Register for real-time alerts, custom portfolio, and market movers
XZMJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 21.785 | 0.01 | 0.03% | 21.80 | 21.85 | 21.7175 | 20,037 |
| Jun 13 2024 | 21.7775 | -0.46 | -2.08% | 21.895 | 22.055 | 21.76 | 2,391 |
| Jun 12 2024 | 22.24 | 0.25 | 1.15% | 21.94 | 22.4775 | 21.94 | 27,759 |
| Jun 11 2024 | 21.9875 | -0.26 | -1.15% | 22.035 | 22.1525 | 21.94 | 1,629 |
| Jun 10 2024 | 22.2425 | 0.14 | 0.64% | 22.125 | 22.2525 | 22.095 | 34 |
| Jun 07 2024 | 22.10 | -0.03 | -0.11% | 22.095 | 22.1425 | 22.075 | 26,043 |
| Jun 06 2024 | 22.125 | 0.05 | 0.25% | 22.06 | 22.42 | 22.0125 | 84,158 |
| Jun 05 2024 | 22.07 | -0.02 | -0.10% | 21.965 | 22.1275 | 21.9275 | 6,365 |
| Jun 04 2024 | 22.0925 | 0.05 | 0.23% | 22.145 | 22.265 | 22.0175 | 3,087 |
| Jun 03 2024 | 22.0425 | 0.35 | 1.63% | 21.995 | 22.0925 | 21.925 | 1,336 |
| May 31 2024 | 21.69 | 0.13 | 0.61% | 21.74 | 21.8825 | 21.6875 | 1,212 |
| May 30 2024 | 21.5575 | 0.22 | 1.02% | 21.53 | 21.565 | 21.53 | 13 |
| May 29 2024 | 21.34 | -0.46 | -2.11% | 21.565 | 21.575 | 21.325 | 35,915 |
| May 28 2024 | 21.80 | 0.10 | 0.44% | 21.80 | 21.86 | 21.7375 | 7,850 |
| May 24 2024 | 21.705 | 0.13 | 0.61% | 21.575 | 21.73 | 21.575 | 2,457 |
| May 23 2024 | 21.5725 | 0.00 | 0.00% | 21.67 | 21.68 | 21.5225 | 1,437 |
| May 22 2024 | 21.5725 | -0.23 | -1.04% | 21.57 | 21.61 | 21.5175 | 5,600 |
| May 21 2024 | 21.80 | -0.18 | -0.81% | 21.795 | 21.85 | 21.735 | 2,868 |
| May 20 2024 | 21.9775 | 0.22 | 1.00% | 21.94 | 22.01 | 21.89 | 147,057 |
| May 17 2024 | 21.76 | -0.04 | -0.16% | 21.735 | 21.83 | 21.7075 | 50,747 |
| May 16 2024 | 21.795 | 0.07 | 0.32% | 21.96 | 22.0175 | 21.7875 | 24,517 |
| May 15 2024 | 21.725 | 0.28 | 1.31% | 21.485 | 21.785 | 21.475 | 2,208 |
| May 14 2024 | 21.445 | 0.15 | 0.68% | 21.38 | 21.5025 | 21.305 | 22,952 |
| May 13 2024 | 21.30 | -0.12 | -0.57% | 21.35 | 21.385 | 21.30 | 3,020 |
| May 10 2024 | 21.4225 | 0.03 | 0.14% | 21.50 | 21.545 | 21.3775 | 2,822 |
| May 09 2024 | 21.3925 | 0.06 | 0.28% | 21.155 | 21.4125 | 21.105 | 368 |
| May 08 2024 | 21.3325 | -0.40 | -1.82% | 21.29 | 21.3625 | 21.255 | 20,211 |
| May 07 2024 | 21.7275 | 0.03 | 0.15% | 21.82 | 21.82 | 21.685 | 123 |
| May 03 2024 | 21.695 | 0.23 | 1.07% | 21.59 | 21.96 | 21.525 | 4,040 |
| May 02 2024 | 21.465 | 0.34 | 1.62% | 21.39 | 21.565 | 21.3775 | 12,507 |
| May 01 2024 | 21.1225 | -0.14 | -0.64% | 21.1225 | 21.1225 | 21.1225 | 765 |
| Apr 30 2024 | 21.2575 | 0.02 | 0.11% | 21.445 | 21.47 | 21.255 | 12,748 |
| Apr 29 2024 | 21.235 | 0.20 | 0.94% | 21.35 | 21.38 | 21.21 | 5,366 |
| Apr 26 2024 | 21.0375 | 0.16 | 0.75% | 21.10 | 21.1825 | 20.9475 | 15,061 |
| Apr 25 2024 | 20.88 | -0.35 | -1.63% | 20.975 | 21.0725 | 20.73 | 65,782 |
| Apr 24 2024 | 21.225 | 0.10 | 0.47% | 21.32 | 21.3725 | 21.2075 | 27,307 |
| Apr 23 2024 | 21.125 | 0.19 | 0.91% | 21.00 | 21.14 | 21.00 | 98 |
| Apr 22 2024 | 20.935 | -0.03 | -0.13% | 20.94 | 20.9525 | 20.9125 | 354 |
| Apr 19 2024 | 20.9625 | -0.16 | -0.77% | 20.785 | 20.975 | 20.7725 | 31,107 |
| Apr 18 2024 | 21.125 | 0.07 | 0.33% | 21.175 | 21.1975 | 20.9975 | 1,904 |
| Apr 17 2024 | 21.055 | -0.28 | -1.29% | 21.135 | 21.1875 | 21.055 | 4,862 |
| Apr 16 2024 | 21.33 | -0.46 | -2.10% | 21.32 | 21.3975 | 21.2875 | 6,628 |
| Apr 15 2024 | 21.7875 | -0.02 | -0.07% | 21.825 | 21.91 | 21.7425 | 973 |
| Apr 12 2024 | 21.8025 | -0.04 | -0.17% | 22.03 | 22.07 | 21.765 | 38,152 |
| Apr 11 2024 | 21.84 | -0.03 | -0.13% | 21.98 | 21.9925 | 21.72 | 13,522 |
| Apr 10 2024 | 21.8675 | -0.26 | -1.16% | 22.135 | 22.185 | 21.8325 | 335 |
| Apr 09 2024 | 22.125 | -0.07 | -0.30% | 22.245 | 22.295 | 22.0975 | 9,905 |
| Apr 08 2024 | 22.1925 | 0.15 | 0.66% | 22.105 | 22.205 | 22.0625 | 203 |
| Apr 05 2024 | 22.0475 | -0.24 | -1.07% | 21.985 | 22.0675 | 21.855 | 1,231 |
| Apr 04 2024 | 22.285 | 0.07 | 0.30% | 22.22 | 22.37 | 22.1875 | 2,672 |
| Apr 03 2024 | 22.2175 | 0.21 | 0.94% | 22.04 | 22.22 | 22.00 | 19,476 |
| Apr 02 2024 | 22.01 | -0.48 | -2.13% | 22.15 | 22.1725 | 21.905 | 31,411 |
| Mar 28 2024 | 22.49 | -0.04 | -0.18% | 22.26 | 22.5275 | 22.26 | 2,092 |
| Mar 27 2024 | 22.53 | -0.01 | -0.02% | 22.47 | 22.60 | 22.47 | 4,490 |
| Mar 26 2024 | 22.535 | 0.14 | 0.61% | 22.52 | 22.5425 | 22.445 | 12,852 |
| Mar 25 2024 | 22.3975 | -0.27 | -1.18% | 22.36 | 22.415 | 22.36 | 12,151 |
| Mar 22 2024 | 22.665 | -0.05 | -0.22% | 22.655 | 22.68 | 22.655 | 94 |
| Mar 21 2024 | 22.715 | 0.24 | 1.07% | 22.715 | 22.79 | 22.565 | 1,174,527 |
| Mar 20 2024 | 22.475 | 0.02 | 0.08% | 22.495 | 22.525 | 22.4325 | 764 |
| Mar 19 2024 | 22.4575 | 0.07 | 0.34% | 22.305 | 22.4575 | 22.2825 | 749 |
| Mar 18 2024 | 22.3825 | 0.37 | 1.69% | 22.35 | 22.395 | 22.30 | 35,465 |
