XJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.03	48.12	47.77	47.85	47.85	-0.70%	2,928
Apr 27, 2026	47.92	48.48	47.92	48.19	48.19	0.07%	8,817
Apr 24, 2026	47.72	48.31	47.72	48.15	48.15	0.65%	19,640
Apr 23, 2026	47.72	48.11	47.31	47.84	47.84	0.07%	4,777
Apr 22, 2026	48.00	48.00	47.67	47.81	47.81	0.21%	8,075
Apr 21, 2026	48.30	48.31	47.64	47.71	47.71	-0.81%	7,837
Apr 20, 2026	48.03	48.22	47.98	48.10	48.10	0.55%	11,602
Apr 17, 2026	47.26	48.14	47.26	47.84	47.84	2.39%	6,983
Apr 16, 2026	46.73	46.78	46.57	46.72	46.72	0.29%	10,766
Apr 15, 2026	46.83	46.83	46.44	46.59	46.59	-0.24%	6,141
Apr 14, 2026	46.52	46.84	46.50	46.70	46.70	0.56%	6,331
Apr 13, 2026	45.76	46.44	45.76	46.44	46.44	1.33%	5,971
Apr 10, 2026	46.06	46.13	45.80	45.83	45.83	-0.60%	4,211
Apr 9, 2026	45.82	46.24	45.82	46.10	46.10	1.03%	2,151
Apr 8, 2026	45.62	45.87	45.53	45.64	45.63	2.76%	10,416
Apr 7, 2026	44.05	44.42	44.05	44.41	44.41	0.47%	8,288
Apr 6, 2026	43.88	44.22	43.76	44.20	44.20	0.54%	5,893
Apr 2, 2026	43.17	44.08	43.17	43.97	43.97	0.33%	4,330
Apr 1, 2026	43.73	44.20	43.73	43.82	43.82	0.65%	10,507
Mar 31, 2026	43.04	43.68	42.85	43.54	43.54	2.79%	6,339
Mar 30, 2026	42.69	42.69	42.15	42.36	42.35	-0.54%	4,323
Mar 27, 2026	42.78	43.08	42.58	42.58	42.58	-1.66%	6,047
Mar 26, 2026	43.36	43.74	43.29	43.30	43.30	-1.26%	5,776
Mar 25, 2026	43.61	43.85	43.47	43.85	43.85	0.88%	19,693
Mar 24, 2026	42.78	43.66	42.78	43.47	43.47	0.62%	9,147
Mar 23, 2026	42.94	43.74	42.94	43.20	43.20	2.39%	15,787
Mar 20, 2026	42.74	42.75	42.08	42.19	42.19	-1.98%	9,768
Mar 19, 2026	42.33	43.04	42.33	43.04	43.04	0.48%	34,203
Mar 18, 2026	43.16	43.33	42.84	42.84	42.84	-1.36%	5,543
Mar 17, 2026	43.37	43.71	43.34	43.43	43.43	0.67%	5,595
Mar 16, 2026	43.25	43.35	43.14	43.14	43.14	0.79%	4,780
Mar 13, 2026	43.18	43.36	42.68	42.80	42.80	-0.05%	4,282
Mar 12, 2026	43.07	43.22	42.82	42.82	42.82	-1.97%	18,077
Mar 11, 2026	43.58	43.74	43.39	43.68	43.68	-0.23%	7,586
Mar 10, 2026	43.78	44.49	43.78	43.78	43.78	-0.52%	12,070
Mar 9, 2026	43.17	44.02	42.50	44.01	44.01	0.41%	10,587
Mar 6, 2026	44.07	44.07	43.58	43.83	43.83	-2.38%	7,002
Mar 5, 2026	45.25	45.38	44.62	44.90	44.90	-1.56%	15,860
Mar 4, 2026	45.36	45.76	45.36	45.61	45.61	0.34%	4,004
Mar 3, 2026	44.40	45.62	44.40	45.46	45.46	-1.07%	3,653
Mar 2, 2026	44.95	45.99	44.95	45.95	45.95	0.86%	35,331
Feb 27, 2026	45.68	45.68	45.41	45.56	45.56	-1.49%	7,009
Feb 26, 2026	45.96	46.26	45.83	46.25	46.25	0.74%	3,313
Feb 25, 2026	46.11	46.11	45.63	45.91	45.91	0.22%	3,925
Feb 24, 2026	45.38	45.92	45.38	45.81	45.81	0.90%	59,343
Feb 23, 2026	45.64	45.64	45.13	45.40	45.40	-2.03%	4,082
Feb 20, 2026	46.08	46.34	45.92	46.34	46.34	0.56%	7,938
Feb 19, 2026	46.13	46.13	45.80	46.08	46.08	-0.07%	10,936
Feb 18, 2026	46.34	46.48	45.99	46.11	46.11	-0.02%	12,096
Feb 17, 2026	46.01	46.18	45.69	46.12	46.12	-0.04%	16,761
Feb 13, 2026	45.80	46.33	45.62	46.14	46.14	1.10%	17,102
Feb 12, 2026	46.81	46.81	45.36	45.64	45.64	-1.83%	16,635
Feb 11, 2026	46.94	46.94	46.31	46.49	46.49	-0.21%	38,422
Feb 10, 2026	46.60	46.90	46.59	46.59	46.59	0.26%	12,217
Feb 9, 2026	46.54	46.66	46.22	46.47	46.46	-0.19%	4,933
Feb 6, 2026	45.78	46.55	45.78	46.55	46.55	2.86%	15,300
Feb 5, 2026	45.21	45.85	45.21	45.26	45.26	-0.68%	7,141
Feb 4, 2026	45.50	45.68	45.23	45.57	45.57	1.14%	7,955
Feb 3, 2026	45.35	45.52	44.69	45.06	45.05	-0.27%	7,911
Feb 2, 2026	44.49	47.77	44.49	45.18	45.18	1.11%	44,390
Jan 30, 2026	44.59	44.81	44.40	44.68	44.68	-0.60%	5,654
Jan 29, 2026	44.92	44.95	44.50	44.95	44.95	0.58%	3,636
Jan 28, 2026	44.97	44.97	44.70	44.70	44.69	-0.45%	21,471
Jan 27, 2026	45.20	45.20	44.77	44.90	44.89	-0.48%	5,530
Jan 26, 2026	45.18	45.20	45.02	45.11	45.11	0.15%	6,026
Jan 23, 2026	45.71	45.71	44.96	45.04	45.04	-1.95%	12,849
Jan 22, 2026	46.21	46.35	45.94	45.94	45.94	0.29%	5,771
Jan 21, 2026	44.99	45.89	44.99	45.81	45.81	2.57%	17,188
Jan 20, 2026	44.57	44.99	44.57	44.66	44.66	-1.46%	8,466
Jan 16, 2026	45.42	45.45	45.24	45.32	45.32	-0.36%	7,785
Jan 15, 2026	44.98	45.63	44.98	45.49	45.48	1.53%	16,863
Jan 14, 2026	44.52	44.80	44.52	44.80	44.80	0.47%	5,221
Jan 13, 2026	44.77	44.77	44.54	44.59	44.59	-0.06%	9,232
Jan 12, 2026	44.39	44.74	44.39	44.62	44.62	-0.07%	26,761
Jan 9, 2026	44.77	44.77	44.17	44.65	44.65	0.69%	28,344
Jan 8, 2026	43.95	44.35	43.95	44.34	44.34	1.43%	3,444
Jan 7, 2026	44.00	44.01	43.57	43.72	43.72	-1.00%	48,690
Jan 6, 2026	43.49	44.16	43.49	44.16	44.16	1.72%	7,631
Jan 5, 2026	43.15	43.66	43.15	43.41	43.41	1.10%	6,942
Jan 2, 2026	42.78	42.94	42.53	42.94	42.94	0.85%	8,703
Dec 31, 2025	42.67	42.71	42.56	42.58	42.58	-1.25%	1,324
Dec 30, 2025	43.20	43.23	43.12	43.12	43.12	-0.50%	10,630
Dec 29, 2025	43.42	43.89	43.29	43.34	43.34	-0.65%	7,307
Dec 26, 2025	43.40	43.62	43.40	43.62	43.62	-0.11%	1,288
Dec 24, 2025	43.56	43.85	43.52	43.67	43.67	0.59%	10,157
Dec 23, 2025	43.45	43.54	43.38	43.42	43.41	-0.47%	47,171
Dec 22, 2025	43.51	43.82	43.51	43.62	43.62	0.72%	41,288
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