XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.67	44.68	44.56	44.58	44.58	-0.59%	4,746
Jun 4, 2026	44.81	44.87	44.81	44.85	44.85	0.18%	5,655
Jun 3, 2026	44.76	44.79	44.72	44.77	44.77	-0.37%	139,633
Jun 2, 2026	44.83	44.93	44.82	44.93	44.93	0.13%	217,931
Jun 1, 2026	44.90	44.90	44.67	44.87	44.87	0.16%	1,110,825
May 29, 2026	45.04	45.11	45.00	45.01	44.80	0.14%	38,140
May 28, 2026	44.80	44.99	44.80	44.95	44.73	0.15%	19,342
May 27, 2026	44.87	44.92	44.85	44.88	44.67	0.27%	23,298
May 26, 2026	44.78	44.80	44.71	44.76	44.55	0.26%	19,964
May 22, 2026	44.66	44.67	44.59	44.64	44.43	0.14%	34,320
May 21, 2026	44.50	44.63	44.47	44.58	44.37	-0.04%	29,923
May 20, 2026	44.35	44.60	44.35	44.60	44.39	0.63%	300,710
May 19, 2026	44.35	44.36	44.26	44.32	44.11	-0.31%	15,585
May 18, 2026	44.55	44.57	44.30	44.46	44.25	-0.16%	755,498
May 15, 2026	44.59	44.59	44.52	44.53	44.32	-0.60%	32,625
May 14, 2026	44.85	44.88	44.80	44.80	44.59	0.09%	21,584
May 13, 2026	44.76	44.84	44.74	44.76	44.55	-0.10%	35,263
May 12, 2026	44.85	44.85	44.78	44.81	44.59	-0.26%	23,035
May 11, 2026	44.93	44.93	44.86	44.92	44.71	0.07%	859,276
May 8, 2026	44.92	44.95	44.87	44.89	44.68	0.25%	16,079
May 7, 2026	44.98	44.99	44.64	44.78	44.57	-0.27%	85,066
May 6, 2026	44.86	44.95	44.85	44.90	44.69	0.54%	43,806
May 5, 2026	44.60	44.69	44.60	44.66	44.45	0.50%	17,797
May 4, 2026	44.64	44.64	44.37	44.44	44.23	-0.47%	30,830
May 1, 2026	44.68	44.75	44.64	44.65	44.44	0.11%	67,727
Apr 30, 2026	44.69	44.82	44.66	44.80	44.39	0.54%	295,700
Apr 29, 2026	44.66	44.68	44.51	44.56	44.15	-0.36%	103,366
Apr 28, 2026	44.68	44.74	44.67	44.72	44.31	-0.09%	52,843
Apr 27, 2026	44.86	44.90	44.76	44.76	44.35	-0.30%	864,932
Apr 24, 2026	44.86	44.91	44.78	44.90	44.48	0.21%	48,895
Apr 23, 2026	44.93	44.97	44.74	44.80	44.39	-0.40%	48,983
Apr 22, 2026	44.99	45.03	44.95	44.98	44.57	0.22%	31,636
Apr 21, 2026	45.02	45.05	44.87	44.88	44.47	-0.36%	220,032
Apr 20, 2026	45.02	45.14	44.97	45.04	44.63	-	1,484,050
Apr 17, 2026	45.08	45.22	45.01	45.04	44.63	0.69%	36,723
Apr 16, 2026	44.85	44.89	44.66	44.73	44.32	-0.36%	112,466
Apr 15, 2026	44.83	44.92	44.81	44.89	44.48	-0.04%	27,484
Apr 14, 2026	44.83	44.96	44.82	44.91	44.50	0.34%	34,969
Apr 13, 2026	44.49	44.79	44.49	44.76	44.35	0.54%	45,275
Apr 10, 2026	44.54	44.63	44.48	44.52	44.11	0.04%	352,793
Apr 9, 2026	44.33	44.61	44.31	44.50	44.09	0.25%	69,003
Apr 8, 2026	44.52	44.52	44.33	44.39	43.98	0.96%	33,973
Apr 7, 2026	43.87	43.99	43.72	43.97	43.57	0.18%	30,649
Apr 6, 2026	43.83	43.94	43.83	43.89	43.49	-0.09%	15,514
Apr 2, 2026	43.75	43.97	43.73	43.93	43.53	0.16%	21,320
Apr 1, 2026	43.88	43.96	43.83	43.86	43.46	0.27%	105,885
Mar 31, 2026	43.84	44.02	43.73	43.95	43.34	0.83%	73,822
Mar 30, 2026	43.71	43.85	43.54	43.59	42.99	-0.14%	131,575
Mar 27, 2026	43.68	43.76	43.63	43.65	43.05	-0.30%	35,802
Mar 26, 2026	44.07	44.14	43.76	43.78	43.17	-0.92%	27,571