XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.11	32.18	32.06	32.15	32.15	-0.40%	818
Feb 26, 2026	32.28	32.29	32.22	32.28	32.28	-0.25%	2,789
Feb 25, 2026	32.30	32.36	32.28	32.36	32.36	0.43%	600
Feb 24, 2026	32.07	32.22	32.04	32.22	32.22	0.62%	4,004
Feb 23, 2026	32.10	32.14	32.01	32.02	32.02	-0.70%	5,924
Feb 20, 2026	32.07	32.25	32.07	32.25	32.25	0.47%	3,022
Feb 19, 2026	32.09	32.10	31.99	32.10	32.10	-	10,395
Feb 18, 2026	32.14	32.24	32.10	32.10	32.10	0.06%	4,529
Feb 17, 2026	31.90	32.13	31.85	32.08	32.08	0.12%	1,586
Feb 13, 2026	32.10	32.16	32.04	32.04	32.04	0.06%	16,283
Feb 12, 2026	32.27	32.27	32.01	32.02	32.02	-0.74%	3,720
Feb 11, 2026	32.26	32.29	32.25	32.26	32.26	0.02%	3,155
Feb 10, 2026	32.35	32.35	32.25	32.25	32.25	-0.17%	2,882
Feb 9, 2026	32.21	32.31	32.21	32.31	32.30	0.31%	2,374
Feb 6, 2026	32.08	32.23	32.07	32.21	32.20	1.12%	2,822
Feb 5, 2026	31.85	31.94	31.83	31.85	31.85	-0.66%	4,209
Feb 4, 2026	32.16	32.19	32.02	32.06	32.06	-0.33%	9,349
Feb 3, 2026	32.33	32.33	32.06	32.17	32.17	-0.44%	7,285
Feb 2, 2026	32.29	32.32	32.29	32.31	32.31	0.15%	54,404
Jan 30, 2026	32.24	32.26	32.14	32.26	32.26	0.09%	3,458
Jan 29, 2026	32.28	32.28	32.05	32.23	32.23	-0.27%	7,658
Jan 28, 2026	32.26	32.32	32.26	32.32	32.32	-0.04%	2,298
Jan 27, 2026	32.26	32.35	32.26	32.33	32.33	0.26%	14,098
Jan 26, 2026	32.23	32.27	32.22	32.25	32.25	0.24%	2,515
Jan 23, 2026	32.18	32.20	32.15	32.17	32.17	0.05%	4,035
Jan 22, 2026	32.08	32.16	32.08	32.16	32.16	0.20%	4,691
Jan 21, 2026	31.91	32.12	31.91	32.09	32.09	0.79%	4,438
Jan 20, 2026	31.99	32.00	31.84	31.84	31.84	-1.23%	3,617
Jan 16, 2026	32.25	32.25	32.16	32.24	32.24	0.03%	5,692
Jan 15, 2026	32.25	32.26	32.23	32.23	32.22	0.26%	2,082
Jan 14, 2026	32.15	32.18	32.04	32.14	32.14	-0.25%	50,409
Jan 13, 2026	32.27	32.28	32.19	32.22	32.22	-0.11%	11,971
Jan 12, 2026	32.20	32.30	32.16	32.26	32.25	0.05%	33,519
Jan 9, 2026	32.17	32.25	32.15	32.24	32.24	0.34%	2,390
Jan 8, 2026	32.12	32.13	32.07	32.13	32.13	0.02%	8,627
Jan 7, 2026	32.24	32.24	32.10	32.13	32.12	-0.11%	33,805
Jan 6, 2026	32.13	32.18	32.09	32.16	32.16	0.26%	191,058
Jan 5, 2026	32.09	32.15	32.05	32.08	32.08	0.30%	350,278
Jan 2, 2026	32.02	32.10	31.88	31.98	31.98	0.03%	216,833
Dec 31, 2025	31.97	32.01	31.93	31.97	31.97	0.05%	18,492
Dec 30, 2025	31.98	31.98	31.91	31.96	31.95	0.05%	5,858
Dec 29, 2025	31.99	31.99	31.92	31.94	31.94	-0.06%	1,894
Dec 26, 2025	31.96	31.97	31.90	31.96	31.96	0.13%	3,709
Dec 24, 2025	31.97	31.98	31.92	31.92	31.92	-0.03%	3,410
Dec 23, 2025	31.99	31.99	31.93	31.93	31.93	-	1,491
Dec 22, 2025	31.90	31.93	31.90	31.93	31.93	-0.01%	1,260
Dec 19, 2025	31.93	31.94	31.91	31.93	31.93	0.10%	3,394
Dec 18, 2025	31.90	31.90	31.90	31.90	31.90	0.02%	401
Dec 17, 2025	31.89	31.92	31.85	31.90	31.90	0.02%	4,045
Dec 16, 2025	31.92	31.93	31.86	31.89	31.89	-	2,787