XEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.63	44.69	44.56	44.58	44.58	-0.11%	1,283,940
Dec 4, 2025	44.63	44.65	44.54	44.63	44.63	-0.07%	930,362
Dec 3, 2025	44.56	44.67	44.56	44.66	44.66	0.12%	471,488
Dec 2, 2025	44.48	44.65	44.46	44.61	44.61	-0.06%	28,947
Dec 1, 2025	44.44	44.63	44.42	44.63	44.63	-0.16%	108,138
Nov 28, 2025	44.71	44.71	44.63	44.70	44.50	-0.02%	19,419
Nov 26, 2025	44.61	44.73	44.61	44.71	44.51	0.20%	38,223
Nov 25, 2025	44.52	44.65	44.52	44.62	44.42	0.11%	16,894
Nov 24, 2025	44.51	44.57	44.51	44.57	44.37	0.26%	126,911
Nov 21, 2025	44.42	44.50	44.41	44.46	44.26	0.14%	23,692
Nov 20, 2025	44.49	44.52	44.39	44.40	44.20	-0.08%	572,310
Nov 19, 2025	44.38	44.46	44.38	44.43	44.23	0.25%	23,930
Nov 18, 2025	44.32	44.36	44.30	44.32	44.12	-0.07%	24,221
Nov 17, 2025	44.35	44.39	44.31	44.35	44.15	0.06%	367,800
Nov 14, 2025	44.36	44.40	44.32	44.33	44.13	-0.18%	20,314
Nov 13, 2025	44.43	44.45	44.36	44.41	44.21	-0.17%	15,399
Nov 12, 2025	44.48	44.49	44.42	44.48	44.28	-0.02%	353,424
Nov 11, 2025	44.41	44.49	44.41	44.49	44.29	0.19%	19,930
Nov 10, 2025	44.36	44.42	44.34	44.40	44.21	0.28%	13,771
Nov 7, 2025	44.21	44.28	44.19	44.28	44.08	-0.01%	17,089
Nov 6, 2025	44.28	44.31	44.21	44.29	44.09	0.18%	9,301
Nov 5, 2025	44.23	44.23	44.18	44.21	44.01	0.01%	13,335
Nov 4, 2025	44.19	44.23	44.18	44.20	44.00	-0.41%	350,463
Nov 3, 2025	44.34	44.49	44.26	44.38	44.18	-0.42%	1,362,448
Oct 31, 2025	44.58	44.61	44.50	44.57	44.18	0.33%	6,673
Oct 30, 2025	44.42	44.47	44.40	44.42	44.04	-0.02%	23,908
Oct 29, 2025	44.61	44.62	44.43	44.43	44.05	-0.43%	355,805
Oct 28, 2025	44.61	44.63	44.57	44.62	44.24	0.02%	25,062
Oct 27, 2025	44.52	44.62	44.52	44.61	44.23	0.92%	20,425
Oct 24, 2025	44.13	44.22	44.12	44.20	43.82	0.16%	17,922
Oct 23, 2025	44.04	44.15	44.04	44.13	43.75	0.18%	35,312
Oct 22, 2025	44.08	44.11	44.04	44.05	43.67	-0.27%	8,934
Oct 21, 2025	44.23	44.24	44.14	44.17	43.79	-0.05%	61,351
Oct 20, 2025	44.04	44.19	44.04	44.19	43.81	0.55%	9,260
Oct 17, 2025	43.95	43.98	43.88	43.95	43.57	0.09%	408,687
Oct 16, 2025	43.99	43.99	43.85	43.91	43.53	-0.08%	17,451
Oct 15, 2025	43.98	43.99	43.86	43.95	43.57	0.29%	17,605
Oct 14, 2025	43.76	43.89	43.71	43.82	43.44	-	510,821
Oct 13, 2025	43.70	43.82	43.70	43.82	43.44	0.62%	5,011
Oct 10, 2025	43.76	43.76	43.53	43.55	43.17	-0.37%	13,717
Oct 9, 2025	43.70	43.71	43.66	43.71	43.33	0.18%	5,932
Oct 8, 2025	43.66	43.73	43.58	43.63	43.25	-0.10%	27,285
Oct 7, 2025	43.69	43.72	43.66	43.68	43.30	-0.04%	298,586
Oct 6, 2025	43.73	43.73	43.66	43.69	43.32	-0.09%	5,781
Oct 3, 2025	43.72	43.78	43.69	43.73	43.35	-0.03%	11,541
Oct 2, 2025	43.62	43.78	43.58	43.75	43.37	0.21%	10,338
Oct 1, 2025	43.60	43.68	43.57	43.66	43.28	-0.15%	6,173
Sep 30, 2025	43.79	43.87	43.72	43.72	43.16	-0.29%	33,266
Sep 29, 2025	43.88	43.89	43.85	43.85	43.29	0.07%	7,828
Sep 26, 2025	43.86	43.89	43.80	43.82	43.26	-0.10%	35,095