XBJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	34.38	34.43	34.36	34.39	34.39	-0.04%	7,383
Dec 24, 2024	34.23	34.43	34.22	34.41	34.41	0.55%	11,967
Dec 23, 2024	34.14	34.24	34.02	34.22	34.22	0.38%	18,643
Dec 20, 2024	33.81	34.19	33.81	34.09	34.09	0.44%	30,593
Dec 19, 2024	34.13	34.13	33.92	33.94	33.94	-	10,415
Dec 18, 2024	34.38	34.40	33.94	33.94	33.94	-1.15%	12,989
Dec 17, 2024	34.29	34.38	34.28	34.34	34.34	-0.12%	7,650
Dec 16, 2024	34.47	34.47	34.32	34.38	34.38	-0.04%	14,104
Dec 13, 2024	34.39	34.40	34.30	34.39	34.39	0.16%	7,904
Dec 12, 2024	34.30	34.41	34.30	34.34	34.34	-0.12%	11,344
Dec 11, 2024	34.32	34.43	34.32	34.38	34.38	0.21%	11,523
Dec 10, 2024	34.36	34.36	34.28	34.30	34.30	-0.01%	7,923
Dec 9, 2024	34.34	34.38	34.27	34.31	34.31	-0.17%	4,312
Dec 6, 2024	34.39	34.46	34.34	34.37	34.37	0.06%	13,858
Dec 5, 2024	34.49	34.49	34.31	34.35	34.35	-0.03%	6,309
Dec 4, 2024	34.31	34.38	34.31	34.36	34.36	0.10%	6,090
Dec 3, 2024	34.26	34.36	34.26	34.32	34.32	0.06%	32,173
Dec 2, 2024	34.27	34.33	34.27	34.31	34.31	0.06%	10,057
Nov 29, 2024	34.28	34.34	34.28	34.29	34.29	0.21%	4,038
Nov 27, 2024	34.21	34.22	34.18	34.22	34.22	0.01%	5,603
Nov 26, 2024	34.13	34.27	34.13	34.21	34.21	0.26%	16,265
Nov 25, 2024	34.15	34.21	34.06	34.12	34.12	-0.02%	129,135
Nov 22, 2024	34.00	34.14	34.00	34.13	34.13	0.19%	938,830
Nov 21, 2024	34.06	34.08	34.02	34.06	34.06	0.22%	11,237
Nov 20, 2024	34.00	34.00	33.86	33.99	33.99	-0.04%	4,773
Nov 19, 2024	33.85	34.05	33.85	34.00	34.00	0.11%	10,048
Nov 18, 2024	33.99	34.03	33.84	33.97	33.97	0.19%	7,379
Nov 15, 2024	34.04	34.06	33.83	33.90	33.90	-0.48%	8,831
Nov 14, 2024	34.07	34.15	34.05	34.07	34.07	-0.15%	7,618
Nov 13, 2024	34.10	34.21	34.10	34.12	34.12	0.15%	6,039
Nov 12, 2024	34.15	34.15	34.03	34.07	34.07	-0.19%	11,062
Nov 11, 2024	34.08	34.18	34.07	34.13	34.13	0.06%	4,590
Nov 8, 2024	34.16	34.16	34.08	34.11	34.11	0.29%	9,895
Nov 7, 2024	34.05	34.07	33.99	34.01	34.01	0.16%	6,504
Nov 6, 2024	33.94	34.00	33.87	33.96	33.96	0.92%	14,473
Nov 5, 2024	33.42	33.69	33.42	33.65	33.65	0.65%	26,831
Nov 4, 2024	33.41	33.52	33.41	33.43	33.43	-0.12%	12,117
Nov 1, 2024	33.52	33.60	33.47	33.47	33.47	0.14%	3,359
Oct 31, 2024	33.48	33.48	33.40	33.42	33.42	-0.78%	30,552
Oct 30, 2024	33.74	33.82	33.67	33.69	33.69	-0.17%	9,416
Oct 29, 2024	33.61	33.80	33.61	33.75	33.75	0.07%	3,582
Oct 28, 2024	33.71	33.78	33.69	33.72	33.72	0.18%	6,840
Oct 25, 2024	33.81	33.81	33.64	33.66	33.66	0.07%	5,520
Oct 24, 2024	33.68	33.73	33.63	33.64	33.64	0.04%	5,966
Oct 23, 2024	33.72	33.72	33.57	33.62	33.62	-0.46%	7,060
Oct 22, 2024	33.72	33.80	33.72	33.78	33.78	0.20%	5,091
Oct 21, 2024	33.66	33.77	33.66	33.71	33.71	-0.19%	11,983
Oct 18, 2024	33.68	33.78	33.68	33.77	33.77	0.34%	5,603
Oct 17, 2024	33.67	33.75	33.65	33.66	33.66	0.06%	12,171
Oct 16, 2024	33.60	33.71	33.59	33.64	33.64	-	7,750
Oct 15, 2024	33.67	33.67	33.61	33.64	33.64	-0.06%	2,920
Oct 14, 2024	33.58	33.71	33.58	33.66	33.66	0.15%	7,391
Oct 11, 2024	33.40	33.63	33.40	33.61	33.61	0.45%	21,115
Oct 10, 2024	33.43	33.57	33.43	33.46	33.46	-0.09%	31,477
Oct 9, 2024	33.35	33.55	33.35	33.49	33.49	0.30%	12,122
Oct 8, 2024	33.31	33.46	33.31	33.39	33.39	0.29%	8,201
Oct 7, 2024	33.42	33.44	33.24	33.29	33.29	-0.35%	8,234
Oct 4, 2024	33.37	33.41	33.36	33.41	33.41	0.15%	7,179
Oct 3, 2024	33.26	33.36	33.23	33.36	33.36	-0.18%	10,862
Oct 2, 2024	33.40	33.42	33.32	33.42	33.42	-	14,392
Oct 1, 2024	33.42	33.42	33.32	33.42	33.42	-0.18%	6,960
Sep 30, 2024	33.42	33.48	33.41	33.48	33.48	0.27%	79,805
Sep 27, 2024	33.48	33.49	33.39	33.39	33.39	-0.21%	176,641
Sep 26, 2024	33.50	33.52	33.44	33.46	33.46	-0.03%	149,342
Sep 25, 2024	33.48	33.49	33.39	33.47	33.47	-0.15%	13,965
Sep 24, 2024	33.41	33.52	33.34	33.52	33.52	0.27%	5,926
Sep 23, 2024	33.36	33.55	33.36	33.43	33.43	0.13%	4,482
Sep 20, 2024	33.39	33.39	33.36	33.39	33.39	-0.16%	6,447
Sep 19, 2024	33.32	33.44	33.32	33.44	33.44	0.86%	7,745
Sep 18, 2024	33.12	33.29	33.08	33.16	33.16	-	4,494
Sep 17, 2024	33.23	33.23	33.10	33.15	33.15	-0.14%	1,924
Sep 16, 2024	33.19	33.21	33.06	33.20	33.20	0.33%	8,960
Sep 13, 2024	33.09	33.18	33.07	33.09	33.09	0.18%	2,789
Sep 12, 2024	32.85	33.07	32.84	33.03	33.03	0.52%	15,801
Sep 11, 2024	32.62	32.93	32.43	32.86	32.86	0.34%	9,557
Sep 10, 2024	32.64	32.75	32.54	32.75	32.75	0.31%	14,032
Sep 9, 2024	32.60	32.70	32.53	32.65	32.65	0.83%	9,045
Sep 6, 2024	32.77	32.77	32.34	32.38	32.38	-0.90%	7,132
Sep 5, 2024	32.80	32.86	32.58	32.68	32.68	-0.16%	28,874
Sep 4, 2024	32.82	32.85	32.73	32.73	32.73	-0.19%	4,492
Sep 3, 2024	33.10	33.10	32.75	32.79	32.79	-0.97%	15,763
Aug 30, 2024	33.15	33.15	32.96	33.11	33.11	0.58%	9,575
Aug 29, 2024	33.04	33.12	32.92	32.92	32.92	-0.24%	9,595
Aug 28, 2024	33.08	33.09	32.87	33.00	33.00	-0.27%	6,996
Aug 27, 2024	32.90	33.10	32.90	33.09	33.09	0.18%	6,130
Aug 26, 2024	33.17	33.17	33.00	33.03	33.03	-0.09%	15,510
Aug 23, 2024	32.99	33.06	32.90	33.06	33.06	0.58%	15,569
Aug 22, 2024	33.10	33.10	32.78	32.87	32.87	-0.51%	13,703
Aug 21, 2024	33.00	33.04	32.90	33.04	33.04	0.35%	9,201
Aug 20, 2024	33.00	33.03	32.89	32.92	32.92	-0.11%	6,994
Aug 19, 2024	32.87	32.97	32.85	32.96	32.96	0.61%	12,360
Aug 16, 2024	32.65	32.84	32.65	32.76	32.76	0.03%	80,869
Aug 15, 2024	32.66	32.78	32.62	32.75	32.75	0.74%	12,831
Aug 14, 2024	32.43	32.53	32.40	32.51	32.51	0.40%	15,838
Aug 13, 2024	32.25	32.42	32.20	32.38	32.38	1.09%	20,133
Aug 12, 2024	32.03	32.15	31.98	32.03	32.03	-0.07%	12,575
Aug 9, 2024	31.91	32.10	31.86	32.05	32.05	0.50%	15,696
Aug 8, 2024	31.71	31.91	31.71	31.89	31.89	1.49%	31,318
Aug 7, 2024	31.91	31.95	31.42	31.42	31.42	-0.52%	24,745
Aug 6, 2024	31.47	31.79	31.36	31.58	31.58	1.08%	8,193