XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.52	42.55	42.49	42.50	42.50	0.20%	84,660
Feb 20, 2025	42.40	42.49	42.38	42.41	42.41	-0.07%	11,733
Feb 19, 2025	42.38	42.45	42.38	42.44	42.44	0.08%	5,331
Feb 18, 2025	42.41	42.47	42.38	42.41	42.41	-0.36%	52,834
Feb 14, 2025	42.55	42.56	42.53	42.56	42.56	0.24%	1,043
Feb 13, 2025	42.38	42.49	42.38	42.46	42.46	0.65%	3,233
Feb 12, 2025	42.10	42.21	42.09	42.19	42.19	-0.31%	5,062
Feb 11, 2025	42.31	42.35	42.29	42.32	42.32	-0.27%	4,677
Feb 10, 2025	42.49	42.49	42.43	42.43	42.43	-0.12%	59,645
Feb 7, 2025	42.47	42.52	42.47	42.48	42.48	-0.38%	3,485
Feb 6, 2025	42.61	42.64	42.57	42.64	42.64	0.07%	17,077
Feb 5, 2025	42.57	42.63	42.57	42.61	42.61	0.42%	3,471
Feb 4, 2025	42.34	42.44	42.34	42.43	42.43	0.32%	6,820
Feb 3, 2025	42.26	42.34	42.24	42.30	42.30	-0.51%	6,144
Jan 31, 2025	42.59	42.65	42.49	42.51	42.25	-0.15%	3,251
Jan 30, 2025	42.56	42.66	42.56	42.58	42.31	0.29%	982
Jan 29, 2025	42.49	42.53	42.35	42.45	42.19	-0.20%	7,182
Jan 28, 2025	42.42	42.54	42.42	42.54	42.27	0.27%	7,670
Jan 27, 2025	42.42	42.46	42.39	42.42	42.16	0.11%	3,394
Jan 24, 2025	42.39	42.39	42.37	42.37	42.11	0.12%	3,234
Jan 23, 2025	42.29	42.43	42.28	42.32	42.06	-	240,225
Jan 22, 2025	42.31	42.32	42.31	42.32	42.06	-0.24%	2,233
Jan 21, 2025	42.34	42.42	42.30	42.42	42.16	0.43%	361,073
Jan 17, 2025	42.25	42.25	42.20	42.24	41.97	0.09%	598,172
Jan 16, 2025	42.12	42.20	42.10	42.20	41.94	0.01%	8,138
Jan 15, 2025	42.19	42.20	42.14	42.20	41.93	0.81%	1,468
Jan 14, 2025	41.84	41.90	41.78	41.85	41.59	0.04%	6,329
Jan 13, 2025	41.79	41.84	41.76	41.84	41.58	0.19%	1,127
Jan 10, 2025	41.93	41.93	41.73	41.76	41.50	-0.45%	8,332
Jan 8, 2025	41.96	41.98	41.95	41.95	41.69	-0.07%	7,337
Jan 7, 2025	42.00	42.00	41.98	41.98	41.72	-0.07%	346
Jan 6, 2025	42.00	42.04	41.98	42.01	41.75	0.12%	14,802
Jan 3, 2025	42.06	42.07	41.96	41.96	41.70	0.14%	31,775
Jan 2, 2025	41.84	41.90	41.84	41.90	41.64	0.54%	1,410
Dec 31, 2024	41.82	41.82	41.62	41.68	41.42	-0.39%	7,361
Dec 30, 2024	41.81	41.85	41.81	41.84	41.58	-0.35%	2,912
Dec 27, 2024	41.95	42.00	41.95	41.99	41.50	-0.23%	2,308
Dec 26, 2024	42.01	42.10	42.01	42.08	41.59	0.06%	1,743
Dec 24, 2024	41.97	42.06	41.97	42.06	41.57	0.27%	588
Dec 23, 2024	41.96	41.96	41.93	41.94	41.46	-0.05%	1,643
Dec 20, 2024	42.02	42.02	41.96	41.96	41.48	0.51%	7,285
Dec 19, 2024	41.89	41.89	41.75	41.75	41.26	-0.32%	2,020
Dec 18, 2024	42.27	42.42	41.88	41.88	41.40	-0.92%	61,001
Dec 17, 2024	42.23	42.29	42.23	42.27	41.78	-	6,481
Dec 16, 2024	42.19	42.30	42.19	42.27	41.78	0.11%	3,065
Dec 13, 2024	42.25	42.25	42.23	42.23	41.74	-0.39%	305
Dec 12, 2024	42.43	42.44	42.38	42.39	41.90	-0.20%	192,553
Dec 11, 2024	42.53	42.53	42.47	42.47	41.98	-0.02%	2,910
Dec 10, 2024	42.52	42.52	42.48	42.48	41.99	-0.16%	606
Dec 9, 2024	42.49	42.64	42.49	42.55	42.06	0.09%	4,124
Dec 6, 2024	42.48	42.53	42.48	42.51	42.02	0.19%	1,153
Dec 5, 2024	42.36	42.44	42.36	42.43	41.94	0.19%	3,962
Dec 4, 2024	42.30	42.35	42.30	42.35	41.86	0.21%	3,688
Dec 3, 2024	42.29	42.30	42.25	42.26	41.77	-0.26%	2,637
Dec 2, 2024	42.15	42.44	42.15	42.37	41.88	-0.07%	103,397
Nov 29, 2024	42.39	42.42	42.36	42.40	41.70	0.08%	2,407
Nov 27, 2024	42.36	42.37	42.36	42.37	41.67	0.28%	1,477
Nov 26, 2024	42.24	42.25	42.24	42.25	41.55	-0.25%	949
Nov 25, 2024	42.34	42.36	42.34	42.35	41.65	0.65%	1,421
Nov 22, 2024	42.14	42.14	42.08	42.08	41.38	-0.25%	9,610
Nov 21, 2024	42.11	42.20	42.11	42.18	41.49	0.12%	9,241
Nov 20, 2024	42.01	42.13	41.84	42.13	41.44	0.05%	11,643
Nov 19, 2024	41.87	42.12	41.87	42.11	41.42	0.32%	11,056
Nov 18, 2024	41.89	42.04	41.88	41.98	41.28	0.06%	243,021
Nov 15, 2024	41.87	41.95	41.81	41.95	41.26	-0.23%	3,358
Nov 14, 2024	42.02	42.15	41.99	42.05	41.35	-0.02%	2,662
Nov 13, 2024	42.10	42.10	42.03	42.06	41.36	-0.04%	3,262
Nov 12, 2024	42.03	42.07	42.03	42.07	41.38	-0.44%	2,801
Nov 11, 2024	42.25	42.28	42.10	42.26	41.56	-0.04%	3,276
Nov 8, 2024	42.27	42.27	42.22	42.27	41.57	-0.19%	237,582
Nov 7, 2024	42.16	42.35	42.16	42.35	41.65	0.88%	971
Nov 6, 2024	41.74	41.98	41.74	41.98	41.29	0.04%	2,150
Nov 5, 2024	41.79	41.97	41.78	41.97	41.27	0.64%	7,191
Nov 4, 2024	41.85	41.85	41.70	41.70	41.01	-0.11%	7,703
Nov 1, 2024	41.89	41.89	41.75	41.75	41.06	-0.94%	2,002
Oct 31, 2024	42.11	42.22	42.11	42.14	41.20	-0.27%	5,101
Oct 30, 2024	42.30	42.30	42.23	42.26	41.31	-0.21%	1,634
Oct 29, 2024	42.23	42.36	42.23	42.35	41.40	0.25%	3,200
Oct 28, 2024	42.11	42.24	42.09	42.24	41.29	0.12%	3,346
Oct 25, 2024	42.19	42.23	42.18	42.19	41.24	0.02%	3,621
Oct 24, 2024	42.07	42.22	42.07	42.18	41.24	0.44%	3,464
Oct 23, 2024	42.00	42.01	41.99	42.00	41.05	-0.34%	1,790
Oct 22, 2024	42.12	42.14	42.12	42.14	41.20	-0.12%	5,932
Oct 21, 2024	42.28	42.28	42.16	42.19	41.25	-0.52%	16,824
Oct 18, 2024	42.37	42.42	42.34	42.41	41.46	-0.07%	11,462
Oct 17, 2024	42.47	42.47	42.44	42.44	41.49	-0.21%	2,999
Oct 16, 2024	42.46	42.54	42.45	42.53	41.58	0.21%	3,895
Oct 15, 2024	42.39	42.44	42.38	42.44	41.49	0.20%	3,096
Oct 14, 2024	42.27	42.36	42.27	42.36	41.41	0.13%	2,764
Oct 11, 2024	42.28	42.30	42.28	42.30	41.35	0.09%	1,545
Oct 10, 2024	42.24	42.31	42.24	42.26	41.32	-0.08%	2,613
Oct 9, 2024	42.18	42.42	42.18	42.30	41.35	0.02%	7,684
Oct 8, 2024	42.26	42.29	42.25	42.29	41.34	0.09%	3,319
Oct 7, 2024	42.25	42.25	42.25	42.25	41.30	-0.30%	428
Oct 4, 2024	42.28	42.39	42.28	42.37	41.42	-0.44%	3,383
Oct 3, 2024	42.45	42.60	42.37	42.56	41.61	0.16%	34,874
Oct 2, 2024	42.42	42.51	42.35	42.49	41.54	-0.08%	2,155
Oct 1, 2024	42.57	42.59	42.50	42.53	41.57	-0.78%	5,878
Sep 30, 2024	42.70	42.95	42.70	42.86	41.69	0.40%	6,741
Sep 27, 2024	42.67	42.73	42.67	42.69	41.52	-0.11%	1,893