XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.33	42.33	42.28	42.32	42.32	0.55%	6,962
May 9, 2025	42.08	42.12	42.05	42.09	42.09	0.17%	3,546
May 8, 2025	42.05	42.05	42.01	42.02	42.02	-0.42%	871
May 7, 2025	42.15	42.30	42.15	42.20	42.20	0.33%	9,863
May 6, 2025	41.89	42.06	41.88	42.06	42.06	0.48%	10,316
May 5, 2025	41.89	41.89	41.85	41.86	41.86	-0.12%	3,521
May 2, 2025	41.97	42.07	41.80	41.91	41.91	-0.07%	12,911
May 1, 2025	41.91	42.03	41.86	41.94	41.94	-0.57%	5,654
Apr 30, 2025	42.08	42.18	42.06	42.18	41.96	-0.28%	3,047
Apr 29, 2025	42.20	42.32	42.20	42.30	42.07	0.01%	2,555
Apr 28, 2025	42.19	42.30	42.19	42.30	42.07	0.01%	8,864
Apr 25, 2025	42.28	42.31	42.20	42.29	42.07	0.36%	6,412
Apr 24, 2025	41.98	42.16	41.98	42.14	41.92	0.67%	5,703
Apr 23, 2025	42.11	42.13	41.84	41.86	41.64	0.26%	6,510
Apr 22, 2025	41.75	41.80	41.73	41.75	41.53	0.77%	7,015
Apr 21, 2025	41.65	41.65	41.32	41.43	41.21	-0.79%	4,248
Apr 17, 2025	41.72	41.93	41.72	41.76	41.54	0.53%	75,822
Apr 16, 2025	41.57	41.63	41.46	41.54	41.32	-0.06%	6,832
Apr 15, 2025	41.61	41.64	41.57	41.57	41.34	0.41%	2,987
Apr 14, 2025	41.48	41.48	41.38	41.39	41.17	1.18%	9,474
Apr 11, 2025	40.70	41.07	40.59	40.91	40.69	0.32%	1,449
Apr 10, 2025	41.09	41.19	40.76	40.78	40.56	-1.54%	11,723
Apr 9, 2025	40.50	41.46	40.50	41.42	41.20	1.86%	11,386
Apr 8, 2025	41.14	41.35	40.64	40.66	40.45	0.22%	11,961
Apr 7, 2025	40.79	41.02	40.50	40.57	40.35	-1.74%	61,956
Apr 4, 2025	41.47	41.48	41.29	41.29	41.07	-1.30%	4,189
Apr 3, 2025	41.87	41.88	41.80	41.83	41.61	-0.38%	10,508
Apr 2, 2025	42.04	42.04	41.89	41.99	41.77	-0.09%	3,309
Apr 1, 2025	41.98	42.03	41.98	42.03	41.80	-0.31%	366
Mar 31, 2025	42.12	42.16	42.00	42.16	41.70	0.04%	6,017
Mar 28, 2025	42.22	42.22	42.14	42.14	41.68	0.04%	3,495
Mar 27, 2025	42.18	42.18	42.04	42.13	41.67	-0.20%	18,760
Mar 26, 2025	42.35	42.35	42.21	42.21	41.75	-0.42%	2,375
Mar 25, 2025	42.35	42.40	42.35	42.39	41.93	0.07%	6,531
Mar 24, 2025	42.30	42.36	42.30	42.36	41.90	0.19%	2,221
Mar 21, 2025	42.32	42.35	42.22	42.28	41.82	-0.35%	236,828
Mar 20, 2025	42.46	42.53	42.38	42.43	41.97	-0.10%	4,121
Mar 19, 2025	42.37	42.49	42.33	42.47	42.01	0.29%	3,420
Mar 18, 2025	42.28	42.38	42.28	42.35	41.89	0.06%	3,404
Mar 17, 2025	42.27	42.35	42.26	42.33	41.87	0.05%	3,275
Mar 14, 2025	42.25	42.32	42.25	42.31	41.85	0.14%	12,602
Mar 13, 2025	42.23	42.27	42.23	42.25	41.79	-0.04%	9,716
Mar 12, 2025	42.21	42.29	42.21	42.26	41.80	0.17%	133,983
Mar 11, 2025	42.23	42.26	42.13	42.19	41.73	-0.13%	6,692
Mar 10, 2025	42.34	42.34	42.21	42.24	41.79	-0.24%	2,882
Mar 7, 2025	42.35	42.36	42.21	42.35	41.89	0.13%	7,964
Mar 6, 2025	42.28	42.32	42.27	42.29	41.83	-0.42%	21,853
Mar 5, 2025	42.43	42.53	42.43	42.47	42.01	0.01%	2,847
Mar 4, 2025	42.47	42.56	42.44	42.47	42.01	-0.31%	2,612
Mar 3, 2025	42.55	42.63	42.50	42.60	42.14	-0.45%	5,992