|
Closing price on 8/4/2022
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.50 |
| Volume |
5,200 |
| Split-adjusted Price |
14.30 |
|
|
XMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+1.20 / +9.16%
|
14.70
|
14.70
|
13.50
|
14.30
|
14.20
|
14.30
|
5,200
|
|
|
8/3/2022
|
+0.70 / +5.30%
|
13.20
|
13.90
|
12.90
|
13.90
|
13.10
|
13.90
|
7,300
|
|
|
8/2/2022
|
-0.70 / -5.04%
|
13.20
|
14.00
|
13.00
|
13.20
|
13.20
|
13.20
|
22,600
|
|
|
8/1/2022
|
+0.10 / +0.72%
|
14.40
|
14.40
|
13.30
|
14.00
|
13.90
|
14.00
|
2,900
|
|
|
7/29/2022
|
+0.50 / +3.60%
|
14.80
|
14.80
|
13.60
|
14.40
|
13.90
|
14.40
|
3,300
|
|
|
7/28/2022
|
+0.80 / +6.06%
|
14.80
|
14.80
|
13.50
|
14.00
|
13.90
|
14.00
|
2,400
|
|
|
7/27/2022
|
-0.70 / -5.04%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.20
|
13.20
|
1,700
|
|
|
7/26/2022
|
+1.10 / +8.21%
|
14.50
|
14.50
|
13.50
|
14.50
|
13.90
|
14.50
|
2,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
13.00
|
14.50
|
13.00
|
14.50
|
13.40
|
14.50
|
900
|
|
|
7/22/2022
|
+0.10 / +0.65%
|
16.60
|
16.60
|
13.30
|
15.50
|
14.50
|
15.50
|
4,800
|
|
|
7/21/2022
|
+0.30 / +2.04%
|
16.60
|
16.60
|
15.00
|
15.00
|
15.40
|
15.00
|
700
|
|
|
7/20/2022
|
+1.40 / +10.77%
|
14.90
|
14.90
|
13.30
|
14.40
|
14.70
|
14.40
|
6,800
|
|
|
7/19/2022
|
+0.20 / +1.49%
|
12.20
|
13.60
|
12.20
|
13.60
|
13.00
|
13.60
|
16,700
|
|
|
7/18/2022
|
-0.80 / -5.59%
|
14.50
|
14.50
|
12.80
|
13.50
|
13.40
|
13.50
|
7,700
|
|
|
7/15/2022
|
+1.40 / +10.45%
|
15.10
|
15.10
|
12.50
|
14.80
|
14.30
|
14.80
|
3,400
|
|
|
7/14/2022
|
0.00 / 0.00%
|
12.00
|
13.90
|
12.00
|
13.90
|
13.40
|
13.90
|
7,100
|
|
|
7/13/2022
|
-0.80 / -5.41%
|
13.00
|
14.90
|
12.90
|
14.00
|
13.90
|
14.00
|
10,100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
13.50
|
15.00
|
14.80
|
15.00
|
8,500
|
|
|
7/11/2022
|
+1.90 / +14.39%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.00
|
15.10
|
19,100
|
|
|
7/8/2022
|
+1.70 / +14.78%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.20
|
13.20
|
19,300
|
|
|
7/7/2022
|
-1.50 / -11.28%
|
11.40
|
14.50
|
11.40
|
11.80
|
11.50
|
11.80
|
26,000
|
|
|
7/6/2022
|
-2.30 / -14.84%
|
14.50
|
14.50
|
13.20
|
13.20
|
13.30
|
13.20
|
5,300
|
|
|
7/5/2022
|
-2.50 / -14.71%
|
16.90
|
16.90
|
14.50
|
14.50
|
15.50
|
14.50
|
14,300
|
|
|
7/4/2022
|
+0.40 / +2.41%
|
19.00
|
19.00
|
16.60
|
17.00
|
17.00
|
17.00
|
7,300
|
|
|
7/1/2022
|
+0.30 / +1.92%
|
17.90
|
17.90
|
13.40
|
15.90
|
16.60
|
15.90
|
68,400
|
|
|
6/30/2022
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12,400
|
|
|
6/29/2022
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12,300
|
|
|
6/28/2022
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
18,100
|
|
|
6/27/2022
|
+1.30 / +14.29%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
12,200
|
|
|
6/24/2022
|
+1.20 / +14.63%
|
9.00
|
9.40
|
8.80
|
9.40
|
9.10
|
9.40
|
8,200
|
|
|