XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	28.04	28.04	28.01	28.03	28.03	0.30%	4,358
Aug 22, 2024	28.02	28.03	27.95	27.95	27.95	-0.14%	3,299
Aug 21, 2024	28.00	28.00	27.97	27.99	27.99	-0.12%	5,608
Aug 20, 2024	27.98	28.05	27.97	28.02	28.02	0.05%	4,220
Aug 19, 2024	28.00	28.03	27.99	28.01	28.01	0.20%	9,955
Aug 16, 2024	27.86	27.99	27.86	27.95	27.95	0.02%	2,128
Aug 15, 2024	27.85	27.97	27.85	27.95	27.95	0.23%	6,402
Aug 14, 2024	27.83	27.89	27.82	27.88	27.88	0.39%	6,453
Aug 13, 2024	27.74	27.78	27.71	27.77	27.77	0.55%	1,388
Aug 12, 2024	27.64	27.71	27.62	27.62	27.62	0.07%	4,080
Aug 9, 2024	27.47	27.64	27.47	27.60	27.60	0.44%	7,818
Aug 8, 2024	27.51	27.51	27.46	27.48	27.48	0.91%	7,137
Aug 7, 2024	27.50	27.55	27.24	27.24	27.24	-0.33%	13,350
Aug 6, 2024	27.32	27.41	27.32	27.33	27.33	1.35%	3,415
Aug 5, 2024	26.79	27.28	26.72	26.96	26.96	-1.98%	14,795
Aug 2, 2024	27.59	27.59	27.41	27.50	27.50	-0.75%	8,016
Aug 1, 2024	27.89	27.89	27.67	27.71	27.71	-0.37%	11,686
Jul 31, 2024	27.78	27.84	27.78	27.82	27.82	0.28%	25,128
Jul 30, 2024	27.74	27.76	27.65	27.74	27.74	-0.08%	5,557
Jul 29, 2024	27.75	27.78	27.72	27.76	27.76	0.11%	4,440
Jul 26, 2024	27.74	27.77	27.72	27.73	27.73	0.32%	4,167
Jul 25, 2024	27.64	27.78	27.64	27.64	27.64	0.08%	1,094
Jul 24, 2024	27.74	27.76	27.62	27.62	27.62	-0.80%	35,903
Jul 23, 2024	27.78	27.88	27.78	27.84	27.84	0.03%	1,845
Jul 22, 2024	27.81	27.84	27.78	27.84	27.84	0.30%	3,749
Jul 19, 2024	27.74	27.77	27.73	27.75	27.75	-0.06%	688
Jul 18, 2024	27.83	27.83	27.76	27.77	27.77	-0.26%	4,003
Jul 17, 2024	27.83	27.85	27.81	27.84	27.84	-0.25%	5,343
Jul 16, 2024	27.86	27.91	27.85	27.91	27.91	0.16%	2,815
Jul 15, 2024	27.84	27.90	27.84	27.87	27.87	0.02%	6,894
Jul 12, 2024	27.88	27.91	27.83	27.86	27.86	0.14%	8,000
Jul 11, 2024	27.84	27.84	27.78	27.82	27.82	-0.10%	3,688
Jul 10, 2024	27.78	27.85	27.78	27.85	27.85	0.15%	5,030
Jul 9, 2024	27.77	27.85	27.77	27.81	27.81	0.02%	20,826
Jul 8, 2024	27.74	27.80	27.74	27.80	27.80	0.03%	3,219
Jul 5, 2024	27.77	27.80	27.76	27.79	27.79	0.19%	3,487
Jul 3, 2024	27.78	27.78	27.73	27.74	27.74	0.02%	3,584
Jul 2, 2024	27.68	27.77	27.67	27.74	27.74	0.12%	58,433