XTJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	26.75	26.93	26.75	26.93	26.93	0.23%	1,779
Mar 31, 2025	26.84	26.87	26.84	26.87	26.87	0.58%	389
Mar 28, 2025	26.72	26.72	26.72	26.72	26.72	-2.06%	104
Mar 27, 2025	27.32	27.32	27.28	27.28	27.28	-0.25%	191
Mar 26, 2025	27.55	27.55	27.34	27.34	27.34	-0.99%	459
Mar 25, 2025	27.62	27.62	27.62	27.62	27.62	0.46%	15
Mar 24, 2025	27.42	27.51	27.42	27.49	27.49	1.66%	23,075
Mar 21, 2025	27.06	27.06	26.99	27.04	27.04	-0.16%	1,274
Mar 20, 2025	27.22	27.27	27.04	27.08	27.08	-0.14%	5,368
Mar 19, 2025	27.04	27.13	27.03	27.12	27.12	1.07%	4,897
Mar 18, 2025	26.79	26.84	26.79	26.84	26.84	-1.09%	2,389
Mar 17, 2025	26.95	27.23	26.95	27.13	27.13	0.81%	40,180
Mar 14, 2025	26.61	26.91	26.61	26.91	26.91	2.22%	54,894
Mar 13, 2025	26.41	26.41	26.33	26.33	26.33	-1.54%	750
Mar 12, 2025	26.83	26.83	26.74	26.74	26.74	0.43%	870
Mar 11, 2025	26.44	26.63	26.36	26.62	26.62	-0.69%	1,390
Mar 10, 2025	27.02	27.08	26.75	26.81	26.81	-2.49%	38,924
Mar 7, 2025	27.50	27.51	27.48	27.49	27.49	0.60%	4,722
Mar 6, 2025	27.48	27.48	27.30	27.33	27.33	-1.57%	691
Mar 5, 2025	27.48	27.77	27.48	27.77	27.77	0.99%	1,237
Mar 4, 2025	27.84	27.84	27.49	27.49	27.49	-0.90%	3,302
Mar 3, 2025	28.08	28.08	27.74	27.74	27.74	-1.44%	1,100
Feb 28, 2025	27.78	28.15	27.78	28.15	28.15	1.14%	2,690
Feb 27, 2025	28.20	28.20	27.83	27.83	27.83	-1.18%	417
Feb 26, 2025	28.33	28.33	28.08	28.16	28.16	0.01%	2,769
Feb 25, 2025	28.04	28.24	28.04	28.16	28.16	-0.32%	8,873
Feb 24, 2025	28.38	28.38	28.25	28.25	28.25	-0.14%	540
Feb 21, 2025	28.54	28.59	28.29	28.29	28.29	-1.15%	1,193
Feb 20, 2025	28.57	28.62	28.51	28.62	28.62	-0.24%	3,294
Feb 19, 2025	28.62	28.69	28.62	28.69	28.69	0.30%	330
Feb 18, 2025	28.58	28.60	28.55	28.60	28.60	-0.09%	2,253
Feb 14, 2025	28.63	28.63	28.63	28.63	28.63	0.21%	244
Feb 13, 2025	28.50	28.59	28.46	28.57	28.57	0.57%	1,392
Feb 12, 2025	28.35	28.42	28.35	28.40	28.40	-0.02%	327
Feb 11, 2025	28.44	28.48	28.41	28.41	28.41	-0.15%	2,531
Feb 10, 2025	28.40	28.45	28.40	28.45	28.45	0.40%	1,014
Feb 7, 2025	28.44	28.44	28.34	28.34	28.34	-0.62%	481
Feb 6, 2025	28.43	28.52	28.43	28.52	28.52	0.52%	254
Feb 5, 2025	28.33	28.37	28.33	28.37	28.37	0.07%	2,624
Feb 4, 2025	28.30	28.35	28.30	28.35	28.35	0.53%	393
Feb 3, 2025	28.06	28.25	28.06	28.20	28.20	-0.49%	1,301
Jan 31, 2025	28.35	28.35	28.34	28.34	28.34	-0.32%	171
Jan 30, 2025	28.43	28.43	28.43	28.43	28.43	0.31%	159
Jan 29, 2025	28.34	28.34	28.22	28.34	28.34	-0.19%	10,522
Jan 28, 2025	28.39	28.40	28.39	28.40	28.40	0.66%	10,489
Jan 27, 2025	28.21	28.21	28.21	28.21	28.21	-0.98%	15
Jan 24, 2025	28.54	28.54	28.45	28.49	28.49	0.06%	1,344
Jan 23, 2025	28.45	28.47	28.45	28.47	28.47	0.12%	1,607
Jan 22, 2025	28.43	28.49	28.42	28.44	28.44	0.25%	3,412
Jan 21, 2025	28.26	28.37	28.22	28.36	28.36	0.62%	2,868