XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	42.34	42.42	42.30	42.42	42.42	0.43%	361,073
Jan 17, 2025	42.25	42.25	42.20	42.24	42.24	0.09%	598,172
Jan 16, 2025	42.12	42.20	42.10	42.20	42.20	0.01%	8,138
Jan 15, 2025	42.19	42.20	42.14	42.20	42.20	0.81%	1,468
Jan 14, 2025	41.84	41.90	41.78	41.85	41.85	0.04%	6,329
Jan 13, 2025	41.79	41.84	41.76	41.84	41.84	0.19%	1,127
Jan 10, 2025	41.93	41.93	41.73	41.76	41.76	-0.45%	8,332
Jan 8, 2025	41.96	41.98	41.95	41.95	41.95	-0.07%	7,337
Jan 7, 2025	42.00	42.00	41.98	41.98	41.98	-0.07%	346
Jan 6, 2025	42.00	42.04	41.98	42.01	42.01	0.12%	14,802
Jan 3, 2025	42.06	42.07	41.96	41.96	41.96	0.14%	31,775
Jan 2, 2025	41.84	41.90	41.84	41.90	41.90	0.54%	1,410
Dec 31, 2024	41.82	41.82	41.62	41.68	41.68	-0.39%	7,361
Dec 30, 2024	41.81	41.85	41.81	41.84	41.84	-0.35%	2,912
Dec 27, 2024	41.95	42.00	41.95	41.99	41.76	-0.23%	2,308
Dec 26, 2024	42.01	42.10	42.01	42.08	41.85	0.06%	1,743
Dec 24, 2024	41.97	42.06	41.97	42.06	41.83	0.27%	588
Dec 23, 2024	41.96	41.96	41.93	41.94	41.72	-0.05%	1,643
Dec 20, 2024	42.02	42.02	41.96	41.96	41.74	0.51%	7,285
Dec 19, 2024	41.89	41.89	41.75	41.75	41.52	-0.32%	2,020
Dec 18, 2024	42.27	42.42	41.88	41.88	41.66	-0.92%	61,001
Dec 17, 2024	42.23	42.29	42.23	42.27	42.04	-	6,481
Dec 16, 2024	42.19	42.30	42.19	42.27	42.04	0.11%	3,065
Dec 13, 2024	42.25	42.25	42.23	42.23	42.00	-0.39%	305
Dec 12, 2024	42.43	42.44	42.38	42.39	42.16	-0.20%	192,553
Dec 11, 2024	42.53	42.53	42.47	42.47	42.25	-0.02%	2,910
Dec 10, 2024	42.52	42.52	42.48	42.48	42.25	-0.16%	606
Dec 9, 2024	42.49	42.64	42.49	42.55	42.32	0.09%	4,124
Dec 6, 2024	42.48	42.53	42.48	42.51	42.28	0.19%	1,153
Dec 5, 2024	42.36	42.44	42.36	42.43	42.20	0.19%	3,962
Dec 4, 2024	42.30	42.35	42.30	42.35	42.12	0.21%	3,688
Dec 3, 2024	42.29	42.30	42.25	42.26	42.03	-0.26%	2,637
Dec 2, 2024	42.15	42.44	42.15	42.37	42.14	-0.07%	103,397
Nov 29, 2024	42.39	42.42	42.36	42.40	41.96	0.08%	2,407
Nov 27, 2024	42.36	42.37	42.36	42.37	41.93	0.28%	1,477
Nov 26, 2024	42.24	42.25	42.24	42.25	41.81	-0.25%	949
Nov 25, 2024	42.34	42.36	42.34	42.35	41.91	0.65%	1,421
Nov 22, 2024	42.14	42.14	42.08	42.08	41.64	-0.25%	9,610
Nov 21, 2024	42.11	42.20	42.11	42.18	41.75	0.12%	9,241
Nov 20, 2024	42.01	42.13	41.84	42.13	41.70	0.05%	11,643
Nov 19, 2024	41.87	42.12	41.87	42.11	41.68	0.32%	11,056
Nov 18, 2024	41.89	42.04	41.88	41.98	41.54	0.06%	243,021
Nov 15, 2024	41.87	41.95	41.81	41.95	41.52	-0.23%	3,358
Nov 14, 2024	42.02	42.15	41.99	42.05	41.61	-0.02%	2,662
Nov 13, 2024	42.10	42.10	42.03	42.06	41.62	-0.04%	3,262
Nov 12, 2024	42.03	42.07	42.03	42.07	41.64	-0.44%	2,801
Nov 11, 2024	42.25	42.28	42.10	42.26	41.82	-0.04%	3,276
Nov 8, 2024	42.27	42.27	42.22	42.27	41.83	-0.19%	237,582
Nov 7, 2024	42.16	42.35	42.16	42.35	41.91	0.88%	971
Nov 6, 2024	41.74	41.98	41.74	41.98	41.55	0.04%	2,150
Nov 5, 2024	41.79	41.97	41.78	41.97	41.53	0.64%	7,191
Nov 4, 2024	41.85	41.85	41.70	41.70	41.27	-0.11%	7,703
Nov 1, 2024	41.89	41.89	41.75	41.75	41.32	-0.94%	2,002
Oct 31, 2024	42.11	42.22	42.11	42.14	41.45	-0.27%	5,101
Oct 30, 2024	42.30	42.30	42.23	42.26	41.57	-0.21%	1,634
Oct 29, 2024	42.23	42.36	42.23	42.35	41.66	0.25%	3,200
Oct 28, 2024	42.11	42.24	42.09	42.24	41.55	0.12%	3,346
Oct 25, 2024	42.19	42.23	42.18	42.19	41.50	0.02%	3,621
Oct 24, 2024	42.07	42.22	42.07	42.18	41.49	0.44%	3,464
Oct 23, 2024	42.00	42.01	41.99	42.00	41.31	-0.34%	1,790
Oct 22, 2024	42.12	42.14	42.12	42.14	41.45	-0.12%	5,932
Oct 21, 2024	42.28	42.28	42.16	42.19	41.50	-0.52%	16,824
Oct 18, 2024	42.37	42.42	42.34	42.41	41.72	-0.07%	11,462
Oct 17, 2024	42.47	42.47	42.44	42.44	41.75	-0.21%	2,999
Oct 16, 2024	42.46	42.54	42.45	42.53	41.84	0.21%	3,895
Oct 15, 2024	42.39	42.44	42.38	42.44	41.75	0.20%	3,096
Oct 14, 2024	42.27	42.36	42.27	42.36	41.67	0.13%	2,764
Oct 11, 2024	42.28	42.30	42.28	42.30	41.61	0.09%	1,545
Oct 10, 2024	42.24	42.31	42.24	42.26	41.57	-0.08%	2,613
Oct 9, 2024	42.18	42.42	42.18	42.30	41.61	0.02%	7,684
Oct 8, 2024	42.26	42.29	42.25	42.29	41.60	0.09%	3,319
Oct 7, 2024	42.25	42.25	42.25	42.25	41.56	-0.30%	428
Oct 4, 2024	42.28	42.39	42.28	42.37	41.68	-0.44%	3,383
Oct 3, 2024	42.45	42.60	42.37	42.56	41.87	0.16%	34,874
Oct 2, 2024	42.42	42.51	42.35	42.49	41.80	-0.08%	2,155
Oct 1, 2024	42.57	42.59	42.50	42.53	41.83	-0.78%	5,878
Sep 30, 2024	42.70	42.95	42.70	42.86	41.95	0.40%	6,741
Sep 27, 2024	42.67	42.73	42.67	42.69	41.78	-0.11%	1,893
Sep 26, 2024	42.67	42.76	42.67	42.74	41.83	0.45%	4,726
Sep 25, 2024	42.61	42.61	42.55	42.55	41.64	-0.17%	1,164
Sep 24, 2024	42.53	42.62	42.53	42.62	41.71	0.19%	1,895
Sep 23, 2024	42.49	42.57	42.49	42.54	41.63	-0.34%	3,921
Sep 20, 2024	42.60	42.71	42.52	42.68	41.77	-0.21%	3,501
Sep 19, 2024	42.65	42.79	42.65	42.77	41.86	0.41%	3,919
Sep 18, 2024	42.53	42.73	42.53	42.59	41.69	-0.07%	1,545
Sep 17, 2024	42.60	42.62	42.60	42.62	41.72	0.01%	1,388
Sep 16, 2024	42.46	42.62	42.46	42.62	41.71	0.38%	1,055
Sep 13, 2024	42.46	42.47	42.45	42.46	41.56	0.18%	1,510
Sep 12, 2024	42.39	42.39	42.39	42.39	41.48	0.30%	259
Sep 11, 2024	42.22	42.26	42.22	42.26	41.36	0.24%	292
Sep 10, 2024	42.09	42.16	42.07	42.16	41.26	0.12%	1,338
Sep 9, 2024	42.03	42.12	42.03	42.11	41.21	0.13%	1,262
Sep 6, 2024	42.09	42.09	42.05	42.05	41.16	-0.41%	727
Sep 5, 2024	42.13	42.26	42.07	42.23	41.33	0.36%	3,183
Sep 4, 2024	41.81	42.08	41.81	42.07	41.18	0.41%	7,186
Sep 3, 2024	41.88	41.90	41.87	41.90	41.01	-0.67%	2,395
Aug 30, 2024	42.16	42.19	41.91	42.19	41.08	-0.17%	5,020
Aug 29, 2024	42.13	42.29	42.13	42.26	41.15	0.23%	2,732
Aug 28, 2024	42.14	42.16	42.13	42.16	41.06	-0.12%	3,937
Aug 27, 2024	42.15	42.24	42.09	42.21	41.11	-0.03%	7,402