XJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	34.36	34.36	34.26	34.26	34.26	-0.58%	916
Jun 12, 2025	34.48	34.48	34.46	34.46	34.46	0.12%	982
Jun 11, 2025	34.47	34.47	34.42	34.42	34.42	-0.08%	180
Jun 10, 2025	34.37	34.44	34.37	34.44	34.44	0.20%	292
Jun 9, 2025	34.34	34.37	34.34	34.37	34.37	0.05%	275
Jun 6, 2025	34.36	34.36	34.36	34.36	34.36	0.51%	88
Jun 5, 2025	34.20	34.34	34.17	34.18	34.18	-0.24%	2,295
Jun 4, 2025	34.25	34.36	34.25	34.27	34.27	0.04%	518
Jun 3, 2025	34.23	34.29	34.23	34.25	34.25	0.34%	1,117
Jun 2, 2025	34.05	34.14	34.05	34.14	34.14	0.09%	1,616
May 30, 2025	34.05	34.11	34.00	34.11	34.11	0.10%	1,014
May 29, 2025	34.01	34.11	33.99	34.07	34.07	0.19%	2,105
May 28, 2025	34.06	34.06	34.00	34.00	34.00	-0.21%	1,973
May 27, 2025	33.88	34.08	33.88	34.08	34.08	1.04%	1,481
May 23, 2025	33.60	33.82	33.60	33.73	33.73	-0.37%	2,843
May 22, 2025	33.83	33.94	33.83	33.85	33.85	-0.04%	674
May 21, 2025	34.10	34.13	33.82	33.86	33.86	-0.73%	3,920
May 20, 2025	34.16	34.16	34.08	34.11	34.11	-0.09%	1,446
May 19, 2025	34.12	34.20	34.09	34.14	34.14	0.03%	1,750
May 16, 2025	34.09	34.16	34.09	34.13	34.13	0.32%	1,464
May 15, 2025	33.92	34.03	33.87	34.02	34.02	0.19%	7,515
May 14, 2025	33.97	33.97	33.96	33.96	33.96	-0.17%	490
May 13, 2025	33.95	34.05	33.95	34.02	34.02	0.55%	3,291
May 12, 2025	33.75	33.83	33.71	33.83	33.83	1.66%	1,961
May 9, 2025	33.28	33.28	33.28	33.28	33.28	0.01%	95
May 8, 2025	33.31	33.38	33.28	33.28	33.28	0.36%	1,859
May 7, 2025	33.20	33.20	33.15	33.15	33.15	0.15%	721
May 6, 2025	33.18	33.19	33.10	33.10	33.10	-0.26%	1,026
May 5, 2025	33.22	33.31	33.19	33.19	33.19	-0.38%	10,855
May 2, 2025	33.19	33.32	33.19	33.32	33.32	0.68%	501
May 1, 2025	33.13	33.20	33.09	33.09	33.09	0.30%	4,599
Apr 30, 2025	32.67	33.00	32.67	33.00	33.00	0.12%	1,598
Apr 29, 2025	32.83	32.96	32.83	32.96	32.96	0.22%	3,501
Apr 28, 2025	32.79	32.88	32.77	32.88	32.88	0.09%	406
Apr 25, 2025	32.69	32.85	32.69	32.85	32.85	0.46%	1,104
Apr 24, 2025	32.51	32.70	32.51	32.70	32.70	1.04%	858
Apr 23, 2025	32.42	32.43	32.26	32.36	32.36	1.01%	12,864
Apr 22, 2025	31.93	32.13	31.84	32.04	32.04	1.44%	1,963
Apr 21, 2025	31.41	31.59	31.41	31.59	31.59	-1.33%	1,736
Apr 17, 2025	31.95	32.01	31.95	32.01	32.01	0.15%	408
Apr 16, 2025	32.19	32.19	31.83	31.96	31.96	-1.35%	1,150
Apr 15, 2025	32.45	32.53	32.33	32.40	32.40	-0.02%	1,869
Apr 14, 2025	32.47	32.52	32.33	32.41	32.41	0.78%	6,258
Apr 11, 2025	31.78	32.20	31.77	32.16	32.16	0.95%	4,898
Apr 10, 2025	32.26	32.26	31.39	31.85	31.85	-2.18%	192,372
Apr 9, 2025	30.89	32.56	30.77	32.56	32.56	5.66%	6,277
Apr 8, 2025	31.72	31.72	30.82	30.82	30.82	-1.22%	10,009
Apr 7, 2025	30.55	31.67	30.36	31.20	31.20	-0.04%	21,729
Apr 4, 2025	31.85	31.88	31.21	31.21	31.21	-3.71%	10,938
Apr 3, 2025	32.57	32.61	32.41	32.41	32.41	-2.77%	802