XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.75	43.97	43.73	43.93	43.93	0.16%	21,320
Apr 1, 2026	43.88	43.96	43.83	43.86	43.86	-0.20%	105,885
Mar 31, 2026	43.84	44.02	43.73	43.95	43.74	0.83%	73,822
Mar 30, 2026	43.71	43.85	43.54	43.59	43.38	-0.14%	131,575
Mar 27, 2026	43.68	43.76	43.63	43.65	43.44	-0.30%	35,802
Mar 26, 2026	44.07	44.14	43.76	43.78	43.57	-0.92%	27,571
Mar 25, 2026	44.15	44.20	44.11	44.19	43.98	0.65%	16,418
Mar 24, 2026	43.85	44.01	43.85	43.90	43.69	-0.39%	27,605
Mar 23, 2026	43.84	44.15	43.84	44.07	43.86	0.78%	179,394
Mar 20, 2026	44.06	44.06	43.70	43.73	43.52	-1.13%	72,887
Mar 19, 2026	44.01	44.23	44.00	44.23	44.02	0.18%	35,067
Mar 18, 2026	44.37	44.37	44.15	44.15	43.94	-0.54%	37,344
Mar 17, 2026	44.33	44.41	44.33	44.39	44.18	0.45%	43,592
Mar 16, 2026	44.28	44.30	44.17	44.19	43.98	0.11%	662,461
Mar 13, 2026	44.35	44.42	44.12	44.14	43.93	-0.23%	695,234
Mar 12, 2026	44.49	44.49	44.23	44.24	44.03	-0.54%	21,265
Mar 11, 2026	44.65	44.68	44.48	44.48	44.27	-0.38%	128,890
Mar 10, 2026	44.70	44.82	44.62	44.65	44.44	-	47,778
Mar 9, 2026	44.36	44.65	44.35	44.65	44.44	0.25%	158,437
Mar 6, 2026	44.63	44.69	44.54	44.54	44.33	-0.49%	112,289
Mar 5, 2026	44.88	44.90	44.75	44.76	44.55	-0.53%	81,103
Mar 4, 2026	44.92	45.03	44.90	45.00	44.79	0.27%	32,166
Mar 3, 2026	44.68	44.97	44.62	44.88	44.67	-0.31%	672,310
Mar 2, 2026	44.95	45.05	44.93	45.02	44.81	-0.66%	95,462
Feb 27, 2026	45.25	45.32	45.23	45.32	44.91	0.02%	208,026
Feb 26, 2026	45.36	45.36	45.25	45.31	44.90	-0.02%	32,036
Feb 25, 2026	45.31	45.33	45.30	45.32	44.91	0.09%	48,121
Feb 24, 2026	45.34	45.34	45.27	45.28	44.87	-0.07%	29,588
Feb 23, 2026	45.34	45.38	45.31	45.31	44.90	0.04%	79,857
Feb 20, 2026	45.29	45.34	45.26	45.29	44.88	-0.02%	204,549
Feb 19, 2026	45.26	45.31	45.25	45.30	44.89	-0.16%	42,794
Feb 18, 2026	45.37	45.41	45.35	45.37	44.97	0.05%	281,238
Feb 17, 2026	45.40	45.40	45.33	45.35	44.94	0.21%	240,205
Feb 13, 2026	45.26	45.32	45.24	45.26	44.85	0.08%	390,079
Feb 12, 2026	45.18	45.26	45.15	45.22	44.81	0.33%	93,608
Feb 11, 2026	45.12	45.12	45.05	45.07	44.67	-0.02%	100,358
Feb 10, 2026	45.09	45.12	45.06	45.08	44.68	0.16%	64,818
Feb 9, 2026	44.95	45.07	44.93	45.01	44.61	0.08%	38,959
Feb 6, 2026	44.93	44.98	44.90	44.98	44.57	0.10%	35,808
Feb 5, 2026	44.84	44.93	44.82	44.93	44.53	0.28%	152,745
Feb 4, 2026	44.85	44.85	44.78	44.81	44.40	0.01%	82,847
Feb 3, 2026	44.84	44.87	44.74	44.80	44.40	-0.09%	134,117
Feb 2, 2026	44.85	44.88	44.80	44.84	44.44	-0.46%	352,586
Jan 30, 2026	45.06	45.08	45.02	45.05	44.42	0.23%	22,079
Jan 29, 2026	44.99	45.01	44.93	44.94	44.32	-0.18%	73,213
Jan 28, 2026	45.05	45.05	44.97	45.02	44.40	-0.07%	29,042
Jan 27, 2026	45.04	45.06	44.98	45.05	44.43	0.03%	624,646
Jan 26, 2026	44.96	45.06	44.96	45.04	44.42	0.04%	18,907
Jan 23, 2026	44.87	45.02	44.87	45.02	44.40	0.23%	305,059
Jan 22, 2026	44.82	44.91	44.82	44.91	44.29	0.20%	29,062