XBJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	39.91	39.91	39.85	39.91	-	-	168
Jun 15, 2026	39.91	39.95	39.85	39.91	39.91	0.06%	1,363
Jun 12, 2026	39.82	39.92	39.82	39.88	39.88	0.10%	6,251
Jun 11, 2026	39.83	39.84	39.83	39.84	39.84	0.09%	254
Jun 10, 2026	39.85	39.85	39.81	39.81	39.81	-0.01%	1,318
Jun 9, 2026	39.84	39.88	39.80	39.81	39.81	-0.09%	1,060
Jun 8, 2026	39.83	39.85	39.83	39.85	39.85	0.09%	567
Jun 5, 2026	39.88	39.88	39.76	39.81	39.81	-0.13%	1,741
Jun 4, 2026	39.86	39.86	39.86	39.86	39.86	0.03%	66
Jun 3, 2026	39.83	39.85	39.81	39.85	39.85	0.01%	3,415
Jun 2, 2026	39.85	39.86	39.81	39.85	39.85	0.01%	2,112
Jun 1, 2026	39.84	39.89	39.82	39.84	39.84	0.04%	3,867
May 29, 2026	39.79	39.83	39.79	39.83	39.83	0.01%	402
May 28, 2026	39.84	39.84	39.80	39.82	39.82	0.08%	665
May 27, 2026	39.79	39.79	39.79	39.79	39.79	-	558
May 26, 2026	39.72	39.79	39.72	39.79	39.79	0.18%	338
May 22, 2026	39.75	39.75	39.72	39.72	39.72	-0.04%	282
May 21, 2026	39.69	39.75	39.68	39.74	39.74	0.08%	4,078
May 20, 2026	39.66	39.71	39.66	39.71	39.71	0.03%	2,668
May 19, 2026	39.65	39.70	39.65	39.70	39.70	0.04%	2,596
May 18, 2026	39.67	39.69	39.64	39.68	39.68	-	1,453
May 15, 2026	39.63	39.72	39.63	39.68	39.68	-0.04%	3,984
May 14, 2026	39.64	39.70	39.64	39.70	39.70	0.09%	1,254
May 13, 2026	39.63	39.66	39.63	39.66	39.66	0.04%	650
May 12, 2026	39.57	39.65	39.57	39.65	39.65	0.08%	565
May 11, 2026	39.60	39.62	39.60	39.62	39.62	0.04%	6,748
May 8, 2026	39.59	39.61	39.59	39.60	39.60	0.10%	498
May 7, 2026	39.64	39.64	39.56	39.56	39.56	-0.06%	8,397
May 6, 2026	39.53	39.59	39.53	39.59	39.59	0.11%	2,630
May 5, 2026	39.49	39.54	39.49	39.54	39.54	0.23%	4,011
May 4, 2026	39.46	39.46	39.41	39.45	39.45	-0.03%	24,552
May 1, 2026	39.48	39.52	39.46	39.46	39.46	-0.15%	3,436
Apr 30, 2026	39.44	39.52	39.44	39.52	39.52	0.41%	2,835
Apr 29, 2026	39.37	39.38	39.34	39.36	39.36	-0.06%	2,029
Apr 28, 2026	39.28	39.39	39.28	39.39	39.39	0.01%	5,538
Apr 27, 2026	39.33	39.38	39.33	39.38	39.38	0.05%	1,516
Apr 24, 2026	39.35	39.36	39.31	39.36	39.36	0.24%	2,894
Apr 23, 2026	39.29	39.36	39.24	39.27	39.27	-0.10%	3,141
Apr 22, 2026	39.28	39.31	39.27	39.31	39.31	0.22%	2,482
Apr 21, 2026	39.23	39.25	39.20	39.22	39.22	-0.25%	147,457
Apr 20, 2026	39.27	39.32	39.25	39.32	39.32	0.05%	24,644
Apr 17, 2026	39.30	39.30	39.30	39.30	39.30	0.31%	107
Apr 16, 2026	39.20	39.20	39.14	39.18	39.18	-0.01%	2,576
Apr 15, 2026	39.14	39.20	39.13	39.19	39.19	0.14%	1,779
Apr 14, 2026	39.12	39.13	39.09	39.13	39.13	0.27%	3,537
Apr 13, 2026	38.87	39.03	38.87	39.03	39.02	0.40%	1,235
Apr 10, 2026	38.87	38.91	38.86	38.87	38.87	-0.04%	2,253
Apr 9, 2026	38.83	38.92	38.82	38.89	38.88	0.36%	16,536
Apr 8, 2026	38.75	38.84	38.75	38.75	38.75	1.19%	892
Apr 7, 2026	38.17	38.32	38.14	38.29	38.29	-0.05%	69,367