XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	43.84	43.87	43.84	43.87	43.87	-0.02%	3,641
May 11, 2026	43.87	43.88	43.85	43.88	43.88	-0.02%	2,048
May 8, 2026	43.82	43.89	43.82	43.89	43.89	0.16%	1,325
May 7, 2026	43.86	43.86	43.78	43.82	43.82	0.03%	945
May 6, 2026	43.78	43.80	43.78	43.80	43.80	0.23%	2,098
May 5, 2026	43.71	43.73	43.70	43.70	43.70	0.23%	396
May 4, 2026	43.63	43.64	43.56	43.60	43.60	-0.18%	2,493
May 1, 2026	43.70	43.75	43.66	43.68	43.68	0.18%	1,866
Apr 30, 2026	43.55	43.63	43.54	43.60	43.60	0.29%	3,971
Apr 29, 2026	43.51	43.51	43.43	43.48	43.48	-0.08%	2,220
Apr 28, 2026	43.46	43.51	43.42	43.51	43.51	-	1,260
Apr 27, 2026	43.50	43.51	43.47	43.51	43.51	0.01%	5,546
Apr 24, 2026	43.43	43.51	43.43	43.51	43.51	0.39%	2,081
Apr 23, 2026	43.41	43.45	43.34	43.34	43.34	-0.22%	4,153
Apr 22, 2026	43.39	43.43	43.38	43.43	43.43	0.28%	2,209
Apr 21, 2026	43.39	43.40	43.31	43.31	43.31	-0.18%	1,433
Apr 20, 2026	43.37	43.42	43.35	43.39	43.39	-	4,721
Apr 17, 2026	43.39	43.48	43.39	43.39	43.39	0.18%	3,831
Apr 16, 2026	43.22	43.31	43.22	43.31	43.31	0.20%	2,577
Apr 15, 2026	43.17	43.23	43.17	43.23	43.23	0.15%	2,364
Apr 14, 2026	43.05	43.20	43.04	43.16	43.16	0.35%	9,646
Apr 13, 2026	42.79	43.01	42.79	43.01	43.01	0.52%	3,872
Apr 10, 2026	42.82	42.89	42.77	42.79	42.79	-0.05%	3,311
Apr 9, 2026	42.67	42.82	42.67	42.81	42.81	0.30%	3,792