XTJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	33.43	-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	32.59	-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	-0.13%	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	30.93	0.45%	549
Apr 2, 2026	30.72	30.79	30.72	30.79	30.79	0.13%	382
Apr 1, 2026	30.92	30.93	30.72	30.75	30.75	0.91%	635
Mar 31, 2026	30.07	30.47	30.05	30.47	30.47	2.79%	945
Mar 30, 2026	29.79	29.80	29.53	29.64	29.64	-0.26%	2,248
Mar 27, 2026	29.98	30.03	29.72	29.72	29.72	-1.81%	3,073
Mar 26, 2026	30.27	30.27	30.27	30.27	30.27	-1.66%	163
Mar 25, 2026	30.78	30.78	30.78	30.78	30.78	0.58%	18
Mar 24, 2026	30.68	30.68	30.60	30.60	30.60	-0.42%	371
Mar 23, 2026	30.77	31.01	30.73	30.73	30.73	1.30%	2,528
Mar 20, 2026	30.34	30.34	30.34	30.34	30.34	-1.54%	17
Mar 19, 2026	30.53	30.82	30.53	30.82	30.82	-0.12%	487
Mar 18, 2026	31.10	31.10	30.85	30.85	30.85	-1.40%	891
Mar 17, 2026	31.22	31.29	31.22	31.29	31.29	0.54%	444
Mar 16, 2026	31.09	31.13	31.09	31.12	31.12	0.95%	338
Mar 13, 2026	30.89	30.89	30.83	30.83	30.83	-0.55%	143
Mar 12, 2026	31.12	31.12	31.00	31.00	31.00	-1.34%	305
Mar 11, 2026	31.41	31.42	31.33	31.42	31.42	-0.03%	815
Mar 10, 2026	31.66	31.66	31.43	31.43	31.43	-0.07%	1,681
Mar 9, 2026	30.85	31.45	30.85	31.45	31.45	0.61%	762
Mar 6, 2026	31.30	31.30	31.26	31.26	31.26	-1.21%	2,568