XUSP(XUSP)
XUSP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $51.62 | $51.85 | $50.98 | $51.85 | - |
| 7/28/2026 | $51.48 | $51.87 | $51.48 | $51.80 | 1,500 |
| 7/27/2026 | $51.95 | $51.95 | $51.49 | $51.60 | 1,528 |
| 7/24/2026 | $51.59 | $52.12 | $51.56 | $51.61 | 1,800 |
| 7/23/2026 | $51.73 | $51.73 | $51.58 | $51.58 | 1,922 |
| 7/22/2026 | $52.46 | $52.62 | $52.46 | $52.53 | 1,627 |
| 7/21/2026 | $52.28 | $52.64 | $52.28 | $52.56 | 4,600 |
| 7/20/2026 | $51.97 | $51.97 | $51.97 | $51.97 | 407 |
| 7/17/2026 | $52.39 | $52.47 | $52.21 | $52.21 | 2,024 |
| 7/16/2026 | $53.06 | $53.06 | $52.84 | $52.84 | 2,800 |
| 7/15/2026 | $53.13 | $53.30 | $52.98 | $53.27 | 8,633 |
| 7/14/2026 | $52.86 | $53.14 | $52.86 | $53.02 | 3,500 |
| 7/13/2026 | $54.21 | $54.21 | $52.75 | $52.79 | 12,223 |
| 7/10/2026 | $52.93 | $53.42 | $52.93 | $53.36 | 20,500 |
| 7/9/2026 | $52.93 | $52.99 | $52.91 | $52.94 | 3,545 |
| 7/8/2026 | $52.20 | $52.48 | $52.20 | $52.41 | 1,323 |
| 7/7/2026 | $52.46 | $52.76 | $52.46 | $52.62 | 4,100 |
| 7/6/2026 | $52.96 | $52.98 | $52.94 | $52.94 | 1,516 |
| 7/2/2026 | $52.07 | $52.35 | $52.07 | $52.35 | 2,816 |
| 7/1/2026 | $52.83 | $52.83 | $52.46 | $52.46 | 1,900 |
| 6/30/2026 | $52.74 | $52.79 | $52.63 | $52.66 | 6,026 |
| 6/29/2026 | $51.66 | $52.05 | $51.62 | $52.05 | 1,600 |
| 6/26/2026 | $51.17 | $51.46 | $51.01 | $51.01 | 3,400 |
| 6/25/2026 | $51.65 | $51.65 | $51.27 | $51.27 | 1,512 |
| 6/24/2026 | $51.62 | $51.87 | $51.27 | $51.27 | 1,100 |
| 6/23/2026 | $52.00 | $52.00 | $51.53 | $51.54 | 4,900 |
| 6/22/2026 | $53.10 | $53.10 | $52.34 | $52.50 | 700 |
| 6/18/2026 | $52.51 | $52.82 | $52.51 | $52.82 | 800 |
| 6/17/2026 | $52.99 | $52.99 | $51.92 | $52.08 | 8,200 |
| 6/16/2026 | $53.16 | $53.21 | $52.98 | $52.98 | 644 |
| 6/15/2026 | $53.35 | $53.49 | $53.32 | $53.32 | 1,400 |
| 6/12/2026 | $51.87 | $52.21 | $51.84 | $52.06 | 5,420 |
| 6/11/2026 | $50.77 | $51.75 | $50.68 | $51.75 | 3,021 |
| 6/10/2026 | $51.53 | $51.53 | $50.60 | $50.60 | 1,400 |
| 6/9/2026 | $52.64 | $52.64 | $50.49 | $51.53 | 4,227 |
| 6/8/2026 | $52.26 | $52.26 | $51.86 | $51.88 | 3,300 |
| 6/5/2026 | $53.26 | $53.26 | $51.74 | $51.83 | 4,818 |
| 6/4/2026 | $53.35 | $53.80 | $53.35 | $53.78 | 2,419 |
| 6/3/2026 | $53.56 | $53.72 | $53.49 | $53.51 | 2,300 |
| 6/2/2026 | $54.04 | $54.13 | $53.91 | $53.98 | 5,100 |
| 6/1/2026 | $53.69 | $54.05 | $53.69 | $53.89 | 2,720 |
| 5/29/2026 | $53.86 | $53.86 | $53.61 | $53.72 | 4,339 |
| 5/28/2026 | $53.42 | $53.60 | $53.42 | $53.56 | 17,635 |
| 5/27/2026 | $53.17 | $53.17 | $52.92 | $53.12 | 2,500 |
| 5/26/2026 | $53.15 | $53.15 | $53.06 | $53.12 | 2,018 |
| 5/22/2026 | $52.79 | $52.89 | $52.65 | $52.65 | 2,926 |
| 5/21/2026 | $51.99 | $52.46 | $51.86 | $52.34 | 4,900 |
| 5/20/2026 | $51.74 | $52.25 | $51.57 | $52.22 | 1,100 |
| 5/19/2026 | $51.62 | $51.69 | $51.39 | $51.42 | 5,537 |
| 5/18/2026 | $52.11 | $52.11 | $51.58 | $51.94 | 4,600 |
| 5/15/2026 | $52.18 | $52.39 | $52.13 | $52.13 | 11,504 |
| 5/14/2026 | $52.96 | $53.07 | $52.96 | $53.03 | 2,143 |
| 5/13/2026 | $52.09 | $52.61 | $52.02 | $52.48 | 5,600 |
| 5/12/2026 | $51.56 | $52.04 | $51.52 | $52.04 | 61,400 |
| 5/11/2026 | $52.10 | $52.21 | $52.10 | $52.15 | 1,440 |
| 5/8/2026 | $51.40 | $51.98 | $51.40 | $51.93 | 2,200 |
| 5/7/2026 | $51.73 | $51.73 | $51.30 | $51.33 | 8,200 |
| 5/6/2026 | $51.14 | $51.64 | $51.14 | $51.63 | 3,811 |
| 5/5/2026 | $50.43 | $50.59 | $50.42 | $50.59 | 1,461 |
| 5/4/2026 | $50.32 | $50.32 | $49.97 | $50.00 | 1,011 |
| 5/1/2026 | $50.51 | $50.61 | $50.27 | $50.32 | 2,206 |
| 4/30/2026 | $49.45 | $50.16 | $49.45 | $50.11 | 7,744 |