XTJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.26	35.31	35.26	35.31	35.31	0.28%	1,245
Oct 1, 2026	35.13	35.21	35.13	35.21	35.21	-0.01%	32,873
Sep 30, 2026	35.20	35.21	35.20	35.21	35.21	-0.02%	262
Sep 29, 2026	35.19	35.22	35.18	35.22	35.22	0.02%	782
Sep 28, 2026	35.27	35.27	35.21	35.21	35.21	-0.24%	244
Sep 25, 2026	35.18	35.29	35.18	35.29	35.29	0.25%	467
Sep 24, 2026	35.13	35.21	35.13	35.21	35.21	0.01%	644
Sep 23, 2026	35.20	35.20	35.20	35.20	35.20	-0.26%	67
Sep 22, 2026	35.26	35.29	35.26	35.29	35.29	0.09%	338
Sep 21, 2026	35.26	35.26	35.26	35.26	35.26	0.47%	130
Sep 18, 2026	35.02	35.10	35.02	35.10	35.09	0.11%	419
Sep 17, 2026	35.02	35.06	35.01	35.06	35.06	0.59%	1,363
Sep 16, 2026	34.89	34.89	34.85	34.85	34.85	-0.29%	144
Sep 15, 2026	34.95	34.95	34.95	34.95	34.95	-0.09%	628
Sep 14, 2026	34.97	34.98	34.97	34.98	34.98	-0.13%	692
Sep 11, 2026	35.02	35.03	35.02	35.03	35.03	0.52%	1,014
Sep 10, 2026	34.85	34.85	34.85	34.85	34.85	-0.34%	78
Sep 9, 2026	34.97	34.97	34.97	34.97	34.97	-0.16%	22
Sep 8, 2026	35.02	35.03	35.00	35.03	35.03	-0.18%	438
Sep 4, 2026	35.09	35.09	35.09	35.09	35.09	-0.06%	14
Sep 3, 2026	35.11	35.11	35.11	35.11	35.11	0.34%	61
Sep 2, 2026	34.99	34.99	34.99	34.99	34.99	0.27%	35
Sep 1, 2026	34.44	34.90	34.44	34.90	34.90	-0.34%	144
Aug 31, 2026	34.79	35.02	34.79	35.02	35.02	0.04%	1,140
Aug 28, 2026	35.04	35.04	34.98	35.00	35.00	-0.01%	14,442
Aug 27, 2026	35.01	35.01	35.01	35.01	35.00	0.24%	30
Aug 26, 2026	34.90	34.92	34.88	34.92	34.92	0.10%	6,166
Aug 25, 2026	34.89	34.89	34.89	34.89	34.89	0.15%	20
Aug 24, 2026	34.85	34.85	34.83	34.83	34.83	-0.03%	182
Aug 21, 2026	34.84	34.84	34.84	34.84	34.84	0.19%	31
Aug 20, 2026	34.85	34.85	34.78	34.78	34.78	-0.22%	555
Aug 19, 2026	34.89	34.89	34.86	34.86	34.86	0.18%	1,793
Aug 18, 2026	34.80	34.80	34.79	34.79	34.79	-0.18%	615
Aug 17, 2026	34.86	34.86	34.86	34.86	34.86	-0.11%	16
Aug 14, 2026	34.90	34.90	34.90	34.90	34.90	0.03%	35
Aug 13, 2026	34.84	34.90	34.84	34.89	34.89	0.18%	3,757
Aug 12, 2026	34.78	34.85	34.77	34.82	34.82	0.15%	2,357
Aug 11, 2026	34.80	34.80	34.77	34.77	34.77	-0.09%	394
Aug 10, 2026	34.84	34.84	34.80	34.80	34.80	-0.01%	347
Aug 7, 2026	34.83	34.83	34.78	34.81	34.81	0.23%	1,127
Aug 6, 2026	34.70	34.73	34.70	34.73	34.72	-0.04%	1,274
Aug 5, 2026	34.76	34.76	34.70	34.74	34.74	0.02%	66,747
Aug 4, 2026	34.70	34.73	34.70	34.73	34.73	0.47%	279
Aug 3, 2026	34.53	34.57	34.53	34.57	34.57	0.52%	336
Jul 31, 2026	34.39	34.39	34.39	34.39	34.39	0.52%	8
Jul 30, 2026	34.21	34.21	34.21	34.21	34.21	1.00%	21
Jul 29, 2026	34.02	34.07	33.87	33.87	33.87	-0.92%	600
Jul 28, 2026	34.19	34.19	34.19	34.19	34.19	0.25%	13
Jul 27, 2026	34.01	34.11	34.01	34.11	34.11	0.17%	2,675
Jul 24, 2026	34.09	34.14	34.05	34.05	34.05	0.13%	318