XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.98	31.36	30.93	31.13	31.13	-0.51%	294,061
Nov 19, 2024	31.33	31.33	31.09	31.29	31.29	0.64%	155,772
Nov 18, 2024	30.91	31.20	30.91	31.09	31.09	0.75%	143,144
Nov 15, 2024	30.91	31.06	30.71	30.86	30.86	0.06%	281,096
Nov 14, 2024	30.98	31.17	30.80	30.84	30.84	-0.48%	152,966
Nov 13, 2024	31.18	31.24	30.90	30.99	30.99	-0.77%	144,217
Nov 12, 2024	31.44	31.44	31.05	31.23	31.23	-1.11%	226,847
Nov 11, 2024	31.67	31.72	31.49	31.58	31.58	-1.25%	141,130
Nov 8, 2024	32.19	32.19	31.82	31.98	31.98	-1.38%	244,081
Nov 7, 2024	32.35	32.45	32.27	32.43	32.43	1.17%	121,918
Nov 6, 2024	31.86	32.08	31.63	32.06	32.06	-0.57%	180,463
Nov 5, 2024	32.19	32.28	31.97	32.24	32.24	1.16%	54,805
Nov 4, 2024	31.97	32.10	31.86	31.87	31.87	0.41%	64,092
Nov 1, 2024	32.14	32.14	31.67	31.74	31.74	0.06%	81,763
Oct 31, 2024	31.89	31.89	31.50	31.72	31.72	-0.81%	79,389
Oct 30, 2024	32.20	32.20	31.88	31.98	31.98	-0.87%	80,754
Oct 29, 2024	32.15	32.28	32.11	32.26	32.26	0.16%	75,011
Oct 28, 2024	32.07	32.28	32.07	32.21	32.21	-0.11%	64,006
Oct 25, 2024	32.38	32.50	32.17	32.25	32.25	-0.04%	66,422
Oct 24, 2024	32.23	32.26	32.12	32.26	32.26	0.34%	60,673
Oct 23, 2024	32.16	32.30	32.08	32.15	32.15	-0.87%	63,702
Oct 22, 2024	32.38	32.45	32.33	32.43	32.43	-0.33%	62,075
Oct 21, 2024	32.75	32.75	32.49	32.54	32.54	-0.37%	80,333
Oct 18, 2024	32.81	32.87	32.66	32.66	32.66	-0.03%	73,889
Oct 17, 2024	32.68	32.81	32.56	32.67	32.67	0.31%	91,201
Oct 16, 2024	32.50	32.60	32.31	32.57	32.57	1.05%	76,553
Oct 15, 2024	32.60	32.63	32.22	32.23	32.23	-1.10%	194,459
Oct 14, 2024	32.67	32.71	32.51	32.59	32.59	-0.18%	121,597
Oct 11, 2024	32.39	32.65	32.29	32.65	32.65	1.02%	167,714
Oct 10, 2024	32.20	32.39	32.08	32.32	32.32	-0.31%	283,111
Oct 9, 2024	32.27	32.49	32.26	32.42	32.42	0.03%	161,943
Oct 8, 2024	32.37	32.49	32.32	32.41	32.41	0.81%	167,721
Oct 7, 2024	32.41	32.41	32.04	32.15	32.15	-0.59%	81,449
Oct 4, 2024	32.23	32.34	32.04	32.34	32.34	0.53%	229,854
Oct 3, 2024	32.13	32.32	32.06	32.17	32.17	-1.14%	310,240
Oct 2, 2024	32.59	32.62	32.34	32.54	32.54	-0.06%	129,921
Oct 1, 2024	32.82	32.91	32.29	32.56	32.56	-0.34%	183,089
Sep 30, 2024	32.84	32.92	32.52	32.67	32.67	-1.92%	118,305
Sep 27, 2024	33.83	33.86	33.29	33.31	33.31	-1.42%	814,830
Sep 26, 2024	33.80	33.90	33.58	33.79	33.79	2.02%	187,386
Sep 25, 2024	33.44	33.44	32.96	33.12	33.12	-1.02%	394,611
Sep 24, 2024	33.23	33.46	33.12	33.46	33.46	1.98%	98,879
Sep 23, 2024	32.72	32.87	32.70	32.81	32.81	0.46%	112,956
Sep 20, 2024	32.70	32.78	32.56	32.66	32.66	-0.55%	84,053
Sep 19, 2024	32.75	32.92	32.59	32.84	32.84	1.67%	104,551
Sep 18, 2024	32.40	32.73	32.24	32.30	32.30	-0.03%	103,088
Sep 17, 2024	32.48	32.50	32.26	32.31	32.31	-0.46%	144,149
Sep 16, 2024	32.43	32.47	32.23	32.46	32.46	0.24%	93,575
Sep 13, 2024	32.29	32.43	32.26	32.38	32.38	0.62%	63,614
Sep 12, 2024	31.95	32.22	31.87	32.18	32.18	1.00%	71,614
Sep 11, 2024	31.58	31.91	31.19	31.86	31.86	0.57%	75,059
Sep 10, 2024	31.71	31.79	31.41	31.68	31.68	-0.35%	191,791
Sep 9, 2024	31.71	31.83	31.63	31.79	31.79	1.08%	97,831
Sep 6, 2024	32.04	32.14	31.35	31.45	31.45	-1.90%	511,566
Sep 5, 2024	32.01	32.26	31.95	32.06	32.06	0.20%	447,180
Sep 4, 2024	31.84	32.23	31.84	32.00	32.00	0.08%	235,972
Sep 3, 2024	32.43	32.43	31.87	31.97	31.97	-2.08%	76,043
Aug 30, 2024	32.66	32.81	32.49	32.65	32.65	-0.06%	57,694
Aug 29, 2024	32.71	32.85	32.61	32.67	32.67	-0.12%	74,991
Aug 28, 2024	32.74	32.90	32.56	32.71	32.71	-0.52%	128,572
Aug 27, 2024	32.74	32.88	32.65	32.88	32.88	0.31%	259,091
Aug 26, 2024	32.90	33.01	32.74	32.78	32.78	-0.82%	77,158
Aug 23, 2024	32.74	33.13	32.71	33.05	33.05	1.96%	64,572
Aug 22, 2024	32.83	32.83	32.37	32.42	32.42	-1.59%	94,986
Aug 21, 2024	32.90	32.97	32.77	32.94	32.94	0.15%	78,729
Aug 20, 2024	33.00	33.00	32.75	32.89	32.89	-0.45%	703,733
Aug 19, 2024	32.74	33.06	32.74	33.04	33.04	1.15%	63,161
Aug 16, 2024	32.49	32.67	32.49	32.67	32.67	1.07%	64,486
Aug 15, 2024	32.34	32.45	32.19	32.32	32.32	0.59%	61,996
Aug 14, 2024	32.08	32.16	31.92	32.13	32.13	0.12%	51,241
Aug 13, 2024	31.78	32.14	31.76	32.09	32.09	1.04%	88,359
Aug 12, 2024	31.69	31.86	31.62	31.76	31.76	0.25%	71,080
Aug 9, 2024	31.57	31.78	31.43	31.68	31.68	0.86%	122,254
Aug 8, 2024	30.92	31.46	30.92	31.41	31.41	2.38%	133,658
Aug 7, 2024	31.26	31.48	30.67	30.68	30.68	0.76%	575,148
Aug 6, 2024	30.21	30.69	30.13	30.45	30.45	0.91%	183,237
Aug 5, 2024	29.41	30.47	29.28	30.17	30.17	-3.87%	422,141
Aug 2, 2024	31.44	31.46	31.22	31.39	31.39	-1.84%	96,987
Aug 1, 2024	32.38	32.50	31.84	31.98	31.98	-1.84%	96,984
Jul 31, 2024	32.40	32.65	32.36	32.58	32.58	2.21%	280,500
Jul 30, 2024	32.07	32.13	31.76	31.88	31.88	-0.13%	138,753
Jul 29, 2024	32.01	32.05	31.84	31.92	31.92	-0.31%	130,406
Jul 26, 2024	32.03	32.17	31.93	32.02	32.02	1.01%	716,090
Jul 25, 2024	31.84	31.97	31.48	31.70	31.70	-0.09%	283,271
Jul 24, 2024	32.03	32.05	31.68	31.73	31.73	-1.24%	223,851
Jul 23, 2024	32.33	32.33	32.12	32.13	32.13	-0.47%	234,021
Jul 22, 2024	32.27	32.29	32.12	32.28	32.28	0.50%	155,548
Jul 19, 2024	32.23	32.36	32.09	32.12	32.12	-1.02%	135,171
Jul 18, 2024	32.78	32.81	32.35	32.45	32.45	-0.76%	130,246
Jul 17, 2024	32.93	32.93	32.67	32.70	32.70	-1.80%	140,341
Jul 16, 2024	33.19	33.38	33.11	33.30	33.30	0.73%	94,443
Jul 15, 2024	33.22	33.22	32.97	33.06	33.06	-0.63%	114,190
Jul 12, 2024	33.20	33.41	33.09	33.27	33.27	0.24%	71,055
Jul 11, 2024	33.31	33.41	33.10	33.19	33.19	0.06%	222,242
Jul 10, 2024	33.09	33.17	32.91	33.17	33.17	0.90%	95,066
Jul 9, 2024	32.89	32.98	32.75	32.88	32.88	0.06%	287,730
Jul 8, 2024	32.75	33.01	32.72	32.86	32.86	0.32%	138,637
Jul 5, 2024	32.80	32.80	32.51	32.75	32.75	1.02%	364,778
Jul 3, 2024	32.23	32.43	32.19	32.42	32.42	1.12%	68,384
Jul 2, 2024	31.83	32.06	31.83	32.06	32.06	0.44%	101,758