XJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.29	43.54	43.19	43.51	43.51	0.42%	14,823
Nov 19, 2024	42.81	43.40	42.81	43.33	43.33	0.13%	37,240
Nov 18, 2024	43.29	43.40	43.21	43.28	43.28	-0.15%	8,722
Nov 15, 2024	43.70	43.70	43.14	43.34	43.34	-0.80%	13,585
Nov 14, 2024	44.27	44.85	43.66	43.69	43.69	-0.92%	7,434
Nov 13, 2024	44.45	44.54	44.09	44.09	44.09	-0.53%	10,446
Nov 12, 2024	44.84	44.84	44.20	44.33	44.33	-1.03%	8,060
Nov 11, 2024	44.92	44.93	44.72	44.79	44.79	0.78%	5,498
Nov 8, 2024	44.20	44.49	44.18	44.45	44.45	0.38%	11,788
Nov 7, 2024	44.30	44.46	44.20	44.28	44.28	0.02%	42,923
Nov 6, 2024	43.87	44.30	43.76	44.27	44.27	4.06%	12,832
Nov 5, 2024	42.18	42.54	42.17	42.54	42.54	1.55%	6,098
Nov 4, 2024	41.88	42.20	41.88	41.89	41.89	0.22%	16,479
Nov 1, 2024	42.15	42.15	41.80	41.80	41.80	0.12%	6,723
Oct 31, 2024	42.21	42.25	41.73	41.75	41.75	-1.60%	23,744
Oct 30, 2024	42.63	42.73	42.41	42.43	42.43	0.10%	7,580
Oct 29, 2024	42.26	42.46	42.09	42.39	42.39	-0.05%	9,409
Oct 28, 2024	42.09	42.49	42.09	42.41	42.41	1.30%	8,789
Oct 25, 2024	42.31	42.32	41.81	41.86	41.86	-0.63%	5,447
Oct 24, 2024	42.17	42.28	42.12	42.13	42.13	-0.02%	10,208
Oct 23, 2024	42.36	42.36	41.90	42.14	42.14	-0.61%	9,565
Oct 22, 2024	42.43	42.49	42.19	42.40	42.40	-0.64%	13,686
Oct 21, 2024	43.14	43.14	42.67	42.67	42.67	-1.29%	2,899
Oct 18, 2024	43.17	43.25	43.09	43.23	43.23	0.14%	32,459
Oct 17, 2024	43.18	43.23	43.07	43.17	43.17	0.08%	10,513
Oct 16, 2024	42.93	43.26	42.92	43.14	43.14	0.81%	10,908
Oct 15, 2024	42.86	43.27	42.79	42.79	42.79	-0.23%	10,169
Oct 14, 2024	42.52	42.89	42.52	42.89	42.89	0.70%	1,834
Oct 11, 2024	41.87	42.60	41.87	42.59	42.59	1.87%	6,372
Oct 10, 2024	41.88	41.95	41.78	41.81	41.81	-0.61%	5,815
Oct 9, 2024	41.67	42.16	41.67	42.07	42.07	0.63%	7,338
Oct 8, 2024	41.80	41.95	41.66	41.80	41.80	0.19%	15,438
Oct 7, 2024	41.80	41.81	41.57	41.73	41.73	-0.67%	11,277
Oct 4, 2024	41.93	42.01	41.80	42.01	42.01	0.89%	8,787
Oct 3, 2024	41.71	41.76	41.48	41.64	41.64	-0.48%	4,317
Oct 2, 2024	41.75	41.91	41.75	41.84	41.84	-0.01%	8,582
Oct 1, 2024	42.27	42.27	41.63	41.84	41.84	-1.05%	7,874
Sep 30, 2024	42.08	42.29	41.99	42.29	42.29	0.12%	7,451
Sep 27, 2024	42.38	42.56	42.13	42.24	42.24	0.12%	17,372
Sep 26, 2024	42.19	42.37	42.04	42.19	42.19	0.97%	19,605
Sep 25, 2024	42.11	42.12	41.73	41.78	41.78	-1.31%	14,529
Sep 24, 2024	42.41	42.53	42.29	42.34	42.19	-0.13%	6,672
Sep 23, 2024	42.28	42.42	42.05	42.39	42.25	0.69%	28,181
Sep 20, 2024	42.45	42.45	42.08	42.10	41.96	-0.83%	13,147
Sep 19, 2024	42.52	42.55	42.28	42.45	42.31	1.76%	17,301
Sep 18, 2024	41.80	42.30	41.65	41.72	41.58	-0.12%	8,681
Sep 17, 2024	41.74	42.01	41.54	41.77	41.63	0.46%	34,003
Sep 16, 2024	41.38	41.58	41.29	41.58	41.44	1.04%	8,098
Sep 13, 2024	40.67	41.20	40.67	41.15	41.01	1.84%	14,226
Sep 12, 2024	40.39	40.57	40.35	40.41	40.27	0.80%	7,650
Sep 11, 2024	39.89	40.10	39.26	40.09	39.95	0.50%	30,168
Sep 10, 2024	40.04	40.04	39.58	39.89	39.75	-0.29%	37,636
Sep 9, 2024	39.97	40.21	39.97	40.01	39.87	0.34%	4,783
Sep 6, 2024	40.43	40.60	39.80	39.87	39.73	-1.07%	13,934
Sep 5, 2024	40.54	40.62	40.21	40.30	40.17	-0.98%	20,245
Sep 4, 2024	40.68	40.94	40.56	40.70	40.56	0.02%	9,953
Sep 3, 2024	41.44	41.44	40.69	40.69	40.55	-2.66%	3,740
Aug 30, 2024	41.61	41.85	41.43	41.81	41.66	0.57%	6,218
Aug 29, 2024	41.65	41.85	41.41	41.57	41.43	0.50%	18,987
Aug 28, 2024	41.32	41.55	41.14	41.36	41.22	-0.46%	12,280
Aug 27, 2024	41.43	41.67	41.42	41.56	41.41	-0.56%	7,061
Aug 26, 2024	42.01	42.01	41.75	41.79	41.65	-0.33%	22,337
Aug 23, 2024	41.61	41.98	41.61	41.93	41.79	2.27%	27,888
Aug 22, 2024	41.21	41.28	40.95	41.00	40.86	-0.43%	16,480
Aug 21, 2024	40.78	41.18	40.78	41.18	41.03	1.24%	4,055
Aug 20, 2024	41.04	41.04	40.60	40.67	40.53	-0.72%	10,086
Aug 19, 2024	40.65	41.02	40.65	40.97	40.83	0.85%	30,938
Aug 16, 2024	40.72	40.74	40.52	40.62	40.48	0.14%	10,312
Aug 15, 2024	40.53	40.76	40.42	40.57	40.43	1.74%	7,020
Aug 14, 2024	40.01	40.01	39.73	39.87	39.73	0.05%	58,107
Aug 13, 2024	39.54	39.92	39.54	39.85	39.71	1.60%	4,220
Aug 12, 2024	39.68	39.97	39.22	39.22	39.09	-1.01%	12,960
Aug 9, 2024	39.63	39.67	39.43	39.62	39.49	0.05%	11,743
Aug 8, 2024	39.15	39.64	39.15	39.60	39.47	2.30%	19,508
Aug 7, 2024	39.69	39.69	38.71	38.71	38.58	-1.09%	99,756
Aug 6, 2024	39.02	39.58	38.75	39.14	39.00	0.95%	28,089
Aug 5, 2024	37.97	39.06	37.52	38.77	38.64	-2.69%	12,159
Aug 2, 2024	39.94	39.94	39.56	39.84	39.70	-2.69%	16,784
Aug 1, 2024	41.92	42.14	40.72	40.94	40.80	-2.39%	13,555
Jul 31, 2024	42.24	42.51	41.67	41.94	41.80	0.53%	18,002
Jul 30, 2024	41.68	41.90	41.44	41.72	41.58	0.60%	17,705
Jul 29, 2024	41.76	41.76	41.43	41.47	41.33	-0.21%	12,399
Jul 26, 2024	41.65	41.71	41.36	41.56	41.42	1.49%	17,769
Jul 25, 2024	40.93	41.36	40.77	40.95	40.81	0.96%	10,845
Jul 24, 2024	41.15	41.24	40.56	40.56	40.42	-1.88%	20,391
Jul 23, 2024	41.12	41.50	41.12	41.34	41.20	0.24%	11,699
Jul 22, 2024	40.87	41.85	40.63	41.24	41.10	1.27%	37,202
Jul 19, 2024	40.71	40.85	40.66	40.72	40.58	-0.63%	21,421
Jul 18, 2024	41.46	41.82	40.89	40.98	40.84	-1.28%	20,014
Jul 17, 2024	42.09	42.09	41.51	41.51	41.37	-1.45%	13,770
Jul 16, 2024	41.29	42.12	41.29	42.12	41.98	2.72%	32,874
Jul 15, 2024	40.98	41.34	40.82	41.01	40.87	0.48%	13,945
Jul 12, 2024	40.61	41.02	40.61	40.81	40.67	0.95%	12,276
Jul 11, 2024	39.89	40.45	39.89	40.42	40.29	2.47%	9,882
Jul 10, 2024	39.02	39.45	39.02	39.45	39.32	1.36%	11,217
Jul 9, 2024	39.11	39.17	38.92	38.92	38.79	-0.73%	10,360
Jul 8, 2024	39.28	39.38	39.12	39.21	39.07	0.14%	17,515
Jul 5, 2024	39.39	39.39	38.96	39.15	39.02	-0.51%	14,678
Jul 3, 2024	39.48	39.51	39.28	39.35	39.22	0.03%	14,818
Jul 2, 2024	39.06	39.34	39.06	39.34	39.21	0.54%	15,470