XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	43.76	43.76	43.53	43.55	43.55	-0.37%	13,717
Oct 9, 2025	43.70	43.71	43.66	43.71	43.71	0.18%	5,932
Oct 8, 2025	43.66	43.73	43.58	43.63	43.63	-0.10%	27,285
Oct 7, 2025	43.69	43.72	43.66	43.68	43.68	-0.04%	298,586
Oct 6, 2025	43.73	43.73	43.66	43.69	43.69	-0.09%	5,781
Oct 3, 2025	43.72	43.78	43.69	43.73	43.73	-0.03%	11,541
Oct 2, 2025	43.62	43.78	43.58	43.75	43.75	0.21%	10,338
Oct 1, 2025	43.60	43.68	43.57	43.66	43.66	-0.15%	6,173
Sep 30, 2025	43.79	43.87	43.72	43.72	43.54	-0.29%	33,266
Sep 29, 2025	43.88	43.89	43.85	43.85	43.67	0.07%	7,828
Sep 26, 2025	43.86	43.89	43.80	43.82	43.64	-0.10%	35,095
Sep 25, 2025	43.93	43.93	43.82	43.87	43.68	-0.28%	16,086
Sep 24, 2025	44.05	44.05	43.95	43.99	43.81	0.08%	6,997
Sep 23, 2025	43.90	43.97	43.90	43.96	43.77	0.32%	4,127
Sep 22, 2025	43.73	43.82	43.71	43.82	43.63	0.48%	8,873
Sep 19, 2025	43.64	43.65	43.55	43.61	43.43	-0.21%	10,166
Sep 18, 2025	43.78	43.80	43.69	43.70	43.52	-0.49%	6,206
Sep 17, 2025	43.98	44.02	43.91	43.91	43.73	-0.02%	9,888
Sep 16, 2025	43.92	43.96	43.91	43.92	43.74	-	2,794
Sep 15, 2025	43.90	43.95	43.90	43.92	43.74	0.23%	16,273
Sep 12, 2025	43.92	43.92	43.77	43.82	43.64	-0.41%	17,499
Sep 11, 2025	43.81	44.00	43.81	44.00	43.82	0.49%	235,708
Sep 10, 2025	43.71	43.83	43.71	43.79	43.61	0.38%	1,812
Sep 9, 2025	43.64	43.65	43.56	43.62	43.44	0.05%	26,122
Sep 8, 2025	43.67	43.72	43.58	43.60	43.42	-0.55%	374,152
Sep 5, 2025	43.83	43.85	43.79	43.84	43.66	0.49%	7,802
Sep 4, 2025	43.58	43.63	43.58	43.63	43.45	0.10%	3,583
Sep 3, 2025	43.50	43.70	43.48	43.58	43.40	0.42%	33,115
Sep 2, 2025	43.25	43.40	43.25	43.40	43.22	-0.74%	29,129
Aug 29, 2025	43.66	43.83	43.65	43.72	43.31	-0.12%	40,002
Aug 28, 2025	43.63	43.79	43.61	43.78	43.37	0.59%	4,468
Aug 27, 2025	43.45	43.57	43.43	43.52	43.11	0.06%	81,327
Aug 26, 2025	43.51	43.61	43.40	43.50	43.09	-0.15%	11,377
Aug 25, 2025	43.59	43.60	43.51	43.56	43.15	-0.27%	9,241
Aug 22, 2025	43.60	43.85	43.60	43.68	43.27	0.46%	10,188
Aug 21, 2025	43.46	43.51	43.43	43.48	43.07	-0.09%	3,547
Aug 20, 2025	43.54	43.54	43.48	43.52	43.11	-0.16%	2,552
Aug 19, 2025	43.62	43.62	43.56	43.59	43.18	0.08%	4,321
Aug 18, 2025	43.59	43.70	43.52	43.56	43.15	-0.06%	4,021
Aug 15, 2025	43.56	43.65	43.51	43.58	43.17	-0.02%	28,676
Aug 14, 2025	43.61	43.61	43.53	43.59	43.18	-0.10%	3,239
Aug 13, 2025	43.68	43.68	43.59	43.64	43.23	0.20%	2,901
Aug 12, 2025	43.45	43.56	43.43	43.55	43.14	0.28%	6,793
Aug 11, 2025	43.43	43.47	43.41	43.43	43.02	0.07%	5,650
Aug 8, 2025	43.40	43.54	43.38	43.40	42.99	0.08%	7,196
Aug 7, 2025	43.41	43.42	43.35	43.36	42.96	0.12%	5,101
Aug 6, 2025	43.27	43.36	43.25	43.31	42.91	0.02%	5,025
Aug 5, 2025	43.31	43.34	43.27	43.30	42.90	0.06%	6,784
Aug 4, 2025	43.16	43.31	43.16	43.28	42.87	0.38%	3,258
Aug 1, 2025	43.10	43.11	43.06	43.11	42.71	-0.38%	751