XBJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.96	32.96	32.85	32.93	-	-0.13%	3,627
Apr 27, 2026	32.98	33.01	32.91	32.97	32.97	0.06%	4,145
Apr 24, 2026	32.86	32.99	32.86	32.95	32.95	0.37%	1,308
Apr 23, 2026	32.87	32.87	32.78	32.83	32.83	-0.34%	7,333
Apr 22, 2026	32.83	32.94	32.83	32.94	32.94	0.61%	805
Apr 21, 2026	32.81	32.81	32.73	32.74	32.74	-0.31%	3,184
Apr 20, 2026	32.86	32.86	32.83	32.84	32.84	-0.12%	944
Apr 17, 2026	32.96	32.96	32.88	32.88	32.88	0.40%	477
Apr 16, 2026	32.68	32.75	32.66	32.75	32.75	0.23%	3,731
Apr 15, 2026	32.59	32.68	32.59	32.68	32.68	0.32%	1,344
Apr 14, 2026	32.53	32.57	32.53	32.57	32.57	0.52%	1,961
Apr 13, 2026	32.24	32.40	32.24	32.40	32.40	0.59%	2,381
Apr 10, 2026	32.22	32.24	32.20	32.21	32.21	-0.11%	1,318
Apr 9, 2026	32.09	32.28	32.09	32.25	32.25	0.50%	2,214
Apr 8, 2026	32.09	32.09	32.09	32.09	32.09	1.41%	114
Apr 7, 2026	31.36	31.64	31.36	31.64	31.64	0.03%	83,604
Apr 6, 2026	31.60	31.63	31.54	31.63	31.63	0.49%	2,776
Apr 2, 2026	31.05	31.48	31.05	31.48	31.48	-0.05%	12,196
Apr 1, 2026	31.49	31.59	31.44	31.49	31.49	0.67%	20,437
Mar 31, 2026	31.01	31.28	30.91	31.28	31.28	2.11%	1,867
Mar 30, 2026	30.87	30.87	30.52	30.63	30.63	-0.22%	5,772
Mar 27, 2026	30.88	30.95	30.70	30.70	30.70	-1.31%	6,116
Mar 26, 2026	31.25	31.25	31.08	31.11	31.11	-1.18%	4,715
Mar 25, 2026	31.48	31.48	31.39	31.48	31.48	0.41%	4,556
Mar 24, 2026	31.25	31.40	31.23	31.35	31.35	-0.25%	8,975
Mar 23, 2026	31.59	31.62	31.37	31.43	31.43	0.80%	12,088
Mar 20, 2026	31.37	31.40	31.06	31.18	31.18	-0.98%	50,710
Mar 19, 2026	31.25	31.52	31.25	31.49	31.49	-0.10%	38,942
Mar 18, 2026	31.69	31.70	31.51	31.52	31.52	-0.83%	42,698
Mar 17, 2026	31.85	31.85	31.77	31.79	31.78	0.17%	1,531
Mar 16, 2026	31.73	31.77	31.65	31.73	31.73	0.70%	10,289
Mar 13, 2026	31.75	31.75	31.49	31.51	31.51	-0.28%	27,584
Mar 12, 2026	31.66	31.70	31.60	31.60	31.60	-0.97%	1,222
Mar 11, 2026	31.94	31.94	31.81	31.91	31.91	0.03%	12,835
Mar 10, 2026	31.88	32.07	31.88	31.90	31.90	-0.19%	2,247
Mar 9, 2026	31.53	31.96	31.53	31.96	31.96	0.70%	3,016
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