XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	36.16	36.61	36.16	36.49	36.49	0.54%	3,034
Apr 30, 2025	35.72	36.30	35.54	36.30	36.30	-0.38%	22,274
Apr 29, 2025	35.46	36.51	35.46	36.44	36.44	0.65%	18,786
Apr 28, 2025	36.28	36.28	35.99	36.20	36.20	0.33%	8,276
Apr 25, 2025	36.16	36.16	35.76	36.08	36.08	-0.07%	5,185
Apr 24, 2025	35.76	36.11	35.70	36.11	36.11	1.88%	5,805
Apr 23, 2025	35.81	36.41	35.38	35.44	35.44	1.22%	18,483
Apr 22, 2025	34.61	35.03	34.42	35.01	35.01	2.66%	12,895
Apr 21, 2025	34.47	34.47	33.80	34.11	34.11	-1.94%	10,024
Apr 17, 2025	34.64	34.95	34.64	34.78	34.78	0.96%	6,441
Apr 16, 2025	35.98	35.98	34.19	34.45	34.45	-1.11%	7,185
Apr 15, 2025	35.09	35.09	34.72	34.84	34.84	-0.16%	14,254
Apr 14, 2025	35.00	35.04	34.60	34.89	34.89	1.19%	14,150
Apr 11, 2025	32.72	34.53	32.72	34.48	34.48	1.12%	43,858
Apr 10, 2025	34.39	34.44	33.63	34.10	34.10	-4.22%	94,948
Apr 9, 2025	32.75	35.60	32.31	35.60	35.60	8.70%	9,569
Apr 8, 2025	34.61	34.75	32.46	32.75	32.75	-2.79%	16,061
Apr 7, 2025	34.34	35.35	33.25	33.69	33.69	-1.49%	27,129
Apr 4, 2025	35.71	35.71	33.88	34.20	34.20	-4.04%	16,280
Apr 3, 2025	36.00	36.17	35.62	35.64	35.64	-6.84%	10,483
Apr 2, 2025	37.07	38.26	37.07	38.26	38.26	1.57%	21,487
Apr 1, 2025	37.46	37.67	37.32	37.67	37.67	0.11%	3,198
Mar 31, 2025	37.10	37.75	37.10	37.62	37.62	0.46%	3,273
Mar 28, 2025	38.05	38.05	37.23	37.45	37.45	-1.95%	3,796
Mar 27, 2025	38.07	38.42	38.07	38.20	38.20	-0.37%	6,392
Mar 26, 2025	38.64	38.65	37.50	38.34	38.34	-0.79%	13,404
Mar 25, 2025	38.77	38.80	38.62	38.64	38.64	-0.39%	4,525
Mar 24, 2025	38.37	38.79	38.37	38.79	38.79	2.60%	11,232
Mar 21, 2025	36.81	37.86	36.81	37.81	37.81	-0.84%	11,118
Mar 20, 2025	38.26	38.37	38.08	38.13	38.13	-0.44%	10,391
Mar 19, 2025	37.84	38.44	37.82	38.30	38.30	1.52%	15,102
Mar 18, 2025	37.63	37.78	37.57	37.73	37.73	-0.89%	12,435
Mar 17, 2025	37.60	38.13	37.60	38.07	38.07	1.31%	32,825
Mar 14, 2025	36.96	37.59	36.92	37.57	37.57	2.38%	9,673
Mar 13, 2025	37.63	37.63	36.64	36.70	36.70	-1.89%	11,162
Mar 12, 2025	37.99	37.99	37.22	37.41	37.41	-0.31%	5,413
Mar 11, 2025	37.76	37.90	37.19	37.53	37.53	-0.74%	12,115
Mar 10, 2025	38.18	38.29	37.41	37.81	37.81	-2.45%	13,424
Mar 7, 2025	38.52	38.83	37.94	38.75	38.75	0.58%	6,980
Mar 6, 2025	38.66	38.97	38.40	38.53	38.53	-1.26%	9,481
Mar 5, 2025	38.54	39.02	38.44	39.02	39.02	0.98%	4,304
Mar 4, 2025	38.70	39.14	38.27	38.64	38.64	-1.27%	3,093
Mar 3, 2025	40.36	40.36	39.13	39.14	39.14	-2.32%	21,685
Feb 28, 2025	39.83	40.07	39.69	40.07	40.07	0.70%	3,750
Feb 27, 2025	40.41	40.41	39.79	39.79	39.79	-1.36%	5,263
Feb 26, 2025	40.70	40.74	40.23	40.34	40.34	-0.17%	4,919
Feb 25, 2025	40.27	40.55	40.13	40.41	40.41	0.20%	15,633
Feb 24, 2025	40.73	40.73	40.33	40.33	40.33	-0.34%	9,868
Feb 21, 2025	41.76	41.76	40.40	40.47	40.47	-2.80%	5,402
Feb 20, 2025	42.02	42.02	41.37	41.64	41.64	-0.84%	4,647