XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.11	42.22	42.11	42.14	42.14	-0.28%	5,101
Oct 30, 2024	42.30	42.30	42.23	42.26	42.26	-0.21%	1,634
Oct 29, 2024	42.23	42.36	42.23	42.35	42.35	0.26%	3,200
Oct 28, 2024	42.11	42.24	42.09	42.24	42.24	0.12%	3,346
Oct 25, 2024	42.19	42.23	42.18	42.19	42.19	0.02%	3,621
Oct 24, 2024	42.07	42.22	42.07	42.18	42.18	0.45%	3,500
Oct 23, 2024	42.00	42.01	41.99	41.99	41.99	-0.36%	1,800
Oct 22, 2024	42.12	42.14	42.12	42.14	42.14	-0.12%	5,932
Oct 21, 2024	42.28	42.28	42.16	42.19	42.19	-0.52%	16,824
Oct 18, 2024	42.37	42.42	42.34	42.41	42.41	-0.07%	11,500
Oct 17, 2024	42.47	42.47	42.44	42.44	42.44	-0.21%	3,000
Oct 16, 2024	42.46	42.54	42.45	42.53	42.53	0.21%	3,900
Oct 15, 2024	42.39	42.44	42.38	42.44	42.44	0.21%	3,100
Oct 14, 2024	42.27	42.35	42.27	42.35	42.35	0.12%	2,800
Oct 11, 2024	42.28	42.30	42.28	42.30	42.30	0.09%	1,545
Oct 10, 2024	42.24	42.31	42.24	42.26	42.26	-0.07%	2,613
Oct 9, 2024	42.18	42.42	42.18	42.29	42.29	0.02%	7,700
Oct 8, 2024	42.26	42.28	42.25	42.28	42.28	0.09%	3,319
Oct 7, 2024	42.25	42.25	42.24	42.24	42.24	-0.31%	428
Oct 4, 2024	42.28	42.39	42.28	42.37	42.37	-0.45%	3,400
Oct 3, 2024	42.45	42.60	42.37	42.56	42.56	0.16%	34,900
Oct 2, 2024	42.42	42.51	42.35	42.49	42.49	-0.09%	2,200
Oct 1, 2024	42.57	42.59	42.50	42.53	42.53	-0.77%	5,900
Sep 30, 2024	42.70	42.95	42.70	42.86	42.64	0.40%	6,741
Sep 27, 2024	42.67	42.73	42.67	42.69	42.47	-0.09%	1,900
Sep 26, 2024	42.67	42.76	42.67	42.73	42.52	0.45%	4,726
Sep 25, 2024	42.61	42.61	42.54	42.54	42.33	-0.19%	1,200
Sep 24, 2024	42.53	42.62	42.53	42.62	42.40	0.21%	1,900
Sep 23, 2024	42.49	42.57	42.49	42.53	42.32	-0.35%	3,921
Sep 20, 2024	42.60	42.71	42.52	42.68	42.46	-0.21%	3,501
Sep 19, 2024	42.65	42.79	42.65	42.77	42.55	0.42%	3,919
Sep 18, 2024	42.53	42.73	42.53	42.59	42.38	-0.07%	1,545
Sep 17, 2024	42.60	42.62	42.60	42.62	42.41	-	1,400
Sep 16, 2024	42.46	42.62	42.46	42.62	42.40	0.38%	1,100
Sep 13, 2024	42.46	42.47	42.45	42.46	42.25	0.19%	1,510
Sep 12, 2024	42.39	42.39	42.38	42.38	42.17	0.28%	300
Sep 11, 2024	42.22	42.26	42.22	42.26	42.04	0.26%	300
Sep 10, 2024	42.09	42.15	42.07	42.15	41.94	0.12%	1,338
Sep 9, 2024	42.03	42.12	42.03	42.10	41.89	0.12%	1,300
Sep 6, 2024	42.09	42.09	42.05	42.05	41.84	-0.43%	727
Sep 5, 2024	42.13	42.26	42.07	42.23	42.01	0.38%	3,200
Sep 4, 2024	41.81	42.08	41.81	42.07	41.86	0.41%	7,200
Sep 3, 2024	41.88	41.90	41.87	41.90	41.69	-0.69%	2,400
Aug 30, 2024	42.16	42.19	41.91	42.19	41.76	-0.17%	5,020
Aug 29, 2024	42.13	42.29	42.13	42.26	41.83	0.24%	2,732
Aug 28, 2024	42.14	42.16	42.13	42.16	41.74	-0.12%	3,937
Aug 27, 2024	42.15	42.24	42.09	42.21	41.79	-0.02%	7,402
Aug 26, 2024	42.22	42.25	42.13	42.22	41.80	-0.40%	11,200
Aug 23, 2024	42.12	42.39	42.12	42.39	41.97	0.78%	1,600
Aug 22, 2024	42.07	42.08	42.01	42.06	41.64	-0.45%	2,200
Aug 21, 2024	42.15	42.28	42.15	42.25	41.82	0.24%	2,406
Aug 20, 2024	42.13	42.19	42.10	42.15	41.73	0.02%	9,200
Aug 19, 2024	41.96	42.16	41.96	42.14	41.72	0.29%	4,430
Aug 16, 2024	41.93	42.02	41.89	42.02	41.60	0.12%	3,217
Aug 15, 2024	41.77	41.97	41.74	41.97	41.55	0.14%	2,100
Aug 14, 2024	41.84	41.92	41.83	41.91	41.49	0.34%	2,543
Aug 13, 2024	41.69	41.77	41.65	41.77	41.35	0.31%	3,600
Aug 12, 2024	41.64	41.69	41.64	41.64	41.22	0.02%	1,900
Aug 9, 2024	41.59	41.64	41.59	41.63	41.21	0.07%	127,010
Aug 8, 2024	41.44	41.60	41.44	41.60	41.19	0.58%	8,845
Aug 7, 2024	41.44	41.54	41.36	41.36	40.95	0.27%	6,414
Aug 6, 2024	41.33	41.36	41.25	41.25	40.84	-0.22%	4,547
Aug 5, 2024	41.30	41.43	41.27	41.34	40.93	-0.79%	3,214
Aug 2, 2024	41.54	41.67	41.54	41.67	41.25	0.14%	1,341
Aug 1, 2024	41.48	41.72	41.48	41.61	41.19	-0.50%	9,700
Jul 31, 2024	41.69	41.95	41.69	41.82	41.16	0.38%	56,900
Jul 30, 2024	41.59	41.72	41.51	41.66	41.01	0.07%	7,630
Jul 29, 2024	41.56	41.65	41.55	41.63	40.98	-	7,300
Jul 26, 2024	41.62	41.84	41.49	41.63	40.98	0.29%	22,700
Jul 25, 2024	41.47	41.65	41.46	41.51	40.85	0.22%	5,849
Jul 24, 2024	41.54	41.54	41.42	41.42	40.77	-0.77%	1,203
Jul 23, 2024	41.61	41.74	41.59	41.74	41.08	0.41%	1,000
Jul 22, 2024	41.53	41.57	41.46	41.57	40.92	0.48%	3,400
Jul 19, 2024	41.36	41.37	41.36	41.37	40.72	-0.22%	500
Jul 18, 2024	41.48	41.67	41.46	41.46	40.81	-0.34%	1,700
Jul 17, 2024	41.50	41.64	41.50	41.60	40.95	-0.19%	1,400
Jul 16, 2024	41.67	41.68	41.67	41.68	41.03	0.17%	225
Jul 15, 2024	41.61	41.61	41.61	41.61	40.96	-0.22%	400
Jul 12, 2024	41.53	41.78	41.53	41.70	41.04	0.02%	11,400
Jul 11, 2024	41.75	41.75	41.69	41.69	41.04	0.58%	1,641
Jul 10, 2024	41.39	41.45	41.39	41.45	40.80	0.46%	1,114
Jul 9, 2024	41.23	41.31	41.23	41.26	40.61	-0.22%	1,500
Jul 8, 2024	41.32	41.35	41.32	41.35	40.70	-	1,200
Jul 5, 2024	41.26	41.40	41.26	41.35	40.70	0.32%	1,911
Jul 3, 2024	41.12	41.22	41.12	41.22	40.57	0.66%	200
Jul 2, 2024	40.85	40.95	40.85	40.95	40.31	0.39%	424
Jul 1, 2024	40.74	40.81	40.74	40.79	40.15	-0.71%	367,033
Jun 28, 2024	41.22	41.24	41.08	41.08	40.22	-0.53%	179,500
Jun 27, 2024	41.30	41.30	41.30	41.30	40.44	0.15%	-
Jun 26, 2024	41.26	41.26	41.17	41.24	40.38	-0.27%	1,000
Jun 25, 2024	41.28	41.35	41.25	41.35	40.49	0.07%	1,700
Jun 24, 2024	41.28	41.33	41.28	41.32	40.46	-0.05%	1,600
Jun 21, 2024	41.21	41.35	41.19	41.34	40.48	-0.12%	3,007
Jun 20, 2024	41.22	41.39	41.22	41.39	40.53	0.07%	2,323
Jun 18, 2024	41.17	41.41	41.17	41.36	40.50	0.34%	3,327
Jun 17, 2024	41.07	41.24	41.07	41.22	40.36	0.07%	2,700
Jun 14, 2024	41.18	41.19	41.18	41.19	40.33	-0.34%	1,200
Jun 13, 2024	41.27	41.34	41.27	41.33	40.47	0.34%	2,504
Jun 12, 2024	41.26	41.28	41.19	41.19	40.33	0.29%	4,028
Jun 11, 2024	40.93	41.07	40.93	41.07	40.21	0.20%	801