XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.05	43.18	42.89	43.18	43.18	-0.03%	8,756
Nov 19, 2024	42.78	43.21	42.78	43.20	43.20	0.28%	5,004
Nov 18, 2024	43.32	43.44	43.02	43.07	43.07	-0.34%	3,554
Nov 15, 2024	43.11	43.22	43.07	43.22	43.22	-0.66%	3,583
Nov 14, 2024	44.06	44.06	43.51	43.51	43.51	-1.10%	6,525
Nov 13, 2024	45.66	45.66	43.99	43.99	43.99	-0.84%	10,664
Nov 12, 2024	45.11	45.11	44.36	44.36	44.36	-1.55%	5,216
Nov 11, 2024	44.88	45.20	44.88	45.06	45.06	1.62%	27,938
Nov 8, 2024	44.08	44.48	44.08	44.34	44.34	0.34%	3,122
Nov 7, 2024	44.34	44.59	44.18	44.19	44.19	-0.63%	4,626
Nov 6, 2024	43.20	44.48	43.20	44.47	44.47	6.05%	3,988
Nov 5, 2024	41.17	41.93	41.17	41.93	41.93	2.08%	2,213
Nov 4, 2024	41.16	41.27	41.06	41.08	41.08	0.45%	10,821
Nov 1, 2024	41.04	41.25	40.84	40.89	40.89	0.13%	19,002
Oct 31, 2024	41.32	41.37	40.84	40.84	40.84	-1.52%	5,593
Oct 30, 2024	41.27	41.81	41.27	41.47	41.47	0.24%	3,381
Oct 29, 2024	41.44	41.44	41.23	41.37	41.37	-0.45%	7,425
Oct 28, 2024	41.10	41.56	41.10	41.56	41.56	1.71%	3,146
Oct 25, 2024	41.40	41.40	40.86	40.86	40.86	-0.64%	6,591
Oct 24, 2024	41.02	41.12	40.95	41.12	41.12	0.33%	1,323
Oct 23, 2024	41.07	41.07	40.81	40.99	40.99	-0.53%	828
Oct 22, 2024	41.23	41.30	41.12	41.20	41.20	-0.57%	15,770
Oct 21, 2024	42.14	42.14	41.42	41.44	41.44	-1.84%	3,086
Oct 18, 2024	42.37	42.37	42.22	42.22	42.22	-0.27%	1,178
Oct 17, 2024	42.21	42.33	42.18	42.33	42.33	-0.12%	5,182
Oct 16, 2024	42.00	42.46	42.00	42.39	42.39	1.42%	9,193
Oct 15, 2024	41.78	42.16	41.78	41.79	41.79	0.17%	5,770
Oct 14, 2024	41.47	41.72	41.37	41.72	41.72	0.77%	2,272
Oct 11, 2024	40.76	41.40	40.76	41.40	41.40	1.93%	6,297
Oct 10, 2024	40.81	40.81	40.48	40.62	40.62	-0.75%	5,053
Oct 9, 2024	40.92	41.08	40.78	40.93	40.93	0.21%	7,302
Oct 8, 2024	40.82	40.90	40.82	40.84	40.84	0.08%	2,189
Oct 7, 2024	41.21	41.21	40.58	40.81	40.81	-1.01%	8,134
Oct 4, 2024	41.24	41.25	41.17	41.22	41.22	1.43%	3,701
Oct 3, 2024	40.89	40.89	40.64	40.64	40.64	-0.81%	1,837
Oct 2, 2024	41.32	41.32	40.97	40.97	40.97	-0.44%	4,851
Oct 1, 2024	41.29	41.35	41.00	41.16	41.16	-1.56%	7,271
Sep 30, 2024	41.52	41.85	41.52	41.81	41.81	0.35%	4,779
Sep 27, 2024	41.83	42.06	41.60	41.67	41.67	0.62%	12,010
Sep 26, 2024	41.47	41.50	41.38	41.41	41.41	0.96%	18,098
Sep 25, 2024	41.54	41.54	41.01	41.01	41.01	-1.82%	6,562
Sep 24, 2024	41.81	41.88	41.76	41.78	41.55	0.02%	3,093
Sep 23, 2024	41.90	41.90	41.67	41.77	41.54	0.09%	5,317
Sep 20, 2024	41.93	42.02	41.73	41.73	41.51	-1.12%	4,084
Sep 19, 2024	42.26	42.26	41.99	42.20	41.98	1.89%	2,636
Sep 18, 2024	41.24	42.12	41.24	41.42	41.20	0.21%	3,202
Sep 17, 2024	41.36	41.82	41.33	41.33	41.11	0.72%	8,058
Sep 16, 2024	40.86	41.03	40.85	41.03	40.82	0.40%	5,084
Sep 13, 2024	40.25	40.89	40.25	40.87	40.65	2.67%	5,926
Sep 12, 2024	39.50	40.07	39.31	39.81	39.59	-2.72%	6,115
Sep 11, 2024	39.22	40.92	38.85	40.92	40.70	4.24%	17,305
Sep 10, 2024	39.36	39.36	38.90	39.26	39.05	-0.33%	10,330
Sep 9, 2024	39.74	39.74	39.39	39.39	39.18	-0.24%	2,804
Sep 6, 2024	40.28	40.28	39.48	39.48	39.27	-1.70%	5,176
Sep 5, 2024	40.35	40.38	40.16	40.16	39.95	-0.47%	5,654
Sep 4, 2024	40.34	40.57	40.22	40.35	40.14	-0.05%	6,644
Sep 3, 2024	41.38	41.38	40.34	40.37	40.16	-2.88%	6,915
Aug 30, 2024	41.41	41.57	41.27	41.57	41.35	0.57%	657
Aug 29, 2024	41.48	41.60	41.33	41.33	41.11	0.43%	2,430
Aug 28, 2024	40.16	41.26	40.16	41.15	40.94	-0.22%	12,759
Aug 27, 2024	41.15	41.29	41.15	41.24	41.03	-0.56%	2,612
Aug 26, 2024	41.83	41.86	41.48	41.48	41.26	-0.18%	12,717
Aug 23, 2024	40.73	41.60	40.64	41.55	41.33	3.16%	8,046
Aug 22, 2024	40.64	40.64	40.28	40.28	40.07	-0.76%	1,273
Aug 21, 2024	40.25	40.60	40.25	40.59	40.37	1.06%	2,667
Aug 20, 2024	40.39	40.39	40.15	40.17	39.95	-0.96%	3,128
Aug 19, 2024	40.23	40.59	40.23	40.55	40.34	0.84%	4,537
Aug 16, 2024	40.28	40.34	40.10	40.22	40.00	0.24%	6,138
Aug 15, 2024	40.00	40.34	40.00	40.12	39.91	2.32%	4,683
Aug 14, 2024	39.15	39.26	39.05	39.21	39.00	-0.31%	1,482
Aug 13, 2024	39.00	39.40	38.80	39.33	39.12	1.82%	2,109
Aug 12, 2024	38.96	38.96	38.63	38.63	38.42	-1.39%	1,561
Aug 9, 2024	39.09	39.17	38.95	39.17	38.96	-0.20%	1,274
Aug 8, 2024	38.85	39.32	38.85	39.25	39.04	2.13%	3,295
Aug 7, 2024	39.48	39.59	38.42	38.43	38.23	-1.06%	13,330
Aug 6, 2024	37.54	39.21	37.54	38.84	38.64	1.37%	1,749
Aug 5, 2024	37.81	38.54	37.69	38.32	38.11	-3.24%	1,607
Aug 2, 2024	39.80	39.80	39.32	39.60	39.39	-3.23%	2,581
Aug 1, 2024	41.95	41.95	40.71	40.92	40.71	-2.85%	2,738
Jul 31, 2024	41.94	42.81	41.94	42.12	41.90	0.40%	4,439
Jul 30, 2024	41.92	41.95	41.75	41.95	41.73	0.71%	3,362
Jul 29, 2024	41.98	42.05	41.55	41.66	41.43	-0.50%	5,619
Jul 26, 2024	41.87	41.89	41.72	41.87	41.64	1.77%	3,776
Jul 25, 2024	40.85	41.40	40.85	41.14	40.92	1.36%	1,538
Jul 24, 2024	41.25	41.55	40.59	40.59	40.37	-1.99%	5,549
Jul 23, 2024	40.94	41.62	40.94	41.41	41.19	0.91%	8,313
Jul 22, 2024	40.67	41.11	40.31	41.04	40.82	1.64%	10,682
Jul 19, 2024	40.40	40.46	40.37	40.37	40.16	-0.71%	2,660
Jul 18, 2024	41.35	41.55	40.55	40.66	40.45	-1.54%	5,071
Jul 17, 2024	41.17	41.98	41.17	41.30	41.08	-0.51%	6,340
Jul 16, 2024	40.36	41.51	40.36	41.51	41.29	3.75%	3,391
Jul 15, 2024	39.98	40.19	39.98	40.01	39.80	1.27%	3,988
Jul 12, 2024	39.47	39.82	39.47	39.51	39.30	0.89%	2,776
Jul 11, 2024	38.88	39.16	38.88	39.16	38.95	3.41%	6,046
Jul 10, 2024	37.72	37.87	37.69	37.87	37.67	1.12%	10,708
Jul 9, 2024	37.78	37.78	37.44	37.45	37.25	-0.58%	10,872
Jul 8, 2024	37.74	37.90	37.62	37.67	37.47	0.54%	14,230
Jul 5, 2024	37.39	37.47	37.37	37.47	37.27	-0.57%	4,716
Jul 3, 2024	37.71	37.71	37.68	37.68	37.48	-0.03%	1,084
Jul 2, 2024	37.54	37.72	37.54	37.69	37.49	0.55%	2,570