XTJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.39	33.58	33.39	33.53	33.53	-0.10%	861
Nov 19, 2024	33.53	33.58	33.50	33.56	33.56	0.14%	1,293
Nov 18, 2024	33.55	33.55	33.51	33.51	33.51	0.31%	133
Nov 15, 2024	33.46	33.49	33.38	33.41	33.41	-0.74%	3,754
Nov 14, 2024	33.65	33.72	33.65	33.66	33.66	-0.17%	2,910
Nov 13, 2024	33.71	33.71	33.71	33.71	33.71	0.08%	32
Nov 12, 2024	33.67	33.69	33.66	33.69	33.69	-0.09%	1,295
Nov 11, 2024	33.72	33.72	33.72	33.72	33.72	0.05%	51
Nov 8, 2024	33.70	33.70	33.70	33.70	33.70	0.18%	80
Nov 7, 2024	33.64	33.64	33.64	33.64	33.64	0.37%	-
Nov 6, 2024	33.57	33.57	33.41	33.52	33.52	1.34%	7,823
Nov 5, 2024	33.01	33.10	32.98	33.07	33.07	0.75%	7,935
Nov 4, 2024	32.83	32.83	32.83	32.83	32.83	-0.06%	85
Nov 1, 2024	32.95	32.99	32.85	32.85	32.85	0.16%	1,521
Oct 31, 2024	32.80	32.80	32.80	32.80	32.80	-1.02%	-
Oct 30, 2024	33.13	33.13	33.13	33.13	33.13	-0.26%	-
Oct 29, 2024	33.22	33.22	33.22	33.22	33.22	0.09%	90
Oct 28, 2024	33.19	33.19	33.19	33.19	33.19	0.24%	89
Oct 25, 2024	33.08	33.11	33.07	33.11	33.11	-0.07%	700
Oct 24, 2024	33.11	33.13	33.10	33.13	33.13	0.18%	1,818
Oct 23, 2024	33.13	33.13	33.07	33.07	33.07	-0.59%	300
Oct 22, 2024	33.27	33.27	33.27	33.27	33.27	0.15%	8
Oct 21, 2024	33.20	33.22	33.20	33.22	33.22	-0.10%	2,725
Oct 18, 2024	33.18	33.25	33.18	33.25	33.25	0.28%	161
Oct 17, 2024	33.15	33.17	33.12	33.16	33.16	0.08%	868
Oct 16, 2024	33.13	33.13	33.13	33.13	33.13	0.27%	13
Oct 15, 2024	33.04	33.04	33.04	33.04	33.04	-0.39%	4
Oct 14, 2024	33.02	33.17	33.02	33.17	33.17	0.44%	1,397
Oct 11, 2024	32.87	33.07	32.87	33.03	33.03	0.32%	5,872
Oct 10, 2024	32.84	32.92	32.84	32.92	32.92	-0.11%	5,525
Oct 9, 2024	32.89	32.95	32.84	32.95	32.95	0.40%	2,405
Oct 8, 2024	32.66	32.82	32.66	32.82	32.82	0.65%	3,303
Oct 7, 2024	32.72	32.72	32.55	32.61	32.61	-0.68%	3,086
Oct 4, 2024	32.83	32.83	32.83	32.83	32.83	0.61%	-
Oct 3, 2024	32.63	32.64	32.63	32.64	32.64	-0.23%	369
Oct 2, 2024	32.71	32.71	32.71	32.71	32.71	0.04%	13
Oct 1, 2024	32.70	32.70	32.70	32.70	32.70	-0.64%	2,141
Sep 30, 2024	32.84	32.91	32.84	32.91	32.91	0.38%	543
Sep 27, 2024	32.85	32.89	32.78	32.78	32.78	-0.22%	1,369
Sep 26, 2024	32.85	32.85	32.73	32.85	32.85	0.21%	2,588
Sep 25, 2024	32.86	32.89	32.79	32.79	32.79	-0.15%	6,040
Sep 24, 2024	32.78	32.84	32.70	32.84	32.84	0.11%	684
Sep 23, 2024	32.73	32.80	32.73	32.80	32.80	0.21%	419
Sep 20, 2024	32.78	32.78	32.73	32.73	32.73	-0.06%	486
Sep 19, 2024	32.84	32.84	32.74	32.75	32.75	1.15%	4,568
Sep 18, 2024	32.40	32.40	32.38	32.38	32.38	-0.14%	1,029
Sep 17, 2024	32.42	32.42	32.42	32.42	32.42	0.03%	74
Sep 16, 2024	32.33	32.41	32.33	32.41	32.41	0.11%	527
Sep 13, 2024	32.38	32.38	32.38	32.38	32.38	0.45%	92
Sep 12, 2024	32.05	32.23	32.05	32.23	32.23	0.51%	772
Sep 11, 2024	32.07	32.07	32.07	32.07	32.07	0.83%	63
Sep 10, 2024	31.80	31.80	31.80	31.80	31.80	0.36%	208
Sep 9, 2024	31.73	31.73	31.69	31.69	31.69	0.99%	4,598
Sep 6, 2024	31.71	31.71	31.38	31.38	31.38	-1.35%	912
Sep 5, 2024	31.76	31.82	31.76	31.81	31.81	-0.27%	1,505
Sep 4, 2024	31.89	31.89	31.89	31.89	31.89	-0.07%	-
Sep 3, 2024	32.14	32.14	31.92	31.92	31.92	-1.73%	2,840
Aug 30, 2024	32.32	32.48	32.23	32.48	32.48	0.74%	7,100
Aug 29, 2024	32.35	32.35	32.24	32.24	32.24	0.02%	922
Aug 28, 2024	32.18	32.23	32.18	32.23	32.23	-0.33%	221
Aug 27, 2024	32.27	32.34	32.27	32.34	32.34	0.19%	307
Aug 26, 2024	32.28	32.28	32.28	32.28	32.28	-0.18%	79
Aug 23, 2024	32.22	32.34	32.18	32.34	32.34	0.94%	4,077
Aug 22, 2024	31.89	32.23	31.89	32.04	32.04	-0.70%	3,604
Aug 21, 2024	32.26	32.26	32.26	32.26	32.26	0.22%	78
Aug 20, 2024	32.22	32.22	32.19	32.19	32.19	-0.10%	523
Aug 19, 2024	32.16	32.22	32.16	32.22	32.22	0.67%	445
Aug 16, 2024	31.95	32.04	31.94	32.01	32.01	0.23%	4,021
Aug 15, 2024	31.95	31.95	31.88	31.94	31.94	1.06%	2,125
Aug 14, 2024	31.55	31.60	31.48	31.60	31.60	0.55%	640
Aug 13, 2024	31.23	31.43	31.19	31.43	31.43	1.45%	7,490
Aug 12, 2024	30.89	31.14	30.89	30.98	30.98	-0.02%	9,582
Aug 9, 2024	30.88	30.98	30.88	30.98	30.98	0.68%	1,117
Aug 8, 2024	30.43	30.85	30.41	30.78	30.78	2.14%	14,111
Aug 7, 2024	30.67	30.67	30.13	30.13	30.13	-0.87%	16,969
Aug 6, 2024	30.31	30.69	30.31	30.39	30.39	1.35%	9,948
Aug 5, 2024	29.49	30.38	29.49	29.99	29.99	-2.69%	5,311
Aug 2, 2024	30.99	30.99	30.59	30.82	30.82	-1.72%	8,769
Aug 1, 2024	31.35	31.35	31.35	31.35	31.35	-1.25%	42
Jul 31, 2024	31.67	31.83	31.67	31.75	31.75	1.13%	6,460
Jul 30, 2024	31.40	31.40	31.40	31.40	31.40	-0.29%	43
Jul 29, 2024	31.53	31.53	31.49	31.49	31.49	0.23%	1,312
Jul 26, 2024	31.43	31.49	31.40	31.42	31.42	0.78%	5,969
Jul 25, 2024	31.32	31.53	31.17	31.17	31.17	-0.25%	20,658
Jul 24, 2024	31.28	31.32	31.25	31.25	31.25	-1.73%	2,358
Jul 23, 2024	31.80	31.80	31.80	31.80	31.80	-0.12%	8
Jul 22, 2024	31.80	31.85	31.80	31.84	31.84	0.75%	1,081
Jul 19, 2024	31.67	31.67	31.60	31.60	31.60	-0.45%	2,246
Jul 18, 2024	31.74	31.74	31.74	31.74	31.74	-0.52%	262
Jul 17, 2024	31.91	31.91	31.91	31.91	31.91	-0.84%	321
Jul 16, 2024	32.14	32.18	32.14	32.18	32.18	0.36%	828
Jul 15, 2024	32.13	32.13	32.06	32.06	32.06	0.10%	502
Jul 12, 2024	32.05	32.18	32.03	32.03	32.03	0.33%	1,920
Jul 11, 2024	31.90	31.98	31.89	31.93	31.93	-0.41%	1,643
Jul 10, 2024	31.90	32.07	31.90	32.06	32.06	0.55%	2,235
Jul 9, 2024	31.82	31.95	31.82	31.89	31.89	0.03%	1,714
Jul 8, 2024	31.88	31.88	31.88	31.88	31.88	0.04%	170
Jul 5, 2024	31.74	31.86	31.74	31.86	31.86	0.37%	3,777
Jul 3, 2024	31.71	31.74	31.71	31.74	31.74	0.31%	610
Jul 2, 2024	31.53	31.65	31.53	31.65	31.65	0.44%	30,499