XBJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.93	36.01	35.91	35.99	35.99	0.05%	24,094
Jun 26, 2025	35.98	36.02	35.92	35.97	35.97	0.05%	8,151
Jun 25, 2025	35.99	35.99	35.88	35.96	35.96	0.04%	16,095
Jun 24, 2025	35.92	35.99	35.88	35.94	35.94	0.18%	9,514
Jun 23, 2025	35.88	35.93	35.84	35.88	35.88	0.27%	4,873
Jun 20, 2025	35.79	35.83	35.75	35.78	35.78	0.08%	4,020
Jun 18, 2025	35.72	35.83	35.72	35.75	35.75	0.03%	10,341
Jun 17, 2025	35.80	35.82	35.64	35.74	35.74	-0.12%	11,425
Jun 16, 2025	35.81	35.82	35.73	35.78	35.78	-0.09%	5,173
Jun 13, 2025	35.72	35.82	35.64	35.82	35.82	0.18%	4,609
Jun 12, 2025	35.77	35.79	35.70	35.75	35.75	0.08%	3,330
Jun 11, 2025	35.80	35.84	35.67	35.72	35.72	-0.09%	8,598
Jun 10, 2025	35.72	35.78	35.68	35.76	35.76	0.12%	4,736
Jun 9, 2025	35.73	35.77	35.70	35.71	35.71	0.15%	2,961
Jun 6, 2025	35.71	35.71	35.64	35.66	35.66	0.54%	12,438
Jun 5, 2025	35.55	35.63	35.47	35.47	35.47	-0.19%	11,258
Jun 4, 2025	35.55	35.59	35.50	35.54	35.54	0.03%	4,432
Jun 3, 2025	35.41	35.58	35.41	35.53	35.53	0.36%	4,512
Jun 2, 2025	35.28	35.43	35.28	35.40	35.40	0.20%	2,379
May 30, 2025	35.27	35.33	35.19	35.33	35.33	0.05%	4,807
May 29, 2025	35.29	35.34	35.25	35.31	35.31	0.23%	6,746
May 28, 2025	35.32	35.32	35.23	35.23	35.23	-0.29%	8,621
May 27, 2025	35.18	35.33	35.18	35.33	35.33	1.31%	5,322
May 23, 2025	34.79	34.96	34.78	34.88	34.88	-0.42%	4,136
May 22, 2025	35.00	35.17	34.99	35.02	35.02	-	6,608
May 21, 2025	35.20	35.26	35.00	35.02	35.02	-0.81%	7,131
May 20, 2025	35.28	35.34	35.23	35.31	35.31	-0.25%	6,304
May 19, 2025	35.18	35.40	35.18	35.40	35.40	0.30%	7,901
May 16, 2025	35.22	35.32	35.22	35.29	35.29	0.24%	8,355
May 15, 2025	35.07	35.48	35.07	35.21	35.21	0.24%	5,949
May 14, 2025	35.17	35.17	35.07	35.12	35.12	-	4,128
May 13, 2025	35.05	35.21	35.05	35.13	35.13	0.49%	21,232
May 12, 2025	34.77	35.00	34.77	34.95	34.95	1.93%	8,612
May 9, 2025	34.32	34.32	34.16	34.29	34.29	-0.01%	3,703
May 8, 2025	34.37	34.40	34.30	34.30	34.30	0.59%	6,707
May 7, 2025	33.98	34.13	33.96	34.09	34.09	0.23%	10,818
May 6, 2025	34.03	34.11	33.97	34.01	34.01	-0.47%	29,557
May 5, 2025	34.08	34.29	34.08	34.17	34.17	-0.36%	13,611
May 2, 2025	34.20	34.31	34.20	34.30	34.30	0.91%	1,194
May 1, 2025	34.00	34.15	33.99	33.99	33.99	0.51%	12,195
Apr 30, 2025	33.42	33.82	33.42	33.82	33.82	0.24%	21,390
Apr 29, 2025	33.63	33.82	33.60	33.74	33.74	0.30%	3,380
Apr 28, 2025	33.71	33.71	33.38	33.63	33.63	0.21%	6,648
Apr 25, 2025	33.32	33.56	33.24	33.56	33.56	0.56%	3,264
Apr 24, 2025	33.01	33.42	33.01	33.38	33.38	1.51%	4,247
Apr 23, 2025	33.13	33.29	32.77	32.88	32.88	1.33%	9,792
Apr 22, 2025	32.05	32.45	32.05	32.45	32.45	1.91%	12,686
Apr 21, 2025	32.08	32.08	31.53	31.84	31.84	-1.80%	967,101
Apr 17, 2025	32.33	32.67	32.31	32.42	32.42	0.41%	23,281
Apr 16, 2025	32.71	32.81	32.09	32.29	32.29	-2.06%	17,507