SEPNSEPN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.34 | $25.81 | $23.02 | $25.03 | 487,822 |
| 1/30/2026 | $23.40 | $23.94 | $23.23 | $23.34 | 282,418 |
| 1/29/2026 | $23.96 | $24.81 | $23.67 | $23.80 | 286,536 |
| 1/28/2026 | $25.36 | $25.63 | $23.45 | $23.66 | 325,705 |
| 1/27/2026 | $25.98 | $26.52 | $25.20 | $25.45 | 347,444 |
| 1/26/2026 | $25.72 | $26.60 | $25.35 | $25.97 | 180,217 |
| 1/23/2026 | $26.64 | $26.82 | $25.35 | $25.77 | 190,703 |
| 1/22/2026 | $26.41 | $27.53 | $26.31 | $26.67 | 258,100 |
| 1/21/2026 | $26.97 | $27.40 | $26.01 | $26.35 | 190,200 |
| 1/20/2026 | $26.37 | $27.95 | $26.17 | $27.03 | 164,934 |
| 1/16/2026 | $27.39 | $28.15 | $25.99 | $26.07 | 344,108 |
| 1/15/2026 | $26.86 | $27.83 | $26.27 | $27.38 | 235,200 |
| 1/14/2026 | $26.24 | $27.76 | $25.92 | $26.73 | 173,400 |
| 1/13/2026 | $24.84 | $26.73 | $24.44 | $26.38 | 221,101 |
| 1/12/2026 | $25.49 | $25.54 | $24.66 | $24.88 | 1.08M |
| 1/9/2026 | $25.74 | $26.71 | $25.25 | $25.30 | 235,200 |
| 1/8/2026 | $26.11 | $26.28 | $25.38 | $25.74 | 177,611 |
| 1/7/2026 | $25.60 | $26.75 | $25.50 | $26.41 | 304,900 |
| 1/6/2026 | $26.79 | $27.09 | $25.24 | $25.45 | 316,500 |
| 1/5/2026 | $28.47 | $28.47 | $26.20 | $26.79 | 230,700 |
| 1/2/2026 | $28.20 | $29.00 | $27.72 | $27.98 | 255,610 |
| 12/31/2025 | $27.62 | $28.32 | $27.50 | $27.88 | 168,900 |
| 12/30/2025 | $28.44 | $28.50 | $27.51 | $27.78 | 143,421 |
| 12/29/2025 | $28.31 | $29.23 | $28.31 | $28.38 | 126,079 |
| 12/26/2025 | $29.00 | $29.06 | $28.10 | $28.62 | 118,200 |
| 12/24/2025 | $28.34 | $29.66 | $28.26 | $29.47 | 114,000 |
| 12/23/2025 | $29.00 | $29.50 | $27.93 | $28.23 | 264,000 |
| 12/22/2025 | $29.65 | $29.88 | $28.61 | $29.47 | 189,605 |
| 12/19/2025 | $28.54 | $30.50 | $28.50 | $29.58 | 915,700 |
| 12/18/2025 | $26.95 | $28.12 | $26.32 | $27.54 | 301,805 |
| 12/17/2025 | $26.33 | $26.76 | $25.40 | $26.55 | 287,708 |
| 12/16/2025 | $26.94 | $28.43 | $26.19 | $26.23 | 253,502 |
| 12/15/2025 | $25.70 | $27.78 | $25.70 | $27.18 | 340,908 |
| 12/12/2025 | $26.47 | $26.49 | $25.35 | $25.44 | 164,900 |
| 12/11/2025 | $25.60 | $26.70 | $24.77 | $26.21 | 219,534 |
| 12/10/2025 | $25.56 | $26.01 | $24.63 | $25.64 | 346,735 |
| 12/9/2025 | $25.96 | $26.40 | $25.24 | $25.49 | 182,613 |
| 12/8/2025 | $27.14 | $27.49 | $25.83 | $25.96 | 423,927 |
| 12/5/2025 | $26.43 | $26.87 | $25.71 | $26.76 | 346,916 |
| 12/4/2025 | $26.40 | $26.80 | $25.74 | $26.16 | 177,915 |
| 12/3/2025 | $26.12 | $26.65 | $25.46 | $26.55 | 290,344 |
| 12/2/2025 | $27.71 | $27.98 | $26.12 | $26.17 | 282,200 |
| 12/1/2025 | $28.81 | $29.14 | $27.55 | $27.62 | 286,062 |
| 11/28/2025 | $29.63 | $29.69 | $28.07 | $29.02 | 295,200 |
| 11/26/2025 | $28.00 | $29.74 | $26.55 | $29.57 | 681,184 |
| 11/25/2025 | $28.70 | $28.70 | $26.81 | $27.97 | 360,600 |
| 11/24/2025 | $26.28 | $29.43 | $26.28 | $28.51 | 546,631 |
| 11/21/2025 | $23.64 | $26.26 | $23.55 | $25.56 | 345,498 |
| 11/20/2025 | $23.36 | $24.44 | $23.31 | $23.77 | 277,033 |
| 11/19/2025 | $21.77 | $23.80 | $21.63 | $23.10 | 390,471 |
| 11/18/2025 | $21.73 | $22.43 | $21.31 | $21.69 | 331,934 |
| 11/17/2025 | $22.68 | $23.15 | $21.57 | $21.64 | 462,715 |
| 11/14/2025 | $19.69 | $23.99 | $19.69 | $23.27 | 1.52M |
| 11/13/2025 | $19.23 | $19.35 | $18.64 | $19.24 | 150,945 |
| 11/12/2025 | $19.32 | $19.82 | $18.85 | $19.23 | 214,900 |
| 11/11/2025 | $18.34 | $19.74 | $18.19 | $19.24 | 276,739 |
| 11/10/2025 | $18.79 | $20.05 | $17.98 | $18.10 | 316,207 |
| 11/7/2025 | $18.47 | $18.56 | $17.55 | $18.51 | 182,200 |
| 11/6/2025 | $18.96 | $19.50 | $18.65 | $18.80 | 179,943 |
| 11/5/2025 | $19.41 | $19.49 | $18.88 | $19.13 | 308,500 |
| 11/4/2025 | $19.48 | $19.70 | $19.10 | $19.46 | 188,849 |