XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	38.38	38.38	38.28	38.34	38.34	0.29%	31,034
Sep 25, 2024	38.33	38.36	38.23	38.23	38.23	-0.31%	522,306
Sep 24, 2024	38.43	38.43	38.18	38.35	38.35	0.18%	233,744
Sep 23, 2024	38.17	38.35	38.17	38.28	38.28	0.16%	82,136
Sep 20, 2024	38.12	38.27	38.12	38.22	38.22	-0.02%	89,164
Sep 19, 2024	38.28	38.28	38.20	38.23	38.23	0.02%	119,230
Sep 18, 2024	38.25	38.27	38.18	38.22	38.22	-	17,818
Sep 17, 2024	38.19	38.26	38.17	38.22	38.22	0.01%	19,868
Sep 16, 2024	38.23	38.26	38.17	38.22	38.22	0.01%	2,508
Sep 13, 2024	38.20	38.25	38.17	38.21	38.21	0.05%	8,320
Sep 12, 2024	38.16	38.24	38.15	38.19	38.19	0.13%	4,019
Sep 11, 2024	38.14	38.22	38.14	38.14	38.14	-0.09%	37,015
Sep 10, 2024	38.18	38.21	38.17	38.18	38.18	0.10%	4,414
Sep 9, 2024	38.13	38.21	38.13	38.14	38.14	-0.02%	3,824
Sep 6, 2024	38.26	38.26	38.09	38.14	38.14	0.02%	84,573
Sep 5, 2024	38.18	38.18	38.11	38.14	38.14	0.04%	617
Sep 4, 2024	37.85	38.13	37.85	38.12	38.12	0.05%	107,394
Sep 3, 2024	38.17	38.17	38.08	38.10	38.10	-0.09%	16,723
Aug 30, 2024	38.11	38.17	38.10	38.14	38.14	0.07%	11,345
Aug 29, 2024	38.09	38.11	38.09	38.11	38.11	0.04%	4,335
Aug 28, 2024	38.13	38.13	38.07	38.10	38.10	0.03%	3,759
Aug 27, 2024	38.10	38.13	38.06	38.08	38.08	-0.03%	8,851
Aug 26, 2024	38.06	38.10	38.05	38.10	38.10	0.05%	8,694
Aug 23, 2024	38.06	38.10	38.04	38.08	38.08	0.08%	9,205
Aug 22, 2024	37.79	38.06	37.79	38.04	38.04	-0.01%	1,966
Aug 21, 2024	38.05	38.05	38.03	38.05	38.05	0.01%	4,704
Aug 20, 2024	38.02	38.09	38.02	38.04	38.04	-0.07%	6,562
Aug 19, 2024	37.93	38.08	37.93	38.07	38.07	0.03%	3,960
Aug 16, 2024	38.02	38.08	37.98	38.06	38.06	0.07%	17,676
Aug 15, 2024	38.03	38.06	37.99	38.03	38.03	0.01%	12,708
Aug 14, 2024	37.98	38.03	37.98	38.03	38.03	0.13%	4,220
Aug 13, 2024	37.83	38.00	37.83	37.98	37.98	0.11%	8,951
Aug 12, 2024	37.90	37.99	37.90	37.94	37.94	0.09%	6,936
Aug 9, 2024	37.83	37.93	37.82	37.90	37.90	0.20%	13,424
Aug 8, 2024	37.88	37.88	37.76	37.83	37.83	0.43%	16,019
Aug 7, 2024	37.80	37.84	37.66	37.66	37.66	-0.11%	2,767
Aug 6, 2024	37.55	37.81	37.55	37.70	37.70	0.86%	6,397
Aug 5, 2024	37.20	37.56	37.20	37.38	37.38	-1.00%	16,793
Aug 2, 2024	37.82	37.82	37.68	37.76	37.76	-0.32%	31,849
Aug 1, 2024	37.92	37.92	37.85	37.88	37.88	-0.11%	11,722
Jul 31, 2024	37.93	37.97	37.89	37.92	37.92	0.08%	6,629
Jul 30, 2024	37.86	37.92	37.85	37.89	37.89	-0.02%	5,416
Jul 29, 2024	37.86	37.90	37.86	37.90	37.90	0.04%	18,360
Jul 26, 2024	37.84	37.92	37.83	37.88	37.88	0.15%	7,505
Jul 25, 2024	37.83	37.86	37.81	37.83	37.83	0.02%	1,954
Jul 24, 2024	37.83	37.90	37.81	37.82	37.82	-0.06%	5,574
Jul 23, 2024	37.91	37.91	37.82	37.84	37.84	-0.03%	6,828
Jul 22, 2024	37.58	37.89	37.58	37.85	37.85	0.03%	10,769
Jul 19, 2024	37.73	37.88	37.73	37.84	37.84	0.13%	1,627
Jul 18, 2024	37.74	37.83	37.74	37.79	37.79	-0.11%	5,557
Jul 17, 2024	37.74	37.89	37.74	37.83	37.83	-0.08%	6,659
Jul 16, 2024	37.84	37.87	37.83	37.86	37.86	0.13%	6,667
Jul 15, 2024	37.73	37.86	37.73	37.81	37.81	-0.08%	5,930
Jul 12, 2024	37.83	37.87	37.82	37.84	37.84	0.11%	2,001
Jul 11, 2024	37.71	37.84	37.71	37.80	37.80	-0.07%	6,678
Jul 10, 2024	37.79	37.83	37.79	37.83	37.83	0.01%	882
Jul 9, 2024	37.85	37.85	37.79	37.82	37.82	0.08%	4,770
Jul 8, 2024	37.70	37.84	37.70	37.79	37.79	0.08%	12,931
Jul 5, 2024	37.68	37.79	37.68	37.76	37.76	0.03%	2,648
Jul 3, 2024	37.74	37.80	37.74	37.75	37.75	-0.01%	2,294