XTJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	33.67	33.87	33.49	33.66	33.66	0.78%	2,540
May 7, 2025	33.36	33.40	33.21	33.40	33.40	0.22%	120,220
May 6, 2025	33.29	33.51	33.28	33.33	33.33	-0.67%	15,680
May 5, 2025	33.65	33.67	33.53	33.55	33.55	-0.49%	21,259
May 2, 2025	33.58	33.71	33.58	33.71	33.71	1.38%	703
May 1, 2025	33.40	33.48	33.25	33.25	33.25	0.69%	123,673
Apr 30, 2025	32.36	33.03	32.36	33.03	33.03	0.17%	5,957
Apr 29, 2025	33.03	33.03	32.97	32.97	32.97	0.63%	1,268
Apr 28, 2025	32.77	32.77	32.77	32.77	32.77	0.24%	430
Apr 25, 2025	32.40	32.71	32.40	32.69	32.69	0.93%	1,360
Apr 24, 2025	32.16	32.39	32.14	32.39	32.39	2.34%	12,463
Apr 23, 2025	32.00	32.15	31.65	31.65	31.65	2.20%	6,665
Apr 22, 2025	30.51	30.97	30.51	30.97	30.97	3.05%	7,053
Apr 21, 2025	30.05	30.05	30.05	30.05	30.05	-3.01%	386
Apr 17, 2025	31.07	31.32	30.98	30.98	30.98	0.14%	12,984
Apr 16, 2025	31.53	31.53	30.94	30.94	30.94	-2.82%	587
Apr 15, 2025	32.03	32.11	29.06	31.84	31.84	-0.35%	1,060
Apr 14, 2025	31.98	32.25	31.66	31.95	31.95	1.22%	9,408
Apr 11, 2025	30.98	31.57	30.69	31.57	31.57	2.15%	7,052
Apr 10, 2025	31.12	31.33	30.25	30.90	30.90	-3.68%	30,351
Apr 9, 2025	29.22	32.08	28.85	32.08	32.08	11.03%	73,526
Apr 8, 2025	30.83	30.88	28.89	28.89	28.89	-1.97%	7,587
Apr 7, 2025	28.13	30.02	28.11	29.47	29.47	-0.15%	13,855
Apr 4, 2025	30.77	30.77	29.52	29.52	29.52	-7.15%	5,535
Apr 3, 2025	32.15	32.36	31.79	31.79	31.79	-5.16%	6,905
Apr 2, 2025	33.63	33.78	33.41	33.52	33.52	0.72%	2,749
Apr 1, 2025	33.18	33.28	33.18	33.28	33.28	0.29%	376
Mar 31, 2025	32.60	33.19	32.60	33.19	33.19	0.58%	1,478
Mar 28, 2025	33.22	33.22	32.99	32.99	32.99	-1.93%	26,809
Mar 27, 2025	33.79	33.79	33.63	33.64	33.64	-0.18%	1,332
Mar 26, 2025	33.87	33.87	33.65	33.70	33.70	-0.86%	2,777
Mar 25, 2025	33.97	34.00	33.97	34.00	34.00	0.12%	185
Mar 24, 2025	33.95	33.95	33.95	33.95	33.95	1.59%	52
Mar 21, 2025	33.11	33.42	33.07	33.42	33.42	0.18%	597
Mar 20, 2025	33.27	33.50	33.27	33.36	33.36	-0.14%	2,455
Mar 19, 2025	33.41	33.41	33.41	33.41	33.41	1.08%	76
Mar 18, 2025	33.06	33.06	33.06	33.06	33.06	-1.01%	25
Mar 17, 2025	33.39	33.39	33.39	33.39	33.39	0.73%	-
Mar 14, 2025	33.07	33.15	33.07	33.15	33.15	2.23%	10,454
Mar 13, 2025	32.51	32.51	32.43	32.43	32.43	-1.40%	459
Mar 12, 2025	32.89	32.89	32.89	32.89	32.89	0.54%	61
Mar 11, 2025	32.72	32.72	32.47	32.71	32.71	-0.50%	917
Mar 10, 2025	33.04	33.06	32.78	32.88	32.88	-2.33%	2,343
Mar 7, 2025	33.66	33.66	33.66	33.66	33.66	0.62%	15
Mar 6, 2025	33.38	33.45	33.38	33.45	33.45	-1.37%	1,512
Mar 5, 2025	33.71	33.92	33.71	33.92	33.92	0.84%	615
Mar 4, 2025	33.64	33.65	33.64	33.64	33.64	-0.61%	1,169
Mar 3, 2025	34.15	34.15	33.79	33.84	33.84	-1.23%	2,542
Feb 28, 2025	34.26	34.26	34.26	34.26	34.26	0.87%	70
Feb 27, 2025	33.97	33.97	33.97	33.97	33.97	-0.89%	-