XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	42.62	42.74	42.62	42.72	42.72	0.21%	121,121
Jun 20, 2025	42.60	42.67	42.60	42.63	42.63	0.01%	3,245
Jun 18, 2025	42.62	42.68	42.60	42.63	42.63	0.01%	5,083
Jun 17, 2025	42.60	42.63	42.60	42.62	42.62	-0.06%	967
Jun 16, 2025	42.68	42.74	42.61	42.65	42.65	0.18%	8,419
Jun 13, 2025	42.67	42.67	42.57	42.57	42.57	-0.35%	1,873
Jun 12, 2025	42.76	42.77	42.72	42.72	42.72	0.02%	2,159
Jun 11, 2025	42.73	42.79	42.69	42.71	42.71	0.05%	7,000
Jun 10, 2025	42.58	42.69	42.58	42.69	42.69	0.41%	3,046
Jun 9, 2025	42.49	42.60	42.41	42.52	42.52	0.05%	37,138
Jun 6, 2025	42.44	42.52	42.44	42.49	42.49	0.11%	361,306
Jun 5, 2025	42.52	42.52	42.42	42.45	42.45	-0.24%	6,901
Jun 4, 2025	42.55	42.60	42.54	42.55	42.55	0.25%	4,967
Jun 3, 2025	42.42	42.45	42.42	42.44	42.44	0.27%	358,337
Jun 2, 2025	42.34	42.35	42.29	42.33	42.33	-0.64%	3,120
May 30, 2025	42.55	42.62	42.53	42.60	42.36	-0.37%	7,783
May 29, 2025	42.57	42.76	42.53	42.76	42.52	0.71%	5,644
May 28, 2025	42.49	42.52	42.41	42.46	42.22	-0.16%	8,660
May 27, 2025	42.50	42.69	42.49	42.53	42.29	0.34%	80,624
May 23, 2025	42.37	42.42	42.31	42.38	42.14	0.09%	4,352
May 22, 2025	42.21	42.36	42.21	42.34	42.11	0.15%	3,818
May 21, 2025	42.38	42.43	42.28	42.28	42.04	-0.72%	6,596
May 20, 2025	42.38	42.58	42.38	42.58	42.34	0.20%	11,101
May 19, 2025	42.37	42.50	42.37	42.50	42.26	0.08%	5,786
May 16, 2025	42.51	42.51	42.40	42.46	42.22	0.19%	13,191
May 15, 2025	42.33	42.38	42.33	42.38	42.14	0.26%	118,766
May 14, 2025	42.29	42.29	42.26	42.27	42.04	-0.27%	2,702
May 13, 2025	42.45	42.46	42.38	42.38	42.15	0.14%	5,201
May 12, 2025	42.33	42.33	42.28	42.32	42.09	0.55%	6,962
May 9, 2025	42.08	42.12	42.05	42.09	41.86	0.17%	3,546
May 8, 2025	42.05	42.05	42.01	42.02	41.79	-0.42%	871
May 7, 2025	42.15	42.30	42.15	42.20	41.96	0.33%	9,863
May 6, 2025	41.89	42.06	41.88	42.06	41.83	0.48%	10,316
May 5, 2025	41.89	41.89	41.85	41.86	41.63	-0.12%	3,521
May 2, 2025	41.97	42.07	41.80	41.91	41.68	-0.07%	12,911
May 1, 2025	41.91	42.03	41.86	41.94	41.71	-0.57%	5,654
Apr 30, 2025	42.08	42.18	42.06	42.18	41.72	-0.28%	3,047
Apr 29, 2025	42.20	42.32	42.20	42.30	41.84	0.01%	2,555
Apr 28, 2025	42.19	42.30	42.19	42.30	41.84	0.01%	8,864
Apr 25, 2025	42.28	42.31	42.20	42.29	41.83	0.36%	6,412
Apr 24, 2025	41.98	42.16	41.98	42.14	41.68	0.67%	5,703
Apr 23, 2025	42.11	42.13	41.84	41.86	41.41	0.26%	6,510
Apr 22, 2025	41.75	41.80	41.73	41.75	41.30	0.77%	7,015
Apr 21, 2025	41.65	41.65	41.32	41.43	40.98	-0.79%	4,248
Apr 17, 2025	41.72	41.93	41.72	41.76	41.31	0.53%	75,822
Apr 16, 2025	41.57	41.63	41.46	41.54	41.09	-0.06%	6,832
Apr 15, 2025	41.61	41.64	41.57	41.57	41.11	0.41%	2,987
Apr 14, 2025	41.48	41.48	41.38	41.39	40.94	1.18%	9,474
Apr 11, 2025	40.70	41.07	40.59	40.91	40.47	0.32%	1,449
Apr 10, 2025	41.09	41.19	40.76	40.78	40.34	-1.54%	11,723