XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.86	44.91	44.78	44.90	44.90	0.21%	48,895
Apr 23, 2026	44.93	44.97	44.74	44.80	44.80	-0.40%	48,983
Apr 22, 2026	44.99	45.03	44.95	44.98	44.98	0.22%	31,636
Apr 21, 2026	45.02	45.05	44.87	44.88	44.88	-0.36%	220,032
Apr 20, 2026	45.02	45.14	44.97	45.04	45.04	-	1,484,050
Apr 17, 2026	45.08	45.22	45.01	45.04	45.04	0.69%	36,723
Apr 16, 2026	44.85	44.89	44.66	44.73	44.73	-0.36%	112,466
Apr 15, 2026	44.83	44.92	44.81	44.89	44.89	-0.04%	27,484
Apr 14, 2026	44.83	44.96	44.82	44.91	44.91	0.34%	34,969
Apr 13, 2026	44.49	44.79	44.49	44.76	44.76	0.54%	45,275
Apr 10, 2026	44.54	44.63	44.48	44.52	44.52	0.04%	352,793
Apr 9, 2026	44.33	44.61	44.31	44.50	44.50	0.25%	69,003
Apr 8, 2026	44.52	44.52	44.33	44.39	44.39	0.96%	33,973
Apr 7, 2026	43.87	43.99	43.72	43.97	43.97	0.18%	30,649
Apr 6, 2026	43.83	43.94	43.83	43.89	43.89	-0.09%	15,514
Apr 2, 2026	43.75	43.97	43.73	43.93	43.93	0.16%	21,320
Apr 1, 2026	43.88	43.96	43.83	43.86	43.86	-0.20%	105,885
Mar 31, 2026	43.84	44.02	43.73	43.95	43.74	0.83%	73,822
Mar 30, 2026	43.71	43.85	43.54	43.59	43.38	-0.14%	131,575
Mar 27, 2026	43.68	43.76	43.63	43.65	43.44	-0.30%	35,802
Mar 26, 2026	44.07	44.14	43.76	43.78	43.57	-0.92%	27,571
Mar 25, 2026	44.15	44.20	44.11	44.19	43.98	0.65%	16,418
Mar 24, 2026	43.85	44.01	43.85	43.90	43.69	-0.39%	27,605
Mar 23, 2026	43.84	44.15	43.84	44.07	43.86	0.78%	179,394
Mar 20, 2026	44.06	44.06	43.70	43.73	43.52	-1.13%	72,887
Mar 19, 2026	44.01	44.23	44.00	44.23	44.02	0.18%	35,067
Mar 18, 2026	44.37	44.37	44.15	44.15	43.94	-0.54%	37,344
Mar 17, 2026	44.33	44.41	44.33	44.39	44.18	0.45%	43,592
Mar 16, 2026	44.28	44.30	44.17	44.19	43.98	0.11%	662,461
Mar 13, 2026	44.35	44.42	44.12	44.14	43.93	-0.23%	695,234
Mar 12, 2026	44.49	44.49	44.23	44.24	44.03	-0.54%	21,265
Mar 11, 2026	44.65	44.68	44.48	44.48	44.27	-0.38%	128,890
Mar 10, 2026	44.70	44.82	44.62	44.65	44.44	-	47,778
Mar 9, 2026	44.36	44.65	44.35	44.65	44.44	0.25%	158,437
Mar 6, 2026	44.63	44.69	44.54	44.54	44.33	-0.49%	112,289
Mar 5, 2026	44.88	44.90	44.75	44.76	44.55	-0.53%	81,103
Mar 4, 2026	44.92	45.03	44.90	45.00	44.79	0.27%	32,166
Mar 3, 2026	44.68	44.97	44.62	44.88	44.67	-0.31%	672,310
Mar 2, 2026	44.95	45.05	44.93	45.02	44.81	-0.66%	95,462
Feb 27, 2026	45.25	45.32	45.23	45.32	44.91	0.02%	208,026
Feb 26, 2026	45.36	45.36	45.25	45.31	44.90	-0.02%	32,036
Feb 25, 2026	45.31	45.33	45.30	45.32	44.91	0.09%	48,121
Feb 24, 2026	45.34	45.34	45.27	45.28	44.87	-0.07%	29,588
Feb 23, 2026	45.34	45.38	45.31	45.31	44.90	0.04%	79,857
Feb 20, 2026	45.29	45.34	45.26	45.29	44.88	-0.02%	204,549
Feb 19, 2026	45.26	45.31	45.25	45.30	44.89	-0.16%	42,794
Feb 18, 2026	45.37	45.41	45.35	45.37	44.97	0.05%	281,238
Feb 17, 2026	45.40	45.40	45.33	45.35	44.94	0.21%	240,205
Feb 13, 2026	45.26	45.32	45.24	45.26	44.85	0.08%	390,079
Feb 12, 2026	45.18	45.26	45.15	45.22	44.81	0.33%	93,608