XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.02	42.02	41.96	41.96	41.96	0.51%	7,285
Dec 19, 2024	41.89	41.89	41.75	41.75	41.75	-0.32%	2,020
Dec 18, 2024	42.27	42.42	41.88	41.88	41.88	-0.92%	61,001
Dec 17, 2024	42.23	42.29	42.23	42.27	42.27	-	6,481
Dec 16, 2024	42.19	42.30	42.19	42.27	42.27	0.11%	3,065
Dec 13, 2024	42.25	42.25	42.23	42.23	42.23	-0.39%	305
Dec 12, 2024	42.43	42.44	42.38	42.39	42.39	-0.20%	192,553
Dec 11, 2024	42.53	42.53	42.47	42.47	42.47	-0.02%	2,910
Dec 10, 2024	42.52	42.52	42.48	42.48	42.48	-0.16%	606
Dec 9, 2024	42.49	42.64	42.49	42.55	42.55	0.09%	4,124
Dec 6, 2024	42.48	42.53	42.48	42.51	42.51	0.19%	1,153
Dec 5, 2024	42.36	42.44	42.36	42.43	42.43	0.19%	3,962
Dec 4, 2024	42.30	42.35	42.30	42.35	42.35	0.21%	3,688
Dec 3, 2024	42.29	42.30	42.25	42.26	42.26	-0.26%	2,637
Dec 2, 2024	42.15	42.44	42.15	42.37	42.37	-0.07%	103,397
Nov 29, 2024	42.39	42.42	42.36	42.40	42.19	0.08%	2,407
Nov 27, 2024	42.36	42.37	42.36	42.37	42.16	0.28%	1,477
Nov 26, 2024	42.24	42.25	42.24	42.25	42.04	-0.25%	949
Nov 25, 2024	42.34	42.36	42.34	42.35	42.14	0.65%	1,421
Nov 22, 2024	42.14	42.14	42.08	42.08	41.87	-0.25%	9,610
Nov 21, 2024	42.11	42.20	42.11	42.18	41.97	0.12%	9,241
Nov 20, 2024	42.01	42.13	41.84	42.13	41.92	0.05%	11,643
Nov 19, 2024	41.87	42.12	41.87	42.11	41.90	0.32%	11,056
Nov 18, 2024	41.89	42.04	41.88	41.98	41.77	0.06%	243,021
Nov 15, 2024	41.87	41.95	41.81	41.95	41.74	-0.23%	3,358
Nov 14, 2024	42.02	42.15	41.99	42.05	41.84	-0.02%	2,662
Nov 13, 2024	42.10	42.10	42.03	42.06	41.85	-0.04%	3,262
Nov 12, 2024	42.03	42.07	42.03	42.07	41.86	-0.44%	2,801
Nov 11, 2024	42.25	42.28	42.10	42.26	42.05	-0.04%	3,276
Nov 8, 2024	42.27	42.27	42.22	42.27	42.06	-0.19%	237,582
Nov 7, 2024	42.16	42.35	42.16	42.35	42.14	0.88%	971
Nov 6, 2024	41.74	41.98	41.74	41.98	41.77	0.04%	2,150
Nov 5, 2024	41.79	41.97	41.78	41.97	41.76	0.64%	7,191
Nov 4, 2024	41.85	41.85	41.70	41.70	41.49	-0.11%	7,703
Nov 1, 2024	41.89	41.89	41.75	41.75	41.54	-0.94%	2,002
Oct 31, 2024	42.11	42.22	42.11	42.14	41.68	-0.27%	5,101
Oct 30, 2024	42.30	42.30	42.23	42.26	41.79	-0.21%	1,634
Oct 29, 2024	42.23	42.36	42.23	42.35	41.88	0.25%	3,200
Oct 28, 2024	42.11	42.24	42.09	42.24	41.78	0.12%	3,346
Oct 25, 2024	42.19	42.23	42.18	42.19	41.73	0.02%	3,621
Oct 24, 2024	42.07	42.22	42.07	42.18	41.72	0.44%	3,464
Oct 23, 2024	42.00	42.01	41.99	42.00	41.53	-0.34%	1,790
Oct 22, 2024	42.12	42.14	42.12	42.14	41.68	-0.12%	5,932
Oct 21, 2024	42.28	42.28	42.16	42.19	41.73	-0.52%	16,824
Oct 18, 2024	42.37	42.42	42.34	42.41	41.94	-0.07%	11,462
Oct 17, 2024	42.47	42.47	42.44	42.44	41.97	-0.21%	2,999
Oct 16, 2024	42.46	42.54	42.45	42.53	42.06	0.21%	3,895
Oct 15, 2024	42.39	42.44	42.38	42.44	41.97	0.20%	3,096
Oct 14, 2024	42.27	42.36	42.27	42.36	41.89	0.13%	2,764
Oct 11, 2024	42.28	42.30	42.28	42.30	41.84	0.09%	1,545
Oct 10, 2024	42.24	42.31	42.24	42.26	41.80	-0.08%	2,613
Oct 9, 2024	42.18	42.42	42.18	42.30	41.83	0.02%	7,684
Oct 8, 2024	42.26	42.29	42.25	42.29	41.82	0.09%	3,319
Oct 7, 2024	42.25	42.25	42.25	42.25	41.78	-0.30%	428
Oct 4, 2024	42.28	42.39	42.28	42.37	41.91	-0.44%	3,383
Oct 3, 2024	42.45	42.60	42.37	42.56	42.09	0.16%	34,874
Oct 2, 2024	42.42	42.51	42.35	42.49	42.02	-0.08%	2,155
Oct 1, 2024	42.57	42.59	42.50	42.53	42.06	-0.78%	5,878
Sep 30, 2024	42.70	42.95	42.70	42.86	42.17	0.40%	6,741
Sep 27, 2024	42.67	42.73	42.67	42.69	42.01	-0.11%	1,893
Sep 26, 2024	42.67	42.76	42.67	42.74	42.05	0.45%	4,726
Sep 25, 2024	42.61	42.61	42.55	42.55	41.86	-0.17%	1,164
Sep 24, 2024	42.53	42.62	42.53	42.62	41.94	0.19%	1,895
Sep 23, 2024	42.49	42.57	42.49	42.54	41.86	-0.34%	3,921
Sep 20, 2024	42.60	42.71	42.52	42.68	42.00	-0.21%	3,501
Sep 19, 2024	42.65	42.79	42.65	42.77	42.09	0.41%	3,919
Sep 18, 2024	42.53	42.73	42.53	42.59	41.91	-0.07%	1,545
Sep 17, 2024	42.60	42.62	42.60	42.62	41.94	0.01%	1,388
Sep 16, 2024	42.46	42.62	42.46	42.62	41.94	0.38%	1,055
Sep 13, 2024	42.46	42.47	42.45	42.46	41.78	0.18%	1,510
Sep 12, 2024	42.39	42.39	42.39	42.39	41.71	0.30%	259
Sep 11, 2024	42.22	42.26	42.22	42.26	41.58	0.24%	292
Sep 10, 2024	42.09	42.16	42.07	42.16	41.48	0.12%	1,338
Sep 9, 2024	42.03	42.12	42.03	42.11	41.43	0.13%	1,262
Sep 6, 2024	42.09	42.09	42.05	42.05	41.38	-0.41%	727
Sep 5, 2024	42.13	42.26	42.07	42.23	41.55	0.36%	3,183
Sep 4, 2024	41.81	42.08	41.81	42.07	41.40	0.41%	7,186
Sep 3, 2024	41.88	41.90	41.87	41.90	41.23	-0.67%	2,395
Aug 30, 2024	42.16	42.19	41.91	42.19	41.30	-0.17%	5,020
Aug 29, 2024	42.13	42.29	42.13	42.26	41.37	0.23%	2,732
Aug 28, 2024	42.14	42.16	42.13	42.16	41.28	-0.12%	3,937
Aug 27, 2024	42.15	42.24	42.09	42.21	41.33	-0.03%	7,402
Aug 26, 2024	42.22	42.25	42.13	42.23	41.34	-0.39%	11,154
Aug 23, 2024	42.12	42.39	42.12	42.39	41.50	0.78%	1,600
Aug 22, 2024	42.07	42.08	42.01	42.06	41.18	-0.44%	2,150
Aug 21, 2024	42.15	42.28	42.15	42.25	41.37	0.23%	2,406
Aug 20, 2024	42.13	42.19	42.10	42.15	41.27	0.02%	9,158
Aug 19, 2024	41.96	42.16	41.96	42.14	41.26	0.29%	4,430
Aug 16, 2024	41.93	42.02	41.89	42.02	41.14	0.12%	3,217
Aug 15, 2024	41.77	41.97	41.75	41.97	41.09	0.14%	2,100
Aug 14, 2024	41.84	41.92	41.83	41.91	41.03	0.34%	2,543
Aug 13, 2024	41.69	41.77	41.65	41.77	40.90	0.31%	3,589
Aug 12, 2024	41.64	41.69	41.64	41.64	40.77	0.03%	1,895
Aug 9, 2024	41.59	41.64	41.59	41.63	40.76	0.05%	127,010
Aug 8, 2024	41.44	41.61	41.44	41.61	40.74	0.59%	8,845
Aug 7, 2024	41.44	41.54	41.36	41.36	40.50	0.27%	6,414
Aug 6, 2024	41.33	41.36	41.25	41.25	40.39	-0.22%	4,547
Aug 5, 2024	41.30	41.43	41.27	41.34	40.48	-0.79%	3,214
Aug 2, 2024	41.54	41.67	41.54	41.67	40.80	0.15%	1,341
Aug 1, 2024	41.48	41.72	41.48	41.61	40.74	-0.51%	9,680