XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.14	29.16	29.12	29.12	29.12	0.44%	2,058
Jan 16, 2025	28.98	29.05	28.97	29.00	29.00	-0.07%	8,261
Jan 15, 2025	28.99	29.03	28.91	29.02	29.02	1.05%	10,278
Jan 14, 2025	28.81	28.81	28.60	28.71	28.71	0.08%	6,997
Jan 13, 2025	28.50	28.69	28.50	28.69	28.69	0.28%	15,446
Jan 10, 2025	28.70	28.81	28.60	28.61	28.61	-0.80%	11,109
Jan 8, 2025	28.84	28.90	28.80	28.84	28.84	-0.09%	10,538
Jan 7, 2025	29.04	29.04	28.80	28.87	28.87	-0.50%	19,785
Jan 6, 2025	29.11	29.11	28.97	29.01	29.01	0.17%	39,837
Jan 3, 2025	28.84	29.00	28.83	28.96	28.96	0.73%	75,219
Jan 2, 2025	28.82	28.92	28.67	28.75	28.75	-0.07%	728,686
Dec 31, 2024	28.76	28.83	28.76	28.77	28.77	0.03%	42,334
Dec 30, 2024	28.77	28.83	28.76	28.76	28.76	-0.03%	8,675
Dec 27, 2024	28.79	28.84	28.77	28.77	28.77	-0.02%	6,002
Dec 26, 2024	28.77	28.78	28.77	28.78	28.78	0.02%	1,150
Dec 24, 2024	28.75	28.78	28.75	28.77	28.77	-0.02%	11,854
Dec 23, 2024	28.75	28.78	28.72	28.78	28.78	0.09%	4,225
Dec 20, 2024	28.66	28.77	28.66	28.75	28.75	0.10%	7,209
Dec 19, 2024	28.69	28.73	28.68	28.72	28.72	0.09%	1,484
Dec 18, 2024	28.71	28.80	28.68	28.70	28.70	-0.17%	20,862
Dec 17, 2024	28.71	28.76	28.70	28.75	28.75	0.16%	1,837
Dec 16, 2024	28.69	28.78	28.69	28.70	28.70	-0.14%	3,680
Dec 13, 2024	28.74	28.77	28.70	28.74	28.74	0.12%	11,082
Dec 12, 2024	28.71	28.72	28.68	28.71	28.71	-0.08%	3,705
Dec 11, 2024	28.74	28.76	28.69	28.73	28.73	-0.05%	5,917
Dec 10, 2024	28.67	28.77	28.67	28.74	28.74	0.07%	8,197
Dec 9, 2024	28.67	28.76	28.67	28.73	28.73	0.04%	14,924
Dec 6, 2024	28.66	28.72	28.66	28.71	28.71	0.05%	1,162
Dec 5, 2024	28.71	28.71	28.66	28.70	28.70	-	2,010
Dec 4, 2024	28.72	28.73	28.66	28.70	28.70	0.05%	8,820
Dec 3, 2024	28.65	28.73	28.64	28.69	28.69	0.09%	40,279
Dec 2, 2024	28.65	28.73	28.64	28.66	28.66	-0.07%	12,971
Nov 29, 2024	28.63	28.68	28.63	28.68	28.68	0.02%	3,328
Nov 27, 2024	28.63	28.68	28.62	28.68	28.68	0.17%	9,348
Nov 26, 2024	28.56	28.64	28.56	28.63	28.63	-0.02%	11,342
Nov 25, 2024	28.62	28.65	28.61	28.63	28.63	-0.03%	1,750
Nov 22, 2024	28.59	28.67	28.59	28.64	28.64	0.05%	6,895
Nov 21, 2024	28.61	28.66	28.58	28.63	28.63	0.03%	12,509
Nov 20, 2024	28.57	28.64	28.56	28.62	28.62	0.09%	4,624
Nov 19, 2024	28.59	28.67	28.57	28.59	28.59	0.02%	8,948
Nov 18, 2024	28.57	28.61	28.55	28.59	28.59	0.02%	6,410
Nov 15, 2024	28.59	28.61	28.56	28.58	28.58	0.04%	5,826
Nov 14, 2024	28.54	28.64	28.54	28.57	28.57	-0.12%	4,313
Nov 13, 2024	28.61	28.62	28.57	28.61	28.61	0.02%	2,459
Nov 12, 2024	28.61	28.61	28.56	28.60	28.60	0.14%	2,836
Nov 11, 2024	28.56	28.61	28.56	28.56	28.56	-0.10%	9,577
Nov 8, 2024	28.56	28.64	28.56	28.59	28.59	0.03%	182,514
Nov 7, 2024	28.54	28.58	28.53	28.58	28.58	0.09%	7,905
Nov 6, 2024	28.52	28.60	28.50	28.56	28.56	0.44%	20,457
Nov 5, 2024	28.46	28.53	28.43	28.43	28.43	0.02%	43,665
Nov 4, 2024	28.38	28.44	28.38	28.43	28.43	0.05%	17,860
Nov 1, 2024	28.39	28.45	28.39	28.41	28.41	0.21%	21,051
Oct 31, 2024	28.39	28.46	28.34	28.35	28.35	-0.34%	3,168
Oct 30, 2024	28.44	28.47	28.44	28.45	28.45	-	6,140
Oct 29, 2024	28.45	28.45	28.42	28.45	28.45	0.09%	4,367
Oct 28, 2024	28.45	28.47	28.42	28.42	28.42	0.04%	8,722
Oct 25, 2024	28.45	28.47	28.41	28.41	28.41	-0.04%	16,930
Oct 24, 2024	28.43	28.46	28.37	28.42	28.42	-0.02%	11,841
Oct 23, 2024	28.51	28.51	28.38	28.43	28.43	-0.04%	54,095
Oct 22, 2024	28.39	28.47	28.38	28.44	28.44	-	1,150
Oct 21, 2024	28.34	28.47	28.34	28.44	28.44	0.12%	7,388
Oct 18, 2024	28.36	28.42	28.36	28.40	28.40	-	14,554
Oct 17, 2024	28.39	28.45	28.36	28.40	28.40	0.04%	5,067
Oct 16, 2024	28.31	28.39	28.31	28.39	28.39	0.09%	1,441
Oct 15, 2024	28.35	28.41	28.33	28.37	28.37	-0.09%	9,690
Oct 14, 2024	28.31	28.39	28.31	28.39	28.39	0.12%	9,849
Oct 11, 2024	28.23	28.40	28.23	28.36	28.36	0.25%	15,245
Oct 10, 2024	28.26	28.32	28.26	28.29	28.29	-0.12%	24,832
Oct 9, 2024	28.20	28.32	28.20	28.32	28.32	-	8,897
Oct 8, 2024	28.21	28.32	28.21	28.32	28.32	0.30%	7,577
Oct 7, 2024	28.27	28.29	28.20	28.24	28.24	-0.23%	6,275
Oct 4, 2024	28.29	28.30	28.22	28.30	28.30	0.26%	3,586
Oct 3, 2024	28.26	28.27	28.22	28.23	28.23	-0.10%	3,694
Oct 2, 2024	28.23	28.27	28.23	28.26	28.26	0.14%	7,014
Oct 1, 2024	28.23	28.25	28.19	28.22	28.22	-0.44%	3,256
Sep 30, 2024	28.21	28.34	28.21	28.34	28.34	0.24%	98,099
Sep 27, 2024	28.25	28.31	28.25	28.27	28.27	-0.14%	8,811
Sep 26, 2024	28.29	28.31	28.24	28.31	28.31	0.05%	15,694
Sep 25, 2024	28.32	28.32	28.27	28.30	28.30	0.05%	3,155
Sep 24, 2024	28.21	28.29	28.21	28.28	28.28	0.09%	3,268
Sep 23, 2024	28.26	28.29	28.21	28.26	28.26	0.06%	6,689
Sep 20, 2024	28.26	28.28	28.19	28.24	28.24	0.17%	4,806
Sep 19, 2024	28.20	28.26	28.19	28.19	28.19	0.15%	6,958
Sep 18, 2024	28.09	28.18	28.09	28.15	28.15	-0.03%	4,734
Sep 17, 2024	28.12	28.16	28.12	28.16	28.16	0.02%	615
Sep 16, 2024	28.09	28.18	28.09	28.15	28.15	0.06%	10,568
Sep 13, 2024	28.16	28.18	28.13	28.13	28.13	0.17%	7,296
Sep 12, 2024	28.06	28.13	28.01	28.09	28.09	0.15%	11,854
Sep 11, 2024	27.88	28.04	27.88	28.04	28.04	0.26%	908
Sep 10, 2024	27.88	27.97	27.88	27.97	27.97	0.16%	4,243
Sep 9, 2024	27.94	27.95	27.87	27.92	27.92	0.39%	12,090
Sep 6, 2024	27.80	27.86	27.80	27.82	27.82	-0.43%	503
Sep 5, 2024	27.93	27.94	27.86	27.94	27.94	-	12,352
Sep 4, 2024	27.95	28.02	27.91	27.94	27.94	0.06%	3,686
Sep 3, 2024	28.05	28.05	27.91	27.92	27.92	-0.64%	6,337
Aug 30, 2024	28.10	28.10	28.04	28.10	28.10	0.19%	3,674
Aug 29, 2024	28.06	28.07	28.05	28.05	28.05	0.08%	7,921
Aug 28, 2024	28.06	28.06	28.01	28.02	28.02	-0.13%	847
Aug 27, 2024	28.10	28.10	28.04	28.06	28.06	0.07%	2,604
Aug 26, 2024	28.01	28.04	28.01	28.04	28.04	0.04%	1,127