XBJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.92	39.92	39.79	39.80	39.80	0.09%	702
Jul 23, 2026	39.73	39.80	39.72	39.76	39.76	-0.74%	14,366
Jul 22, 2026	40.10	40.14	40.06	40.06	40.06	-0.07%	6,285
Jul 21, 2026	39.92	40.08	39.92	40.08	40.08	0.55%	961
Jul 20, 2026	39.94	39.94	39.86	39.86	39.86	-0.12%	924
Jul 17, 2026	39.98	39.99	39.89	39.91	39.91	-0.40%	3,373
Jul 16, 2026	40.07	40.07	40.07	40.07	40.07	-0.28%	248
Jul 15, 2026	40.17	40.20	40.07	40.19	40.19	0.15%	10,327
Jul 14, 2026	40.14	40.14	40.10	40.13	40.13	0.30%	1,984
Jul 13, 2026	40.12	40.14	40.01	40.01	40.01	-0.43%	1,248
Jul 10, 2026	40.09	40.21	40.09	40.18	40.18	0.23%	10,567
Jul 9, 2026	40.15	40.15	39.97	40.09	40.09	0.41%	8,257
Jul 8, 2026	39.87	39.96	39.80	39.93	39.93	-0.13%	6,509
Jul 7, 2026	39.99	40.02	39.89	39.98	39.98	-0.25%	2,416
Jul 6, 2026	40.04	40.08	40.04	40.08	40.08	0.50%	1,305
Jul 2, 2026	39.87	40.03	39.80	39.88	39.88	-0.04%	16,314
Jul 1, 2026	39.91	40.03	39.86	39.90	39.90	-0.20%	11,522
Jun 30, 2026	39.97	39.98	39.92	39.98	39.98	0.01%	11,225
Jun 29, 2026	39.99	40.02	39.93	39.97	39.97	-0.03%	6,599
Jun 26, 2026	40.01	40.01	39.94	39.98	39.98	0.14%	3,184
Jun 25, 2026	39.89	39.96	39.89	39.93	39.93	-0.03%	2,932
Jun 24, 2026	39.90	39.98	39.90	39.94	39.94	-	725
Jun 23, 2026	39.94	39.97	39.90	39.94	39.94	-	2,677
Jun 22, 2026	39.94	39.94	39.94	39.94	39.94	0.05%	233
Jun 18, 2026	39.94	39.97	39.89	39.92	39.91	0.02%	1,185
Jun 17, 2026	39.89	39.91	39.85	39.91	39.91	0.01%	1,013
Jun 16, 2026	39.94	39.95	39.85	39.90	39.90	-0.01%	7,214
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