XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.87	33.87	33.83	33.83	33.83	0.09%	2,000
Jul 23, 2026	33.80	33.82	33.80	33.80	33.80	-0.47%	1,079
Jul 22, 2026	33.97	33.97	33.96	33.96	33.96	-0.01%	425
Jul 21, 2026	33.95	33.97	33.95	33.97	33.97	0.40%	253
Jul 20, 2026	33.90	33.92	33.83	33.83	33.83	-0.12%	1,075
Jul 17, 2026	33.89	33.90	33.83	33.87	33.87	-0.27%	3,401
Jul 16, 2026	33.96	33.96	33.94	33.96	33.96	-0.12%	1,515
Jul 15, 2026	33.93	34.01	33.93	34.00	34.00	0.07%	1,897
Jul 14, 2026	33.95	33.98	33.94	33.98	33.98	0.24%	2,214
Jul 13, 2026	33.96	33.96	33.88	33.90	33.90	-0.28%	2,162
Jul 10, 2026	33.94	33.99	33.94	33.99	33.99	0.18%	405
Jul 9, 2026	33.95	33.95	33.91	33.93	33.93	0.30%	21,401
Jul 8, 2026	33.77	33.83	33.77	33.83	33.83	-0.10%	280
Jul 7, 2026	33.82	33.90	33.82	33.87	33.87	-0.11%	5,079
Jul 6, 2026	33.92	33.92	33.89	33.90	33.90	0.31%	2,160
Jul 2, 2026	33.76	33.84	33.73	33.80	33.80	-	12,379
Jul 1, 2026	33.78	33.84	33.78	33.80	33.80	-0.02%	14,820
Jun 30, 2026	33.78	33.81	33.78	33.81	33.81	0.29%	226,569
Jun 29, 2026	33.71	33.74	33.59	33.71	33.71	0.80%	2,330
Jun 26, 2026	33.46	33.56	33.44	33.44	33.44	-0.33%	4,026
Jun 25, 2026	33.58	33.66	33.55	33.55	33.55	0.06%	3,213
Jun 24, 2026	33.68	33.68	33.48	33.53	33.53	-0.06%	5,616
Jun 23, 2026	33.54	33.56	33.54	33.55	33.55	-0.49%	645
Jun 22, 2026	33.72	33.72	33.65	33.72	33.72	-0.09%	7,488
Jun 18, 2026	33.73	33.75	33.72	33.75	33.75	0.37%	2,169
Jun 17, 2026	33.72	33.75	33.59	33.62	33.62	-0.41%	5,046
Jun 16, 2026	33.74	33.82	33.74	33.76	33.76	-0.01%	4,748
Jun 15, 2026	33.71	33.83	33.71	33.77	33.77	0.52%	1,302
Jun 12, 2026	33.46	33.60	33.46	33.59	33.59	0.30%	3,260
Jun 11, 2026	33.27	33.50	33.27	33.49	33.49	0.66%	2,140
Jun 10, 2026	33.46	33.46	33.24	33.27	33.27	-0.59%	2,819
Jun 9, 2026	33.48	33.48	33.23	33.47	33.47	-0.14%	2,499
Jun 8, 2026	33.55	33.62	33.52	33.52	33.52	0.11%	1,253
Jun 5, 2026	33.62	33.62	33.42	33.48	33.48	-0.81%	10,214
Jun 4, 2026	33.58	33.76	33.58	33.75	33.75	0.18%	1,148
Jun 3, 2026	33.70	33.75	33.66	33.69	33.69	-0.17%	2,827
Jun 2, 2026	33.76	33.76	33.72	33.75	33.75	0.03%	2,141
Jun 1, 2026	33.76	33.78	33.68	33.74	33.74	-	23,259
May 29, 2026	33.74	33.74	33.72	33.74	33.74	0.18%	875
May 28, 2026	33.68	33.71	33.63	33.68	33.68	0.19%	1,009
May 27, 2026	33.56	33.65	33.56	33.61	33.61	0.01%	4,492
May 26, 2026	33.65	33.65	33.56	33.61	33.61	0.20%	1,154
May 22, 2026	33.53	33.55	33.52	33.54	33.54	0.15%	3,622
May 21, 2026	33.41	33.49	33.37	33.49	33.49	0.16%	3,336
May 20, 2026	33.37	33.47	33.37	33.44	33.44	0.27%	1,470
May 19, 2026	33.28	33.35	33.28	33.35	33.35	-0.15%	548
May 18, 2026	33.32	33.42	33.32	33.40	33.40	0.06%	1,323
May 15, 2026	33.35	33.39	33.35	33.38	33.38	-0.19%	2,181
May 14, 2026	33.40	33.47	33.40	33.44	33.44	0.12%	2,245
May 13, 2026	33.31	33.40	33.31	33.40	33.40	0.16%	383