XTJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.40	34.41	34.40	34.40	34.40	-0.73%	400
Feb 20, 2025	34.55	34.66	34.55	34.66	34.66	-0.09%	413
Feb 19, 2025	34.69	34.69	34.69	34.69	34.69	0.12%	72
Feb 18, 2025	34.62	34.64	34.62	34.64	34.64	0.08%	843
Feb 14, 2025	34.59	34.61	34.59	34.61	34.61	0.15%	130
Feb 13, 2025	34.51	34.56	34.51	34.56	34.56	0.35%	560
Feb 12, 2025	34.48	34.48	34.42	34.44	34.44	-0.09%	1,155
Feb 11, 2025	34.53	34.54	34.43	34.47	34.47	0.05%	1,340
Feb 10, 2025	34.46	34.46	34.46	34.46	34.46	0.29%	6
Feb 7, 2025	34.42	34.43	34.35	34.36	34.36	-0.35%	1,865
Feb 6, 2025	34.42	34.48	34.42	34.48	34.48	0.21%	245
Feb 5, 2025	34.24	34.40	34.24	34.40	34.40	0.19%	2,134
Feb 4, 2025	34.27	34.34	34.27	34.34	34.34	0.42%	138
Feb 3, 2025	34.05	34.29	34.05	34.19	34.19	-0.34%	8,817
Jan 31, 2025	34.46	34.46	34.31	34.31	34.31	-0.25%	2,388
Jan 30, 2025	34.46	34.46	34.40	34.40	34.40	0.21%	210
Jan 29, 2025	34.29	34.38	34.29	34.32	34.32	-0.28%	410
Jan 28, 2025	34.22	34.70	34.22	34.42	34.42	0.66%	12,151
Jan 27, 2025	34.19	34.21	34.17	34.20	34.20	-0.63%	5,667
Jan 24, 2025	34.49	34.49	34.41	34.41	34.41	0.06%	5,696
Jan 23, 2025	34.43	34.43	34.39	34.39	34.39	0.02%	1,154
Jan 22, 2025	34.43	35.99	34.38	34.38	34.38	0.20%	1,483
Jan 21, 2025	34.30	34.33	34.28	34.32	34.32	0.32%	771
Jan 17, 2025	34.19	34.22	34.19	34.21	34.21	0.54%	1,540
Jan 16, 2025	34.03	34.03	34.02	34.02	34.02	-0.04%	1,002
Jan 15, 2025	33.93	34.04	33.93	34.04	34.04	1.20%	301
Jan 14, 2025	33.63	33.63	33.63	33.63	33.63	0.06%	-
Jan 13, 2025	33.61	33.61	33.61	33.61	33.61	0.18%	36
Jan 10, 2025	33.55	33.55	33.55	33.55	33.55	-0.85%	48
Jan 8, 2025	33.84	33.84	33.84	33.84	33.84	0.14%	9
Jan 7, 2025	33.79	33.79	33.79	33.79	33.79	-0.53%	9
Jan 6, 2025	34.00	34.00	33.91	33.97	33.97	0.23%	1,851
Jan 3, 2025	33.81	33.89	33.81	33.89	33.89	0.70%	420
Jan 2, 2025	33.67	33.70	33.59	33.66	33.66	-0.08%	3,169
Dec 31, 2024	33.69	33.69	33.69	33.69	33.69	-0.25%	-
Dec 30, 2024	33.58	33.77	33.58	33.77	33.77	-0.35%	103
Dec 27, 2024	33.83	33.89	33.83	33.89	33.89	-0.49%	837
Dec 26, 2024	33.96	34.05	33.96	34.05	34.05	0.09%	8,664
Dec 24, 2024	33.87	34.03	33.82	34.03	34.03	0.58%	2,081
Dec 23, 2024	33.69	33.83	33.69	33.83	33.83	0.59%	11,240
Dec 20, 2024	33.68	33.76	33.63	33.63	33.63	0.75%	5,375
Dec 19, 2024	33.46	33.46	33.38	33.38	33.38	-0.24%	6,097
Dec 18, 2024	33.46	33.46	33.46	33.46	33.46	-1.50%	-
Dec 17, 2024	33.97	33.97	33.97	33.97	33.97	-0.12%	-
Dec 16, 2024	33.97	34.02	33.97	34.02	34.02	0.11%	351
Dec 13, 2024	33.93	34.00	33.93	33.98	33.98	0.03%	4,055
Dec 12, 2024	34.01	34.01	33.97	33.97	33.97	-0.20%	140
Dec 11, 2024	34.04	34.04	34.04	34.04	34.04	0.28%	98
Dec 10, 2024	33.94	33.94	33.94	33.94	33.94	-0.11%	398
Dec 9, 2024	33.99	33.99	33.98	33.98	33.98	-0.22%	941
Dec 6, 2024	34.03	34.05	34.03	34.05	34.05	0.09%	689
Dec 5, 2024	34.03	34.03	34.02	34.02	34.02	-0.07%	265
Dec 4, 2024	33.98	34.05	33.98	34.05	34.05	0.14%	1,257
Dec 3, 2024	33.94	34.00	33.94	34.00	34.00	0.03%	5,729
Dec 2, 2024	33.96	33.99	33.96	33.99	33.99	0.09%	4,590
Nov 29, 2024	33.92	33.96	33.92	33.96	33.96	0.31%	554
Nov 27, 2024	33.85	33.85	33.85	33.85	33.85	-0.10%	210
Nov 26, 2024	33.75	33.89	33.75	33.89	33.89	0.25%	437
Nov 25, 2024	33.80	33.80	33.80	33.80	33.80	0.25%	-
Nov 22, 2024	33.70	33.74	33.65	33.72	33.72	0.30%	3,410
Nov 21, 2024	33.65	33.65	33.62	33.62	33.62	0.27%	804
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