XJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	40.66	40.76	39.95	40.05	40.05	-2.50%	35,787
May 20, 2025	41.13	41.29	40.92	41.08	41.08	-0.18%	20,464
May 19, 2025	40.84	41.26	40.84	41.15	41.15	-0.29%	20,136
May 16, 2025	40.93	41.36	40.91	41.27	41.27	1.02%	15,763
May 15, 2025	40.62	40.90	40.57	40.85	40.85	0.28%	17,980
May 14, 2025	40.87	40.88	40.71	40.74	40.74	-0.28%	15,087
May 13, 2025	40.90	41.09	40.84	40.86	40.86	0.04%	22,327
May 12, 2025	40.76	40.90	40.50	40.84	40.84	3.60%	14,045
May 9, 2025	39.52	39.57	39.28	39.42	39.42	-0.18%	18,053
May 8, 2025	39.30	39.75	39.21	39.49	39.49	1.13%	27,443
May 7, 2025	39.01	39.18	38.82	39.05	39.05	0.26%	18,746
May 6, 2025	38.76	39.20	38.75	38.95	38.95	-0.49%	91,532
May 5, 2025	39.13	39.48	39.10	39.14	39.14	-0.36%	17,200
May 2, 2025	38.91	39.34	38.91	39.28	39.28	2.29%	9,731
May 1, 2025	38.37	38.68	38.37	38.40	38.40	0.68%	19,267
Apr 30, 2025	37.63	38.30	37.47	38.14	38.14	-0.12%	43,067
Apr 29, 2025	37.88	38.38	37.88	38.19	38.19	0.57%	11,423
Apr 28, 2025	38.18	38.22	37.63	37.97	37.97	0.05%	10,996
Apr 25, 2025	37.88	37.95	37.63	37.95	37.95	-0.26%	16,860
Apr 24, 2025	37.33	38.10	37.33	38.05	38.05	1.90%	10,052
Apr 23, 2025	37.78	38.37	37.22	37.34	37.34	1.58%	27,194
Apr 22, 2025	36.29	36.83	36.29	36.76	36.76	2.44%	47,515
Apr 21, 2025	36.40	36.40	35.51	35.89	35.89	-2.34%	14,970
Apr 17, 2025	36.64	36.95	36.52	36.75	36.75	1.03%	26,036
Apr 16, 2025	36.65	36.90	36.08	36.37	36.37	-1.49%	51,173
Apr 15, 2025	36.92	37.16	36.78	36.92	36.92	0.22%	18,195
Apr 14, 2025	36.81	37.04	36.56	36.84	36.84	1.26%	19,338
Apr 11, 2025	35.73	36.49	35.38	36.38	36.38	1.31%	35,738
Apr 10, 2025	36.33	36.45	35.27	35.91	35.91	-4.04%	23,187
Apr 9, 2025	34.00	37.53	33.88	37.42	37.42	9.16%	24,352
Apr 8, 2025	36.35	36.35	33.87	34.28	34.28	-2.10%	30,562
Apr 7, 2025	34.17	36.49	33.67	35.02	35.02	-1.20%	63,348
Apr 4, 2025	35.66	36.07	34.81	35.44	35.44	-4.83%	38,651
Apr 3, 2025	38.18	38.22	37.24	37.24	37.24	-6.60%	23,718
Apr 2, 2025	38.90	39.92	38.86	39.87	39.87	1.55%	29,246
Apr 1, 2025	38.92	39.40	38.63	39.26	39.26	0.49%	27,543
Mar 31, 2025	38.66	39.15	38.30	39.07	39.07	0.09%	66,382
Mar 28, 2025	39.59	39.59	38.78	39.04	39.04	-1.75%	16,713
Mar 27, 2025	39.78	40.02	39.52	39.73	39.73	-0.75%	24,544
Mar 26, 2025	40.35	40.40	39.89	40.03	40.03	-0.42%	19,630
Mar 25, 2025	40.44	40.44	40.05	40.20	40.20	-0.52%	26,658
Mar 24, 2025	40.10	40.41	40.10	40.41	40.41	2.72%	21,227
Mar 21, 2025	39.13	39.50	39.01	39.34	39.34	-0.48%	21,113
Mar 20, 2025	39.56	39.99	39.44	39.53	39.53	-0.68%	98,185
Mar 19, 2025	39.46	39.90	39.43	39.80	39.80	0.96%	24,301
Mar 18, 2025	39.57	39.57	39.30	39.42	39.42	-1.10%	14,971
Mar 17, 2025	39.22	39.99	39.22	39.86	39.76	1.34%	16,825
Mar 14, 2025	38.78	39.33	38.75	39.33	39.23	2.40%	20,692
Mar 13, 2025	39.07	39.07	38.18	38.41	38.31	-1.52%	55,438
Mar 12, 2025	39.22	39.28	38.84	39.00	38.91	-0.22%	25,720