XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.51	40.60	40.45	40.54	40.54	0.10%	1,035
Jun 26, 2025	40.46	40.53	40.44	40.50	40.50	0.11%	5,268
Jun 25, 2025	40.42	40.45	40.37	40.45	40.45	0.17%	229,622
Jun 24, 2025	40.40	40.47	40.31	40.38	40.38	0.35%	12,568
Jun 23, 2025	40.14	40.24	40.04	40.24	40.24	0.43%	4,327
Jun 20, 2025	40.11	40.11	40.02	40.07	40.07	-0.01%	2,973
Jun 18, 2025	40.09	40.16	40.05	40.07	40.07	0.02%	6,582
Jun 17, 2025	40.22	40.22	40.02	40.06	40.06	-0.31%	2,260
Jun 16, 2025	40.07	40.20	40.07	40.19	40.19	0.48%	2,006
Jun 13, 2025	40.15	40.15	39.93	40.00	40.00	-0.50%	1,232
Jun 12, 2025	40.05	40.20	40.05	40.20	40.20	0.11%	602
Jun 11, 2025	40.21	40.22	40.09	40.15	40.15	-0.08%	6,761
Jun 10, 2025	40.15	40.20	40.15	40.18	40.18	0.06%	1,086
Jun 9, 2025	40.07	40.16	40.07	40.16	40.16	0.17%	2,166
Jun 6, 2025	40.02	40.15	40.01	40.09	40.09	0.46%	3,261
Jun 5, 2025	40.00	40.10	39.88	39.91	39.91	-0.21%	5,308
Jun 4, 2025	39.96	40.04	39.96	39.99	39.99	0.08%	9,025
Jun 3, 2025	39.95	40.02	39.94	39.96	39.96	0.22%	6,291
Jun 2, 2025	39.77	39.91	39.77	39.87	39.87	0.14%	1,599
May 30, 2025	39.73	39.82	39.70	39.82	39.82	0.08%	8,968
May 29, 2025	39.73	39.85	39.72	39.78	39.78	0.18%	8,507
May 28, 2025	39.74	39.84	39.71	39.71	39.71	-0.10%	2,731
May 27, 2025	39.63	39.84	39.56	39.75	39.75	0.85%	11,072
May 23, 2025	39.33	39.53	39.33	39.42	39.42	-0.33%	7,401
May 22, 2025	39.53	39.60	39.46	39.55	39.55	-0.02%	2,750
May 21, 2025	39.70	39.84	39.53	39.56	39.56	-0.57%	8,451
May 20, 2025	39.77	39.87	39.70	39.78	39.78	-0.08%	4,604
May 19, 2025	39.61	39.90	39.61	39.81	39.81	-0.09%	8,375
May 16, 2025	39.74	39.88	39.72	39.84	39.84	0.41%	9,096
May 15, 2025	39.59	39.74	39.57	39.68	39.68	0.07%	19,183
May 14, 2025	39.62	39.66	39.60	39.65	39.65	0.13%	142,271
May 13, 2025	39.56	39.68	39.56	39.60	39.60	0.38%	15,036
May 12, 2025	39.36	39.52	39.33	39.45	39.45	1.41%	11,190
May 9, 2025	38.94	38.98	38.83	38.90	38.90	-0.01%	6,488
May 8, 2025	38.85	39.04	38.84	38.90	38.90	0.31%	3,832
May 7, 2025	38.69	38.79	38.61	38.79	38.79	0.17%	11,998
May 6, 2025	38.60	38.78	38.60	38.72	38.72	-0.30%	53,145
May 5, 2025	38.89	38.95	38.84	38.84	38.84	-0.28%	5,724
May 2, 2025	38.81	39.03	38.81	38.95	38.95	0.66%	7,302
May 1, 2025	38.71	38.89	38.69	38.69	38.69	0.42%	61,520
Apr 30, 2025	38.21	38.53	38.09	38.53	38.53	0.16%	180,819
Apr 29, 2025	38.47	38.57	38.40	38.47	38.47	0.12%	1,811
Apr 28, 2025	38.35	38.49	38.16	38.42	38.42	0.19%	5,810
Apr 25, 2025	38.14	38.35	38.14	38.35	38.35	0.51%	2,885
Apr 24, 2025	37.77	38.22	37.77	38.16	38.16	0.85%	8,495
Apr 23, 2025	38.07	38.09	37.76	37.84	37.84	0.97%	7,270
Apr 22, 2025	37.37	37.57	37.30	37.48	37.48	1.38%	2,445
Apr 21, 2025	37.12	37.12	36.78	36.97	36.97	-1.26%	7,156
Apr 17, 2025	37.49	37.57	37.44	37.44	37.44	0.37%	1,927
Apr 16, 2025	37.80	37.80	37.11	37.30	37.30	-1.58%	5,962