Date	Open	High	Low	Close	Volume	Change (%)
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	32.62	32.62	32.62	32.62	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	58,714	+0.02(+0.06%)
Mar 31, 2023	32.47	32.58	32.47	32.58	134,573	+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	32.23	32.13	32.13	1,910	+0.24(+0.77%)
Feb 21, 2023	32.17	32.18	31.89	31.89	3,528	-0.47(-1.45%)
Feb 17, 2023	32.36	32.36	32.36	32.36	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	32.53	32.53	32.53	32.53	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	33.05	32.90	33.05	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	33.15	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(-0.58%)
Jan 18, 2023	33.08	33.08	32.93	32.93	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	32.93	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	31.55	31.58	31.55	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	31.84	31.74	31.84	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	31.71	31.71	31.71	31.71	31	-0.10(-0.31%)
Dec 19, 2022	31.84	31.84	31.80	31.80	780	-0.10(-0.31%)
Dec 16, 2022	31.96	31.96	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	31.79	31.79	582	-0.30(-0.95%)
Dec 02, 2022	31.86	32.09	31.86	32.09	701	+0.04(+0.11%)
Dec 01, 2022	32.07	32.07	32.05	32.05	446	+0.10(+0.32%)
Nov 30, 2022	31.95	31.95	31.95	31.95	0	+0.38(+1.20%)
Nov 29, 2022	31.57	31.57	31.57	31.57	672	+0.17(+0.54%)
Nov 28, 2022	31.62	31.62	31.40	31.40	485	-0.30(-0.96%)
Nov 25, 2022	31.77	31.77	31.70	31.70	672	-0.04(-0.13%)
Nov 23, 2022	31.58	31.75	31.58	31.75	112	+0.16(+0.49%)
Nov 22, 2022	31.59	31.59	31.59	31.59	123	+0.21(+0.68%)
Nov 21, 2022	31.37	31.37	31.37	31.37	672	+0.03(+0.09%)
Nov 18, 2022	31.42	31.42	31.35	31.35	468	+0.04(+0.14%)
Nov 17, 2022	31.19	31.30	31.19	31.30	459	-0.13(-0.43%)
Nov 16, 2022	31.49	31.49	31.36	31.44	562	-0.03(-0.08%)
Nov 15, 2022	31.54	31.54	31.46	31.46	168	+0.20(+0.63%)
Nov 14, 2022	31.27	31.27	31.27	31.27	28	-0.21(-0.68%)
Nov 11, 2022	31.39	31.48	31.39	31.48	702	+0.04(+0.14%)
Nov 10, 2022	31.44	31.44	31.44	31.44	2	+0.87(+2.84%)
Nov 09, 2022	30.66	30.66	30.57	30.57	608	-0.34(-1.11%)
Nov 08, 2022	31.03	31.03	30.91	30.91	358	-0.05(-0.16%)
Nov 07, 2022	30.85	30.96	30.85	30.96	128	-0.04(-0.12%)
Nov 04, 2022	30.98	31.01	30.98	31.00	785	+0.20(+0.64%)
Nov 03, 2022	30.80	30.80	30.80	30.80	76	-0.16(-0.52%)
Nov 02, 2022	31.21	31.34	30.96	30.96	450	-0.21(-0.69%)
Nov 01, 2022	31.18	31.18	31.18	31.18	338	+0.13(+0.42%)
Oct 31, 2022	31.23	31.23	31.05	31.05	231	-0.33(-1.05%)
Oct 28, 2022	31.38	31.38	31.38	31.38	339	+0.20(+0.65%)
Oct 27, 2022	31.17	31.17	31.17	31.17	113	+0.28(+0.89%)
Oct 26, 2022	30.90	30.90	30.90	30.90	112	+0.09(+0.29%)
Oct 25, 2022	30.62	30.81	30.62	30.81	407	+0.25(+0.81%)
Oct 24, 2022	30.54	30.56	30.36	30.56	801	+0.11(+0.37%)
Oct 21, 2022	30.22	30.45	30.22	30.45	112	+0.27(+0.90%)
Oct 20, 2022	30.18	30.18	30.18	30.18	0	-0.15(-0.51%)
Oct 19, 2022	30.33	30.33	30.33	30.33	24	-0.19(-0.64%)
Oct 18, 2022	30.52	30.52	30.52	30.52	107	+0.11(+0.37%)
Oct 17, 2022	30.41	30.41	30.41	30.41	0	+0.30(+0.99%)
Oct 14, 2022	30.14	30.19	30.08	30.11	2,367	-0.11(-0.38%)
Oct 13, 2022	30.23	30.23	30.23	30.23	59	+0.05(+0.16%)
Oct 12, 2022	30.18	30.18	30.18	30.18	114	+0.07(+0.24%)
Oct 11, 2022	30.07	30.11	30.07	30.11	507	+0.12(+0.41%)
Oct 10, 2022	29.98	29.98	29.98	29.98	280	-0.36(-1.20%)
Oct 07, 2022	30.53	30.53	30.35	30.35	454	-0.33(-1.07%)
Oct 06, 2022	30.68	30.68	30.68	30.68	113	-0.07(-0.24%)
Oct 05, 2022	30.75	30.75	30.75	30.75	380	-0.03(-0.09%)
Oct 04, 2022	30.78	30.78	30.78	30.78	0	+0.47(+1.55%)
Oct 03, 2022	30.21	30.31	30.21	30.31	258	+0.36(+1.20%)
Sep 30, 2022	29.97	29.97	29.93	29.95	571	-0.13(-0.42%)
Sep 29, 2022	30.08	30.08	30.08	30.08	1	-0.30(-0.99%)
Sep 28, 2022	30.18	30.38	30.18	30.38	454	+0.52(+1.74%)
Sep 27, 2022	29.86	29.86	29.86	29.86	0	-0.09(-0.31%)
Sep 26, 2022	29.95	29.95	29.95	29.95	15	-0.38(-1.26%)
Sep 23, 2022	30.40	30.40	30.33	30.33	797	-0.35(-1.15%)
Sep 22, 2022	30.75	30.75	30.68	30.68	346	-0.15(-0.49%)
Sep 21, 2022	30.83	30.83	30.83	30.83	258	-0.07(-0.23%)
Sep 20, 2022	30.90	30.90	30.90	30.90	113	-0.29(-0.92%)
Sep 19, 2022	31.19	31.19	31.19	31.19	31	+0.12(+0.38%)
Sep 16, 2022	31.02	31.08	31.02	31.08	340	+0.05(+0.17%)
Sep 15, 2022	31.02	31.02	31.02	31.02	0	-0.18(-0.59%)
Sep 14, 2022	31.21	31.21	31.21	31.21	66	+0.07(+0.22%)
Sep 13, 2022	31.36	31.36	31.14	31.14	113	-0.65(-2.06%)
Sep 12, 2022	31.84	31.84	31.79	31.79	456	+0.08(+0.25%)
Sep 09, 2022	31.74	31.74	31.71	31.71	235	+0.10(+0.32%)
Sep 08, 2022	31.61	31.61	31.61	31.61	43	+0.10(+0.32%)
Sep 07, 2022	31.51	31.51	31.51	31.51	53	+0.40(+1.28%)
Sep 06, 2022	31.11	31.11	31.11	31.11	32	-0.08(-0.26%)
Sep 02, 2022	31.49	31.49	31.20	31.20	248	-0.08(-0.24%)
Sep 01, 2022	31.15	31.27	31.15	31.27	231	+0.11(+0.35%)
Aug 31, 2022	31.41	31.41	31.16	31.16	114	-0.19(-0.60%)
Aug 30, 2022	31.35	31.35	31.35	31.35	342	-0.22(-0.68%)
Aug 29, 2022	31.57	31.57	31.57	31.57	0	-0.11(-0.34%)
Aug 26, 2022	31.68	31.68	31.68	31.68	0	-0.51(-1.58%)
Aug 25, 2022	32.18	32.18	32.18	32.18	11	+0.24(+0.75%)
Aug 24, 2022	31.95	31.95	31.95	31.95	29	+0.01(+0.03%)
Aug 23, 2022	31.94	31.94	31.94	31.94	0	+0.08(+0.26%)
Aug 22, 2022	31.85	31.85	31.85	31.85	1	-0.31(-0.97%)
Aug 19, 2022	32.39	32.39	32.16	32.16	3,652	-0.36(-1.10%)
Aug 18, 2022	32.52	32.52	32.52	32.52	11	+0.02(+0.05%)
Aug 17, 2022	32.51	32.51	32.51	32.51	2	-0.21(-0.64%)
Aug 16, 2022	32.72	32.72	32.72	32.72	0	-0.15(-0.45%)
Aug 15, 2022	32.79	32.86	32.79	32.86	228	+0.09(+0.27%)
Aug 12, 2022	32.78	32.78	32.78	32.78	228	+0.13(+0.40%)
Aug 11, 2022	32.97	33.03	32.65	32.65	3,993	-0.09(-0.27%)
Aug 10, 2022	32.67	32.73	32.67	32.73	239	+0.37(+1.14%)
Aug 09, 2022	32.37	32.37	32.37	32.37	1	-0.20(-0.62%)
Aug 08, 2022	32.57	32.57	32.57	32.57	230	+0.07(+0.22%)
Aug 05, 2022	32.41	32.50	32.41	32.50	2,511	-0.10(-0.30%)
Aug 04, 2022	32.59	32.59	32.59	32.59	0	+0.15(+0.46%)
Aug 03, 2022	32.44	32.44	32.44	32.44	229	+0.25(+0.79%)
Aug 02, 2022	32.19	32.19	32.19	32.19	0	-0.08(-0.24%)
Aug 01, 2022	32.26	32.27	32.25	32.27	456	+0.00(+0.01%)
Jul 29, 2022	32.20	32.26	32.20	32.26	2,522	+0.14(+0.43%)
Jul 28, 2022	31.92	32.13	31.92	32.13	9,862	+0.25(+0.79%)
Jul 27, 2022	31.85	31.87	31.85	31.87	1,158	+0.26(+0.83%)
Jul 26, 2022	31.61	31.61	31.61	31.61	1	-0.19(-0.60%)
Jul 25, 2022	31.79	31.80	31.79	31.80	1,146	-0.03(-0.08%)
Jul 22, 2022	32.04	32.04	31.83	31.83	3,584	-0.09(-0.27%)
Jul 21, 2022	31.73	31.92	31.73	31.92	3,554	+0.33(+1.05%)
Jul 20, 2022	31.51	31.60	31.51	31.58	5,848	+0.16(+0.50%)
Jul 19, 2022	31.32	31.43	31.32	31.43	3,556	+0.35(+1.12%)
Jul 18, 2022	31.38	31.38	31.08	31.08	229	-0.19(-0.61%)
Jul 15, 2022	31.11	31.27	31.11	31.27	5,974	+0.24(+0.79%)
Jul 14, 2022	30.85	31.03	30.85	31.03	3,669	-0.05(-0.17%)
Jul 13, 2022	31.03	31.08	31.03	31.08	4,718	+0.00(+0.00%)
Jul 12, 2022	31.03	31.08	31.03	31.08	458	+0.04(+0.14%)
Jul 11, 2022	31.04	31.04	30.95	31.04	1,385	+0.05(+0.17%)
Jul 08, 2022	30.94	30.98	30.94	30.98	1,147	-0.06(-0.19%)
Jul 07, 2022	31.04	31.04	31.04	31.04	208	+0.44(+1.42%)
Jul 06, 2022	30.61	30.61	30.61	30.61	115	-0.05(-0.17%)
Jul 05, 2022	30.47	30.66	30.47	30.66	3,669	-0.02(-0.06%)
Jul 01, 2022	30.50	30.68	30.50	30.68	5,734	+0.23(+0.74%)
Jun 30, 2022	30.38	30.45	30.38	30.45	423	-0.02(-0.06%)
Jun 29, 2022	30.47	30.47	30.47	30.47	115	-0.07(-0.23%)
Jun 28, 2022	30.61	30.61	30.54	30.54	1,270	-0.36(-1.17%)
Jun 27, 2022	30.90	30.90	30.90	30.90	1	-0.06(-0.21%)
Jun 24, 2022	30.99	31.04	30.96	30.96	3,582	+0.16(+0.54%)
Jun 23, 2022	30.80	30.80	30.80	30.80	230	+0.13(+0.42%)
Jun 22, 2022	30.54	30.67	30.54	30.67	232	+0.05(+0.17%)
Jun 21, 2022	30.62	30.62	30.62	30.62	0	-0.05(-0.17%)
Jun 17, 2022	30.68	30.68	30.67	30.67	1,151	+0.15(+0.48%)
Jun 16, 2022	30.57	30.61	30.47	30.52	4,279	-0.43(-1.38%)
Jun 15, 2022	30.99	30.99	30.75	30.95	2,650	+0.46(+1.51%)
Jun 14, 2022	30.49	30.49	30.49	30.49	125	+0.07(+0.24%)
Jun 13, 2022	30.82	30.82	30.41	30.41	14,322	-1.05(-3.32%)
Jun 10, 2022	31.62	31.62	31.37	31.46	6,912	-0.53(-1.64%)
Jun 09, 2022	32.10	32.10	31.95	31.98	8,069	-0.23(-0.71%)
Jun 08, 2022	32.21	32.21	32.21	32.21	123	-0.21(-0.64%)
Jun 07, 2022	32.42	32.42	32.42	32.42	233	-0.03(-0.08%)
Jun 06, 2022	32.54	32.54	32.45	32.45	261	-0.24(-0.74%)
Jun 03, 2022	32.74	32.74	32.69	32.69	1,269	-0.21(-0.63%)
Jun 02, 2022	32.80	32.90	32.76	32.90	1,484	+0.08(+0.23%)

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