XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	43.21	43.25	43.09	43.12	43.12	-0.37%	16,029
Nov 9, 2026	43.25	43.30	43.19	43.28	43.28	0.56%	58,202
Nov 6, 2026	43.14	43.17	43.04	43.04	43.04	-0.07%	92,115
Nov 5, 2026	43.20	43.20	43.04	43.07	43.07	-0.54%	62,172
Nov 4, 2026	43.12	43.31	43.10	43.31	43.31	0.71%	33,391
Nov 3, 2026	43.07	43.07	43.00	43.00	43.00	-0.23%	122,100
Nov 2, 2026	43.16	43.19	43.07	43.10	43.10	0.14%	170,075
Oct 30, 2026	43.41	43.41	43.19	43.25	43.04	-0.28%	423,320
Oct 29, 2026	43.32	43.40	43.29	43.37	43.16	0.51%	59,804
Oct 28, 2026	43.27	43.27	43.11	43.15	42.94	-0.09%	69,917
Oct 27, 2026	43.10	43.19	43.08	43.19	42.98	0.30%	45,330
Oct 26, 2026	43.10	43.14	43.04	43.06	42.85	-0.28%	35,118
Oct 23, 2026	43.19	43.19	43.13	43.18	42.97	-0.07%	40,160
Oct 22, 2026	43.07	43.22	43.07	43.21	43.00	0.23%	29,384
Oct 21, 2026	43.14	43.15	43.02	43.11	42.90	0.21%	96,251
Oct 20, 2026	42.91	43.12	42.91	43.02	42.81	0.12%	40,560
Oct 19, 2026	43.05	43.09	42.97	42.97	42.76	-0.53%	29,771
Oct 16, 2026	43.24	43.28	43.15	43.20	42.99	-0.12%	48,201
Oct 15, 2026	43.21	43.27	43.20	43.25	43.04	0.30%	255,217
Oct 14, 2026	43.01	43.14	42.99	43.12	42.91	-0.07%	61,902
Oct 13, 2026	43.20	43.20	43.13	43.15	42.94	0.09%	47,143
Oct 12, 2026	43.08	43.12	43.08	43.11	42.90	-0.05%	52,185
Oct 9, 2026	43.10	43.16	43.05	43.13	42.92	0.19%	113,383
Oct 8, 2026	42.96	43.07	42.89	43.05	42.84	0.16%	91,528
Oct 7, 2026	42.83	43.03	42.82	42.98	42.77	-0.09%	397,954
Oct 6, 2026	43.02	43.10	43.00	43.02	42.81	0.58%	130,859
Oct 5, 2026	42.70	42.80	42.65	42.77	42.56	0.35%	86,035
Oct 2, 2026	42.75	42.79	42.59	42.62	42.41	-0.20%	121,149
Oct 1, 2026	42.68	42.81	42.53	42.71	42.50	-0.18%	468,412
Sep 30, 2026	43.17	43.17	42.94	42.98	42.57	-0.38%	946,255
Sep 29, 2026	43.16	43.18	43.01	43.14	42.74	0.16%	90,876
Sep 28, 2026	43.07	43.18	43.04	43.07	42.67	-0.74%	177,795
Sep 25, 2026	43.40	43.40	43.20	43.39	42.99	0.02%	78,780
Sep 24, 2026	43.54	43.57	43.38	43.38	42.98	-0.30%	103,806
Sep 23, 2026	43.88	43.88	43.51	43.51	43.10	-0.91%	55,862
Sep 22, 2026	43.95	44.00	43.88	43.91	43.50	-0.14%	66,197
Sep 21, 2026	43.90	43.98	43.90	43.97	43.56	0.30%	168,511
Sep 18, 2026	43.90	43.90	43.82	43.84	43.43	-0.27%	32,968
Sep 17, 2026	43.95	43.97	43.92	43.96	43.55	0.46%	231,467
Sep 16, 2026	43.76	43.94	43.75	43.76	43.35	-0.02%	47,429
Sep 15, 2026	43.79	43.82	43.74	43.77	43.36	-0.18%	84,288
Sep 14, 2026	43.81	43.94	43.74	43.85	43.44	-0.20%	103,598
Sep 11, 2026	44.10	44.10	43.94	43.94	43.53	-0.09%	378,284
Sep 10, 2026	44.02	44.07	43.97	43.98	43.57	-0.50%	69,634
Sep 9, 2026	44.29	44.31	44.20	44.20	43.79	-0.25%	140,030
Sep 8, 2026	44.30	44.37	44.30	44.31	43.90	-0.17%	67,781
Sep 4, 2026	44.33	44.42	44.33	44.39	43.97	0.19%	173,077
Sep 3, 2026	44.33	44.35	44.30	44.30	43.89	0.20%	28,037
Sep 2, 2026	44.18	44.21	44.17	44.21	43.80	0.07%	30,628
Sep 1, 2026	44.15	44.25	44.15	44.18	43.77	-0.19%	329,928