XTJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	34.00	34.00	34.00	34.00	34.00	-0.71%	17
Jul 22, 2026	34.26	34.26	34.25	34.25	34.25	-0.01%	125
Jul 21, 2026	34.25	34.25	34.25	34.25	34.25	0.47%	6
Jul 20, 2026	34.09	34.09	34.09	34.09	34.09	-0.18%	10
Jul 17, 2026	34.15	34.15	34.15	34.15	34.15	-0.31%	159
Jul 16, 2026	34.26	34.26	34.26	34.26	34.26	-0.20%	59
Jul 15, 2026	34.29	34.33	34.27	34.33	34.33	0.18%	352
Jul 14, 2026	34.27	34.30	34.22	34.27	34.27	0.26%	2,589
Jul 13, 2026	34.23	34.23	34.18	34.18	34.18	-0.36%	1,044
Jul 10, 2026	34.26	34.30	34.26	34.30	34.30	0.26%	690
Jul 9, 2026	34.21	34.21	34.21	34.21	34.21	0.38%	28
Jul 8, 2026	34.08	34.08	34.08	34.08	34.08	-0.11%	170
Jul 7, 2026	34.17	34.17	34.06	34.12	34.12	-0.17%	689
Jul 6, 2026	34.20	34.20	34.12	34.18	34.18	0.44%	1,127
Jul 2, 2026	34.14	34.14	34.03	34.03	34.03	-0.01%	196
Jul 1, 2026	34.01	34.13	34.01	34.04	34.04	-0.02%	309
Jun 30, 2026	33.98	34.04	33.98	34.04	34.04	0.45%	592
Jun 29, 2026	33.83	33.89	33.82	33.89	33.89	0.51%	403
Jun 26, 2026	33.72	33.76	33.72	33.72	33.72	0.16%	781
Jun 25, 2026	33.66	33.78	33.66	33.67	33.67	0.02%	783
Jun 24, 2026	33.73	33.73	33.62	33.66	33.66	-0.13%	3,035
Jun 23, 2026	33.80	33.80	33.69	33.70	33.70	-0.61%	5,680
Jun 22, 2026	34.05	34.05	33.91	33.91	33.91	-0.15%	519
Jun 18, 2026	33.94	33.99	33.93	33.96	33.96	0.48%	652
Jun 17, 2026	34.00	34.00	33.72	33.80	33.80	-0.54%	16,690
Jun 16, 2026	34.02	34.03	33.98	33.98	33.98	-0.08%	6,262
Jun 15, 2026	34.05	34.06	34.01	34.01	34.01	0.91%	10,655
Jun 12, 2026	33.68	33.71	33.68	33.71	33.71	0.32%	3,983
Jun 11, 2026	33.51	33.60	33.51	33.60	33.60	0.88%	186
Jun 10, 2026	33.43	33.43	33.30	33.30	33.30	-0.76%	221
Jun 9, 2026	33.33	33.56	33.27	33.56	33.56	-0.24%	7,712
Jun 8, 2026	33.72	33.72	33.64	33.64	33.64	0.19%	588
Jun 5, 2026	33.56	33.58	33.56	33.58	33.58	-1.13%	101
Jun 4, 2026	33.96	33.96	33.96	33.96	33.96	0.21%	30