XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.63	39.63	39.43	39.47	39.47	-0.49%	47,337
Feb 20, 2025	39.73	39.73	39.59	39.66	39.66	-0.06%	2,872
Feb 19, 2025	39.63	39.69	39.62	39.69	39.69	0.02%	4,051
Feb 18, 2025	39.63	39.68	39.56	39.68	39.68	0.13%	17,052
Feb 14, 2025	39.61	39.65	39.58	39.63	39.63	0.05%	19,476
Feb 13, 2025	39.50	39.61	39.50	39.61	39.61	0.28%	1,961
Feb 12, 2025	39.35	39.52	39.35	39.50	39.50	-0.06%	10,619
Feb 11, 2025	39.44	39.52	39.44	39.52	39.52	-	13,771
Feb 10, 2025	39.62	39.62	39.46	39.52	39.52	0.19%	6,177
Feb 7, 2025	39.50	39.51	39.40	39.45	39.45	-0.20%	8,062
Feb 6, 2025	39.49	39.56	39.47	39.53	39.53	0.11%	4,926
Feb 5, 2025	39.40	39.49	39.40	39.48	39.48	0.12%	4,017
Feb 4, 2025	39.39	39.44	39.38	39.44	39.44	0.27%	3,713
Feb 3, 2025	39.20	39.37	39.20	39.33	39.33	-0.23%	3,856
Jan 31, 2025	39.52	39.53	39.39	39.42	39.42	-0.14%	12,422
Jan 30, 2025	39.45	39.52	39.43	39.47	39.47	0.18%	9,141
Jan 29, 2025	39.36	39.43	39.33	39.40	39.40	-0.09%	5,077
Jan 28, 2025	39.32	39.44	39.32	39.44	39.44	0.33%	1,158
Jan 27, 2025	39.06	39.31	39.06	39.31	39.31	-0.44%	2,806
Jan 24, 2025	39.50	39.60	39.46	39.49	39.49	0.01%	17,380
Jan 23, 2025	39.53	39.53	39.44	39.48	39.48	0.06%	5,075
Jan 22, 2025	39.38	39.46	39.38	39.46	39.46	0.14%	1,010
Jan 21, 2025	39.32	39.44	39.32	39.40	39.40	0.30%	3,292
Jan 17, 2025	39.28	39.29	39.25	39.28	39.28	0.28%	2,070
Jan 16, 2025	39.18	39.22	39.17	39.18	39.18	0.06%	5,443
Jan 15, 2025	39.12	39.16	39.11	39.15	39.15	0.68%	5,651
Jan 14, 2025	39.02	39.02	38.80	38.89	38.89	0.07%	8,983
Jan 13, 2025	38.69	38.86	38.67	38.86	38.86	0.15%	5,750
Jan 10, 2025	38.81	38.89	38.79	38.80	38.80	-0.56%	5,085
Jan 8, 2025	38.95	39.02	38.92	39.02	39.02	0.04%	11,256
Jan 7, 2025	39.18	39.18	38.96	39.00	39.00	-0.39%	5,555
Jan 6, 2025	39.15	39.29	39.14	39.16	39.16	0.17%	13,105
Jan 3, 2025	38.98	39.11	38.98	39.09	39.09	0.42%	5,154
Jan 2, 2025	38.96	38.98	38.76	38.92	38.92	0.04%	7,163
Dec 31, 2024	38.91	38.98	38.90	38.91	38.91	-0.21%	5,505
Dec 30, 2024	38.82	39.02	38.82	38.99	38.99	-0.24%	10,836
Dec 27, 2024	39.03	39.11	39.03	39.08	39.08	-0.24%	1,855
Dec 26, 2024	39.26	39.26	39.12	39.18	39.18	0.01%	4,153
Dec 24, 2024	39.11	39.17	39.11	39.17	39.17	0.35%	433
Dec 23, 2024	38.90	39.03	38.86	39.03	39.03	0.37%	3,516
Dec 20, 2024	38.53	38.98	38.53	38.89	38.89	0.48%	5,819
Dec 19, 2024	38.81	38.85	38.71	38.71	38.71	-0.15%	7,341
Dec 18, 2024	39.08	39.17	38.77	38.77	38.77	-0.90%	7,119
Dec 17, 2024	39.09	39.12	39.08	39.12	39.12	-0.08%	1,789
Dec 16, 2024	39.12	39.15	39.12	39.15	39.15	0.08%	735
Dec 13, 2024	39.07	39.12	39.07	39.12	39.12	0.01%	2,600
Dec 12, 2024	39.08	39.18	39.08	39.12	39.12	-0.12%	2,807
Dec 11, 2024	39.19	39.19	39.15	39.16	39.16	0.20%	561
Dec 10, 2024	39.02	39.17	39.02	39.08	39.08	-0.08%	1,701
Dec 9, 2024	39.13	39.17	39.09	39.11	39.11	-0.18%	3,128
Dec 6, 2024	39.15	39.23	39.15	39.18	39.18	0.11%	14,361
Dec 5, 2024	39.14	39.14	39.14	39.14	39.14	0.03%	650
Dec 4, 2024	39.12	39.17	39.12	39.13	39.13	0.13%	18,608
Dec 3, 2024	39.10	39.14	39.06	39.08	39.08	-0.01%	4,989
Dec 2, 2024	39.08	39.10	39.08	39.08	39.08	-0.03%	29,383
Nov 29, 2024	39.08	39.10	39.08	39.10	39.10	0.28%	10,406
Nov 27, 2024	39.04	39.04	38.94	38.99	38.99	-0.09%	1,867
Nov 26, 2024	39.08	39.08	38.96	39.02	39.02	0.25%	5,868
Nov 25, 2024	38.88	38.97	38.88	38.93	38.93	0.17%	4,766
Nov 22, 2024	38.85	38.89	38.84	38.86	38.86	0.18%	17,713
Nov 21, 2024	38.70	38.81	38.70	38.79	38.79	0.18%	8,883
Nov 20, 2024	38.72	38.73	38.64	38.72	38.72	-0.14%	70,555
Nov 19, 2024	38.66	38.81	38.66	38.78	38.78	0.13%	4,886
Nov 18, 2024	38.69	38.78	38.69	38.73	38.73	0.04%	7,251
Nov 15, 2024	38.79	38.79	38.64	38.71	38.71	-0.26%	19,335
Nov 14, 2024	38.91	38.91	38.81	38.81	38.81	-0.18%	9,827
Nov 13, 2024	38.85	38.92	38.85	38.88	38.88	-	12,750
Nov 12, 2024	38.90	38.91	38.80	38.88	38.88	-0.04%	12,120
Nov 11, 2024	38.90	38.93	38.90	38.90	38.90	-0.03%	7,823
Nov 8, 2024	38.92	38.96	38.91	38.91	38.91	0.18%	24,896
Nov 7, 2024	38.82	38.95	38.81	38.84	38.84	0.21%	14,478
Nov 6, 2024	38.67	38.77	38.67	38.76	38.76	0.80%	11,225
Nov 5, 2024	38.36	38.47	38.35	38.45	38.45	0.52%	13,603
Nov 4, 2024	38.28	38.34	38.23	38.25	38.25	-0.20%	24,452
Nov 1, 2024	38.37	38.39	38.32	38.33	38.33	0.24%	4,451
Oct 31, 2024	38.51	38.51	38.20	38.24	38.24	-0.70%	12,388
Oct 30, 2024	38.70	38.70	38.46	38.51	38.51	-0.13%	9,450
Oct 29, 2024	38.19	38.58	38.19	38.56	38.56	0.06%	13,244
Oct 28, 2024	38.54	38.58	38.52	38.54	38.54	0.09%	43,300
Oct 25, 2024	38.59	38.66	38.50	38.50	38.50	-0.04%	17,668
Oct 24, 2024	38.65	38.65	38.47	38.52	38.52	0.14%	5,305
Oct 23, 2024	38.22	38.62	38.22	38.46	38.46	-0.29%	28,234
Oct 22, 2024	38.44	38.63	38.44	38.57	38.57	-0.01%	15,484
Oct 21, 2024	38.47	38.61	38.47	38.57	38.57	-0.10%	14,143
Oct 18, 2024	38.56	38.64	38.56	38.61	38.61	0.17%	12,332
Oct 17, 2024	38.58	38.60	38.52	38.54	38.54	0.05%	8,594
Oct 16, 2024	38.45	38.55	38.45	38.52	38.52	0.21%	7,317
Oct 15, 2024	38.56	38.57	38.43	38.44	38.44	-0.35%	7,274
Oct 14, 2024	38.49	38.58	38.49	38.58	38.58	0.26%	7,883
Oct 11, 2024	38.44	38.48	38.37	38.48	38.48	0.29%	12,081
Oct 10, 2024	38.33	38.37	38.28	38.37	38.37	0.01%	51,217
Oct 9, 2024	38.41	38.41	38.26	38.37	38.37	0.20%	28,298
Oct 8, 2024	38.33	38.33	38.21	38.29	38.29	0.47%	67,605
Oct 7, 2024	38.14	38.31	38.10	38.11	38.11	-0.52%	28,759
Oct 4, 2024	38.22	38.32	38.15	38.31	38.31	0.26%	62,387
Oct 3, 2024	38.23	38.23	38.12	38.21	38.21	-0.03%	16,313
Oct 2, 2024	38.08	38.24	38.08	38.22	38.22	-0.13%	9,274
Oct 1, 2024	38.29	38.30	38.17	38.27	38.27	-0.25%	25,547
Sep 30, 2024	38.28	38.38	38.24	38.37	38.37	0.13%	22,848
Sep 27, 2024	38.36	38.43	38.31	38.32	38.32	-0.06%	10,561