XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	33.71	33.71	33.71	33.71	33.71	0.36%	100
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
May 12, 2026	33.27	33.35	33.22	33.35	33.35	0.01%	1,221
May 11, 2026	33.34	33.40	33.33	33.34	33.34	-	1,233
May 8, 2026	33.32	33.37	33.32	33.34	33.34	0.26%	1,231
May 7, 2026	33.32	33.35	33.25	33.25	33.25	-0.09%	14,039
May 6, 2026	33.26	33.29	33.25	33.29	33.28	0.44%	323
May 5, 2026	33.17	33.17	33.14	33.14	33.14	0.30%	936
May 4, 2026	33.13	33.13	32.94	33.04	33.04	-0.24%	35,932
May 1, 2026	33.17	33.17	33.09	33.12	33.12	0.08%	36,037
Apr 30, 2026	32.99	33.10	32.97	33.10	33.10	0.41%	3,881
Apr 29, 2026	32.91	32.96	32.85	32.96	32.96	0.10%	1,247
Apr 28, 2026	32.96	32.96	32.85	32.93	32.93	-0.13%	3,627
Apr 27, 2026	32.98	33.01	32.91	32.97	32.97	0.06%	4,145
Apr 24, 2026	32.86	32.99	32.86	32.95	32.95	0.37%	1,308
Apr 23, 2026	32.87	32.87	32.78	32.83	32.83	-0.34%	7,333
Apr 22, 2026	32.83	32.94	32.83	32.94	32.94	0.61%	805
Apr 21, 2026	32.81	32.81	32.73	32.74	32.74	-0.32%	3,184
Apr 20, 2026	32.86	32.86	32.83	32.84	32.84	-0.12%	944
Apr 17, 2026	32.96	32.96	32.88	32.88	32.88	0.40%	477
Apr 16, 2026	32.68	32.75	32.66	32.75	32.75	0.23%	3,731
Apr 15, 2026	32.59	32.68	32.59	32.68	32.68	0.32%	1,344
Apr 14, 2026	32.53	32.57	32.53	32.57	32.57	0.52%	1,961
Apr 13, 2026	32.24	32.40	32.24	32.40	32.40	0.59%	2,381
Apr 10, 2026	32.22	32.24	32.20	32.21	32.21	-0.11%	1,318
Apr 9, 2026	32.09	32.28	32.09	32.25	32.25	0.50%	2,214
Apr 8, 2026	32.09	32.09	32.09	32.09	32.09	1.41%	114
Apr 7, 2026	31.36	31.64	31.36	31.64	31.64	0.03%	83,604
Apr 6, 2026	31.60	31.63	31.54	31.63	31.63	0.49%	2,776