XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	44.50	44.60	44.50	44.53	44.53	0.07%	2,622
Jul 23, 2026	44.50	44.50	44.42	44.50	44.50	-0.28%	2,715
Jul 22, 2026	44.59	44.65	44.58	44.62	44.62	0.01%	2,483
Jul 21, 2026	44.54	44.66	44.54	44.62	44.62	0.18%	6,253
Jul 20, 2026	44.48	44.56	44.48	44.54	44.54	0.03%	2,492
Jul 17, 2026	44.56	44.60	44.49	44.52	44.52	-0.17%	2,421
Jul 16, 2026	44.59	44.63	44.59	44.60	44.60	-0.03%	1,836
Jul 15, 2026	44.58	44.64	44.58	44.61	44.61	0.04%	2,699
Jul 14, 2026	44.54	44.63	44.54	44.59	44.59	0.09%	4,353
Jul 13, 2026	44.58	44.61	44.54	44.55	44.55	-0.11%	3,396
Jul 10, 2026	44.50	44.60	44.50	44.60	44.60	0.17%	869
Jul 9, 2026	44.52	44.60	44.51	44.53	44.53	0.15%	5,630
Jul 8, 2026	44.46	44.51	44.41	44.46	44.46	-0.07%	2,908
Jul 7, 2026	44.46	44.51	44.46	44.49	44.49	-0.10%	4,613
Jul 6, 2026	44.49	44.59	44.45	44.54	44.54	0.30%	6,544
Jul 2, 2026	44.42	44.42	44.34	44.40	44.40	-0.05%	1,905
Jul 1, 2026	44.33	44.43	44.33	44.43	44.43	0.05%	4,182
Jun 30, 2026	44.36	44.46	44.36	44.41	44.41	0.20%	22,467
Jun 29, 2026	44.25	44.35	44.25	44.32	44.32	0.40%	1,948
Jun 26, 2026	44.17	44.27	44.14	44.14	44.14	-0.12%	22,684
Jun 25, 2026	44.27	44.31	44.15	44.20	44.20	-0.06%	7,604
Jun 24, 2026	44.14	44.27	44.10	44.22	44.22	0.05%	117,141
Jun 23, 2026	44.23	44.28	44.17	44.20	44.20	-0.24%	95,588
Jun 22, 2026	44.36	44.36	44.26	44.31	44.31	-	1,960
Jun 18, 2026	44.28	44.35	44.25	44.31	44.31	0.25%	2,224
Jun 17, 2026	44.27	44.31	44.20	44.20	44.19	-0.29%	7,399
Jun 16, 2026	44.29	44.33	44.29	44.33	44.32	-0.02%	1,372
Jun 15, 2026	44.33	44.38	44.28	44.34	44.34	0.40%	2,003
Jun 12, 2026	44.13	44.16	44.09	44.16	44.16	0.18%	27,130
Jun 11, 2026	43.90	44.09	43.89	44.08	44.08	0.37%	2,015
Jun 10, 2026	44.01	44.08	43.88	43.92	43.92	-0.24%	4,305
Jun 9, 2026	44.15	44.15	44.02	44.02	44.02	-0.19%	400
Jun 8, 2026	44.13	44.13	44.07	44.11	44.11	0.13%	4,765
Jun 5, 2026	44.20	44.20	44.00	44.05	44.05	-0.50%	1,624
Jun 4, 2026	44.20	44.32	44.20	44.27	44.27	0.11%	3,217
Jun 3, 2026	44.20	44.22	44.19	44.22	44.22	-0.02%	2,935
Jun 2, 2026	44.10	44.24	44.10	44.23	44.23	-0.02%	3,402
Jun 1, 2026	44.21	44.27	44.21	44.24	44.24	0.01%	5,650
May 29, 2026	44.17	44.25	44.17	44.24	44.24	0.10%	4,525
May 28, 2026	44.21	44.22	44.15	44.19	44.19	0.10%	4,959
May 27, 2026	44.14	44.15	44.10	44.15	44.15	0.03%	2,298
May 26, 2026	44.10	44.13	44.09	44.13	44.13	0.11%	2,028
May 22, 2026	44.05	44.11	44.05	44.08	44.08	0.12%	9,095
May 21, 2026	43.97	44.03	43.94	44.03	44.03	0.12%	1,704
May 20, 2026	43.97	43.99	43.94	43.97	43.97	0.18%	5,924
May 19, 2026	43.85	43.94	43.85	43.89	43.89	-0.06%	2,332
May 18, 2026	43.92	43.95	43.83	43.92	43.92	0.08%	4,041
May 15, 2026	43.94	43.98	43.88	43.88	43.88	-0.27%	2,669
May 14, 2026	44.02	44.02	43.95	44.00	44.00	0.15%	581
May 13, 2026	43.88	43.94	43.87	43.94	43.94	0.16%	1,594