|
Closing price on 4/1/2022
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
26.50 |
| Volume |
84,500 |
| Split-adjusted Price |
27.40 |
|
|
XMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
-3.70 / -11.90%
|
30.80
|
30.80
|
26.50
|
27.40
|
27.40
|
27.40
|
84,500
|
|
|
3/31/2022
|
-5.10 / -14.13%
|
30.70
|
36.10
|
30.70
|
31.00
|
31.10
|
31.00
|
147,200
|
|
|
3/30/2022
|
+4.70 / +14.87%
|
36.30
|
36.30
|
32.00
|
36.30
|
36.10
|
36.30
|
36,000
|
|
|
3/29/2022
|
+4.10 / +14.91%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
2,100
|
|
|
3/28/2022
|
+4.10 / +14.80%
|
23.60
|
31.80
|
23.60
|
31.80
|
27.50
|
31.80
|
199,700
|
|
|
3/25/2022
|
-4.80 / -14.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2,100
|
|
|
3/24/2022
|
-5.70 / -14.92%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1,600
|
|
|
3/23/2022
|
-6.70 / -14.92%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
2,300
|
|
|
3/22/2022
|
-7.90 / -14.96%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
1,700
|
|
|
3/21/2022
|
-9.30 / -14.98%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
600
|
|
|
3/18/2022
|
-8.80 / -14.86%
|
61.00
|
68.00
|
50.40
|
50.40
|
62.10
|
50.40
|
54,700
|
|
|
3/17/2022
|
+7.70 / +14.95%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
35,800
|
|
|
3/16/2022
|
+6.70 / +14.96%
|
51.40
|
51.50
|
50.00
|
51.50
|
51.50
|
51.50
|
56,400
|
|
|
3/15/2022
|
+5.80 / +14.80%
|
40.00
|
45.00
|
40.00
|
45.00
|
44.80
|
45.00
|
23,200
|
|
|
3/14/2022
|
+5.10 / +14.74%
|
37.00
|
39.70
|
37.00
|
39.70
|
39.20
|
39.70
|
57,600
|
|
|
3/11/2022
|
+4.50 / +14.75%
|
35.00
|
35.00
|
30.50
|
35.00
|
34.60
|
35.00
|
87,700
|
|
|
3/10/2022
|
+3.90 / +14.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.50
|
30.50
|
45,500
|
|
|
3/9/2022
|
+3.60 / +14.69%
|
26.90
|
28.10
|
21.50
|
28.10
|
26.60
|
28.10
|
67,200
|
|
|
3/8/2022
|
+3.20 / +14.88%
|
24.70
|
24.70
|
21.10
|
24.70
|
24.50
|
24.70
|
92,700
|
|
|
3/7/2022
|
+2.80 / +14.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13,100
|
|
|
3/4/2022
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
32,200
|
|
|
3/3/2022
|
+2.10 / +14.79%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
33,000
|
|
|
3/2/2022
|
+1.80 / +14.52%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
32,000
|
|
|
3/1/2022
|
+1.60 / +14.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
179,100
|
|
|
2/28/2022
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
76,100
|
|
|
2/25/2022
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
200
|
|
|
2/24/2022
|
+1.00 / +13.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
|
2/23/2022
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
|
2/22/2022
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
2/21/2022
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
|