XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.74	31.86	31.68	31.74	31.74	-0.88%	13,754
Mar 5, 2026	31.97	32.02	31.84	32.02	32.02	-0.53%	1,802
Mar 4, 2026	32.13	32.22	32.13	32.19	32.19	0.47%	21,253
Mar 3, 2026	31.88	32.09	31.74	32.04	32.04	-0.50%	12,313
Mar 2, 2026	32.00	32.24	32.00	32.20	32.20	0.08%	20,112
Feb 27, 2026	32.08	32.18	32.06	32.17	32.17	-0.33%	7,023
Feb 26, 2026	32.28	32.29	32.17	32.28	32.28	-0.25%	15,151
Feb 25, 2026	32.26	32.37	32.26	32.36	32.36	0.43%	4,206
Feb 24, 2026	32.07	32.22	32.04	32.22	32.22	0.62%	4,004
Feb 23, 2026	32.10	32.14	32.01	32.02	32.02	-0.70%	5,924
Feb 20, 2026	32.07	32.25	32.07	32.25	32.25	0.47%	3,022
Feb 19, 2026	32.09	32.10	31.99	32.10	32.10	-	10,395
Feb 18, 2026	32.14	32.24	32.10	32.10	32.10	0.06%	4,529
Feb 17, 2026	31.90	32.13	31.85	32.08	32.08	0.12%	1,586
Feb 13, 2026	32.10	32.16	32.04	32.04	32.04	0.06%	16,283
Feb 12, 2026	32.27	32.27	32.01	32.02	32.02	-0.74%	3,720
Feb 11, 2026	32.26	32.29	32.25	32.26	32.26	0.02%	3,155
Feb 10, 2026	32.35	32.35	32.25	32.25	32.25	-0.17%	2,882
Feb 9, 2026	32.21	32.31	32.21	32.31	32.30	0.31%	2,374
Feb 6, 2026	32.08	32.23	32.07	32.21	32.20	1.12%	2,822
Feb 5, 2026	31.85	31.94	31.83	31.85	31.85	-0.66%	4,209
Feb 4, 2026	32.16	32.19	32.02	32.06	32.06	-0.33%	9,349
Feb 3, 2026	32.33	32.33	32.06	32.17	32.17	-0.44%	7,285
Feb 2, 2026	32.29	32.32	32.29	32.31	32.31	0.15%	54,404
Jan 30, 2026	32.24	32.26	32.14	32.26	32.26	0.09%	3,458
Jan 29, 2026	32.28	32.28	32.05	32.23	32.23	-0.27%	7,658
Jan 28, 2026	32.26	32.32	32.26	32.32	32.32	-0.04%	2,298
Jan 27, 2026	32.26	32.35	32.26	32.33	32.33	0.26%	14,098
Jan 26, 2026	32.23	32.27	32.22	32.25	32.25	0.24%	2,515
Jan 23, 2026	32.18	32.20	32.15	32.17	32.17	0.05%	4,035
Jan 22, 2026	32.08	32.16	32.08	32.16	32.16	0.20%	4,691
Jan 21, 2026	31.91	32.12	31.91	32.09	32.09	0.79%	4,438
Jan 20, 2026	31.99	32.00	31.84	31.84	31.84	-1.23%	3,617
Jan 16, 2026	32.25	32.25	32.16	32.24	32.24	0.03%	5,692
Jan 15, 2026	32.25	32.26	32.23	32.23	32.22	0.26%	2,082
Jan 14, 2026	32.15	32.18	32.04	32.14	32.14	-0.25%	50,409
Jan 13, 2026	32.27	32.28	32.19	32.22	32.22	-0.11%	11,971
Jan 12, 2026	32.20	32.30	32.16	32.26	32.25	0.05%	33,519
Jan 9, 2026	32.17	32.25	32.15	32.24	32.24	0.34%	2,390
Jan 8, 2026	32.12	32.13	32.07	32.13	32.13	0.02%	8,627
Jan 7, 2026	32.24	32.24	32.10	32.13	32.12	-0.11%	33,805
Jan 6, 2026	32.13	32.18	32.09	32.16	32.16	0.26%	191,058
Jan 5, 2026	32.09	32.15	32.05	32.08	32.08	0.30%	350,278
Jan 2, 2026	32.02	32.10	31.88	31.98	31.98	0.03%	216,833
Dec 31, 2025	31.97	32.01	31.93	31.97	31.97	0.05%	18,492
Dec 30, 2025	31.98	31.98	31.91	31.96	31.95	0.05%	5,858
Dec 29, 2025	31.99	31.99	31.92	31.94	31.94	-0.06%	1,894
Dec 26, 2025	31.96	31.97	31.90	31.96	31.96	0.13%	3,709
Dec 24, 2025	31.97	31.98	31.92	31.92	31.92	-0.03%	3,410
Dec 23, 2025	31.99	31.99	31.93	31.93	31.93	-	1,491
Dec 22, 2025	31.90	31.93	31.90	31.93	31.93	-0.01%	1,260
Dec 19, 2025	31.93	31.94	31.91	31.93	31.93	0.10%	3,394
Dec 18, 2025	31.90	31.90	31.90	31.90	31.90	0.02%	401
Dec 17, 2025	31.89	31.92	31.85	31.90	31.90	0.02%	4,045
Dec 16, 2025	31.92	31.93	31.86	31.89	31.89	-	2,787
Dec 15, 2025	31.86	31.90	31.86	31.89	31.89	0.03%	1,705
Dec 12, 2025	31.92	31.92	31.87	31.88	31.88	-	4,106
Dec 11, 2025	31.93	31.93	31.84	31.88	31.88	0.04%	2,611
Dec 10, 2025	31.82	31.90	31.80	31.87	31.87	0.04%	1,492
Dec 9, 2025	31.84	31.89	31.83	31.85	31.85	0.02%	6,398
Dec 8, 2025	31.85	31.89	31.80	31.85	31.85	-0.04%	2,055
Dec 5, 2025	31.82	31.86	31.80	31.86	31.86	0.12%	714
Dec 4, 2025	31.80	31.86	31.78	31.82	31.82	0.10%	13,660
Dec 3, 2025	31.72	31.81	31.72	31.79	31.79	-0.02%	4,754
Dec 2, 2025	31.76	31.82	31.75	31.80	31.80	0.05%	6,850
Dec 1, 2025	31.81	31.82	31.74	31.78	31.78	0.05%	5,906
Nov 28, 2025	31.76	31.76	31.76	31.76	31.76	0.09%	282
Nov 26, 2025	31.76	31.78	31.73	31.74	31.74	0.16%	2,711
Nov 25, 2025	31.56	31.72	31.56	31.69	31.68	0.19%	4,093
Nov 24, 2025	31.55	31.66	31.55	31.63	31.62	0.49%	3,355
Nov 21, 2025	31.32	31.52	31.32	31.47	31.47	0.48%	5,300
Nov 20, 2025	31.59	31.59	31.32	31.32	31.32	-0.46%	8,764
Nov 19, 2025	31.43	31.48	31.43	31.47	31.46	0.05%	4,971
Nov 18, 2025	31.34	31.50	31.34	31.45	31.45	-0.15%	380
Nov 17, 2025	31.52	31.56	31.45	31.49	31.49	-0.21%	7,183
Nov 14, 2025	31.56	31.59	31.56	31.56	31.56	0.11%	6,426
Nov 13, 2025	31.59	31.59	31.51	31.53	31.53	-0.27%	2,385
Nov 12, 2025	31.61	31.71	31.60	31.61	31.61	-	10,409
Nov 11, 2025	31.62	31.63	31.59	31.61	31.61	0.06%	39,744
Nov 10, 2025	31.56	31.62	31.54	31.59	31.59	0.39%	19,022
Nov 7, 2025	31.41	31.49	31.40	31.47	31.47	-0.01%	21,024
Nov 6, 2025	31.47	31.50	31.44	31.47	31.47	-0.16%	4,152
Nov 5, 2025	31.50	31.55	31.50	31.52	31.52	0.08%	3,389
Nov 4, 2025	31.46	31.54	31.46	31.50	31.50	-0.11%	923
Nov 3, 2025	31.47	31.53	31.47	31.53	31.53	-	1,920
Oct 31, 2025	31.57	31.57	31.51	31.53	31.53	0.02%	1,816
Oct 30, 2025	31.52	31.58	31.52	31.53	31.53	-0.11%	3,437
Oct 29, 2025	31.55	31.58	31.45	31.56	31.56	-0.02%	15,307
Oct 28, 2025	31.55	31.62	31.55	31.57	31.57	-0.01%	9,450
Oct 27, 2025	31.53	31.59	31.51	31.57	31.57	0.17%	11,043
Oct 24, 2025	31.48	31.55	31.47	31.52	31.52	0.17%	6,794
Oct 23, 2025	31.41	31.48	31.41	31.46	31.46	0.21%	10,418
Oct 22, 2025	31.43	31.43	31.39	31.40	31.40	-0.08%	1,550
Oct 21, 2025	31.38	31.46	31.38	31.42	31.42	0.02%	4,111
Oct 20, 2025	31.38	31.42	31.38	31.42	31.42	0.39%	7,075
Oct 17, 2025	31.18	31.30	31.18	31.29	31.29	0.37%	4,709
Oct 16, 2025	31.28	31.33	31.12	31.18	31.18	-0.33%	3,123
Oct 15, 2025	31.31	31.33	31.26	31.28	31.28	0.05%	2,329
Oct 14, 2025	31.16	31.32	31.16	31.26	31.26	-0.12%	4,180
Oct 13, 2025	31.22	31.30	31.22	31.30	31.30	0.51%	1,969