XTJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	32.04	32.04	31.93	31.94	31.94	0.09%	1,784
Jan 15, 2026	32.00	32.00	31.91	31.91	31.91	0.22%	1,115
Jan 14, 2026	31.89	31.89	31.79	31.85	31.85	-0.31%	2,417
Jan 13, 2026	31.97	31.97	31.94	31.94	31.94	-0.26%	1,400
Jan 12, 2026	31.90	32.03	31.90	32.03	32.03	0.19%	4,737
Jan 9, 2026	31.96	31.96	31.96	31.96	31.96	0.52%	215
Jan 8, 2026	31.78	31.81	31.78	31.80	31.80	-0.05%	2,761
Jan 7, 2026	31.91	31.93	31.78	31.82	31.82	-0.22%	1,269
Jan 6, 2026	31.83	31.88	31.81	31.88	31.88	0.43%	20,086
Jan 5, 2026	31.79	31.79	31.73	31.75	31.75	0.43%	4,941
Jan 2, 2026	31.70	31.70	31.57	31.61	31.61	-0.04%	8,971
Dec 31, 2025	31.63	31.66	31.59	31.63	31.63	-0.01%	14,043
Dec 30, 2025	31.64	31.64	31.60	31.63	31.63	0.05%	3,286
Dec 29, 2025	31.61	31.62	31.59	31.61	31.61	0.02%	4,278
Dec 26, 2025	31.58	31.61	31.58	31.61	31.61	-0.01%	1,516
Dec 24, 2025	31.57	31.61	31.57	31.61	31.61	0.02%	111
Dec 23, 2025	31.51	31.60	31.51	31.60	31.60	0.03%	404
Dec 22, 2025	31.55	31.60	31.55	31.60	31.59	0.03%	304
Dec 19, 2025	31.59	31.59	31.59	31.59	31.59	0.09%	5,684
Dec 18, 2025	31.52	31.56	31.52	31.56	31.56	0.06%	356
Dec 17, 2025	31.52	31.54	31.52	31.54	31.54	0.10%	2,306
Dec 16, 2025	31.51	31.52	31.50	31.51	31.51	0.02%	18,056
Dec 15, 2025	31.51	31.51	31.51	31.51	31.51	0.03%	3,311
Dec 12, 2025	31.50	31.50	31.49	31.50	31.50	-	4,751
Dec 11, 2025	31.49	31.51	31.49	31.50	31.50	0.02%	3,109
Dec 10, 2025	31.49	31.49	31.49	31.49	31.49	0.04%	183
Dec 9, 2025	31.50	31.52	31.48	31.48	31.48	0.03%	790
Dec 8, 2025	31.45	31.49	31.45	31.47	31.47	-0.01%	33,587
Dec 5, 2025	31.44	31.48	31.44	31.47	31.47	0.04%	2,655
Dec 4, 2025	31.43	31.49	31.43	31.46	31.45	0.04%	597
Dec 3, 2025	31.44	31.44	31.44	31.44	31.44	0.09%	141
Dec 2, 2025	31.45	31.45	31.40	31.41	31.41	0.03%	388
Dec 1, 2025	31.44	31.45	31.40	31.40	31.40	0.02%	830
Nov 28, 2025	31.42	31.42	31.40	31.40	31.40	0.17%	101
Nov 26, 2025	31.40	31.40	31.34	31.34	31.34	0.13%	102
Nov 25, 2025	31.28	31.30	31.28	31.30	31.30	0.29%	136
Nov 24, 2025	31.24	31.24	31.21	31.21	31.21	0.74%	113
Nov 21, 2025	30.86	31.01	30.85	30.98	30.98	0.60%	12,778
Nov 20, 2025	31.10	31.10	30.80	30.80	30.80	-0.69%	2,194
Nov 19, 2025	31.02	31.02	30.97	31.01	31.01	0.15%	3,050
Nov 18, 2025	30.97	30.97	30.97	30.97	30.96	-0.26%	-
Nov 17, 2025	31.13	31.13	31.04	31.05	31.04	-0.27%	435
Nov 14, 2025	31.06	31.13	31.06	31.13	31.13	0.10%	290
Nov 13, 2025	31.19	31.19	31.10	31.10	31.10	-0.52%	313
Nov 12, 2025	31.26	31.26	31.26	31.26	31.26	0.06%	27
Nov 11, 2025	31.20	31.24	31.18	31.24	31.24	0.05%	13,279
Nov 10, 2025	31.19	31.22	31.19	31.22	31.22	0.51%	636
Nov 7, 2025	31.32	31.32	31.07	31.07	31.06	0.09%	3,209
Nov 6, 2025	31.11	31.12	31.03	31.04	31.04	-0.32%	9,782
Nov 5, 2025	31.13	31.18	31.13	31.14	31.14	0.27%	4,486