XTJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	28.21	28.24	28.19	28.19	28.19	0.64%	443
Jan 16, 2025	28.01	28.01	28.01	28.01	28.01	-0.05%	128
Jan 15, 2025	27.97	28.03	27.97	28.03	28.03	1.53%	2,998
Jan 14, 2025	27.63	27.63	27.60	27.60	27.60	0.11%	2,796
Jan 13, 2025	27.42	27.60	27.42	27.57	27.57	0.12%	5,711
Jan 10, 2025	27.77	27.78	27.53	27.54	27.54	-1.15%	2,554
Jan 8, 2025	27.78	27.86	27.78	27.86	27.86	0.14%	1,063
Jan 7, 2025	28.00	28.00	27.74	27.82	27.82	-0.82%	5,350
Jan 6, 2025	28.14	28.18	27.99	28.05	28.05	0.36%	9,068
Jan 3, 2025	27.84	27.95	27.84	27.95	27.95	0.93%	1,676
Jan 2, 2025	27.84	27.85	27.58	27.69	27.69	-0.30%	58,360
Dec 31, 2024	27.74	27.80	27.69	27.78	27.78	0.16%	9,975
Dec 30, 2024	27.74	27.77	27.72	27.73	27.73	-0.04%	3,726
Dec 27, 2024	27.72	27.74	27.72	27.74	27.74	0.04%	490
Dec 26, 2024	27.75	27.76	27.71	27.73	27.73	-0.22%	2,840
Dec 24, 2024	27.74	27.79	27.74	27.79	27.79	-	5,066
Dec 23, 2024	27.70	27.79	27.70	27.79	27.79	0.16%	8,690
Dec 20, 2024	27.68	27.75	27.68	27.75	27.75	0.25%	20,055
Dec 19, 2024	27.65	27.71	27.65	27.68	27.68	0.13%	5,267
Dec 18, 2024	27.73	27.76	27.64	27.64	27.64	-0.34%	3,408
Dec 17, 2024	27.68	27.74	27.68	27.74	27.74	-	2,248
Dec 16, 2024	27.68	27.73	27.68	27.73	27.73	0.09%	520
Dec 13, 2024	27.70	27.71	27.67	27.71	27.71	0.09%	2,499
Dec 12, 2024	27.69	27.69	27.66	27.68	27.68	-	3,412
Dec 11, 2024	27.66	27.69	27.66	27.68	27.68	0.02%	335
Dec 10, 2024	27.65	27.71	27.65	27.68	27.68	-	1,354
Dec 9, 2024	27.65	27.68	27.65	27.68	27.68	0.08%	4,970
Dec 6, 2024	27.65	27.68	27.64	27.66	27.66	-0.02%	1,704
Dec 5, 2024	27.67	27.67	27.53	27.66	27.66	0.02%	5,100
Dec 4, 2024	27.63	27.70	27.63	27.66	27.66	0.13%	5,926
Dec 3, 2024	27.62	27.67	27.61	27.62	27.62	0.01%	22,886
Dec 2, 2024	27.61	27.67	27.61	27.62	27.62	-0.13%	16,431
Nov 29, 2024	27.64	27.67	27.64	27.66	27.66	-0.05%	1,675
Nov 27, 2024	27.60	27.67	27.60	27.67	27.67	0.14%	16,657
Nov 26, 2024	27.47	27.67	27.47	27.63	27.63	0.04%	14,183
Nov 25, 2024	27.58	27.62	27.58	27.62	27.62	0.03%	1,986
Nov 22, 2024	27.57	27.61	27.57	27.61	27.61	0.06%	4,612
Nov 21, 2024	27.59	27.59	27.59	27.59	27.59	0.05%	227
Nov 20, 2024	27.53	27.58	27.53	27.58	27.58	-0.06%	1,755
Nov 19, 2024	27.55	27.60	27.55	27.60	27.60	0.17%	5,294
Nov 18, 2024	27.61	27.61	27.55	27.55	27.55	-0.08%	3,121
Nov 15, 2024	27.55	27.57	27.53	27.57	27.57	-0.05%	2,719
Nov 14, 2024	27.54	27.62	27.54	27.59	27.59	0.02%	5,370
Nov 13, 2024	27.54	27.58	27.54	27.58	27.58	0.18%	1,125
Nov 12, 2024	27.54	27.57	27.53	27.53	27.53	-0.14%	5,691
Nov 11, 2024	27.57	27.57	27.53	27.57	27.57	0.01%	2,922
Nov 8, 2024	27.55	27.57	27.52	27.57	27.57	-0.05%	4,149
Nov 7, 2024	27.55	27.58	27.53	27.58	27.58	0.21%	25,371
Nov 6, 2024	27.49	27.52	27.49	27.52	27.52	0.36%	4,268
Nov 5, 2024	27.42	27.42	27.42	27.42	27.42	0.19%	3,278
Nov 4, 2024	27.34	27.37	27.34	27.37	27.37	-0.03%	747
Nov 1, 2024	27.35	27.38	27.34	27.38	27.38	0.22%	897
Oct 31, 2024	27.32	27.32	27.32	27.32	27.32	-0.28%	70
Oct 30, 2024	27.38	27.41	27.38	27.40	27.40	-0.05%	921
Oct 29, 2024	27.37	27.41	27.37	27.41	27.41	0.05%	673
Oct 28, 2024	27.37	27.42	27.36	27.40	27.40	0.13%	3,625
Oct 25, 2024	27.40	27.40	27.34	27.36	27.36	0.11%	813
Oct 24, 2024	27.37	27.39	27.33	27.33	27.33	-0.14%	6,844
Oct 23, 2024	27.33	27.37	27.32	27.37	27.37	-0.07%	876
Oct 22, 2024	27.36	27.39	27.36	27.39	27.39	0.01%	2,429
Oct 21, 2024	27.37	27.39	27.37	27.39	27.39	0.01%	3,408
Oct 18, 2024	27.34	27.38	27.34	27.38	27.38	0.12%	530
Oct 17, 2024	27.31	27.35	27.30	27.35	27.35	0.08%	2,181
Oct 16, 2024	27.28	27.33	27.27	27.33	27.33	0.10%	1,241
Oct 15, 2024	27.28	27.31	27.26	27.30	27.30	-0.10%	1,872
Oct 14, 2024	27.22	27.33	27.22	27.33	27.33	0.18%	1,728
Oct 11, 2024	27.20	27.29	27.20	27.28	27.28	0.13%	12,142
Oct 10, 2024	27.19	27.25	27.19	27.25	27.25	-0.01%	9,754
Oct 9, 2024	27.19	27.25	27.17	27.25	27.25	0.15%	5,083
Oct 8, 2024	27.11	27.21	27.11	27.21	27.21	0.26%	4,330
Oct 7, 2024	27.14	27.14	27.09	27.14	27.14	-0.26%	3,028
Oct 4, 2024	27.15	27.21	27.15	27.21	27.21	0.26%	753
Oct 3, 2024	27.13	27.14	27.13	27.14	27.14	-0.09%	540
Oct 2, 2024	27.14	27.16	27.12	27.16	27.16	0.05%	604
Oct 1, 2024	27.15	27.15	27.15	27.15	27.15	-0.25%	12
Sep 30, 2024	27.17	27.21	27.16	27.21	27.21	0.11%	38,776
Sep 27, 2024	27.22	27.22	27.18	27.18	27.18	0.03%	265