|
Closing price on 5/5/2022
|
|
| Open |
19.40 |
| High |
20.60 |
| Low |
17.50 |
| Volume |
27,800 |
| Split-adjusted Price |
18.80 |
|
|
XMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.70 / -3.59%
|
19.40
|
20.60
|
17.50
|
18.80
|
18.70
|
18.80
|
27,800
|
|
|
5/4/2022
|
0.00 / 0.00%
|
20.20
|
20.90
|
18.00
|
20.20
|
19.50
|
20.20
|
22,700
|
|
|
4/29/2022
|
+2.60 / +14.69%
|
18.40
|
20.30
|
18.40
|
20.30
|
20.20
|
20.30
|
17,100
|
|
|
4/28/2022
|
+2.40 / +15.00%
|
15.00
|
18.40
|
15.00
|
18.40
|
17.70
|
18.40
|
35,300
|
|
|
4/27/2022
|
+1.50 / +9.68%
|
17.30
|
17.30
|
14.00
|
17.00
|
16.00
|
17.00
|
9,100
|
|
|
4/26/2022
|
+1.10 / +6.51%
|
17.40
|
18.00
|
14.40
|
18.00
|
15.50
|
18.00
|
15,000
|
|
|
4/25/2022
|
-1.50 / -7.89%
|
19.50
|
19.50
|
16.20
|
17.50
|
16.90
|
17.50
|
21,200
|
|
|
4/22/2022
|
-3.20 / -14.61%
|
18.70
|
21.90
|
18.70
|
18.70
|
19.00
|
18.70
|
47,700
|
|
|
4/21/2022
|
-3.80 / -14.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
3,600
|
|
|
4/20/2022
|
-4.00 / -14.93%
|
28.00
|
30.70
|
22.80
|
22.80
|
25.70
|
22.80
|
30,800
|
|
|
4/19/2022
|
+3.50 / +14.96%
|
23.60
|
26.90
|
23.60
|
26.90
|
26.80
|
26.90
|
35,400
|
|
|
4/18/2022
|
+3.00 / +14.63%
|
21.50
|
23.50
|
21.50
|
23.50
|
23.40
|
23.50
|
50,600
|
|
|
4/15/2022
|
+2.70 / +15.00%
|
20.70
|
20.70
|
19.00
|
20.70
|
20.50
|
20.70
|
20,500
|
|
|
4/14/2022
|
+2.30 / +14.65%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
18.00
|
7,300
|
|
|
4/13/2022
|
-1.00 / -5.56%
|
17.90
|
17.90
|
15.30
|
17.00
|
15.70
|
17.00
|
18,000
|
|
|
4/12/2022
|
-1.00 / -4.98%
|
20.00
|
20.00
|
17.10
|
19.10
|
18.00
|
19.10
|
21,300
|
|
|
4/8/2022
|
-0.50 / -2.44%
|
23.00
|
23.00
|
20.00
|
20.00
|
20.10
|
20.00
|
6,000
|
|
|
4/7/2022
|
-2.30 / -10.31%
|
22.30
|
24.70
|
19.50
|
20.00
|
20.50
|
20.00
|
23,400
|
|
|
4/6/2022
|
-0.80 / -3.23%
|
23.30
|
24.70
|
21.30
|
24.00
|
22.30
|
24.00
|
43,800
|
|
|
4/5/2022
|
-2.10 / -7.89%
|
25.10
|
26.00
|
24.00
|
24.50
|
24.80
|
24.50
|
28,400
|
|
|
4/4/2022
|
+0.60 / +2.19%
|
31.50
|
31.50
|
25.20
|
28.00
|
26.60
|
28.00
|
17,900
|
|
|
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
|
|
|