Aug 2, 2024	39.00	39.25	39.00	39.25	39.16	-1.75%	1,844