XTJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	33.89	33.89	33.89	33.89	33.89	-0.25%	44
Jun 2, 2026	33.98	33.98	33.98	33.98	33.98	0.06%	35
Jun 1, 2026	33.92	33.98	33.91	33.96	33.96	-	5,308
May 29, 2026	33.99	33.99	33.96	33.96	33.96	0.21%	102
May 28, 2026	33.80	33.89	33.80	33.89	33.89	0.28%	2,776
May 27, 2026	33.79	33.79	33.79	33.79	33.79	0.04%	203
May 26, 2026	33.82	33.82	33.78	33.78	33.78	0.28%	154
May 22, 2026	33.72	33.72	33.68	33.68	33.68	0.16%	279
May 21, 2026	33.58	33.63	33.55	33.63	33.63	0.19%	330
May 20, 2026	33.47	33.57	33.47	33.57	33.57	0.55%	217
May 19, 2026	33.38	33.38	33.38	33.38	33.38	-0.35%	116
May 18, 2026	33.45	33.50	33.45	33.50	33.50	0.18%	842
May 15, 2026	33.50	33.51	33.44	33.44	33.44	-0.51%	1,900
May 14, 2026	33.55	33.62	33.55	33.61	33.61	0.35%	371
May 13, 2026	33.44	33.54	33.44	33.49	33.49	0.19%	816
May 12, 2026	33.41	33.43	33.30	33.43	33.43	0.01%	6,989
May 11, 2026	33.49	33.51	33.43	33.43	33.42	-0.03%	2,040
May 8, 2026	33.34	33.46	33.34	33.44	33.44	0.33%	2,633
May 7, 2026	33.38	33.38	33.33	33.33	33.33	-0.13%	44,175
May 6, 2026	33.31	33.37	33.31	33.37	33.37	0.69%	281
May 5, 2026	33.14	33.14	33.14	33.14	33.14	0.42%	106
May 4, 2026	33.14	33.14	33.00	33.00	33.00	-0.31%	734
May 1, 2026	33.20	33.20	33.10	33.10	33.10	0.16%	471
Apr 30, 2026	33.05	33.05	33.05	33.05	33.05	0.73%	105
Apr 29, 2026	32.87	32.89	32.81	32.81	32.81	-0.07%	714
Apr 28, 2026	32.79	32.84	32.79	32.84	32.84	-0.21%	188
Apr 27, 2026	32.93	32.93	32.91	32.91	32.91	0.11%	291
Apr 24, 2026	32.91	32.91	32.87	32.87	32.87	0.46%	102
Apr 23, 2026	32.80	32.80	32.66	32.72	32.72	-0.28%	900
Apr 22, 2026	32.79	32.81	32.79	32.81	32.81	0.69%	233
Apr 21, 2026	32.65	32.72	32.59	32.59	32.58	-0.41%	312
Apr 20, 2026	32.75	32.75	32.72	32.72	32.72	-0.23%	145
Apr 17, 2026	32.75	32.88	32.75	32.79	32.79	0.65%	17,513
Apr 16, 2026	32.53	32.58	32.48	32.58	32.58	0.26%	48,867
Apr 15, 2026	32.43	32.50	32.43	32.50	32.50	0.49%	2,506
Apr 14, 2026	32.31	32.38	32.31	32.34	32.34	0.70%	2,461
Apr 13, 2026	31.87	32.11	31.87	32.11	32.11	0.89%	386
Apr 10, 2026	31.83	31.83	31.83	31.83	31.83	-0.12%	533
Apr 9, 2026	31.64	31.87	31.64	31.87	31.87	0.70%	1,168
Apr 8, 2026	31.67	31.69	31.58	31.65	31.65	2.32%	1,132
Apr 7, 2026	30.83	30.93	30.83	30.93	30.93	0.01%	135
Apr 6, 2026	30.88	30.93	30.86	30.93	30.92	0.45%	549