XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	42.70	42.73	42.59	42.68	42.68	1.23%	7,980
Apr 7, 2026	42.03	42.16	41.98	42.16	42.16	-0.06%	6,643
Apr 6, 2026	42.13	42.20	42.13	42.19	42.19	0.17%	2,559
Apr 2, 2026	42.12	42.12	42.12	42.12	42.12	0.21%	150
Apr 1, 2026	42.09	42.11	42.03	42.03	42.03	0.35%	2,618
Mar 31, 2026	41.53	41.88	41.53	41.88	41.88	1.48%	944
Mar 30, 2026	41.40	41.41	41.13	41.27	41.27	-0.08%	9,024
Mar 27, 2026	41.53	41.56	41.31	41.31	41.31	-0.97%	4,489
Mar 26, 2026	41.94	41.95	41.71	41.71	41.71	-0.95%	6,798
Mar 25, 2026	42.15	42.15	42.00	42.11	42.11	0.38%	396,098
Mar 24, 2026	41.79	42.06	41.79	41.95	41.95	-0.15%	145,538
Mar 23, 2026	42.03	42.03	42.00	42.01	42.01	0.68%	1,479
Mar 20, 2026	41.79	41.89	41.73	41.73	41.73	-0.76%	1,830
Mar 19, 2026	41.93	42.08	41.86	42.04	42.04	-0.07%	1,333