XJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.30	41.66	41.29	41.60	41.60	0.53%	8,095
Jun 26, 2025	41.08	41.41	41.01	41.38	41.38	1.42%	48,824
Jun 25, 2025	41.28	41.28	40.80	40.80	40.80	-1.11%	9,193
Jun 24, 2025	41.06	41.32	40.91	41.26	41.26	1.03%	15,711
Jun 23, 2025	40.54	40.87	40.15	40.84	40.84	1.21%	12,366
Jun 20, 2025	40.63	40.63	40.26	40.35	40.35	-0.32%	15,885
Jun 18, 2025	40.24	40.70	40.24	40.48	40.48	0.45%	49,034
Jun 17, 2025	40.41	40.55	40.23	40.30	40.30	-0.71%	10,750
Jun 16, 2025	40.46	40.80	40.46	40.59	40.59	0.62%	59,304
Jun 13, 2025	40.66	40.73	40.18	40.34	40.22	-1.45%	9,044
Jun 12, 2025	40.71	40.97	40.71	40.93	40.81	-0.09%	20,880
Jun 11, 2025	41.32	41.35	40.86	40.97	40.85	-0.70%	16,358
Jun 10, 2025	41.19	41.31	41.12	41.26	41.14	0.27%	5,425
Jun 9, 2025	41.02	41.31	40.90	41.15	41.03	0.29%	11,548
Jun 6, 2025	41.02	41.05	40.85	41.03	40.91	1.26%	8,044
Jun 5, 2025	40.79	40.84	40.46	40.52	40.40	-0.43%	23,737
Jun 4, 2025	40.82	40.83	40.70	40.70	40.58	-	5,825
Jun 3, 2025	40.19	40.76	40.18	40.70	40.58	1.18%	9,090
Jun 2, 2025	40.30	40.38	39.77	40.22	40.10	-0.15%	7,939
May 30, 2025	40.21	40.38	39.99	40.28	40.16	-0.49%	8,074
May 29, 2025	40.62	40.62	40.23	40.48	40.36	0.69%	12,814
May 28, 2025	40.76	40.76	40.20	40.20	40.08	-1.42%	15,930
May 27, 2025	40.43	40.78	40.17	40.78	40.66	2.18%	15,071
May 23, 2025	39.38	39.96	39.38	39.91	39.79	-0.20%	17,871
May 22, 2025	39.91	40.17	39.75	39.99	39.87	-0.15%	13,352
May 21, 2025	40.66	40.76	39.95	40.05	39.93	-2.50%	35,787
May 20, 2025	41.13	41.29	40.92	41.08	40.96	-0.18%	20,464
May 19, 2025	40.84	41.26	40.84	41.15	41.03	-0.29%	20,136
May 16, 2025	40.93	41.36	40.91	41.27	41.15	1.02%	15,763
May 15, 2025	40.62	40.90	40.57	40.85	40.73	0.28%	17,980
May 14, 2025	40.87	40.88	40.71	40.74	40.62	-0.28%	15,087
May 13, 2025	40.90	41.09	40.84	40.86	40.74	0.04%	22,327
May 12, 2025	40.76	40.90	40.50	40.84	40.72	3.60%	14,045
May 9, 2025	39.52	39.57	39.28	39.42	39.30	-0.18%	18,053
May 8, 2025	39.30	39.75	39.21	39.49	39.37	1.13%	27,443
May 7, 2025	39.01	39.18	38.82	39.05	38.94	0.26%	18,746
May 6, 2025	38.76	39.20	38.75	38.95	38.84	-0.49%	91,532
May 5, 2025	39.13	39.48	39.10	39.14	39.03	-0.36%	17,200
May 2, 2025	38.91	39.34	38.91	39.28	39.17	2.29%	9,731
May 1, 2025	38.37	38.68	38.37	38.40	38.29	0.68%	19,267
Apr 30, 2025	37.63	38.30	37.47	38.14	38.03	-0.12%	43,067
Apr 29, 2025	37.88	38.38	37.88	38.19	38.07	0.57%	11,423
Apr 28, 2025	38.18	38.22	37.63	37.97	37.86	0.05%	10,996
Apr 25, 2025	37.88	37.95	37.63	37.95	37.84	-0.26%	16,860
Apr 24, 2025	37.33	38.10	37.33	38.05	37.94	1.90%	10,052
Apr 23, 2025	37.78	38.37	37.22	37.34	37.23	1.58%	27,194
Apr 22, 2025	36.29	36.83	36.29	36.76	36.65	2.44%	47,515
Apr 21, 2025	36.40	36.40	35.51	35.89	35.78	-2.34%	14,970
Apr 17, 2025	36.64	36.95	36.52	36.75	36.64	1.03%	26,036
Apr 16, 2025	36.65	36.90	36.08	36.37	36.26	-1.49%	51,173