XDJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	28.53	28.53	28.47	28.47	28.47	-0.12%	710
Dec 31, 2024	28.48	28.51	28.48	28.51	28.51	-0.04%	2,190
Dec 30, 2024	28.52	28.52	28.52	28.52	28.52	0.05%	77
Dec 27, 2024	28.50	28.50	28.50	28.50	28.50	0.04%	1,491
Dec 26, 2024	28.52	28.52	28.49	28.49	28.49	-	264
Dec 24, 2024	28.49	28.49	28.49	28.49	28.49	0.04%	3
Dec 23, 2024	28.51	28.51	28.48	28.48	28.48	0.04%	476
Dec 20, 2024	28.40	28.51	28.40	28.47	28.47	0.20%	3,085
Dec 19, 2024	28.41	28.41	28.41	28.41	28.41	0.08%	-
Dec 18, 2024	28.41	28.51	28.39	28.39	28.39	-0.28%	14,622
Dec 17, 2024	28.45	28.47	28.42	28.47	28.47	0.01%	2,554
Dec 16, 2024	28.47	28.47	28.47	28.47	28.47	0.02%	64
Dec 13, 2024	28.41	28.46	28.41	28.46	28.46	0.05%	861
Dec 12, 2024	28.49	28.49	28.45	28.45	28.45	-0.02%	1,101
Dec 11, 2024	28.38	28.49	28.38	28.45	28.45	0.07%	7,216
Dec 10, 2024	28.48	28.48	28.43	28.43	28.43	0.02%	3,009
Dec 9, 2024	28.42	28.43	28.40	28.43	28.43	-	2,453
Dec 6, 2024	28.40	28.43	28.40	28.43	28.43	0.14%	987
Dec 5, 2024	28.41	28.45	28.38	28.39	28.39	-0.05%	1,009
Dec 4, 2024	28.37	28.40	28.37	28.40	28.40	-	600
Dec 3, 2024	28.40	28.40	28.40	28.40	28.40	-	316
Dec 2, 2024	28.39	28.40	28.39	28.40	28.40	0.04%	1,193
Nov 29, 2024	28.39	28.39	28.39	28.39	28.39	0.07%	6
Nov 27, 2024	28.37	28.37	28.37	28.37	28.37	-	-
Nov 26, 2024	28.37	28.37	28.37	28.37	28.37	0.12%	359
Nov 25, 2024	28.33	28.36	28.33	28.34	28.34	0.06%	899
Nov 22, 2024	28.29	28.32	28.29	28.32	28.32	0.02%	326
Nov 21, 2024	28.28	28.31	28.28	28.31	28.31	0.02%	1,061
Nov 20, 2024	28.31	28.31	28.31	28.31	28.31	-0.02%	-
Nov 19, 2024	28.31	28.31	28.31	28.31	28.31	-	141
Nov 18, 2024	28.31	28.31	28.31	28.31	28.31	0.09%	91
Nov 15, 2024	28.24	28.29	28.23	28.29	28.29	-0.07%	247
Nov 14, 2024	28.31	28.31	28.31	28.31	28.31	-	-
Nov 13, 2024	28.31	28.31	28.31	28.31	28.31	0.04%	-
Nov 12, 2024	28.26	28.31	28.26	28.30	28.30	-	1,629
Nov 11, 2024	28.28	28.30	28.27	28.30	28.30	0.02%	998
Nov 8, 2024	28.29	28.29	28.29	28.29	28.29	0.09%	-
Nov 7, 2024	28.27	28.27	28.22	28.27	28.27	0.11%	15,070
Nov 6, 2024	28.24	28.24	28.24	28.24	28.24	0.39%	101
Nov 5, 2024	28.12	28.13	28.10	28.13	28.13	0.25%	2,751
Nov 4, 2024	28.06	28.06	28.06	28.06	28.06	0.07%	-
Nov 1, 2024	28.03	28.04	28.03	28.04	28.04	0.13%	515
Oct 31, 2024	28.00	28.00	28.00	28.00	28.00	-0.32%	-
Oct 30, 2024	28.08	28.09	28.07	28.09	28.09	-0.04%	1,231
Oct 29, 2024	28.11	28.11	28.06	28.10	28.10	0.05%	1,201
Oct 28, 2024	28.07	28.09	28.07	28.09	28.09	0.14%	826
Oct 25, 2024	28.02	28.05	28.02	28.05	28.05	-0.05%	107
Oct 24, 2024	28.04	28.06	28.02	28.06	28.06	0.05%	221
Oct 23, 2024	28.02	28.05	27.99	28.05	28.05	-0.16%	3,724
Oct 22, 2024	28.09	28.09	28.09	28.09	28.09	0.03%	-
Oct 21, 2024	28.03	28.08	28.03	28.08	28.08	0.01%	280
Oct 18, 2024	28.08	28.08	28.08	28.08	28.08	0.12%	300
Oct 17, 2024	27.99	28.05	27.99	28.05	28.05	0.07%	6,296
Oct 16, 2024	27.97	28.05	27.97	28.03	28.03	0.13%	2,812
Oct 15, 2024	27.98	27.99	27.97	27.99	27.99	-0.16%	786
Oct 14, 2024	28.04	28.04	28.04	28.04	28.04	0.20%	-
Oct 11, 2024	27.94	27.98	27.93	27.98	27.98	0.16%	990
Oct 10, 2024	27.89	27.94	27.89	27.94	27.94	-	1,033
Oct 9, 2024	27.90	27.94	27.90	27.94	27.94	0.20%	118
Oct 8, 2024	27.88	27.88	27.88	27.88	27.88	0.26%	-
Oct 7, 2024	27.75	27.81	27.75	27.81	27.81	-0.29%	200
Oct 4, 2024	27.89	27.89	27.84	27.89	27.89	0.33%	1,191
Oct 3, 2024	27.76	27.80	27.74	27.80	27.80	-0.12%	2,188
Oct 2, 2024	27.79	27.83	27.77	27.83	27.83	0.18%	1,670
Oct 1, 2024	27.78	27.81	27.78	27.78	27.78	-0.36%	8,830
Sep 30, 2024	27.88	27.88	27.88	27.88	27.88	0.09%	701
Sep 27, 2024	27.85	27.86	27.84	27.86	27.86	-0.10%	9,236
Sep 26, 2024	27.91	27.91	27.84	27.88	27.88	0.08%	11,026
Sep 25, 2024	27.84	27.86	27.83	27.86	27.86	-0.06%	5,492
Sep 24, 2024	27.86	27.88	27.84	27.88	27.88	0.08%	2,152
Sep 23, 2024	27.86	27.86	27.86	27.86	27.86	0.10%	2
Sep 20, 2024	27.78	27.83	27.78	27.83	27.83	0.01%	2,327
Sep 19, 2024	27.82	27.83	27.82	27.83	27.83	0.46%	698
Sep 18, 2024	27.72	27.72	27.69	27.70	27.70	-0.01%	347
Sep 17, 2024	27.70	27.70	27.70	27.70	27.70	-0.02%	16
Sep 16, 2024	27.68	27.71	27.68	27.71	27.71	0.05%	1,427
Sep 13, 2024	27.69	27.69	27.69	27.69	27.69	0.27%	-
Sep 12, 2024	27.62	27.62	27.62	27.62	27.62	0.20%	61
Sep 11, 2024	27.47	27.56	27.47	27.56	27.56	0.42%	1,450
Sep 10, 2024	27.45	27.45	27.45	27.45	27.45	0.25%	1,000
Sep 9, 2024	27.38	27.38	27.38	27.38	27.38	0.59%	-
Sep 6, 2024	27.33	27.33	27.22	27.22	27.22	-0.73%	335
Sep 5, 2024	27.42	27.42	27.42	27.42	27.42	-0.03%	21
Sep 4, 2024	27.51	27.54	27.42	27.42	27.42	0.04%	8,161
Sep 3, 2024	27.53	27.53	27.41	27.41	27.41	-0.98%	766
Aug 30, 2024	27.63	27.68	27.63	27.68	27.68	0.36%	5,680
Aug 29, 2024	27.61	27.61	27.59	27.59	27.59	0.06%	310
Aug 28, 2024	27.63	27.65	27.53	27.57	27.57	-0.18%	7,490
Aug 27, 2024	27.62	27.65	27.59	27.62	27.62	0.09%	9,290
Aug 26, 2024	27.60	27.60	27.60	27.60	27.60	0.02%	-
Aug 23, 2024	27.54	27.59	27.54	27.59	27.59	0.43%	810
Aug 22, 2024	27.50	27.52	27.47	27.47	27.47	-0.24%	8,535
Aug 21, 2024	27.50	27.54	27.50	27.54	27.54	0.03%	390
Aug 20, 2024	27.53	27.53	27.53	27.53	27.53	-0.09%	1
Aug 19, 2024	27.56	27.56	27.56	27.56	27.56	0.29%	-
Aug 16, 2024	27.48	27.48	27.48	27.48	27.48	0.08%	187
Aug 15, 2024	27.45	27.45	27.45	27.45	27.45	0.52%	175
Aug 14, 2024	27.29	27.31	27.28	27.31	27.31	0.39%	475
Aug 13, 2024	27.10	27.21	27.10	27.21	27.21	0.97%	1,006
Aug 12, 2024	26.97	27.01	26.95	26.95	26.95	0.03%	6,234