XJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.50	42.43	41.50	41.92	41.92	0.51%	20,881
Dec 19, 2024	42.00	42.00	41.69	41.71	41.71	-0.17%	17,793
Dec 18, 2024	43.60	43.60	41.72	41.78	41.78	-3.94%	11,742
Dec 17, 2024	43.90	43.90	43.42	43.50	43.50	-1.65%	10,764
Dec 16, 2024	44.28	44.44	44.19	44.22	44.03	0.03%	12,757
Dec 13, 2024	44.45	44.45	44.00	44.21	44.02	-0.47%	10,890
Dec 12, 2024	44.66	44.66	44.42	44.42	44.23	-0.68%	8,856
Dec 11, 2024	44.69	44.82	44.01	44.72	44.53	0.75%	7,403
Dec 10, 2024	44.73	44.77	44.34	44.39	44.20	-0.89%	14,550
Dec 9, 2024	45.11	45.12	44.75	44.79	44.59	-0.33%	13,032
Dec 6, 2024	45.26	45.26	44.82	44.94	44.74	0.15%	57,622
Dec 5, 2024	45.38	45.38	44.87	44.87	44.67	-1.05%	21,898
Dec 4, 2024	45.37	45.40	45.11	45.35	45.15	0.33%	10,024
Dec 3, 2024	45.28	45.40	44.98	45.20	45.00	-0.37%	77,530
Dec 2, 2024	45.54	45.54	45.17	45.36	45.17	-0.22%	17,746
Nov 29, 2024	45.29	45.59	45.29	45.46	45.26	0.15%	4,281
Nov 27, 2024	45.80	45.94	45.32	45.40	45.20	-0.32%	6,577
Nov 26, 2024	45.55	45.59	45.39	45.54	45.34	-0.46%	16,168
Nov 25, 2024	45.32	46.00	45.32	45.75	45.55	1.83%	11,606
Nov 22, 2024	44.30	44.93	44.30	44.93	44.73	1.41%	9,948
Nov 21, 2024	43.76	44.36	43.76	44.30	44.11	1.81%	26,343
Nov 20, 2024	43.29	43.54	43.19	43.51	43.32	0.42%	14,823
Nov 19, 2024	42.81	43.40	42.81	43.33	43.14	0.13%	37,240
Nov 18, 2024	43.29	43.40	43.21	43.28	43.09	-0.15%	8,722
Nov 15, 2024	43.70	43.70	43.14	43.34	43.15	-0.80%	13,585
Nov 14, 2024	44.27	44.85	43.66	43.69	43.50	-0.92%	7,434
Nov 13, 2024	44.45	44.54	44.09	44.09	43.90	-0.53%	10,446
Nov 12, 2024	44.84	44.84	44.20	44.33	44.14	-1.03%	8,060
Nov 11, 2024	44.92	44.93	44.72	44.79	44.60	0.78%	5,498
Nov 8, 2024	44.20	44.49	44.18	44.45	44.25	0.38%	11,788
Nov 7, 2024	44.30	44.46	44.20	44.28	44.09	0.02%	42,923
Nov 6, 2024	43.87	44.30	43.76	44.27	44.08	4.06%	12,832
Nov 5, 2024	42.18	42.54	42.17	42.54	42.35	1.55%	6,098
Nov 4, 2024	41.88	42.20	41.88	41.89	41.71	0.22%	16,479
Nov 1, 2024	42.15	42.15	41.80	41.80	41.62	0.12%	6,723
Oct 31, 2024	42.21	42.25	41.73	41.75	41.57	-1.60%	23,744
Oct 30, 2024	42.63	42.73	42.41	42.43	42.24	0.10%	7,580
Oct 29, 2024	42.26	42.46	42.09	42.39	42.20	-0.05%	9,409
Oct 28, 2024	42.09	42.49	42.09	42.41	42.22	1.30%	8,789
Oct 25, 2024	42.31	42.32	41.81	41.86	41.68	-0.63%	5,447
Oct 24, 2024	42.17	42.28	42.12	42.13	41.95	-0.02%	10,208
Oct 23, 2024	42.36	42.36	41.90	42.14	41.95	-0.61%	9,565
Oct 22, 2024	42.43	42.49	42.19	42.40	42.21	-0.64%	13,686
Oct 21, 2024	43.14	43.14	42.67	42.67	42.48	-1.29%	2,899
Oct 18, 2024	43.17	43.25	43.09	43.23	43.04	0.14%	32,459
Oct 17, 2024	43.18	43.23	43.07	43.17	42.98	0.08%	10,513
Oct 16, 2024	42.93	43.26	42.92	43.14	42.95	0.81%	10,908
Oct 15, 2024	42.86	43.27	42.79	42.79	42.60	-0.23%	10,169
Oct 14, 2024	42.52	42.89	42.52	42.89	42.70	0.70%	1,834
Oct 11, 2024	41.87	42.60	41.87	42.59	42.40	1.87%	6,372
Oct 10, 2024	41.88	41.95	41.78	41.81	41.63	-0.61%	5,815
Oct 9, 2024	41.67	42.16	41.67	42.07	41.88	0.63%	7,338
Oct 8, 2024	41.80	41.95	41.66	41.80	41.62	0.19%	15,438
Oct 7, 2024	41.80	41.81	41.57	41.73	41.54	-0.67%	11,277
Oct 4, 2024	41.93	42.01	41.80	42.01	41.82	0.89%	8,787
Oct 3, 2024	41.71	41.76	41.48	41.64	41.46	-0.48%	4,317
Oct 2, 2024	41.75	41.91	41.75	41.84	41.65	-0.01%	8,582
Oct 1, 2024	42.27	42.27	41.63	41.84	41.66	-1.05%	7,874
Sep 30, 2024	42.08	42.29	41.99	42.29	42.10	0.12%	7,451
Sep 27, 2024	42.38	42.56	42.13	42.24	42.05	0.12%	17,372
Sep 26, 2024	42.19	42.37	42.04	42.19	42.00	0.97%	19,605
Sep 25, 2024	42.11	42.12	41.73	41.78	41.60	-1.31%	14,529
Sep 24, 2024	42.41	42.53	42.29	42.34	42.01	-0.13%	6,672
Sep 23, 2024	42.28	42.42	42.05	42.39	42.06	0.69%	28,181
Sep 20, 2024	42.45	42.45	42.08	42.10	41.77	-0.83%	13,147
Sep 19, 2024	42.52	42.55	42.28	42.45	42.12	1.76%	17,301
Sep 18, 2024	41.80	42.30	41.65	41.72	41.40	-0.12%	8,681
Sep 17, 2024	41.74	42.01	41.54	41.77	41.44	0.46%	34,003
Sep 16, 2024	41.38	41.58	41.29	41.58	41.26	1.04%	8,098
Sep 13, 2024	40.67	41.20	40.67	41.15	40.83	1.84%	14,226
Sep 12, 2024	40.39	40.57	40.35	40.41	40.09	0.80%	7,650
Sep 11, 2024	39.89	40.10	39.26	40.09	39.78	0.50%	30,168
Sep 10, 2024	40.04	40.04	39.58	39.89	39.58	-0.29%	37,636
Sep 9, 2024	39.97	40.21	39.97	40.01	39.70	0.34%	4,783
Sep 6, 2024	40.43	40.60	39.80	39.87	39.56	-1.07%	13,934
Sep 5, 2024	40.54	40.62	40.21	40.30	39.99	-0.98%	20,245
Sep 4, 2024	40.68	40.94	40.56	40.70	40.38	0.02%	9,953
Sep 3, 2024	41.44	41.44	40.69	40.69	40.38	-2.66%	3,740
Aug 30, 2024	41.61	41.85	41.43	41.81	41.48	0.57%	6,218
Aug 29, 2024	41.65	41.85	41.41	41.57	41.25	0.50%	18,987
Aug 28, 2024	41.32	41.55	41.14	41.36	41.04	-0.46%	12,280
Aug 27, 2024	41.43	41.67	41.42	41.56	41.23	-0.56%	7,061
Aug 26, 2024	42.01	42.01	41.75	41.79	41.46	-0.33%	22,337
Aug 23, 2024	41.61	41.98	41.61	41.93	41.60	2.27%	27,888
Aug 22, 2024	41.21	41.28	40.95	41.00	40.68	-0.43%	16,480
Aug 21, 2024	40.78	41.18	40.78	41.18	40.85	1.24%	4,055
Aug 20, 2024	41.04	41.04	40.60	40.67	40.35	-0.72%	10,086
Aug 19, 2024	40.65	41.02	40.65	40.97	40.65	0.85%	30,938
Aug 16, 2024	40.72	40.74	40.52	40.62	40.30	0.14%	10,312
Aug 15, 2024	40.53	40.76	40.42	40.57	40.25	1.74%	7,020
Aug 14, 2024	40.01	40.01	39.73	39.87	39.56	0.05%	58,107
Aug 13, 2024	39.54	39.92	39.54	39.85	39.54	1.60%	4,220
Aug 12, 2024	39.68	39.97	39.22	39.22	38.91	-1.01%	12,960
Aug 9, 2024	39.63	39.67	39.43	39.62	39.31	0.05%	11,743
Aug 8, 2024	39.15	39.64	39.15	39.60	39.29	2.30%	19,508
Aug 7, 2024	39.69	39.69	38.71	38.71	38.41	-1.09%	99,756
Aug 6, 2024	39.02	39.58	38.75	39.14	38.83	0.95%	28,089
Aug 5, 2024	37.97	39.06	37.52	38.77	38.47	-2.69%	12,159
Aug 2, 2024	39.94	39.94	39.56	39.84	39.53	-2.69%	16,784
Aug 1, 2024	41.92	42.14	40.72	40.94	40.62	-2.39%	13,555