XBJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	33.09	33.23	32.95	32.97	32.97	0.01%	73,781
Apr 14, 2025	33.00	33.27	32.78	32.97	32.97	0.69%	13,636
Apr 11, 2025	32.49	32.79	32.08	32.74	32.74	1.42%	16,047
Apr 10, 2025	32.47	32.51	31.69	32.28	32.28	-2.39%	25,024
Apr 9, 2025	30.90	33.10	30.86	33.07	33.07	7.27%	20,707
Apr 8, 2025	32.05	32.30	30.53	30.83	30.83	-1.47%	14,600
Apr 7, 2025	30.37	31.75	30.37	31.29	31.29	-	20,974
Apr 4, 2025	32.10	32.15	31.28	31.29	31.29	-4.97%	106,008
Apr 3, 2025	33.33	33.33	32.93	32.93	32.93	-3.64%	10,836
Apr 2, 2025	33.64	34.17	33.64	34.17	34.17	0.61%	30,639
Apr 1, 2025	33.82	33.96	33.77	33.96	33.96	0.38%	9,501
Mar 31, 2025	33.54	33.90	33.54	33.84	33.84	0.21%	5,809
Mar 28, 2025	33.99	33.99	33.72	33.77	33.77	-1.30%	8,000
Mar 27, 2025	34.23	34.37	34.10	34.21	34.21	-0.10%	8,050
Mar 26, 2025	34.44	34.44	34.15	34.24	34.24	-0.58%	7,934
Mar 25, 2025	34.45	34.48	34.38	34.44	34.44	0.10%	20,635
Mar 24, 2025	34.27	34.42	34.27	34.41	34.41	1.09%	8,205
Mar 21, 2025	33.86	34.03	33.78	34.03	34.03	0.06%	7,362
Mar 20, 2025	33.89	34.17	33.89	34.01	34.01	-0.09%	1,117,081
Mar 19, 2025	33.82	34.18	33.82	34.04	34.04	0.71%	10,078
Mar 18, 2025	33.83	33.84	33.74	33.80	33.80	-0.73%	11,687
Mar 17, 2025	33.87	34.11	33.86	34.05	34.05	0.54%	23,819
Mar 14, 2025	33.61	33.87	33.61	33.87	33.87	1.48%	7,942
Mar 13, 2025	33.53	33.59	33.33	33.37	33.37	-0.91%	21,335
Mar 12, 2025	33.60	33.77	33.47	33.68	33.68	0.38%	12,216
Mar 11, 2025	33.59	33.73	33.37	33.55	33.55	-0.27%	10,067
Mar 10, 2025	33.82	33.84	33.63	33.64	33.64	-1.63%	11,694
Mar 7, 2025	34.11	34.20	33.83	34.20	34.20	0.44%	10,198
Mar 6, 2025	34.22	34.22	33.97	34.05	34.05	-0.94%	8,062
Mar 5, 2025	34.19	34.44	34.09	34.37	34.37	0.58%	12,130
Mar 4, 2025	34.21	34.41	34.05	34.17	34.17	-0.40%	6,720
Mar 3, 2025	34.66	34.66	34.28	34.31	34.31	-0.90%	9,506
Feb 28, 2025	34.37	34.62	34.36	34.62	34.62	0.64%	9,027
Feb 27, 2025	34.71	34.74	34.40	34.40	34.40	-0.65%	7,447