XTJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.79	32.84	32.79	32.84	-	-0.21%	188
Apr 27, 2026	32.93	32.93	32.91	32.91	32.91	0.11%	291
Apr 24, 2026	32.91	32.91	32.87	32.87	32.87	0.46%	102
Apr 23, 2026	32.80	32.80	32.66	32.72	32.72	-0.28%	900
Apr 22, 2026	32.79	32.81	32.79	32.81	32.81	0.69%	233
Apr 21, 2026	32.65	32.72	32.59	32.59	32.58	-0.41%	312
Apr 20, 2026	32.75	32.75	32.72	32.72	32.72	-0.23%	145
Apr 17, 2026	32.75	32.88	32.75	32.79	32.79	0.65%	17,513
Apr 16, 2026	32.53	32.58	32.48	32.58	32.58	0.26%	48,867
Apr 15, 2026	32.43	32.50	32.43	32.50	32.50	0.49%	2,506
Apr 14, 2026	32.31	32.38	32.31	32.34	32.34	0.70%	2,461
Apr 13, 2026	31.87	32.11	31.87	32.11	32.11	0.89%	386
Apr 10, 2026	31.83	31.83	31.83	31.83	31.83	-0.13%	533
Apr 9, 2026	31.64	31.87	31.64	31.87	31.87	0.70%	1,168
Apr 8, 2026	31.67	31.69	31.58	31.65	31.65	2.32%	1,132
Apr 7, 2026	30.83	30.93	30.83	30.93	30.93	0.01%	135
Apr 6, 2026	30.88	30.93	30.86	30.93	30.92	0.45%	549
Apr 2, 2026	30.72	30.79	30.72	30.79	30.79	0.13%	382
Apr 1, 2026	30.92	30.93	30.72	30.75	30.75	0.91%	635
Mar 31, 2026	30.07	30.47	30.05	30.47	30.47	2.79%	945
Mar 30, 2026	29.79	29.80	29.53	29.64	29.64	-0.26%	2,248
Mar 27, 2026	29.98	30.03	29.72	29.72	29.72	-1.81%	3,073
Mar 26, 2026	30.27	30.27	30.27	30.27	30.27	-1.66%	163
Mar 25, 2026	30.78	30.78	30.78	30.78	30.78	0.58%	18
Mar 24, 2026	30.68	30.68	30.60	30.60	30.60	-0.42%	371
Mar 23, 2026	30.77	31.01	30.73	30.73	30.73	1.30%	2,528
Mar 20, 2026	30.34	30.34	30.34	30.34	30.34	-1.54%	17
Mar 19, 2026	30.53	30.82	30.53	30.82	30.82	-0.12%	487
Mar 18, 2026	31.10	31.10	30.85	30.85	30.85	-1.40%	891
Mar 17, 2026	31.22	31.29	31.22	31.29	31.29	0.54%	444
Mar 16, 2026	31.09	31.13	31.09	31.12	31.12	0.95%	338
Mar 13, 2026	30.89	30.89	30.83	30.83	30.83	-0.55%	143
Mar 12, 2026	31.12	31.12	31.00	31.00	31.00	-1.34%	305
Mar 11, 2026	31.41	31.42	31.33	31.42	31.42	-0.03%	815
Mar 10, 2026	31.66	31.66	31.43	31.43	31.43	-0.07%	1,681
Mar 9, 2026	30.85	31.45	30.85	31.45	31.45	0.61%	762
Mar 6, 2026	31.30	31.30	31.26	31.26	31.26	-1.21%	2,568
Mar 5, 2026	31.73	31.73	31.43	31.64	31.64	-0.56%	490
Mar 4, 2026	31.77	31.82	31.77	31.82	31.82	0.74%	3,721
Mar 3, 2026	31.59	31.59	31.59	31.59	31.59	-0.78%	69
Mar 2, 2026	31.72	31.83	31.72	31.83	31.83	0.09%	839
Feb 27, 2026	31.77	31.81	31.74	31.81	31.81	-0.37%	11,019
Feb 26, 2026	31.88	31.92	31.88	31.92	31.92	-0.40%	406
Feb 25, 2026	31.93	32.05	31.92	32.05	32.05	0.68%	2,734
Feb 24, 2026	31.84	31.84	31.84	31.84	31.84	0.73%	135
Feb 23, 2026	31.74	31.74	31.56	31.61	31.61	-0.86%	863
Feb 20, 2026	31.80	31.88	31.80	31.88	31.88	0.53%	1,434
Feb 19, 2026	31.67	31.71	31.67	31.71	31.71	-0.31%	281
Feb 18, 2026	31.71	31.82	31.68	31.81	31.81	0.50%	2,803
Feb 17, 2026	31.69	31.69	31.65	31.65	31.65	0.21%	435
Feb 13, 2026	31.58	31.72	31.58	31.59	31.59	-0.01%	797
Feb 12, 2026	31.96	32.03	31.59	31.59	31.59	-1.23%	873
Feb 11, 2026	31.95	32.02	31.95	31.98	31.98	0.05%	210
Feb 10, 2026	31.97	31.97	31.97	31.97	31.97	-0.25%	103
Feb 9, 2026	32.03	32.10	32.03	32.05	32.05	0.30%	6,748
Feb 6, 2026	31.71	31.95	31.70	31.95	31.95	1.64%	3,568
Feb 5, 2026	31.60	31.60	31.44	31.44	31.44	-1.02%	7,143
Feb 4, 2026	31.86	31.86	31.65	31.76	31.76	-0.30%	7,007
Feb 3, 2026	32.26	32.26	31.79	31.85	31.85	-0.64%	56,757
Feb 2, 2026	32.06	32.14	32.04	32.06	32.06	0.42%	2,340
Jan 30, 2026	32.01	32.01	31.89	31.93	31.92	-0.19%	717
Jan 29, 2026	31.86	31.99	31.78	31.99	31.99	-0.32%	4,553
Jan 28, 2026	32.17	32.17	32.04	32.09	32.09	0.08%	6,949
Jan 27, 2026	32.04	32.13	32.04	32.07	32.07	0.21%	11,643
Jan 26, 2026	31.98	32.00	31.98	32.00	32.00	0.37%	747
Jan 23, 2026	31.95	31.95	31.85	31.88	31.88	0.04%	3,548
Jan 22, 2026	31.84	31.87	31.80	31.87	31.86	0.41%	1,843
Jan 21, 2026	31.68	31.74	31.68	31.74	31.74	0.97%	305
Jan 20, 2026	31.64	31.69	31.43	31.43	31.43	-1.60%	7,866
Jan 16, 2026	32.04	32.04	31.93	31.94	31.94	0.09%	1,784
Jan 15, 2026	32.00	32.00	31.91	31.91	31.91	0.22%	1,115
Jan 14, 2026	31.89	31.89	31.79	31.85	31.85	-0.31%	2,417
Jan 13, 2026	31.97	31.97	31.94	31.94	31.94	-0.26%	1,400
Jan 12, 2026	31.90	32.03	31.90	32.03	32.03	0.19%	4,737
Jan 9, 2026	31.96	31.96	31.96	31.96	31.96	0.52%	215
Jan 8, 2026	31.78	31.81	31.78	31.80	31.80	-0.05%	2,761
Jan 7, 2026	31.91	31.93	31.78	31.82	31.82	-0.22%	1,269
Jan 6, 2026	31.83	31.88	31.81	31.88	31.88	0.43%	20,086
Jan 5, 2026	31.79	31.79	31.73	31.75	31.75	0.43%	4,941
Jan 2, 2026	31.70	31.70	31.57	31.61	31.61	-0.04%	8,971
Dec 31, 2025	31.63	31.66	31.59	31.63	31.63	-0.01%	14,043
Dec 30, 2025	31.64	31.64	31.60	31.63	31.63	0.05%	3,286
Dec 29, 2025	31.61	31.62	31.59	31.61	31.61	0.02%	4,278
Dec 26, 2025	31.58	31.61	31.58	31.61	31.61	-0.01%	1,516
Dec 24, 2025	31.57	31.61	31.57	31.61	31.61	0.02%	111
Dec 23, 2025	31.51	31.60	31.51	31.60	31.60	0.03%	404
Dec 22, 2025	31.55	31.60	31.55	31.60	31.59	0.03%	304
Dec 19, 2025	31.59	31.59	31.59	31.59	31.59	0.09%	5,684
Dec 18, 2025	31.52	31.56	31.52	31.56	31.56	0.06%	356
Dec 17, 2025	31.52	31.54	31.52	31.54	31.54	0.10%	2,306
Dec 16, 2025	31.51	31.52	31.50	31.51	31.51	0.02%	18,056
Dec 15, 2025	31.51	31.51	31.51	31.51	31.51	0.03%	3,311
Dec 12, 2025	31.50	31.50	31.49	31.50	31.50	-	4,751
Dec 11, 2025	31.49	31.51	31.49	31.50	31.50	0.02%	3,109
Dec 10, 2025	31.49	31.49	31.49	31.49	31.49	0.04%	183
Dec 9, 2025	31.50	31.52	31.48	31.48	31.48	0.03%	790
Dec 8, 2025	31.45	31.49	31.45	31.47	31.47	-0.01%	33,587
Dec 5, 2025	31.44	31.48	31.44	31.47	31.47	0.04%	2,655
Dec 4, 2025	31.43	31.49	31.43	31.46	31.45	0.04%	597
Dec 3, 2025	31.44	31.44	31.44	31.44	31.44	0.09%	141