XJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2025	39.41	39.47	38.75	39.09	38.99	-0.71%	62,607
Mar 10, 2025	39.91	39.91	39.01	39.37	39.27	-2.22%	25,525
Mar 7, 2025	39.92	40.35	39.39	40.27	40.16	0.74%	18,459
Mar 6, 2025	40.03	40.38	39.78	39.97	39.87	-1.39%	14,616
Mar 5, 2025	40.01	40.54	39.76	40.54	40.43	1.54%	19,253
Mar 4, 2025	39.81	40.53	39.49	39.92	39.82	-1.82%	12,897
Mar 3, 2025	41.79	41.79	40.48	40.66	40.56	-2.12%	26,102
Feb 28, 2025	41.19	41.59	41.05	41.54	41.44	0.94%	36,112
Feb 27, 2025	41.67	41.79	41.15	41.15	41.05	-1.17%	9,111
Feb 26, 2025	41.97	42.06	41.58	41.64	41.54	0.25%	14,213
Feb 25, 2025	41.37	41.67	41.29	41.54	41.43	0.14%	11,732
Feb 24, 2025	41.74	41.84	41.31	41.48	41.38	-0.34%	20,654
Feb 21, 2025	42.85	42.85	41.46	41.62	41.52	-2.39%	15,292
Feb 20, 2025	42.92	42.92	42.38	42.64	42.53	-0.93%	21,647
Feb 19, 2025	43.03	43.10	42.84	43.04	42.93	-0.46%	10,775
Feb 18, 2025	42.93	43.24	42.93	43.24	43.13	1.05%	8,859
Feb 14, 2025	42.98	43.05	42.79	42.79	42.68	-0.09%	24,622
Feb 13, 2025	42.64	42.88	42.52	42.83	42.72	0.87%	29,447
Feb 12, 2025	42.32	42.54	42.17	42.46	42.35	-0.68%	25,206
Feb 11, 2025	42.77	42.77	42.61	42.75	42.64	-0.49%	11,519
Feb 10, 2025	43.26	43.26	42.87	42.96	42.85	-0.09%	14,382
Feb 7, 2025	43.53	43.53	42.88	43.00	42.89	-1.26%	29,610
Feb 6, 2025	43.66	43.69	42.87	43.55	43.44	0.02%	62,212
Feb 5, 2025	43.19	43.55	43.06	43.54	43.43	0.88%	24,380
Feb 4, 2025	42.87	43.16	42.87	43.16	43.05	0.63%	89,583
Feb 3, 2025	42.58	43.11	42.30	42.89	42.78	-1.29%	25,728
Jan 31, 2025	43.88	44.03	43.33	43.45	43.34	-0.93%	29,166
Jan 30, 2025	43.52	44.03	43.52	43.86	43.75	1.22%	35,972
Jan 29, 2025	43.37	43.64	43.28	43.33	43.22	-0.49%	30,464
Jan 28, 2025	43.58	43.65	43.30	43.55	43.44	0.29%	16,528
Jan 27, 2025	43.28	43.71	43.28	43.42	43.31	-0.97%	12,714
Jan 24, 2025	43.82	44.01	43.70	43.85	43.74	-0.10%	28,764
Jan 23, 2025	43.81	43.96	43.58	43.89	43.78	-0.02%	25,727
Jan 22, 2025	44.17	44.17	43.80	43.90	43.79	-0.36%	32,769
Jan 21, 2025	43.64	44.06	43.64	44.06	43.95	1.87%	75,739
Jan 17, 2025	43.36	43.45	43.20	43.25	43.14	0.23%	44,876
Jan 16, 2025	42.87	43.25	42.73	43.15	43.04	0.72%	30,884
Jan 15, 2025	43.21	43.21	42.64	42.84	42.73	1.26%	12,515
Jan 14, 2025	42.09	42.34	41.96	42.31	42.20	1.21%	61,619
Jan 13, 2025	41.13	41.84	41.02	41.80	41.70	0.80%	69,493
Jan 10, 2025	41.70	41.70	41.26	41.47	41.37	-1.29%	44,674
Jan 8, 2025	41.82	42.01	41.60	42.01	41.91	0.02%	20,336
Jan 7, 2025	42.53	42.53	41.82	42.00	41.90	-0.69%	53,167
Jan 6, 2025	42.56	42.76	42.27	42.29	42.18	0.13%	25,421