Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	34.61	34.61	34.61	34.61	0	-0.07(-0.21%)
Nov 29, 2023	34.61	34.68	34.61	34.68	109	+0.20(+0.58%)
Nov 28, 2023	34.56	34.56	34.48	34.48	141	-0.00(-0.01%)
Nov 27, 2023	34.54	34.54	34.49	34.49	269	+0.17(+0.50%)
Nov 24, 2023	34.31	34.31	34.31	34.31	104	-0.04(-0.13%)
Nov 22, 2023	34.36	34.36	34.36	34.36	104	+0.10(+0.28%)
Nov 21, 2023	34.17	34.26	34.17	34.26	243	+0.03(+0.09%)
Nov 20, 2023	34.23	34.23	34.23	34.23	8	+0.05(+0.14%)
Nov 17, 2023	34.21	34.21	34.18	34.18	375	+0.06(+0.18%)
Nov 16, 2023	34.12	34.12	34.12	34.12	0	+0.06(+0.19%)
Nov 15, 2023	34.00	34.17	34.00	34.06	603	-0.14(-0.40%)
Nov 14, 2023	34.20	34.20	34.20	34.20	0	+0.29(+0.85%)
Nov 13, 2023	33.91	33.91	33.91	33.91	10	-0.05(-0.14%)
Nov 10, 2023	33.96	33.96	33.96	33.96	104	+0.18(+0.53%)
Nov 09, 2023	33.78	33.78	33.78	33.78	6	-0.23(-0.68%)
Nov 08, 2023	34.01	34.01	34.01	34.01	63	+0.08(+0.24%)
Nov 07, 2023	33.92	33.92	33.92	33.92	0	+0.04(+0.12%)
Nov 06, 2023	33.88	33.88	33.88	33.88	12	-0.10(-0.30%)
Nov 03, 2023	33.98	33.99	33.98	33.99	718	+0.42(+1.25%)
Nov 02, 2023	33.56	33.56	33.56	33.56	42	+0.29(+0.86%)
Nov 01, 2023	33.28	33.28	33.28	33.28	0	+0.31(+0.93%)
Oct 31, 2023	32.97	32.97	32.97	32.97	0	+0.13(+0.39%)
Oct 30, 2023	32.84	32.84	32.84	32.84	3	+0.02(+0.05%)
Oct 27, 2023	32.83	32.83	32.83	32.83	105	-0.08(-0.23%)
Oct 26, 2023	32.90	32.90	32.90	32.90	3	+0.21(+0.65%)
Oct 25, 2023	32.69	32.69	32.69	32.69	2	-0.14(-0.43%)
Oct 24, 2023	32.83	32.83	32.83	32.83	0	+0.15(+0.45%)
Oct 23, 2023	32.38	32.68	32.38	32.68	1,237	+0.11(+0.35%)
Oct 20, 2023	32.57	32.57	32.57	32.57	105	+0.05(+0.14%)
Oct 19, 2023	32.52	32.52	32.52	32.52	7	-0.08(-0.25%)
Oct 18, 2023	32.73	32.73	32.60	32.60	183	-0.19(-0.59%)
Oct 17, 2023	32.79	32.79	32.79	32.79	42	-0.10(-0.30%)
Oct 16, 2023	32.86	32.89	32.86	32.89	194	-0.05(-0.14%)
Oct 13, 2023	32.95	33.02	32.94	32.94	1,240	+0.01(+0.03%)
Oct 12, 2023	32.94	33.00	32.93	32.93	415	-0.14(-0.44%)
Oct 11, 2023	33.07	33.07	33.07	33.07	1	+0.03(+0.09%)
Oct 10, 2023	33.05	33.05	33.05	33.05	2	-0.06(-0.19%)
Oct 09, 2023	33.11	33.11	33.11	33.11	61	+0.21(+0.65%)
Oct 06, 2023	32.74	32.89	32.74	32.89	337	+0.08(+0.26%)
Oct 05, 2023	32.81	32.81	32.81	32.81	69	-0.06(-0.18%)
Oct 04, 2023	32.87	32.87	32.87	32.87	6	+0.14(+0.43%)
Oct 03, 2023	32.77	32.77	32.73	32.73	120	-0.29(-0.88%)
Oct 02, 2023	33.02	33.02	33.02	33.02	6	-0.14(-0.43%)
Sep 29, 2023	33.16	33.16	33.16	33.16	0	-0.09(-0.26%)
Sep 28, 2023	33.25	33.25	33.25	33.25	183	+0.14(+0.42%)
Sep 27, 2023	33.11	33.11	33.11	33.11	3	-0.06(-0.18%)
Sep 26, 2023	33.11	33.17	33.11	33.17	530	-0.11(-0.32%)
Sep 25, 2023	33.28	33.28	33.28	33.28	5	-0.05(-0.16%)
Sep 22, 2023	33.33	33.33	33.33	33.33	0	+0.04(+0.13%)
Sep 21, 2023	33.40	33.40	33.29	33.29	213	-0.18(-0.53%)
Sep 20, 2023	33.46	33.46	33.46	33.46	78	-0.01(-0.02%)
Sep 19, 2023	33.47	33.47	33.47	33.47	26	-0.05(-0.15%)
Sep 18, 2023	33.54	33.56	33.52	33.52	73,037	-0.03(-0.10%)
Sep 15, 2023	33.56	33.56	33.56	33.56	105	-0.04(-0.12%)
Sep 14, 2023	33.67	33.67	33.58	33.60	227	+0.00(+0.01%)
Sep 13, 2023	33.50	33.59	33.50	33.59	105	+0.08(+0.24%)
Sep 12, 2023	33.51	33.51	33.51	33.51	67	-0.00(-0.01%)
Sep 11, 2023	33.43	33.51	33.43	33.51	178	+0.03(+0.09%)
Sep 08, 2023	33.60	33.60	33.48	33.48	130	-0.06(-0.19%)
Sep 07, 2023	33.44	33.55	33.44	33.55	637	+0.10(+0.30%)
Sep 06, 2023	33.45	33.45	33.45	33.45	92	-0.07(-0.22%)
Sep 05, 2023	33.67	33.67	33.52	33.52	313	-0.11(-0.33%)
Sep 01, 2023	33.63	33.63	33.63	33.63	105	+0.01(+0.03%)
Aug 31, 2023	33.62	33.62	33.62	33.62	0	+0.01(+0.03%)
Aug 30, 2023	33.61	33.61	33.61	33.61	9	-0.04(-0.11%)
Aug 29, 2023	33.65	33.65	33.65	33.65	38	+0.20(+0.59%)
Aug 28, 2023	33.45	33.45	33.45	33.45	2	+0.12(+0.37%)
Aug 25, 2023	33.33	33.33	33.33	33.33	0	+0.16(+0.48%)
Aug 24, 2023	33.35	33.35	33.17	33.17	252	-0.21(-0.64%)
Aug 23, 2023	33.26	33.38	33.09	33.38	4,421	+0.29(+0.88%)
Aug 22, 2023	33.09	33.09	33.09	33.09	106	-0.03(-0.09%)
Aug 21, 2023	33.03	33.12	33.03	33.12	4,487	-0.02(-0.05%)
Aug 18, 2023	33.14	33.14	33.13	33.14	3,835	+0.04(+0.11%)
Aug 17, 2023	33.27	33.27	33.10	33.10	1,298	-0.13(-0.38%)
Aug 16, 2023	33.30	33.30	33.23	33.23	419	-0.06(-0.19%)
Aug 15, 2023	33.36	33.36	33.29	33.29	109	-0.04(-0.12%)
Aug 14, 2023	33.32	33.35	33.32	33.33	3,762	-0.06(-0.17%)
Aug 11, 2023	33.38	33.38	33.38	33.38	109	-0.07(-0.20%)
Aug 10, 2023	33.45	33.45	33.45	33.45	109	+0.01(+0.02%)
Aug 09, 2023	33.44	33.44	33.44	33.44	3	-0.03(-0.10%)
Aug 08, 2023	33.38	33.48	33.38	33.48	221	+0.08(+0.22%)
Aug 07, 2023	33.39	33.40	33.33	33.40	8,747	+0.01(+0.03%)
Aug 04, 2023	33.39	33.39	33.39	33.39	107	+0.17(+0.52%)
Aug 03, 2023	33.22	33.22	33.22	33.22	5	-0.13(-0.38%)
Aug 02, 2023	33.32	33.35	33.32	33.35	283,134	-0.09(-0.28%)
Aug 01, 2023	33.51	33.51	33.44	33.44	320,124	-0.17(-0.51%)
Jul 31, 2023	33.61	33.61	33.61	33.61	321	+0.09(+0.27%)
Jul 28, 2023	33.52	33.52	33.52	33.52	107	+0.20(+0.59%)
Jul 27, 2023	33.45	33.45	33.32	33.32	429	-0.28(-0.83%)
Jul 26, 2023	33.60	33.60	33.60	33.60	321	+0.20(+0.60%)
Jul 25, 2023	33.40	33.40	33.40	33.40	28	-0.09(-0.26%)
Jul 24, 2023	33.49	33.49	33.49	33.49	4	-0.00(-0.00%)
Jul 21, 2023	33.49	33.49	33.49	33.49	0	+0.04(+0.11%)
Jul 20, 2023	33.45	33.45	33.45	33.45	322	-0.09(-0.26%)
Jul 19, 2023	33.54	33.54	33.54	33.54	0	-0.01(-0.04%)
Jul 18, 2023	33.49	33.55	33.49	33.55	214	+0.12(+0.36%)
Jul 17, 2023	33.43	33.43	33.43	33.43	321	+0.12(+0.37%)
Jul 14, 2023	33.32	33.32	33.31	33.31	1,073	-0.19(-0.56%)
Jul 13, 2023	33.43	33.50	33.43	33.50	428	+0.19(+0.56%)
Jul 12, 2023	33.31	33.31	33.31	33.31	2	+0.28(+0.83%)
Jul 11, 2023	33.04	33.04	33.04	33.04	5	+0.23(+0.69%)
Jul 10, 2023	32.81	32.81	32.81	32.81	69	+0.10(+0.29%)
Jul 07, 2023	32.71	32.71	32.71	32.71	107	-0.02(-0.05%)
Jul 06, 2023	32.74	32.74	32.73	32.73	537	-0.20(-0.59%)
Jul 05, 2023	32.93	32.93	32.93	32.93	321	-0.05(-0.17%)
Jul 03, 2023	32.98	32.98	32.98	32.98	0	-0.03(-0.09%)
Jun 30, 2023	33.01	33.01	33.01	33.01	0	+0.19(+0.58%)
Jun 29, 2023	32.82	32.82	32.82	32.82	0	-0.07(-0.22%)
Jun 28, 2023	32.89	32.89	32.89	32.89	1	+0.18(+0.56%)
Jun 27, 2023	32.77	32.79	32.71	32.71	216	+0.04(+0.14%)
Jun 26, 2023	32.67	32.67	32.67	32.67	0	+0.03(+0.11%)
Jun 23, 2023	32.63	32.63	32.63	32.63	107	-0.09(-0.27%)
Jun 22, 2023	32.72	32.72	32.72	32.72	380	-0.02(-0.06%)
Jun 21, 2023	32.74	32.74	32.74	32.74	1	-0.03(-0.11%)
Jun 20, 2023	32.80	32.80	32.77	32.77	140	-0.06(-0.17%)
Jun 16, 2023	32.83	32.83	32.83	32.83	0	-0.07(-0.21%)
Jun 15, 2023	32.89	32.90	32.89	32.90	112	+0.16(+0.49%)
Jun 14, 2023	32.74	32.74	32.74	32.74	2	-0.05(-0.14%)
Jun 13, 2023	32.78	32.78	32.78	32.78	2	+0.06(+0.18%)
Jun 12, 2023	32.85	32.85	32.73	32.73	263	-0.03(-0.08%)
Jun 09, 2023	32.86	32.86	32.75	32.75	1,079	-0.02(-0.07%)
Jun 08, 2023	32.78	32.78	32.78	32.78	5	+0.22(+0.68%)
Jun 07, 2023	32.55	32.55	32.55	32.55	8	-0.14(-0.43%)
Jun 06, 2023	32.69	32.69	32.69	32.69	0	+0.10(+0.32%)
Jun 05, 2023	32.59	32.69	32.59	32.59	114	-0.10(-0.31%)
Jun 02, 2023	32.69	32.69	32.69	32.69	0	+0.15(+0.47%)
Jun 01, 2023	32.54	32.54	32.54	32.54	0	+0.16(+0.48%)
May 31, 2023	32.38	32.38	32.38	32.38	0	+0.01(+0.02%)
May 30, 2023	32.48	32.48	32.37	32.37	325	+0.08(+0.24%)
May 26, 2023	32.30	32.30	32.30	32.30	0	+0.19(+0.59%)
May 25, 2023	32.11	32.11	32.11	32.11	10	+0.00(+0.00%)
May 24, 2023	32.11	32.11	32.11	32.11	0	-0.21(-0.64%)
May 23, 2023	32.44	32.44	32.31	32.31	325	-0.15(-0.47%)
May 22, 2023	32.33	32.46	32.33	32.46	545	+0.16(+0.48%)
May 19, 2023	32.30	32.31	32.30	32.31	655	+0.07(+0.23%)
May 18, 2023	32.23	32.23	32.23	32.23	2	+0.00(+0.01%)
May 17, 2023	32.25	32.25	32.23	32.23	483	+0.07(+0.21%)
May 16, 2023	32.16	32.16	32.16	32.16	47	-0.22(-0.67%)
May 15, 2023	32.38	32.38	32.38	32.38	3	+0.03(+0.11%)
May 12, 2023	32.51	32.51	32.35	32.35	551	-0.10(-0.32%)
May 11, 2023	32.45	32.45	32.45	32.45	11	-0.10(-0.32%)
May 10, 2023	32.55	32.55	32.55	32.55	3	+0.13(+0.41%)
May 09, 2023	32.42	32.42	32.42	32.42	95	-0.08(-0.26%)
May 08, 2023	32.51	32.51	32.51	32.51	5	-0.07(-0.23%)
May 05, 2023	32.49	32.58	32.49	32.58	159	+0.18(+0.55%)
May 04, 2023	32.40	32.40	32.40	32.40	0	-0.12(-0.37%)
May 03, 2023	32.52	32.52	32.52	32.52	1	-0.08(-0.25%)
May 02, 2023	32.60	32.60	32.60	32.60	174	-0.02(-0.06%)
May 01, 2023	32.72	32.72	32.62	32.62	336	-0.20(-0.60%)
Apr 28, 2023	32.82	32.82	32.82	32.82	0	+0.11(+0.35%)
Apr 27, 2023	32.70	32.71	32.70	32.71	327	+0.09(+0.28%)
Apr 26, 2023	32.61	32.61	32.61	32.61	399	-0.09(-0.27%)
Apr 25, 2023	32.70	32.70	32.70	32.70	3	-0.08(-0.26%)
Apr 24, 2023	32.72	32.79	32.72	32.79	656	+0.16(+0.50%)
Apr 21, 2023	32.66	32.66	32.63	32.63	405	+0.04(+0.13%)
Apr 20, 2023	32.58	32.58	32.58	32.58	1	-0.05(-0.15%)
Apr 19, 2023	32.63	32.63	32.63	32.63	338	-0.05(-0.17%)
Apr 18, 2023	32.69	32.69	32.69	32.69	328	+0.03(+0.08%)
Apr 17, 2023	32.66	32.66	32.66	32.66	327	-0.01(-0.02%)
Apr 14, 2023	32.67	32.67	32.67	32.67	0	-0.10(-0.32%)
Apr 13, 2023	32.77	32.77	32.77	32.77	12	+0.16(+0.49%)
Apr 12, 2023	32.72	32.72	32.60	32.61	699	+0.02(+0.07%)
Apr 11, 2023	32.59	32.59	32.59	32.59	5	+0.10(+0.31%)
Apr 10, 2023	32.28	32.49	32.28	32.49	538	-0.04(-0.12%)
Apr 06, 2023	32.53	32.53	32.53	32.53	109	+0.16(+0.50%)
Apr 05, 2023	32.52	32.52	32.36	32.36	328	-0.16(-0.49%)
Apr 04, 2023	32.61	32.61	32.52	32.52	694	-0.07(-0.22%)
Apr 03, 2023	32.61	32.61	32.55	32.60	58,716	+0.02(+0.06%)
Mar 31, 2023	32.47	32.58	32.47	32.58	134,577	+0.32(+1.00%)
Mar 30, 2023	32.14	32.26	32.13	32.26	1,150	+0.23(+0.71%)
Mar 29, 2023	32.03	32.03	32.03	32.03	109	+0.34(+1.08%)
Mar 28, 2023	31.69	31.69	31.69	31.69	0	-0.05(-0.17%)
Mar 27, 2023	31.74	31.74	31.74	31.74	32	-0.10(-0.30%)
Mar 24, 2023	31.84	31.84	31.84	31.84	109	-0.06(-0.18%)
Mar 23, 2023	31.89	31.89	31.89	31.89	3	-0.15(-0.48%)
Mar 22, 2023	32.01	32.24	32.01	32.05	538	+0.02(+0.06%)
Mar 21, 2023	31.90	32.03	31.90	32.03	220	+0.32(+1.00%)
Mar 20, 2023	31.78	31.78	31.71	31.71	440	-0.06(-0.17%)
Mar 17, 2023	31.77	31.77	31.77	31.77	115	-0.26(-0.82%)
Mar 16, 2023	31.83	32.03	31.83	32.03	945	+0.12(+0.37%)
Mar 15, 2023	31.91	31.91	31.91	31.91	54	-0.16(-0.50%)
Mar 14, 2023	31.93	32.13	31.93	32.07	836	+0.22(+0.69%)
Mar 13, 2023	31.85	31.85	31.85	31.85	81	-0.21(-0.64%)
Mar 10, 2023	32.20	32.24	32.06	32.06	6,838	-0.17(-0.53%)
Mar 09, 2023	32.23	32.23	32.23	32.23	78	-0.15(-0.47%)
Mar 08, 2023	32.38	32.38	32.38	32.38	25	-0.10(-0.29%)
Mar 07, 2023	32.61	32.61	32.48	32.48	1,309	-0.19(-0.59%)
Mar 06, 2023	32.67	32.67	32.67	32.67	27	+0.01(+0.04%)
Mar 03, 2023	32.66	32.66	32.66	32.66	109	+0.33(+1.01%)
Mar 02, 2023	32.39	32.39	32.33	32.33	218	+0.03(+0.08%)
Mar 01, 2023	32.30	32.30	32.30	32.30	2	-0.03(-0.09%)
Feb 28, 2023	32.33	32.33	32.33	32.33	15	-0.09(-0.28%)
Feb 27, 2023	32.42	32.42	32.42	32.42	0	+0.21(+0.66%)
Feb 24, 2023	32.23	32.24	32.21	32.21	342	-0.19(-0.59%)
Feb 23, 2023	32.40	32.40	32.40	32.40	207	+0.27(+0.84%)
Feb 22, 2023	32.13	32.22	32.13	32.13	1,911	+0.24(+0.77%)
Feb 21, 2023	32.17	32.17	31.89	31.89	3,528	-0.47(-1.45%)
Feb 17, 2023	32.35	32.35	32.35	32.35	0	-0.03(-0.09%)
Feb 16, 2023	32.41	32.41	32.38	32.38	2,512	-0.10(-0.32%)
Feb 15, 2023	32.49	32.49	32.49	32.49	0	-0.06(-0.19%)
Feb 14, 2023	32.55	32.55	32.55	32.55	5	-0.03(-0.09%)
Feb 13, 2023	32.58	32.58	32.58	32.58	92	+0.05(+0.16%)
Feb 10, 2023	32.52	32.52	32.52	32.52	0	-0.20(-0.61%)
Feb 09, 2023	32.72	32.72	32.72	32.72	68	-0.12(-0.38%)
Feb 08, 2023	32.98	32.98	32.85	32.85	507	-0.20(-0.60%)
Feb 07, 2023	32.90	33.04	32.90	33.04	1,168	+0.23(+0.70%)
Feb 06, 2023	32.95	32.95	32.81	32.81	498	-0.20(-0.62%)
Feb 03, 2023	33.14	33.19	33.02	33.02	3,197	-0.34(-1.01%)
Feb 02, 2023	33.35	33.35	33.35	33.35	454	+0.20(+0.60%)
Feb 01, 2023	33.15	33.15	33.15	33.15	29	+0.33(+1.00%)
Jan 31, 2023	32.72	32.83	32.72	32.83	585	+0.23(+0.72%)
Jan 30, 2023	32.65	32.65	32.57	32.59	991	-0.17(-0.52%)
Jan 27, 2023	32.83	32.83	32.76	32.76	714	-0.08(-0.25%)
Jan 26, 2023	32.88	32.88	32.85	32.85	115	+0.02(+0.06%)
Jan 25, 2023	32.73	32.83	32.73	32.83	221	+0.01(+0.03%)
Jan 24, 2023	32.82	32.82	32.82	32.82	332	+0.03(+0.08%)
Jan 23, 2023	32.79	32.79	32.79	32.79	665	+0.00(+0.00%)
Jan 20, 2023	32.72	32.79	32.72	32.79	443	+0.05(+0.17%)
Jan 19, 2023	32.81	32.81	32.74	32.74	665	-0.19(-0.57%)
Jan 18, 2023	33.08	33.08	32.92	32.92	665	+0.06(+0.19%)
Jan 17, 2023	32.92	32.92	32.86	32.86	554	-0.06(-0.19%)
Jan 13, 2023	32.78	32.94	32.77	32.92	2,807	+0.05(+0.16%)
Jan 12, 2023	32.76	32.87	32.76	32.87	595	+0.17(+0.52%)
Jan 11, 2023	32.58	32.70	32.58	32.70	665	+0.24(+0.75%)
Jan 10, 2023	32.47	32.47	32.43	32.46	1,667	+0.04(+0.11%)
Jan 09, 2023	32.39	32.42	32.39	32.42	1,552	+0.12(+0.38%)
Jan 06, 2023	32.06	32.30	32.06	32.30	1,451	+0.39(+1.22%)
Jan 05, 2023	31.84	31.91	31.84	31.91	813	-0.02(-0.06%)
Jan 04, 2023	31.83	31.92	31.83	31.92	697	+0.33(+1.04%)
Jan 03, 2023	31.60	31.60	31.60	31.60	3	+0.04(+0.12%)
Dec 30, 2022	31.54	31.58	31.54	31.56	1,127	-0.03(-0.08%)
Dec 29, 2022	31.58	31.58	31.58	31.58	1	+0.45(+1.43%)
Dec 28, 2022	31.14	31.14	31.14	31.14	88	-0.41(-1.28%)
Dec 27, 2022	31.54	31.54	31.54	31.54	114	-0.29(-0.92%)
Dec 23, 2022	31.74	31.83	31.74	31.83	220	+0.07(+0.21%)
Dec 22, 2022	31.77	31.77	31.77	31.77	111	-0.17(-0.54%)
Dec 21, 2022	31.94	31.94	31.94	31.94	98	+0.24(+0.74%)
Dec 20, 2022	31.70	31.70	31.70	31.70	31	-0.10(-0.31%)
Dec 19, 2022	31.84	31.84	31.80	31.80	780	-0.10(-0.31%)
Dec 16, 2022	31.95	31.95	31.90	31.90	365	-0.24(-0.75%)
Dec 15, 2022	32.12	32.14	32.12	32.14	669	-0.08(-0.25%)
Dec 14, 2022	32.38	32.38	32.22	32.22	669	-0.11(-0.33%)
Dec 13, 2022	32.22	32.33	32.20	32.33	1,704	+0.30(+0.95%)
Dec 12, 2022	31.99	32.03	31.97	32.03	2,946	+0.11(+0.34%)
Dec 09, 2022	31.80	31.92	31.60	31.92	2,964	+0.02(+0.06%)
Dec 08, 2022	31.92	31.92	31.90	31.90	2,248	+0.00(+0.00%)
Dec 07, 2022	31.74	31.90	31.74	31.90	450	+0.18(+0.57%)
Dec 06, 2022	31.72	31.72	31.72	31.72	381	-0.06(-0.20%)
Dec 05, 2022	31.95	31.95	31.78	31.78	582	-0.30(-0.95%)
Dec 02, 2022	31.86	32.09	31.86	32.09	701	+0.04(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: XHYF )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

(NY: XHYF )

Historical Prices

Sections

Services

Contact Information