XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.01	42.13	41.84	42.13	42.13	0.05%	11,643
Nov 19, 2024	41.87	42.12	41.87	42.11	42.11	0.32%	11,056
Nov 18, 2024	41.89	42.04	41.88	41.98	41.98	0.06%	243,021
Nov 15, 2024	41.87	41.95	41.81	41.95	41.95	-0.23%	3,358
Nov 14, 2024	42.02	42.15	41.99	42.05	42.05	-0.02%	2,662
Nov 13, 2024	42.10	42.10	42.03	42.06	42.06	-0.04%	3,262
Nov 12, 2024	42.03	42.07	42.03	42.07	42.07	-0.44%	2,801
Nov 11, 2024	42.25	42.28	42.10	42.26	42.26	-0.04%	3,276
Nov 8, 2024	42.27	42.27	42.22	42.27	42.27	-0.19%	237,582
Nov 7, 2024	42.16	42.35	42.16	42.35	42.35	0.88%	971
Nov 6, 2024	41.74	41.98	41.74	41.98	41.98	0.04%	2,150
Nov 5, 2024	41.79	41.97	41.78	41.97	41.97	0.64%	7,191
Nov 4, 2024	41.85	41.85	41.70	41.70	41.70	-0.11%	7,703
Nov 1, 2024	41.89	41.89	41.75	41.75	41.75	-0.94%	2,002
Oct 31, 2024	42.11	42.22	42.11	42.14	41.89	-0.27%	5,101
Oct 30, 2024	42.30	42.30	42.23	42.26	42.00	-0.21%	1,634
Oct 29, 2024	42.23	42.36	42.23	42.35	42.09	0.25%	3,200
Oct 28, 2024	42.11	42.24	42.09	42.24	41.98	0.12%	3,346
Oct 25, 2024	42.19	42.23	42.18	42.19	41.94	0.02%	3,621
Oct 24, 2024	42.07	42.22	42.07	42.18	41.93	0.44%	3,464
Oct 23, 2024	42.00	42.01	41.99	42.00	41.74	-0.34%	1,790
Oct 22, 2024	42.12	42.14	42.12	42.14	41.89	-0.12%	5,932
Oct 21, 2024	42.28	42.28	42.16	42.19	41.94	-0.52%	16,824
Oct 18, 2024	42.37	42.42	42.34	42.41	42.15	-0.07%	11,462
Oct 17, 2024	42.47	42.47	42.44	42.44	42.18	-0.21%	2,999
Oct 16, 2024	42.46	42.54	42.45	42.53	42.27	0.21%	3,895
Oct 15, 2024	42.39	42.44	42.38	42.44	42.18	0.20%	3,096
Oct 14, 2024	42.27	42.36	42.27	42.36	42.10	0.13%	2,764
Oct 11, 2024	42.28	42.30	42.28	42.30	42.04	0.09%	1,545
Oct 10, 2024	42.24	42.31	42.24	42.26	42.01	-0.08%	2,613
Oct 9, 2024	42.18	42.42	42.18	42.30	42.04	0.02%	7,684
Oct 8, 2024	42.26	42.29	42.25	42.29	42.03	0.09%	3,319
Oct 7, 2024	42.25	42.25	42.25	42.25	41.99	-0.30%	428
Oct 4, 2024	42.28	42.39	42.28	42.37	42.12	-0.44%	3,383
Oct 3, 2024	42.45	42.60	42.37	42.56	42.30	0.16%	34,874
Oct 2, 2024	42.42	42.51	42.35	42.49	42.23	-0.08%	2,155
Oct 1, 2024	42.57	42.59	42.50	42.53	42.27	-0.78%	5,878
Sep 30, 2024	42.70	42.95	42.70	42.86	42.39	0.40%	6,741
Sep 27, 2024	42.67	42.73	42.67	42.69	42.22	-0.11%	1,893
Sep 26, 2024	42.67	42.76	42.67	42.74	42.26	0.45%	4,726
Sep 25, 2024	42.61	42.61	42.55	42.55	42.07	-0.17%	1,164
Sep 24, 2024	42.53	42.62	42.53	42.62	42.15	0.19%	1,895
Sep 23, 2024	42.49	42.57	42.49	42.54	42.06	-0.34%	3,921
Sep 20, 2024	42.60	42.71	42.52	42.68	42.21	-0.21%	3,501
Sep 19, 2024	42.65	42.79	42.65	42.77	42.30	0.41%	3,919
Sep 18, 2024	42.53	42.73	42.53	42.59	42.12	-0.07%	1,545
Sep 17, 2024	42.60	42.62	42.60	42.62	42.15	0.01%	1,388
Sep 16, 2024	42.46	42.62	42.46	42.62	42.15	0.38%	1,055
Sep 13, 2024	42.46	42.47	42.45	42.46	41.99	0.18%	1,510
Sep 12, 2024	42.39	42.39	42.39	42.39	41.92	0.30%	259
Sep 11, 2024	42.22	42.26	42.22	42.26	41.79	0.24%	292
Sep 10, 2024	42.09	42.16	42.07	42.16	41.69	0.12%	1,338
Sep 9, 2024	42.03	42.12	42.03	42.11	41.64	0.13%	1,262
Sep 6, 2024	42.09	42.09	42.05	42.05	41.58	-0.41%	727
Sep 5, 2024	42.13	42.26	42.07	42.23	41.76	0.36%	3,183
Sep 4, 2024	41.81	42.08	41.81	42.07	41.61	0.41%	7,186
Sep 3, 2024	41.88	41.90	41.87	41.90	41.44	-0.67%	2,395
Aug 30, 2024	42.16	42.19	41.91	42.19	41.51	-0.17%	5,020
Aug 29, 2024	42.13	42.29	42.13	42.26	41.58	0.23%	2,732
Aug 28, 2024	42.14	42.16	42.13	42.16	41.48	-0.12%	3,937
Aug 27, 2024	42.15	42.24	42.09	42.21	41.54	-0.03%	7,402
Aug 26, 2024	42.22	42.25	42.13	42.23	41.55	-0.39%	11,154
Aug 23, 2024	42.12	42.39	42.12	42.39	41.71	0.78%	1,600
Aug 22, 2024	42.07	42.08	42.01	42.06	41.39	-0.44%	2,150
Aug 21, 2024	42.15	42.28	42.15	42.25	41.57	0.23%	2,406
Aug 20, 2024	42.13	42.19	42.10	42.15	41.47	0.02%	9,158
Aug 19, 2024	41.96	42.16	41.96	42.14	41.47	0.29%	4,430
Aug 16, 2024	41.93	42.02	41.89	42.02	41.35	0.12%	3,217
Aug 15, 2024	41.77	41.97	41.75	41.97	41.30	0.14%	2,100
Aug 14, 2024	41.84	41.92	41.83	41.91	41.24	0.34%	2,543
Aug 13, 2024	41.69	41.77	41.65	41.77	41.10	0.31%	3,589
Aug 12, 2024	41.64	41.69	41.64	41.64	40.97	0.03%	1,895
Aug 9, 2024	41.59	41.64	41.59	41.63	40.96	0.05%	127,010
Aug 8, 2024	41.44	41.61	41.44	41.61	40.94	0.59%	8,845
Aug 7, 2024	41.44	41.54	41.36	41.36	40.70	0.27%	6,414
Aug 6, 2024	41.33	41.36	41.25	41.25	40.59	-0.22%	4,547
Aug 5, 2024	41.30	41.43	41.27	41.34	40.68	-0.79%	3,214
Aug 2, 2024	41.54	41.67	41.54	41.67	41.00	0.15%	1,341
Aug 1, 2024	41.48	41.72	41.48	41.61	40.94	-0.51%	9,680
Jul 31, 2024	41.69	41.95	41.69	41.82	40.91	0.37%	56,888
Jul 30, 2024	41.59	41.72	41.51	41.66	40.76	0.07%	7,630
Jul 29, 2024	41.56	41.65	41.55	41.63	40.73	0.01%	7,281
Jul 26, 2024	41.62	41.84	41.49	41.63	40.73	0.30%	22,659
Jul 25, 2024	41.47	41.65	41.46	41.51	40.61	0.21%	5,849
Jul 24, 2024	41.54	41.54	41.42	41.42	40.52	-0.78%	1,203
Jul 23, 2024	41.61	41.74	41.59	41.74	40.84	0.40%	968
Jul 22, 2024	41.53	41.57	41.46	41.57	40.67	0.48%	3,399
Jul 19, 2024	41.36	41.37	41.36	41.37	40.48	-0.21%	471
Jul 18, 2024	41.48	41.67	41.46	41.46	40.56	-0.35%	1,660
Jul 17, 2024	41.50	41.64	41.50	41.60	40.70	-0.18%	1,397
Jul 16, 2024	41.67	41.68	41.67	41.68	40.78	0.17%	225
Jul 15, 2024	41.61	41.61	41.61	41.61	40.71	-0.21%	385
Jul 12, 2024	41.53	41.78	41.53	41.70	40.80	0.02%	11,373
Jul 11, 2024	41.75	41.75	41.69	41.69	40.79	0.59%	1,641
Jul 10, 2024	41.39	41.45	41.39	41.45	40.55	0.45%	1,114
Jul 9, 2024	41.23	41.31	41.23	41.26	40.37	-0.21%	1,482
Jul 8, 2024	41.32	41.35	41.32	41.35	40.45	-0.01%	1,170
Jul 5, 2024	41.26	41.40	41.26	41.35	40.46	0.32%	1,911
Jul 3, 2024	41.12	41.22	41.12	41.22	40.33	0.66%	181
Jul 2, 2024	40.85	40.95	40.85	40.95	40.06	0.39%	424