XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	43.32	43.40	43.25	43.31	43.30	0.04%	6,277
Dec 18, 2025	43.61	43.61	43.29	43.29	43.29	0.41%	3,822
Dec 17, 2025	43.64	43.74	43.10	43.11	43.11	-0.39%	10,859
Dec 16, 2025	43.49	43.70	43.21	43.28	43.28	-1.34%	2,965
Dec 15, 2025	44.20	44.20	43.76	43.87	43.69	0.01%	3,246
Dec 12, 2025	44.39	44.39	43.83	43.87	43.69	-1.16%	2,590
Dec 11, 2025	44.00	44.43	44.00	44.38	44.20	1.16%	4,167
Dec 10, 2025	42.96	44.07	42.96	43.87	43.69	2.07%	5,840
Dec 9, 2025	42.85	43.28	42.85	42.98	42.80	0.24%	4,347
Dec 8, 2025	43.18	43.21	42.88	42.88	42.70	-0.20%	4,133
Dec 5, 2025	43.06	43.11	42.96	42.96	42.78	-0.23%	4,478
Dec 4, 2025	43.26	43.31	42.91	43.06	42.88	-0.16%	11,274
Dec 3, 2025	42.83	43.24	42.83	43.13	42.95	1.21%	5,411
Dec 2, 2025	42.83	42.83	42.57	42.62	42.44	0.15%	6,394
Dec 1, 2025	42.36	42.85	42.36	42.55	42.38	-0.52%	6,763
Nov 28, 2025	42.99	42.99	42.73	42.78	42.60	-0.17%	2,256
Nov 26, 2025	43.08	43.27	42.85	42.85	42.67	0.49%	5,914
Nov 25, 2025	41.65	42.80	41.65	42.64	42.46	2.68%	5,227
Nov 24, 2025	41.27	41.54	41.22	41.53	41.35	1.05%	6,494
Nov 21, 2025	40.21	41.33	40.21	41.10	40.93	3.14%	4,989
Nov 20, 2025	40.83	40.86	39.83	39.85	39.68	-1.14%	3,832
Nov 19, 2025	40.53	40.69	40.13	40.31	40.14	-0.11%	18,237
Nov 18, 2025	40.27	40.52	40.20	40.35	40.18	0.12%	7,455
Nov 17, 2025	41.19	41.19	40.30	40.30	40.13	-2.31%	2,512
Nov 14, 2025	40.98	41.37	40.95	41.25	41.08	-0.08%	6,315
Nov 13, 2025	41.97	41.97	41.24	41.29	41.12	-1.92%	4,683
Nov 12, 2025	42.27	42.50	42.09	42.09	41.92	-0.13%	2,100
Nov 11, 2025	42.05	42.19	42.05	42.15	41.97	0.29%	1,539
Nov 10, 2025	42.69	42.69	41.77	42.02	41.85	0.87%	4,469
Nov 7, 2025	41.22	41.68	41.22	41.66	41.49	0.40%	4,993
Nov 6, 2025	42.08	42.08	41.50	41.50	41.32	-1.67%	3,459
Nov 5, 2025	41.83	42.30	41.83	42.20	42.03	1.77%	5,706
Nov 4, 2025	41.32	41.69	41.32	41.47	41.30	-0.79%	2,510
Nov 3, 2025	41.82	41.82	41.40	41.80	41.63	0.19%	4,081
Oct 31, 2025	41.76	41.84	41.54	41.72	41.55	-0.24%	5,273
Oct 30, 2025	42.09	42.09	41.74	41.82	41.65	-0.85%	1,661
Oct 29, 2025	42.88	42.91	42.00	42.18	42.00	-1.89%	4,519
Oct 28, 2025	42.87	43.07	42.87	42.99	42.81	-0.53%	6,583
Oct 27, 2025	43.39	43.40	43.07	43.22	43.04	0.14%	3,464
Oct 24, 2025	43.32	43.40	43.16	43.16	42.98	0.71%	4,138
Oct 23, 2025	42.60	42.91	42.58	42.86	42.68	0.81%	4,656
Oct 22, 2025	42.79	42.79	42.33	42.51	42.34	-0.74%	4,733
Oct 21, 2025	42.48	42.88	42.48	42.83	42.65	0.52%	4,524
Oct 20, 2025	42.34	42.61	42.34	42.61	42.43	1.51%	2,829
Oct 17, 2025	41.89	42.02	41.83	41.98	41.80	0.08%	7,850
Oct 16, 2025	42.28	42.33	41.81	41.94	41.77	-1.26%	12,694
Oct 15, 2025	42.67	42.71	42.22	42.48	42.30	0.62%	9,510
Oct 14, 2025	41.09	42.33	41.09	42.22	42.04	1.71%	2,477
Oct 13, 2025	41.42	41.58	41.28	41.50	41.33	1.89%	3,488
Oct 10, 2025	42.15	42.15	40.74	40.74	40.57	-3.10%	4,565