XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.88	30.95	30.70	30.70	30.70	-1.31%	6,116
Mar 26, 2026	31.25	31.25	31.08	31.11	31.11	-1.18%	4,715
Mar 25, 2026	31.48	31.48	31.39	31.48	31.48	0.41%	4,556
Mar 24, 2026	31.25	31.40	31.23	31.35	31.35	-0.25%	8,975
Mar 23, 2026	31.59	31.62	31.37	31.43	31.43	0.80%	12,088
Mar 20, 2026	31.37	31.40	31.06	31.18	31.18	-0.98%	50,710
Mar 19, 2026	31.25	31.52	31.25	31.49	31.49	-0.10%	38,942
Mar 18, 2026	31.69	31.70	31.51	31.52	31.52	-0.83%	42,698
Mar 17, 2026	31.85	31.85	31.77	31.79	31.78	0.17%	1,531
Mar 16, 2026	31.73	31.77	31.65	31.73	31.73	0.70%	10,289
Mar 13, 2026	31.75	31.75	31.49	31.51	31.51	-0.28%	27,584
Mar 12, 2026	31.66	31.70	31.60	31.60	31.60	-0.97%	1,222
Mar 11, 2026	31.94	31.94	31.81	31.91	31.91	0.03%	12,835
Mar 10, 2026	31.88	32.07	31.88	31.90	31.90	-0.19%	2,247
Mar 9, 2026	31.53	31.96	31.53	31.96	31.96	0.70%	3,016
Mar 6, 2026	31.74	31.86	31.68	31.74	31.74	-0.88%	13,754
Mar 5, 2026	31.97	32.02	31.84	32.02	32.02	-0.53%	1,802
Mar 4, 2026	32.13	32.22	32.13	32.19	32.19	0.47%	21,253
Mar 3, 2026	31.88	32.09	31.74	32.04	32.04	-0.50%	12,313
Mar 2, 2026	32.00	32.24	32.00	32.20	32.20	0.08%	20,112
Feb 27, 2026	32.08	32.18	32.06	32.17	32.17	-0.33%	7,023
Feb 26, 2026	32.28	32.29	32.17	32.28	32.28	-0.25%	15,151
Feb 25, 2026	32.26	32.37	32.26	32.36	32.36	0.43%	4,206
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