XJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.16	34.18	33.97	34.01	34.01	-0.59%	13,444
Feb 20, 2025	34.13	34.21	34.12	34.21	34.21	-0.15%	22,204
Feb 19, 2025	34.14	34.26	34.14	34.26	34.26	0.06%	11,071
Feb 18, 2025	34.19	34.26	34.13	34.24	34.24	0.15%	62,231
Feb 14, 2025	34.20	34.22	34.16	34.19	34.19	-	4,676
Feb 13, 2025	34.14	34.19	34.05	34.19	34.19	0.41%	15,262
Feb 12, 2025	34.00	34.08	33.94	34.05	34.05	-0.18%	12,684
Feb 11, 2025	34.00	34.12	34.00	34.11	34.11	0.16%	8,335
Feb 10, 2025	34.03	34.10	34.03	34.06	34.06	0.07%	11,419
Feb 7, 2025	34.13	34.13	34.00	34.03	34.03	-0.13%	28,094
Feb 6, 2025	34.07	34.12	34.07	34.07	34.07	0.05%	6,596
Feb 5, 2025	33.97	34.08	33.97	34.06	34.06	0.23%	33,404
Feb 4, 2025	34.00	34.01	33.95	33.98	33.98	0.18%	19,578
Feb 3, 2025	33.81	33.97	33.77	33.92	33.92	-0.13%	77,652
Jan 31, 2025	34.13	34.16	33.96	33.96	33.96	-0.23%	15,456
Jan 30, 2025	34.06	34.10	34.00	34.04	34.04	0.13%	19,899
Jan 29, 2025	33.99	34.04	33.92	33.99	33.99	-0.09%	14,137
Jan 28, 2025	33.95	34.06	33.93	34.03	34.03	0.46%	20,302
Jan 27, 2025	33.80	33.93	33.79	33.87	33.87	-0.62%	12,405
Jan 24, 2025	34.11	34.14	34.04	34.08	34.08	0.03%	31,649
Jan 23, 2025	33.98	34.10	33.98	34.07	34.07	0.15%	17,189
Jan 22, 2025	33.99	34.06	33.99	34.02	34.02	0.02%	18,259
Jan 21, 2025	34.02	34.02	33.74	34.01	34.01	0.47%	258,244
Jan 17, 2025	33.86	33.90	33.85	33.85	33.85	0.02%	27,462
Jan 16, 2025	33.84	33.85	33.80	33.85	33.85	0.01%	1,606
Jan 15, 2025	33.79	33.87	33.79	33.84	33.84	0.02%	4,945
Jan 14, 2025	33.80	33.87	33.80	33.83	33.83	0.02%	907
Jan 13, 2025	33.79	33.83	33.79	33.83	33.83	0.02%	927
Jan 10, 2025	33.77	33.86	33.77	33.82	33.82	0.12%	10,966
Jan 8, 2025	33.73	33.84	33.73	33.78	33.78	-0.07%	1,199
Jan 7, 2025	33.76	33.81	33.76	33.81	33.81	0.03%	550
Jan 6, 2025	33.71	33.80	33.71	33.80	33.80	-	3,814
Jan 3, 2025	33.75	33.80	33.74	33.80	33.80	0.19%	52,286
Jan 2, 2025	33.74	33.78	33.73	33.73	33.73	-0.06%	72,852
Dec 31, 2024	33.73	33.79	33.71	33.75	33.75	-0.03%	25,920
Dec 30, 2024	33.65	33.77	33.65	33.76	33.76	0.03%	2,457
Dec 27, 2024	33.70	33.75	33.70	33.75	33.75	0.21%	4,905
Dec 26, 2024	33.70	33.72	33.68	33.68	33.68	-0.10%	474,103
Dec 24, 2024	33.68	33.72	33.59	33.72	33.72	-0.01%	219,580
Dec 23, 2024	33.66	33.74	33.66	33.72	33.72	0.13%	7,442
Dec 20, 2024	33.70	33.71	33.65	33.68	33.68	0.17%	3,443
Dec 19, 2024	33.60	33.62	33.58	33.62	33.62	-0.07%	47,318
Dec 18, 2024	33.70	33.71	33.64	33.64	33.64	-0.16%	1,138
Dec 17, 2024	33.69	33.70	33.64	33.70	33.70	-	595
Dec 16, 2024	33.74	33.74	33.65	33.70	33.70	0.03%	1,128
Dec 13, 2024	33.65	33.68	33.64	33.68	33.68	0.03%	2,791
Dec 12, 2024	33.64	33.69	33.63	33.68	33.68	-	2,712
Dec 11, 2024	33.69	33.69	33.63	33.68	33.68	0.05%	1,671
Dec 10, 2024	33.64	33.71	33.62	33.66	33.66	0.01%	1,664
Dec 9, 2024	33.68	33.68	33.66	33.66	33.66	-	193
Dec 6, 2024	33.62	33.67	33.60	33.66	33.66	0.04%	11,061
Dec 5, 2024	33.64	33.64	33.61	33.64	33.64	0.01%	866
Dec 4, 2024	33.60	33.69	33.59	33.64	33.64	0.01%	5,154
Dec 3, 2024	33.63	33.65	33.58	33.63	33.63	0.02%	2,648
Dec 2, 2024	33.57	33.67	33.57	33.63	33.63	0.03%	1,172
Nov 29, 2024	33.46	33.67	33.46	33.62	33.62	0.06%	1,347
Nov 27, 2024	33.56	33.65	33.55	33.60	33.60	0.01%	340
Nov 26, 2024	33.54	33.64	33.54	33.59	33.59	0.03%	2,414
Nov 25, 2024	33.54	33.62	33.53	33.58	33.58	0.06%	2,675
Nov 22, 2024	33.47	33.60	33.47	33.56	33.56	0.06%	2,804
Nov 21, 2024	33.47	33.57	33.47	33.54	33.54	0.18%	3,246
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