XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.31%	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
Apr 2, 2026	31.05	31.48	31.05	31.48	31.48	-0.05%	12,196
Apr 1, 2026	31.49	31.59	31.44	31.49	31.49	0.67%	20,437
Mar 31, 2026	31.01	31.28	30.91	31.28	31.28	2.11%	1,867
Mar 30, 2026	30.87	30.87	30.52	30.63	30.63	-0.22%	5,772
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