XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	38.94	38.94	38.94	38.94	-	-0.02%	2,762
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
Mar 21, 2025	38.62	38.76	38.62	38.76	38.76	0.03%	8,130
Mar 20, 2025	38.83	38.83	38.73	38.75	38.75	-0.13%	5,245
Mar 19, 2025	38.62	38.80	38.62	38.80	38.80	0.55%	9,400
Mar 18, 2025	38.62	38.63	38.51	38.59	38.59	-0.56%	9,562
Mar 17, 2025	38.72	38.81	38.67	38.80	38.80	0.36%	6,915
Mar 14, 2025	38.40	38.66	38.40	38.66	38.66	1.11%	2,890
Mar 13, 2025	38.43	38.43	38.20	38.24	38.24	-0.70%	14,588
Mar 12, 2025	38.45	38.55	38.29	38.51	38.51	0.35%	80,529
Mar 11, 2025	38.42	38.56	38.24	38.38	38.38	-0.33%	25,409
Mar 10, 2025	38.63	38.78	38.46	38.50	38.50	-1.30%	49,870
Mar 7, 2025	38.76	39.01	38.72	39.01	39.01	0.42%	7,556
Mar 6, 2025	38.88	39.02	38.83	38.85	38.85	-0.77%	12,677
Mar 5, 2025	38.93	39.15	38.89	39.15	39.15	0.44%	7,558
Mar 4, 2025	38.98	39.13	38.83	38.97	38.97	-0.36%	5,021
Mar 3, 2025	39.38	39.39	39.05	39.12	39.12	-0.70%	5,263
Feb 28, 2025	39.14	39.39	39.10	39.39	39.39	0.56%	25,897
Feb 27, 2025	39.41	39.41	39.17	39.17	39.17	-0.53%	6,278
Feb 26, 2025	39.42	39.47	39.38	39.38	39.38	0.06%	2,359
Feb 25, 2025	39.35	39.39	39.30	39.35	39.35	-0.17%	7,288
Feb 24, 2025	39.50	39.51	39.42	39.42	39.42	-0.12%	2,535