XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	37.88	38.05	37.86	37.90	37.90	0.24%	5,824
Apr 14, 2025	37.90	38.00	37.69	37.81	37.81	0.24%	11,374
Apr 11, 2025	37.22	37.72	37.17	37.72	37.72	1.35%	14,698
Apr 10, 2025	37.51	37.54	36.95	37.22	37.22	-2.01%	192,687
Apr 9, 2025	36.13	38.20	35.91	37.98	37.98	5.41%	30,719
Apr 8, 2025	37.27	37.27	35.97	36.03	36.03	-1.15%	19,475
Apr 7, 2025	36.07	37.11	36.07	36.45	36.45	-0.20%	8,299
Apr 4, 2025	36.93	37.10	36.53	36.53	36.53	-3.35%	7,868
Apr 3, 2025	38.04	38.18	37.79	37.79	37.79	-2.63%	10,982
Apr 2, 2025	38.47	38.87	38.47	38.81	38.81	0.13%	2,333
Apr 1, 2025	38.59	38.77	38.55	38.76	38.76	0.24%	8,809
Mar 31, 2025	38.48	38.69	38.44	38.67	38.67	0.32%	10,243
Mar 28, 2025	38.72	38.72	38.52	38.54	38.54	-0.92%	9,259
Mar 27, 2025	38.91	39.08	38.90	38.90	38.90	-0.36%	8,761
Mar 26, 2025	39.13	39.15	38.89	39.04	39.04	-0.30%	483,915
Mar 25, 2025	39.15	39.21	39.09	39.16	39.16	0.06%	167,514
Mar 24, 2025	39.02	39.13	39.02	39.13	39.13	0.96%	8,760