XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.19	41.91	41.19	41.40	41.40	0.48%	7,589
Dec 19, 2024	41.59	41.59	41.21	41.21	41.21	-0.58%	4,846
Dec 18, 2024	43.28	43.28	41.10	41.45	41.45	-3.77%	7,844
Dec 17, 2024	43.60	43.60	43.02	43.07	43.07	-2.44%	20,103
Dec 16, 2024	43.97	44.27	43.97	44.15	43.70	0.63%	2,361
Dec 13, 2024	44.24	44.24	43.75	43.87	43.43	-0.68%	5,653
Dec 12, 2024	44.44	44.45	44.18	44.18	43.73	-0.94%	9,173
Dec 11, 2024	44.56	44.81	44.56	44.59	44.14	0.76%	5,172
Dec 10, 2024	44.60	44.63	44.26	44.26	43.81	-0.42%	7,100
Dec 9, 2024	44.98	44.98	44.45	44.45	44.00	-0.28%	2,720
Dec 6, 2024	44.71	44.71	44.45	44.57	44.12	0.13%	5,417
Dec 5, 2024	45.05	45.05	44.51	44.51	44.06	-1.29%	14,108
Dec 4, 2024	45.05	45.15	44.86	45.09	44.63	0.34%	7,275
Dec 3, 2024	45.00	45.00	44.75	44.94	44.48	-0.63%	36,193
Dec 2, 2024	45.16	45.24	44.78	45.22	44.77	0.41%	5,893
Nov 29, 2024	45.09	45.12	45.04	45.04	44.58	0.22%	462
Nov 27, 2024	45.31	45.45	44.94	44.94	44.48	-0.10%	6,914
Nov 26, 2024	45.37	45.40	44.85	44.99	44.53	-0.91%	10,776
Nov 25, 2024	45.30	45.93	45.30	45.40	44.94	1.72%	9,177
Nov 22, 2024	44.02	44.67	44.02	44.63	44.18	1.68%	7,292
Nov 21, 2024	43.89	44.02	43.80	43.90	43.45	1.66%	8,799
Nov 20, 2024	43.05	43.18	42.89	43.18	42.74	-0.03%	8,756
Nov 19, 2024	42.78	43.21	42.78	43.20	42.76	0.28%	5,004
Nov 18, 2024	43.32	43.44	43.02	43.07	42.64	-0.34%	3,554
Nov 15, 2024	43.11	43.22	43.07	43.22	42.78	-0.66%	3,583
Nov 14, 2024	44.06	44.06	43.51	43.51	43.06	-1.10%	6,525
Nov 13, 2024	45.66	45.66	43.99	43.99	43.54	-0.84%	10,664
Nov 12, 2024	45.11	45.11	44.36	44.36	43.91	-1.55%	5,216
Nov 11, 2024	44.88	45.20	44.88	45.06	44.60	1.62%	27,938
Nov 8, 2024	44.08	44.48	44.08	44.34	43.89	0.34%	3,122
Nov 7, 2024	44.34	44.59	44.18	44.19	43.74	-0.63%	4,626
Nov 6, 2024	43.20	44.48	43.20	44.47	44.02	6.05%	3,988
Nov 5, 2024	41.17	41.93	41.17	41.93	41.51	2.08%	2,213
Nov 4, 2024	41.16	41.27	41.06	41.08	40.66	0.45%	10,821
Nov 1, 2024	41.04	41.25	40.84	40.89	40.48	0.13%	19,002
Oct 31, 2024	41.32	41.37	40.84	40.84	40.43	-1.52%	5,593
Oct 30, 2024	41.27	41.81	41.27	41.47	41.05	0.24%	3,381
Oct 29, 2024	41.44	41.44	41.23	41.37	40.95	-0.45%	7,425
Oct 28, 2024	41.10	41.56	41.10	41.56	41.14	1.71%	3,146
Oct 25, 2024	41.40	41.40	40.86	40.86	40.45	-0.64%	6,591
Oct 24, 2024	41.02	41.12	40.95	41.12	40.71	0.33%	1,323
Oct 23, 2024	41.07	41.07	40.81	40.99	40.57	-0.53%	828
Oct 22, 2024	41.23	41.30	41.12	41.20	40.79	-0.57%	15,770
Oct 21, 2024	42.14	42.14	41.42	41.44	41.02	-1.84%	3,086
Oct 18, 2024	42.37	42.37	42.22	42.22	41.79	-0.27%	1,178
Oct 17, 2024	42.21	42.33	42.18	42.33	41.90	-0.12%	5,182
Oct 16, 2024	42.00	42.46	42.00	42.39	41.96	1.42%	9,193
Oct 15, 2024	41.78	42.16	41.78	41.79	41.37	0.17%	5,770
Oct 14, 2024	41.47	41.72	41.37	41.72	41.30	0.77%	2,272
Oct 11, 2024	40.76	41.40	40.76	41.40	40.98	1.93%	6,297
Oct 10, 2024	40.81	40.81	40.48	40.62	40.21	-0.75%	5,053
Oct 9, 2024	40.92	41.08	40.78	40.93	40.51	0.21%	7,302
Oct 8, 2024	40.82	40.90	40.82	40.84	40.43	0.08%	2,189
Oct 7, 2024	41.21	41.21	40.58	40.81	40.39	-1.01%	8,134
Oct 4, 2024	41.24	41.25	41.17	41.22	40.81	1.43%	3,701
Oct 3, 2024	40.89	40.89	40.64	40.64	40.23	-0.81%	1,837
Oct 2, 2024	41.32	41.32	40.97	40.97	40.56	-0.44%	4,851
Oct 1, 2024	41.29	41.35	41.00	41.16	40.74	-1.56%	7,271
Sep 30, 2024	41.52	41.85	41.52	41.81	41.39	0.35%	4,779
Sep 27, 2024	41.83	42.06	41.60	41.67	41.24	0.62%	12,010
Sep 26, 2024	41.47	41.50	41.38	41.41	40.99	0.96%	18,098
Sep 25, 2024	41.54	41.54	41.01	41.01	40.60	-1.82%	6,562
Sep 24, 2024	41.81	41.88	41.76	41.78	41.13	0.02%	3,093
Sep 23, 2024	41.90	41.90	41.67	41.77	41.12	0.09%	5,317
Sep 20, 2024	41.93	42.02	41.73	41.73	41.08	-1.12%	4,084
Sep 19, 2024	42.26	42.26	41.99	42.20	41.55	1.89%	2,636
Sep 18, 2024	41.24	42.12	41.24	41.42	40.78	0.21%	3,202
Sep 17, 2024	41.36	41.82	41.33	41.33	40.69	0.72%	8,058
Sep 16, 2024	40.86	41.03	40.85	41.03	40.40	0.40%	5,084
Sep 13, 2024	40.25	40.89	40.25	40.87	40.24	2.67%	5,926
Sep 12, 2024	39.50	40.07	39.31	39.81	39.19	-2.72%	6,115
Sep 11, 2024	39.22	40.92	38.85	40.92	40.29	4.24%	17,305
Sep 10, 2024	39.36	39.36	38.90	39.26	38.65	-0.33%	10,330
Sep 9, 2024	39.74	39.74	39.39	39.39	38.78	-0.24%	2,804
Sep 6, 2024	40.28	40.28	39.48	39.48	38.87	-1.70%	5,176
Sep 5, 2024	40.35	40.38	40.16	40.16	39.54	-0.47%	5,654
Sep 4, 2024	40.34	40.57	40.22	40.35	39.73	-0.05%	6,644
Sep 3, 2024	41.38	41.38	40.34	40.37	39.75	-2.88%	6,915
Aug 30, 2024	41.41	41.57	41.27	41.57	40.93	0.57%	657
Aug 29, 2024	41.48	41.60	41.33	41.33	40.70	0.43%	2,430
Aug 28, 2024	40.16	41.26	40.16	41.15	40.52	-0.22%	12,759
Aug 27, 2024	41.15	41.29	41.15	41.24	40.61	-0.56%	2,612
Aug 26, 2024	41.83	41.86	41.48	41.48	40.84	-0.18%	12,717
Aug 23, 2024	40.73	41.60	40.64	41.55	40.91	3.16%	8,046
Aug 22, 2024	40.64	40.64	40.28	40.28	39.66	-0.76%	1,273
Aug 21, 2024	40.25	40.60	40.25	40.59	39.97	1.06%	2,667
Aug 20, 2024	40.39	40.39	40.15	40.17	39.55	-0.96%	3,128
Aug 19, 2024	40.23	40.59	40.23	40.55	39.93	0.84%	4,537
Aug 16, 2024	40.28	40.34	40.10	40.22	39.60	0.24%	6,138
Aug 15, 2024	40.00	40.34	40.00	40.12	39.50	2.32%	4,683
Aug 14, 2024	39.15	39.26	39.05	39.21	38.61	-0.31%	1,482
Aug 13, 2024	39.00	39.40	38.80	39.33	38.73	1.82%	2,109
Aug 12, 2024	38.96	38.96	38.63	38.63	38.03	-1.39%	1,561
Aug 9, 2024	39.09	39.17	38.95	39.17	38.57	-0.20%	1,274
Aug 8, 2024	38.85	39.32	38.85	39.25	38.65	2.13%	3,295
Aug 7, 2024	39.48	39.59	38.42	38.43	37.84	-1.06%	13,330
Aug 6, 2024	37.54	39.21	37.54	38.84	38.24	1.37%	1,749
Aug 5, 2024	37.81	38.54	37.69	38.32	37.73	-3.24%	1,607
Aug 2, 2024	39.80	39.80	39.32	39.60	38.99	-3.23%	2,581
Aug 1, 2024	41.95	41.95	40.71	40.92	40.29	-2.85%	2,738