XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.30	42.35	42.24	42.24	42.24	-0.62%	9,780
Mar 5, 2026	42.63	42.63	42.36	42.51	42.51	-0.36%	1,819
Mar 4, 2026	42.57	42.70	42.57	42.66	42.66	0.37%	7,656
Mar 3, 2026	42.14	42.53	42.14	42.50	42.50	-0.31%	4,054
Mar 2, 2026	42.51	42.68	42.51	42.64	42.64	0.05%	1,935
Feb 27, 2026	42.63	42.67	42.59	42.62	42.62	-0.25%	4,907
Feb 26, 2026	42.66	42.73	42.66	42.73	42.72	-0.11%	1,237
Feb 25, 2026	42.75	42.77	42.73	42.77	42.77	0.28%	10,465
Feb 24, 2026	42.59	42.70	42.59	42.66	42.66	0.40%	2,397
Feb 23, 2026	42.52	42.53	42.47	42.49	42.49	-0.39%	12,997
Feb 20, 2026	42.64	42.68	42.58	42.65	42.65	0.26%	4,513
Feb 19, 2026	42.50	42.55	42.46	42.54	42.54	-0.13%	2,250
Feb 18, 2026	42.60	42.60	42.53	42.60	42.60	0.19%	837
Feb 17, 2026	42.34	42.53	42.34	42.52	42.52	0.10%	5,106
Feb 13, 2026	42.49	42.59	42.42	42.47	42.47	0.05%	4,546
Feb 12, 2026	42.70	42.70	42.43	42.45	42.45	-0.61%	1,629
Feb 11, 2026	42.70	42.71	42.68	42.71	42.71	-0.01%	825
Feb 10, 2026	42.63	42.76	42.63	42.71	42.71	-0.09%	6,769
Feb 9, 2026	42.68	42.76	42.68	42.75	42.75	0.16%	1,343
Feb 6, 2026	42.49	42.68	42.49	42.68	42.68	0.85%	3,140
Feb 5, 2026	42.39	42.42	42.26	42.32	42.32	-0.50%	833
Feb 4, 2026	42.56	42.61	42.54	42.54	42.54	-0.14%	1,435
Feb 3, 2026	42.70	42.70	42.49	42.60	42.60	-0.33%	1,390
Feb 2, 2026	42.73	42.74	42.72	42.74	42.74	0.28%	604
Jan 30, 2026	42.64	42.66	42.54	42.62	42.62	-0.12%	4,395
Jan 29, 2026	42.69	42.69	42.51	42.67	42.67	-0.08%	2,307
Jan 28, 2026	42.67	42.71	42.67	42.71	42.71	-0.03%	4,412
Jan 27, 2026	42.69	42.72	42.69	42.72	42.72	0.12%	3,578
Jan 26, 2026	42.67	42.69	42.64	42.67	42.67	0.18%	5,346
Jan 23, 2026	42.58	42.63	42.58	42.59	42.59	0.02%	1,875
Jan 22, 2026	42.57	42.63	42.55	42.58	42.58	0.20%	3,223
Jan 21, 2026	42.38	42.50	42.31	42.50	42.50	0.54%	6,154
Jan 20, 2026	42.35	42.40	42.25	42.27	42.27	-0.83%	5,640
Jan 16, 2026	42.59	42.64	42.59	42.62	42.62	0.07%	1,912
Jan 15, 2026	42.63	42.70	42.59	42.59	42.59	0.07%	1,873
Jan 14, 2026	42.47	42.56	42.47	42.56	42.56	-0.10%	2,274
Jan 13, 2026	42.72	42.72	42.60	42.61	42.61	-0.15%	3,244
Jan 12, 2026	42.63	42.67	42.63	42.67	42.67	0.04%	3,784
Jan 9, 2026	42.51	42.66	42.51	42.66	42.65	0.31%	1,104
Jan 8, 2026	42.55	42.55	42.50	42.53	42.53	-	4,298
Jan 7, 2026	42.54	42.61	42.52	42.52	42.52	-0.09%	3,919
Jan 6, 2026	42.49	42.56	42.49	42.56	42.56	0.24%	7,901
Jan 5, 2026	42.45	42.51	42.45	42.46	42.46	0.20%	2,211
Jan 2, 2026	42.33	42.38	42.33	42.38	42.38	-0.02%	988
Dec 31, 2025	42.39	42.39	42.39	42.39	42.38	-0.20%	523
Dec 30, 2025	42.45	42.47	42.45	42.47	42.47	0.03%	560
Dec 29, 2025	42.43	42.49	42.43	42.46	42.46	-0.08%	1,002
Dec 26, 2025	42.50	42.53	42.47	42.49	42.49	0.03%	2,610
Dec 24, 2025	42.51	42.51	42.44	42.48	42.48	0.14%	1,197
Dec 23, 2025	42.40	42.42	42.36	42.42	42.42	0.12%	9,364
Dec 22, 2025	42.31	42.37	42.31	42.37	42.37	0.28%	1,253
Dec 19, 2025	42.26	42.31	42.25	42.25	42.25	0.42%	2,524
Dec 18, 2025	42.05	42.11	42.05	42.08	42.08	0.43%	4,342
Dec 17, 2025	41.96	41.96	41.90	41.90	41.90	-0.56%	1,288
Dec 16, 2025	42.06	42.13	42.04	42.13	42.13	-0.02%	2,459
Dec 15, 2025	42.14	42.14	42.08	42.14	42.14	0.03%	8,509
Dec 12, 2025	42.18	42.20	42.08	42.13	42.13	-0.32%	2,966
Dec 11, 2025	42.12	42.27	42.12	42.26	42.26	0.09%	5,974
Dec 10, 2025	42.14	42.22	42.14	42.22	42.22	0.28%	805
Dec 9, 2025	42.12	42.12	42.07	42.10	42.10	0.03%	3,210
Dec 8, 2025	42.12	42.12	42.05	42.09	42.09	-0.20%	3,685
Dec 5, 2025	42.19	42.19	42.16	42.18	42.17	0.23%	2,285
Dec 4, 2025	42.07	42.08	42.06	42.08	42.08	-0.04%	1,633
Dec 3, 2025	41.99	42.10	41.99	42.10	42.10	0.15%	1,181
Dec 2, 2025	42.02	42.04	41.99	42.03	42.03	0.03%	1,008
Dec 1, 2025	41.97	42.04	41.96	42.02	42.02	-0.07%	9,738
Nov 28, 2025	41.99	42.05	41.99	42.05	42.05	0.16%	1,316
Nov 26, 2025	41.89	41.98	41.86	41.98	41.98	0.34%	1,125
Nov 25, 2025	41.70	41.84	41.61	41.84	41.84	0.36%	1,412
Nov 24, 2025	41.44	41.69	41.44	41.69	41.69	0.78%	4,156
Nov 21, 2025	41.44	41.44	41.37	41.37	41.36	0.46%	1,063
Nov 20, 2025	41.36	41.36	41.18	41.18	41.18	-0.67%	1,384
Nov 19, 2025	41.43	41.45	41.41	41.45	41.45	0.13%	1,757
Nov 18, 2025	41.29	41.40	41.21	41.40	41.40	-0.27%	2,325
Nov 17, 2025	41.66	41.66	41.48	41.51	41.51	-0.36%	1,100
Nov 14, 2025	41.57	41.66	41.57	41.66	41.66	0.06%	792
Nov 13, 2025	41.73	41.73	41.64	41.64	41.64	-0.76%	7,830
Nov 12, 2025	41.96	41.97	41.87	41.96	41.96	0.05%	5,186
Nov 11, 2025	41.75	41.95	41.75	41.94	41.94	0.06%	2,954
Nov 10, 2025	41.91	41.91	41.87	41.91	41.91	0.60%	609
Nov 7, 2025	41.49	41.67	41.47	41.66	41.66	0.04%	2,020
Nov 6, 2025	41.78	41.80	41.64	41.64	41.64	-0.41%	1,684
Nov 5, 2025	41.68	41.87	41.68	41.81	41.81	0.22%	2,623
Nov 4, 2025	41.84	41.84	41.70	41.72	41.72	-0.37%	2,525
Nov 3, 2025	41.90	41.95	41.85	41.88	41.88	0.16%	5,518
Oct 31, 2025	41.94	41.94	41.81	41.81	41.81	-0.06%	3,192
Oct 30, 2025	41.91	41.97	41.84	41.84	41.84	-0.22%	4,157
Oct 29, 2025	42.00	42.07	41.91	41.93	41.93	-0.20%	6,140
Oct 28, 2025	42.00	42.07	41.98	42.01	42.01	-0.04%	6,456
Oct 27, 2025	42.03	42.05	41.97	42.03	42.03	0.33%	7,037
Oct 24, 2025	41.87	41.93	41.84	41.89	41.89	0.32%	2,357
Oct 23, 2025	41.72	41.76	41.71	41.76	41.76	0.24%	3,291
Oct 22, 2025	41.69	41.69	41.55	41.66	41.66	-0.22%	12,472
Oct 21, 2025	41.75	41.78	41.72	41.75	41.75	0.07%	5,824
Oct 20, 2025	41.68	41.75	41.68	41.72	41.72	0.49%	4,372
Oct 17, 2025	41.34	41.52	41.34	41.52	41.52	0.40%	4,627
Oct 16, 2025	41.43	41.43	41.30	41.35	41.35	-0.32%	3,297
Oct 15, 2025	41.60	41.60	41.38	41.48	41.48	0.03%	3,275
Oct 14, 2025	41.32	41.55	41.32	41.47	41.47	-0.11%	28,239
Oct 13, 2025	41.46	41.53	41.41	41.52	41.52	0.70%	34,785