XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.22	42.22	42.14	42.14	42.14	0.04%	3,495
Mar 27, 2025	42.18	42.18	42.04	42.13	42.13	-0.20%	18,760
Mar 26, 2025	42.35	42.35	42.21	42.21	42.21	-0.42%	2,375
Mar 25, 2025	42.35	42.40	42.35	42.39	42.39	0.07%	6,531
Mar 24, 2025	42.30	42.36	42.30	42.36	42.36	0.19%	2,221
Mar 21, 2025	42.32	42.35	42.22	42.28	42.28	-0.35%	236,828
Mar 20, 2025	42.46	42.53	42.38	42.43	42.43	-0.10%	4,121
Mar 19, 2025	42.37	42.49	42.33	42.47	42.47	0.29%	3,420
Mar 18, 2025	42.28	42.38	42.28	42.35	42.35	0.06%	3,404
Mar 17, 2025	42.27	42.35	42.26	42.33	42.33	0.05%	3,275
Mar 14, 2025	42.25	42.32	42.25	42.31	42.31	0.14%	12,602
Mar 13, 2025	42.23	42.27	42.23	42.25	42.25	-0.04%	9,716
Mar 12, 2025	42.21	42.29	42.21	42.26	42.26	0.17%	133,983
Mar 11, 2025	42.23	42.26	42.13	42.19	42.19	-0.13%	6,692
Mar 10, 2025	42.34	42.34	42.21	42.24	42.24	-0.24%	2,882
Mar 7, 2025	42.35	42.36	42.21	42.35	42.35	0.13%	7,964
Mar 6, 2025	42.28	42.32	42.27	42.29	42.29	-0.42%	21,853
Mar 5, 2025	42.43	42.53	42.43	42.47	42.47	0.01%	2,847
Mar 4, 2025	42.47	42.56	42.44	42.47	42.47	-0.31%	2,612
Mar 3, 2025	42.55	42.63	42.50	42.60	42.60	-0.45%	5,992
Feb 28, 2025	42.70	42.79	42.70	42.79	42.58	0.36%	589
Feb 27, 2025	42.64	42.70	42.64	42.64	42.43	-0.22%	4,037
Feb 26, 2025	42.76	42.76	42.56	42.73	42.53	0.22%	3,749
Feb 25, 2025	42.65	42.65	42.57	42.64	42.43	0.26%	5,349
Feb 24, 2025	42.55	42.64	42.42	42.53	42.32	0.07%	21,272
Feb 21, 2025	42.52	42.55	42.49	42.50	42.29	0.20%	84,660
Feb 20, 2025	42.40	42.49	42.38	42.41	42.21	-0.07%	11,733
Feb 19, 2025	42.38	42.45	42.38	42.44	42.24	0.08%	5,331
Feb 18, 2025	42.41	42.47	42.38	42.41	42.20	-0.36%	52,834
Feb 14, 2025	42.55	42.56	42.53	42.56	42.36	0.24%	1,043
Feb 13, 2025	42.38	42.49	42.38	42.46	42.26	0.65%	3,233
Feb 12, 2025	42.10	42.21	42.09	42.19	41.98	-0.31%	5,062
Feb 11, 2025	42.31	42.35	42.29	42.32	42.11	-0.27%	4,677
Feb 10, 2025	42.49	42.49	42.43	42.43	42.23	-0.12%	59,645
Feb 7, 2025	42.47	42.52	42.47	42.48	42.28	-0.38%	3,485
Feb 6, 2025	42.61	42.64	42.57	42.64	42.43	0.07%	17,077
Feb 5, 2025	42.57	42.63	42.57	42.61	42.40	0.42%	3,471
Feb 4, 2025	42.34	42.44	42.34	42.43	42.23	0.32%	6,820
Feb 3, 2025	42.26	42.34	42.24	42.30	42.09	-0.51%	6,144
Jan 31, 2025	42.59	42.65	42.49	42.51	42.05	-0.15%	3,251
Jan 30, 2025	42.56	42.66	42.56	42.58	42.11	0.29%	982
Jan 29, 2025	42.49	42.53	42.35	42.45	41.98	-0.20%	7,182
Jan 28, 2025	42.42	42.54	42.42	42.54	42.07	0.27%	7,670
Jan 27, 2025	42.42	42.46	42.39	42.42	41.95	0.11%	3,394
Jan 24, 2025	42.39	42.39	42.37	42.37	41.91	0.12%	3,234
Jan 23, 2025	42.29	42.43	42.28	42.32	41.86	-	240,225
Jan 22, 2025	42.31	42.32	42.31	42.32	41.85	-0.24%	2,233
Jan 21, 2025	42.34	42.42	42.30	42.42	41.95	0.43%	361,073
Jan 17, 2025	42.25	42.25	42.20	42.24	41.77	0.09%	598,172
Jan 16, 2025	42.12	42.20	42.10	42.20	41.74	0.01%	8,138