XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.36	44.55	44.35	44.52	-	-0.04%	150,774
Mar 6, 2026	44.00	44.65	44.00	44.54	44.54	-0.49%	17,841
Mar 5, 2026	45.88	45.88	44.75	44.76	44.76	-0.53%	19,896
Mar 4, 2026	44.92	45.03	44.90	45.00	45.00	0.27%	32,166
Mar 3, 2026	44.68	44.97	44.62	44.88	44.88	-0.31%	672,310
Mar 2, 2026	44.95	45.05	44.93	45.02	45.02	-0.66%	95,462
Feb 27, 2026	45.25	45.32	45.23	45.32	45.13	0.02%	208,026
Feb 26, 2026	45.36	45.36	45.25	45.31	45.12	-0.02%	32,036
Feb 25, 2026	45.31	45.33	45.30	45.32	45.13	0.09%	48,121
Feb 24, 2026	45.34	45.34	45.27	45.28	45.09	-0.07%	29,588
Feb 23, 2026	45.34	45.38	45.31	45.31	45.12	0.04%	79,857
Feb 20, 2026	45.29	45.34	45.26	45.29	45.10	-0.02%	204,549
Feb 19, 2026	45.26	45.31	45.25	45.30	45.11	-0.16%	42,794
Feb 18, 2026	45.37	45.41	45.35	45.37	45.18	0.05%	281,238
Feb 17, 2026	45.40	45.40	45.33	45.35	45.16	0.21%	240,205
Feb 13, 2026	45.26	45.32	45.24	45.26	45.06	0.08%	390,079
Feb 12, 2026	45.18	45.26	45.15	45.22	45.03	0.33%	93,608
Feb 11, 2026	45.12	45.12	45.05	45.07	44.88	-0.02%	100,358
Feb 10, 2026	45.09	45.12	45.06	45.08	44.89	0.16%	64,818
Feb 9, 2026	44.95	45.07	44.93	45.01	44.82	0.08%	38,959
Feb 6, 2026	44.93	44.98	44.90	44.98	44.78	0.10%	35,808
Feb 5, 2026	44.84	44.93	44.82	44.93	44.74	0.28%	152,745
Feb 4, 2026	44.85	44.85	44.78	44.81	44.62	0.01%	82,847
Feb 3, 2026	44.84	44.87	44.74	44.80	44.61	-0.09%	134,117
Feb 2, 2026	44.85	44.88	44.80	44.84	44.65	-0.46%	352,586
Jan 30, 2026	45.06	45.08	45.02	45.05	44.64	0.23%	22,079
Jan 29, 2026	44.99	45.01	44.93	44.94	44.53	-0.18%	73,213
Jan 28, 2026	45.05	45.05	44.97	45.02	44.61	-0.07%	29,042
Jan 27, 2026	45.04	45.06	44.98	45.05	44.64	0.03%	624,646
Jan 26, 2026	44.96	45.06	44.96	45.04	44.63	0.04%	18,907
Jan 23, 2026	44.87	45.02	44.87	45.02	44.61	0.23%	305,059
Jan 22, 2026	44.82	44.91	44.82	44.91	44.50	0.20%	29,062
Jan 21, 2026	44.71	44.83	44.70	44.82	44.41	0.41%	50,530
Jan 20, 2026	44.63	44.67	44.60	44.64	44.23	-0.32%	159,525
Jan 16, 2026	44.89	44.89	44.76	44.78	44.37	-0.13%	130,462
Jan 15, 2026	44.82	44.87	44.79	44.84	44.43	0.04%	44,647
Jan 14, 2026	44.74	44.84	44.71	44.82	44.41	0.16%	49,739
Jan 13, 2026	44.76	44.80	44.70	44.75	44.34	-0.22%	31,934
Jan 12, 2026	44.75	44.91	44.75	44.85	44.44	-0.03%	92,693
Jan 9, 2026	44.79	44.88	44.79	44.87	44.46	0.35%	35,969
Jan 8, 2026	44.63	44.72	44.60	44.71	44.30	-0.02%	55,434
Jan 7, 2026	44.84	44.85	44.71	44.72	44.31	-0.31%	51,235
Jan 6, 2026	44.81	44.90	44.81	44.86	44.45	0.10%	45,869
Jan 5, 2026	44.62	44.83	44.62	44.82	44.41	0.78%	101,396
Jan 2, 2026	44.58	44.58	44.47	44.47	44.07	-0.25%	106,292
Dec 31, 2025	44.61	44.66	44.58	44.58	44.18	-0.10%	24,937
Dec 30, 2025	44.61	44.72	44.58	44.63	44.22	-0.52%	43,451
Dec 29, 2025	44.81	44.92	44.81	44.86	44.25	0.17%	30,251
Dec 26, 2025	44.82	44.82	44.74	44.79	44.18	-0.01%	13,646
Dec 24, 2025	44.73	44.81	44.73	44.79	44.18	0.18%	37,941