XJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.54	33.56	33.48	33.48	33.48	-0.15%	2,442
Nov 19, 2024	33.48	33.57	33.48	33.53	33.53	-	3,504
Nov 18, 2024	33.51	33.57	33.46	33.53	33.53	0.09%	5,911
Nov 15, 2024	33.49	33.57	33.44	33.50	33.50	0.03%	2,575
Nov 14, 2024	33.45	33.52	33.45	33.49	33.49	-0.10%	5,028
Nov 13, 2024	33.47	33.57	33.47	33.52	33.52	0.04%	7,833
Nov 12, 2024	33.46	33.54	33.46	33.51	33.51	-	8,951
Nov 11, 2024	33.54	33.55	33.46	33.51	33.51	0.01%	12,608
Nov 8, 2024	33.48	33.56	33.47	33.51	33.51	0.12%	11,925
Nov 7, 2024	33.48	33.50	33.43	33.47	33.47	-	4,519
Nov 6, 2024	33.48	33.48	33.40	33.46	33.46	0.22%	62,708
Nov 5, 2024	33.42	33.42	33.35	33.39	33.39	0.03%	1,256
Nov 4, 2024	33.29	33.38	33.28	33.38	33.38	0.23%	2,964
Nov 1, 2024	33.31	33.31	33.28	33.31	33.31	0.08%	1,382
Oct 31, 2024	33.33	33.33	33.28	33.28	33.28	-0.22%	668
Oct 30, 2024	33.35	33.41	33.32	33.35	33.35	0.06%	588
Oct 29, 2024	33.39	33.39	33.32	33.33	33.33	-0.07%	22,351
Oct 28, 2024	33.32	33.35	33.31	33.35	33.35	0.08%	864
Oct 25, 2024	33.33	33.35	33.29	33.33	33.33	0.03%	232,255
Oct 24, 2024	33.29	33.32	33.26	33.32	33.32	0.03%	2,996
Oct 23, 2024	33.33	33.33	33.25	33.31	33.31	-0.11%	15,666
Oct 22, 2024	33.29	33.37	33.29	33.34	33.34	0.04%	5,368
Oct 21, 2024	33.28	33.37	33.28	33.33	33.33	-	1,449
Oct 18, 2024	33.22	33.38	33.22	33.33	33.33	0.09%	4,815
Oct 17, 2024	33.33	33.34	33.30	33.30	33.30	0.05%	543
Oct 16, 2024	33.23	33.29	33.23	33.29	33.29	0.08%	8,454
Oct 15, 2024	33.23	33.26	33.23	33.26	33.26	-0.06%	276
Oct 14, 2024	33.23	33.28	33.23	33.28	33.28	0.10%	2,082
Oct 11, 2024	33.29	33.29	33.21	33.25	33.25	0.12%	1,650
Oct 10, 2024	33.16	33.21	33.16	33.21	33.21	-	2,648
Oct 9, 2024	33.20	33.23	33.16	33.20	33.20	0.09%	2,366
Oct 8, 2024	33.05	33.18	33.05	33.18	33.18	0.20%	2,273
Oct 7, 2024	33.22	33.22	33.10	33.11	33.11	-0.18%	2,426
Oct 4, 2024	33.15	33.18	33.14	33.17	33.17	0.27%	4,490
Oct 3, 2024	33.02	33.12	33.02	33.08	33.08	-0.16%	2,327
Oct 2, 2024	33.06	33.16	33.06	33.13	33.13	0.04%	1,223
Oct 1, 2024	33.13	33.14	33.10	33.12	33.12	-0.17%	4,687
Sep 30, 2024	33.14	33.20	33.13	33.18	33.18	0.05%	9,984
Sep 27, 2024	33.17	33.17	33.16	33.16	33.16	-0.04%	948
Sep 26, 2024	33.20	33.20	33.12	33.17	33.17	-0.09%	3,453
Sep 25, 2024	33.15	33.20	33.11	33.20	33.20	0.12%	568,856
Sep 24, 2024	33.16	33.19	33.11	33.16	33.16	0.05%	252,111
Sep 23, 2024	33.18	33.18	33.13	33.15	33.15	0.06%	455
Sep 20, 2024	33.09	33.13	33.08	33.12	33.12	0.02%	2,986
Sep 19, 2024	33.14	33.15	33.08	33.12	33.12	0.30%	6,598
Sep 18, 2024	33.02	33.03	32.96	33.02	33.02	0.05%	16,647
Sep 17, 2024	32.99	33.05	32.99	33.00	33.00	-0.06%	7,651
Sep 16, 2024	33.03	33.03	32.96	33.02	33.02	0.03%	1,802
Sep 13, 2024	33.00	33.07	32.97	33.01	33.01	0.14%	5,020
Sep 12, 2024	32.91	33.02	32.90	32.96	32.96	0.20%	9,251
Sep 11, 2024	32.66	32.91	32.66	32.90	32.90	0.16%	1,312
Sep 10, 2024	32.86	32.86	32.73	32.85	32.85	0.14%	1,844
Sep 9, 2024	32.79	32.80	32.79	32.80	32.80	0.34%	1,913
Sep 6, 2024	32.66	32.69	32.66	32.69	32.69	-0.25%	796
Sep 5, 2024	32.74	32.81	32.74	32.77	32.77	-0.12%	5,169
Sep 4, 2024	32.81	32.83	32.79	32.81	32.81	0.05%	4,585
Sep 3, 2024	32.88	32.88	32.78	32.79	32.79	-0.55%	3,473
Aug 30, 2024	32.92	32.98	32.92	32.98	32.98	0.23%	240
Aug 29, 2024	32.89	32.92	32.89	32.90	32.90	0.02%	3,553
Aug 28, 2024	32.86	32.90	32.86	32.90	32.90	-0.02%	2,630
Aug 27, 2024	32.91	32.92	32.90	32.90	32.90	-0.02%	3,041
Aug 26, 2024	32.89	32.91	32.87	32.91	32.91	-0.02%	8,256
Aug 23, 2024	32.95	32.95	32.81	32.91	32.91	0.29%	4,098
Aug 22, 2024	32.84	32.84	32.81	32.82	32.82	-0.17%	1,438
Aug 21, 2024	32.82	32.87	32.81	32.87	32.87	0.05%	3,651
Aug 20, 2024	32.88	32.90	32.83	32.85	32.85	-0.03%	1,431
Aug 19, 2024	32.84	32.90	32.81	32.87	32.87	0.15%	15,108
Aug 16, 2024	32.78	32.83	32.78	32.82	32.82	0.05%	9,162
Aug 15, 2024	32.76	32.80	32.76	32.80	32.80	0.28%	687
Aug 14, 2024	32.63	32.71	32.61	32.71	32.71	0.23%	2,871
Aug 13, 2024	32.57	32.64	32.57	32.64	32.64	0.45%	35,622
Aug 12, 2024	32.55	32.55	32.44	32.49	32.49	0.06%	22,723
Aug 9, 2024	32.34	32.48	32.34	32.47	32.47	0.36%	209,878
Aug 8, 2024	32.26	32.36	32.26	32.35	32.35	0.74%	5,531
Aug 7, 2024	32.37	32.37	32.12	32.12	32.12	-0.27%	11,207
Aug 6, 2024	32.23	32.33	32.20	32.20	32.20	0.95%	3,505
Aug 5, 2024	31.63	32.16	31.62	31.90	31.90	-1.44%	21,811
Aug 2, 2024	32.40	32.40	32.36	32.37	32.37	-0.62%	920
Aug 1, 2024	32.59	32.61	32.52	32.57	32.57	-0.37%	3,799
Jul 31, 2024	32.66	32.70	32.64	32.69	32.69	0.31%	4,767
Jul 30, 2024	32.56	32.59	32.51	32.59	32.59	-0.07%	7,270
Jul 29, 2024	32.59	32.64	32.57	32.61	32.61	0.10%	5,854
Jul 26, 2024	32.56	32.58	32.53	32.58	32.58	0.28%	2,652
Jul 25, 2024	32.48	32.57	32.45	32.49	32.49	-0.04%	2,619
Jul 24, 2024	32.55	32.61	32.50	32.50	32.50	-0.50%	3,139
Jul 23, 2024	32.70	32.71	32.66	32.67	32.67	-0.03%	6,299
Jul 22, 2024	32.63	32.67	32.63	32.67	32.67	0.23%	293
Jul 19, 2024	32.61	32.61	32.55	32.60	32.60	-0.07%	9,198
Jul 18, 2024	32.69	32.69	32.60	32.62	32.62	-0.13%	6,930
Jul 17, 2024	32.64	32.70	32.64	32.67	32.67	-0.18%	1,830
Jul 16, 2024	32.67	32.75	32.67	32.72	32.72	0.13%	1,102
Jul 15, 2024	32.71	32.71	32.68	32.68	32.68	-0.05%	438,595
Jul 12, 2024	32.72	32.73	32.70	32.70	32.70	0.12%	680
Jul 11, 2024	32.67	32.67	32.61	32.66	32.66	-0.08%	5,016
Jul 10, 2024	32.60	32.70	32.60	32.68	32.68	0.12%	8,836
Jul 9, 2024	32.67	32.67	32.64	32.64	32.64	0.02%	1,015
Jul 8, 2024	32.53	32.66	32.53	32.63	32.63	0.14%	1,562
Jul 5, 2024	32.48	32.65	32.48	32.59	32.59	0.02%	12,522
Jul 3, 2024	32.55	32.63	32.53	32.59	32.59	0.08%	1,522
Jul 2, 2024	32.55	32.58	32.50	32.56	32.56	0.10%	2,389