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%	-