XJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.80	49.80	49.18	49.48	49.48	0.59%	6,218
May 21, 2026	48.71	49.19	48.45	49.19	49.19	0.37%	39,504
May 20, 2026	48.24	49.01	48.24	49.01	49.01	1.91%	18,156
May 19, 2026	48.34	48.34	47.83	48.09	48.09	-0.97%	20,528
May 18, 2026	48.55	48.78	48.40	48.56	48.56	-0.12%	21,219
May 15, 2026	48.73	48.73	48.52	48.62	48.62	-1.51%	15,190
May 14, 2026	49.26	49.54	49.11	49.37	49.37	0.42%	22,860
May 13, 2026	49.29	49.44	49.04	49.16	49.16	-0.08%	14,818
May 12, 2026	49.38	49.62	48.77	49.20	49.20	-0.76%	17,649
May 11, 2026	49.79	49.82	49.57	49.58	49.58	-0.61%	220,501
May 8, 2026	49.90	50.01	49.67	49.88	49.88	0.75%	7,981
May 7, 2026	50.34	50.60	49.46	49.51	49.51	-1.53%	70,980
May 6, 2026	49.86	50.33	49.86	50.28	50.28	2.09%	24,196
May 5, 2026	48.94	49.30	48.84	49.25	49.25	1.43%	12,226
May 4, 2026	48.87	49.09	48.37	48.56	48.56	-0.86%	29,401
May 1, 2026	48.98	49.23	48.91	48.98	48.98	0.04%	12,595
Apr 30, 2026	48.36	48.96	48.36	48.96	48.96	1.60%	37,584
Apr 29, 2026	48.52	48.52	47.95	48.19	48.19	-0.54%	28,062
Apr 28, 2026	48.56	48.66	48.38	48.45	48.45	-1.30%	9,559
Apr 27, 2026	49.03	49.18	48.93	49.09	49.09	0.08%	5,083
Apr 24, 2026	49.07	49.15	48.81	49.05	49.05	0.35%	18,372
Apr 23, 2026	49.00	49.17	48.58	48.88	48.87	-0.30%	13,153
Apr 22, 2026	49.81	49.81	48.87	49.02	49.02	-0.42%	21,639
Apr 21, 2026	49.66	49.90	49.09	49.23	49.23	-0.71%	10,169
Apr 20, 2026	49.12	49.59	49.12	49.58	49.58	0.67%	20,942
Apr 17, 2026	48.65	49.54	48.65	49.25	49.25	2.18%	16,889
Apr 16, 2026	48.14	48.30	47.93	48.20	48.20	0.48%	17,640
Apr 15, 2026	48.26	48.26	47.87	47.97	47.97	-0.66%	22,373
Apr 14, 2026	47.95	48.40	47.95	48.29	48.29	0.52%	66,745
Apr 13, 2026	47.27	48.06	47.27	48.04	48.04	1.50%	14,394
Apr 10, 2026	47.40	47.54	47.33	47.33	47.33	-0.49%	16,586
Apr 9, 2026	47.22	47.78	47.22	47.56	47.56	0.47%	15,520
Apr 8, 2026	47.61	47.68	47.25	47.34	47.34	2.90%	12,918
Apr 7, 2026	45.74	46.10	45.68	46.00	46.00	0.11%	197,093
Apr 6, 2026	45.73	46.02	45.62	45.96	45.96	0.43%	41,096
Apr 2, 2026	45.00	45.84	45.00	45.76	45.76	-0.05%	11,341
Apr 1, 2026	45.79	46.13	45.66	45.78	45.78	0.90%	28,973
Mar 31, 2026	44.63	45.43	44.45	45.37	45.37	3.13%	15,702
Mar 30, 2026	44.78	44.78	43.80	44.00	43.99	-0.82%	14,521
Mar 27, 2026	44.77	44.88	44.27	44.36	44.36	-1.55%	27,786
Mar 26, 2026	45.27	45.67	45.03	45.06	45.06	-1.52%	10,342
Mar 25, 2026	45.94	45.94	45.51	45.76	45.76	0.54%	32,618
Mar 24, 2026	44.91	45.62	44.91	45.51	45.51	0.71%	20,791
Mar 23, 2026	45.06	45.79	45.06	45.19	45.19	2.06%	12,171
Mar 20, 2026	45.09	45.09	43.88	44.28	44.28	-2.25%	14,319
Mar 19, 2026	44.57	45.48	44.57	45.30	45.30	0.22%	42,467
Mar 18, 2026	45.43	45.79	45.14	45.20	45.20	-1.01%	18,580
Mar 17, 2026	45.72	45.85	45.54	45.66	45.66	0.80%	6,856
Mar 16, 2026	45.53	45.86	45.32	45.40	45.30	0.78%	12,072
Mar 13, 2026	45.46	45.49	44.91	45.05	44.95	0.07%	11,204