XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	42.91	43.12	42.91	43.05	43.05	0.17%	19,916
Oct 19, 2026	43.05	43.08	42.97	42.97	42.97	-0.53%	3,909
Oct 16, 2026	43.24	43.28	43.15	43.20	43.20	-0.12%	48,200
Oct 15, 2026	43.21	43.27	43.20	43.25	43.25	0.30%	255,217
Oct 14, 2026	43.01	43.14	42.99	43.12	43.12	-0.07%	61,901
Oct 13, 2026	43.20	43.20	43.13	43.15	43.15	0.09%	47,142
Oct 12, 2026	43.08	43.12	43.08	43.11	43.11	-0.05%	52,184
Oct 9, 2026	43.10	43.16	43.05	43.13	43.13	0.19%	113,383
Oct 8, 2026	42.96	43.07	42.89	43.05	43.05	0.16%	91,528
Oct 7, 2026	42.83	43.03	42.82	42.98	42.98	-0.09%	397,954
Oct 6, 2026	43.02	43.10	43.00	43.02	43.02	0.58%	130,859
Oct 5, 2026	42.70	42.80	42.65	42.77	42.77	0.35%	86,035
Oct 2, 2026	42.75	42.79	42.59	42.62	42.62	-0.20%	121,149
Oct 1, 2026	42.68	42.81	42.53	42.71	42.71	-0.18%	468,412
Sep 30, 2026	43.17	43.17	42.94	42.98	42.78	-0.38%	946,255
Sep 29, 2026	43.16	43.18	43.01	43.14	42.95	0.16%	90,876
Sep 28, 2026	43.07	43.18	43.04	43.07	42.88	-0.74%	177,795
Sep 25, 2026	43.40	43.40	43.20	43.39	43.19	0.02%	78,780
Sep 24, 2026	43.54	43.57	43.38	43.38	43.18	-0.30%	103,806
Sep 23, 2026	43.88	43.88	43.51	43.51	43.31	-0.91%	55,862
Sep 22, 2026	43.95	44.00	43.88	43.91	43.71	-0.14%	66,197
Sep 21, 2026	43.90	43.98	43.90	43.97	43.77	0.30%	168,511
Sep 18, 2026	43.90	43.90	43.82	43.84	43.64	-0.27%	32,968
Sep 17, 2026	43.95	43.97	43.92	43.96	43.76	0.46%	231,467
Sep 16, 2026	43.76	43.94	43.75	43.76	43.56	-0.02%	47,429
Sep 15, 2026	43.79	43.82	43.74	43.77	43.57	-0.18%	84,288
Sep 14, 2026	43.81	43.94	43.74	43.85	43.65	-0.20%	103,598
Sep 11, 2026	44.10	44.10	43.94	43.94	43.74	-0.09%	378,284
Sep 10, 2026	44.02	44.07	43.97	43.98	43.78	-0.50%	69,634
Sep 9, 2026	44.29	44.31	44.20	44.20	44.00	-0.25%	140,030
Sep 8, 2026	44.30	44.37	44.30	44.31	44.11	-0.17%	67,781
Sep 4, 2026	44.33	44.42	44.33	44.39	44.18	0.19%	173,077
Sep 3, 2026	44.33	44.35	44.30	44.30	44.10	0.20%	28,037
Sep 2, 2026	44.18	44.21	44.17	44.21	44.01	0.07%	30,628
Sep 1, 2026	44.15	44.25	44.15	44.18	43.98	-0.19%	329,928
Aug 31, 2026	44.48	44.50	44.42	44.46	44.06	-0.11%	323,580
Aug 28, 2026	44.58	44.62	44.51	44.51	44.11	-0.11%	667,138
Aug 27, 2026	44.55	44.57	44.51	44.56	44.16	0.03%	235,000
Aug 26, 2026	44.54	44.57	44.50	44.55	44.15	-0.12%	263,989
Aug 25, 2026	44.49	44.60	44.47	44.60	44.20	0.52%	52,618
Aug 24, 2026	44.40	44.48	44.36	44.37	43.98	-0.08%	926,568
Aug 21, 2026	44.40	44.41	44.36	44.41	44.01	0.10%	20,283
Aug 20, 2026	44.38	44.44	44.36	44.36	43.97	-0.29%	136,464
Aug 19, 2026	44.54	44.54	44.41	44.49	44.09	0.16%	335,199
Aug 18, 2026	44.36	44.45	44.36	44.42	44.03	-0.09%	135,405
Aug 17, 2026	44.48	44.52	44.46	44.46	44.06	-0.22%	39,378
Aug 14, 2026	44.61	44.62	44.52	44.56	44.16	-0.20%	303,947
Aug 13, 2026	44.58	44.66	44.35	44.65	44.25	0.29%	28,422
Aug 12, 2026	44.51	44.56	44.50	44.52	44.12	0.16%	538,928
Aug 11, 2026	44.47	44.53	44.44	44.45	44.05	-0.09%	474,440