X Financial NYSE:XYF Historical Prices

Below are the 1375 trading days of historical prices for XYF.

# Exchange Symbol Date Open High Low Close
1375 NYSE XYF Fri, Mar 8, 2024 4.18 4.28 4.11 4.20
1374 NYSE XYF Thu, Mar 7, 2024 4.28 4.28 4.18 4.21
1373 NYSE XYF Wed, Mar 6, 2024 4.17 4.28 4.11 4.24
1372 NYSE XYF Tue, Mar 5, 2024 4.10 4.18 3.91 4.11
1371 NYSE XYF Mon, Mar 4, 2024 4.25 4.25 4.14 4.17
1370 NYSE XYF Fri, Mar 1, 2024 4.10 4.26 4.10 4.25
1369 NYSE XYF Thu, Feb 29, 2024 4.00 4.14 4.00 4.10
1368 NYSE XYF Wed, Feb 28, 2024 4.06 4.13 4.06 4.13
1367 NYSE XYF Tue, Feb 27, 2024 4.05 4.15 4.05 4.15
1366 NYSE XYF Mon, Feb 26, 2024 4.08 4.14 4.08 4.08
1365 NYSE XYF Fri, Feb 23, 2024 4.15 4.18 4.10 4.14
1364 NYSE XYF Thu, Feb 22, 2024 4.15 4.15 4.01 4.14
1363 NYSE XYF Wed, Feb 21, 2024 4.02 4.14 4.02 4.09
1362 NYSE XYF Tue, Feb 20, 2024 4.10 4.15 3.90 4.15
1361 NYSE XYF Fri, Feb 16, 2024 4.00 4.08 3.99 4.07
1360 NYSE XYF Thu, Feb 15, 2024 4.00 4.00 3.97 4.00
1359 NYSE XYF Wed, Feb 14, 2024 3.96 4.00 3.95 3.99
1358 NYSE XYF Tue, Feb 13, 2024 3.99 3.99 3.99 3.99
1357 NYSE XYF Mon, Feb 12, 2024 3.93 4.00 3.93 4.00
1356 NYSE XYF Fri, Feb 9, 2024 3.92 4.00 3.90 3.93
1355 NYSE XYF Thu, Feb 8, 2024 3.96 4.00 3.85 4.00
1354 NYSE XYF Wed, Feb 7, 2024 3.91 3.97 3.86 3.91
1353 NYSE XYF Tue, Feb 6, 2024 4.00 4.05 3.95 4.00
1352 NYSE XYF Mon, Feb 5, 2024 3.90 4.00 3.90 3.96
1351 NYSE XYF Fri, Feb 2, 2024 3.90 3.97 3.85 3.85
1350 NYSE XYF Thu, Feb 1, 2024 3.98 3.98 3.86 3.86
1349 NYSE XYF Wed, Jan 31, 2024 3.92 3.99 3.90 3.90
1348 NYSE XYF Tue, Jan 30, 2024 4.00 4.00 3.93 3.99
1347 NYSE XYF Mon, Jan 29, 2024 4.00 4.00 3.87 3.99
1346 NYSE XYF Fri, Jan 26, 2024 4.00 4.00 3.90 4.00
1345 NYSE XYF Thu, Jan 25, 2024 4.05 4.05 3.98 3.99
1344 NYSE XYF Wed, Jan 24, 2024 4.10 4.16 4.09 4.10
1343 NYSE XYF Tue, Jan 23, 2024 4.01 4.09 4.01 4.09
1342 NYSE XYF Mon, Jan 22, 2024 3.90 4.09 3.85 4.09
1341 NYSE XYF Fri, Jan 19, 2024 4.04 4.04 3.99 3.99
1340 NYSE XYF Thu, Jan 18, 2024 3.91 4.05 3.83 3.97
1339 NYSE XYF Wed, Jan 17, 2024 4.02 4.02 3.80 3.97
1338 NYSE XYF Tue, Jan 16, 2024 4.20 4.20 3.90 4.02
1337 NYSE XYF Fri, Jan 12, 2024 4.21 4.25 4.15 4.21
1336 NYSE XYF Thu, Jan 11, 2024 4.10 4.20 4.01 4.20
1335 NYSE XYF Wed, Jan 10, 2024 4.12 4.17 4.10 4.17
1334 NYSE XYF Tue, Jan 9, 2024 4.34 4.34 4.10 4.18
1333 NYSE XYF Mon, Jan 8, 2024 4.08 4.35 4.08 4.32
1332 NYSE XYF Fri, Jan 5, 2024 4.12 4.30 4.11 4.17
1331 NYSE XYF Thu, Jan 4, 2024 4.00 4.27 4.00 4.27
1330 NYSE XYF Wed, Jan 3, 2024 3.77 4.15 3.73 3.94
1329 NYSE XYF Tue, Jan 2, 2024 3.73 3.82 3.68 3.77
1328 NYSE XYF Fri, Dec 29, 2023 3.65 3.76 3.65 3.66
1327 NYSE XYF Thu, Dec 28, 2023 3.63 3.79 3.63 3.69
1326 NYSE XYF Wed, Dec 27, 2023 3.76 3.77 3.63 3.69
1325 NYSE XYF Tue, Dec 26, 2023 3.71 3.85 3.69 3.74
1324 NYSE XYF Fri, Dec 22, 2023 3.73 3.85 3.71 3.71
1323 NYSE XYF Thu, Dec 21, 2023 3.79 3.80 3.71 3.72
1322 NYSE XYF Wed, Dec 20, 2023 3.67 3.80 3.66 3.75
1321 NYSE XYF Tue, Dec 19, 2023 3.73 3.88 3.67 3.67
1320 NYSE XYF Mon, Dec 18, 2023 3.60 3.84 3.55 3.63
1319 NYSE XYF Fri, Dec 15, 2023 3.81 3.98 3.48 3.50
1318 NYSE XYF Thu, Dec 14, 2023 3.69 3.74 3.66 3.74
1317 NYSE XYF Wed, Dec 13, 2023 3.58 3.74 3.55 3.61
1316 NYSE XYF Tue, Dec 12, 2023 3.62 3.91 3.58 3.58
1315 NYSE XYF Mon, Dec 11, 2023 3.82 3.87 3.74 3.75
1314 NYSE XYF Fri, Dec 8, 2023 3.77 3.89 3.77 3.84
1313 NYSE XYF Thu, Dec 7, 2023 3.74 3.86 3.72 3.85
1312 NYSE XYF Wed, Dec 6, 2023 3.76 4.00 3.70 3.70
1311 NYSE XYF Tue, Dec 5, 2023 3.93 3.98 3.73 3.75
1310 NYSE XYF Mon, Dec 4, 2023 4.24 4.24 3.93 3.96
1309 NYSE XYF Fri, Dec 1, 2023 4.33 4.33 4.20 4.33
1308 NYSE XYF Thu, Nov 30, 2023 4.26 4.32 4.26 4.30
1307 NYSE XYF Wed, Nov 29, 2023 4.23 4.35 4.22 4.27
1306 NYSE XYF Tue, Nov 28, 2023 4.26 4.34 4.22 4.32
1305 NYSE XYF Mon, Nov 27, 2023 4.30 4.30 4.22 4.22
1304 NYSE XYF Fri, Nov 24, 2023 4.50 4.50 4.25 4.28
1303 NYSE XYF Wed, Nov 22, 2023 4.39 4.44 4.22 4.39
1302 NYSE XYF Tue, Nov 21, 2023 4.41 4.56 4.41 4.55
1301 NYSE XYF Mon, Nov 20, 2023 4.20 4.44 4.20 4.42
1300 NYSE XYF Fri, Nov 17, 2023 4.05 4.20 4.00 4.19
1299 NYSE XYF Thu, Nov 16, 2023 4.09 4.09 4.02 4.02
1298 NYSE XYF Wed, Nov 15, 2023 4.25 4.31 3.83 4.10
1297 NYSE XYF Tue, Nov 14, 2023 4.55 4.67 4.27 4.29
1296 NYSE XYF Mon, Nov 13, 2023 4.24 4.60 4.16 4.59
1295 NYSE XYF Fri, Nov 10, 2023 4.20 4.25 4.14 4.25
1294 NYSE XYF Thu, Nov 9, 2023 4.16 4.16 4.11 4.15
1293 NYSE XYF Wed, Nov 8, 2023 4.20 4.22 4.10 4.16
1292 NYSE XYF Tue, Nov 7, 2023 4.17 4.24 4.11 4.18
1291 NYSE XYF Mon, Nov 6, 2023 4.10 4.15 4.08 4.08
1290 NYSE XYF Fri, Nov 3, 2023 4.05 4.15 4.04 4.15
1289 NYSE XYF Thu, Nov 2, 2023 4.01 4.04 3.97 4.03
1288 NYSE XYF Wed, Nov 1, 2023 3.96 4.02 3.95 3.95
1287 NYSE XYF Tue, Oct 31, 2023 4.05 4.07 3.96 4.02
1286 NYSE XYF Mon, Oct 30, 2023 4.09 4.09 4.04 4.04
1285 NYSE XYF Fri, Oct 27, 2023 4.00 4.15 3.95 4.07
1284 NYSE XYF Thu, Oct 26, 2023 3.80 3.98 3.80 3.98
1283 NYSE XYF Wed, Oct 25, 2023 3.62 3.93 3.62 3.92
1282 NYSE XYF Tue, Oct 24, 2023 3.65 3.77 3.65 3.76
1281 NYSE XYF Mon, Oct 23, 2023 3.75 3.90 3.60 3.89
1280 NYSE XYF Fri, Oct 20, 2023 3.65 3.70 3.58 3.70
1279 NYSE XYF Thu, Oct 19, 2023 3.61 3.75 3.53 3.54
1278 NYSE XYF Wed, Oct 18, 2023 3.69 3.75 3.57 3.57
1277 NYSE XYF Tue, Oct 17, 2023 3.64 3.71 3.59 3.68
1276 NYSE XYF Mon, Oct 16, 2023 3.62 3.71 3.51 3.68
1275 NYSE XYF Fri, Oct 13, 2023 3.53 3.67 3.51 3.54
1274 NYSE XYF Thu, Oct 12, 2023 3.68 3.72 3.54 3.68
1273 NYSE XYF Wed, Oct 11, 2023 3.58 3.73 3.56 3.70
1272 NYSE XYF Tue, Oct 10, 2023 3.52 3.70 3.52 3.66
1271 NYSE XYF Mon, Oct 9, 2023 3.85 3.85 3.41 3.53
1270 NYSE XYF Fri, Oct 6, 2023 3.77 3.86 3.67 3.78
1269 NYSE XYF Thu, Oct 5, 2023 3.62 3.65 3.60 3.65
1268 NYSE XYF Wed, Oct 4, 2023 3.84 3.85 3.50 3.63
1267 NYSE XYF Tue, Oct 3, 2023 3.80 3.92 3.80 3.89
1266 NYSE XYF Mon, Oct 2, 2023 4.09 4.09 3.80 3.83
1265 NYSE XYF Fri, Sep 29, 2023 4.10 4.15 3.90 4.09
1264 NYSE XYF Thu, Sep 28, 2023 4.18 4.22 4.09 4.13
1263 NYSE XYF Wed, Sep 27, 2023 4.10 4.20 4.10 4.20
1262 NYSE XYF Tue, Sep 26, 2023 4.04 4.19 4.04 4.12
1261 NYSE XYF Mon, Sep 25, 2023 4.19 4.26 4.11 4.13
1260 NYSE XYF Fri, Sep 22, 2023 4.30 4.35 4.10 4.29
1259 NYSE XYF Thu, Sep 21, 2023 4.07 4.27 3.96 4.27
1258 NYSE XYF Wed, Sep 20, 2023 4.13 4.19 3.91 4.18
1257 NYSE XYF Tue, Sep 19, 2023 4.30 4.30 4.16 4.18
1256 NYSE XYF Mon, Sep 18, 2023 4.21 4.32 4.16 4.18
1255 NYSE XYF Fri, Sep 15, 2023 4.35 4.43 4.17 4.23
1254 NYSE XYF Thu, Sep 14, 2023 4.30 4.52 4.30 4.40
1253 NYSE XYF Wed, Sep 13, 2023 4.27 4.40 4.27 4.32
1252 NYSE XYF Tue, Sep 12, 2023 4.24 4.45 4.24 4.40
1251 NYSE XYF Mon, Sep 11, 2023 4.26 4.48 4.26 4.45
1250 NYSE XYF Fri, Sep 8, 2023 4.20 4.28 4.14 4.27
1249 NYSE XYF Thu, Sep 7, 2023 4.35 4.35 4.18 4.29
1248 NYSE XYF Wed, Sep 6, 2023 4.39 4.40 4.11 4.33
1247 NYSE XYF Tue, Sep 5, 2023 4.45 4.45 4.12 4.30
1246 NYSE XYF Fri, Sep 1, 2023 4.24 4.47 4.16 4.40
1245 NYSE XYF Thu, Aug 31, 2023 4.48 4.48 4.19 4.30
1244 NYSE XYF Wed, Aug 30, 2023 4.35 4.50 4.26 4.50
1243 NYSE XYF Tue, Aug 29, 2023 4.68 4.68 4.32 4.47
1242 NYSE XYF Mon, Aug 28, 2023 4.17 4.44 4.15 4.40
1241 NYSE XYF Fri, Aug 25, 2023 3.76 4.07 3.76 4.07
1240 NYSE XYF Thu, Aug 24, 2023 3.87 3.99 3.81 3.83
1239 NYSE XYF Wed, Aug 23, 2023 3.91 4.07 3.89 4.06
1238 NYSE XYF Tue, Aug 22, 2023 3.79 3.97 3.75 3.92
1237 NYSE XYF Mon, Aug 21, 2023 3.67 3.84 3.67 3.78
1236 NYSE XYF Fri, Aug 18, 2023 3.83 3.85 3.80 3.80
1235 NYSE XYF Thu, Aug 17, 2023 3.86 4.13 3.53 3.96
1234 NYSE XYF Wed, Aug 16, 2023 4.11 4.22 3.90 3.95
1233 NYSE XYF Tue, Aug 15, 2023 4.23 4.44 4.10 4.13
1232 NYSE XYF Mon, Aug 14, 2023 4.25 4.37 4.20 4.23
1231 NYSE XYF Fri, Aug 11, 2023 4.67 4.67 4.30 4.38
1230 NYSE XYF Thu, Aug 10, 2023 4.69 4.70 4.51 4.60
1229 NYSE XYF Wed, Aug 9, 2023 4.89 4.89 4.60 4.61
1228 NYSE XYF Tue, Aug 8, 2023 4.79 4.79 4.70 4.79
1227 NYSE XYF Mon, Aug 7, 2023 4.60 4.94 4.60 4.72
1226 NYSE XYF Fri, Aug 4, 2023 4.87 4.97 4.65 4.77
1225 NYSE XYF Thu, Aug 3, 2023 4.86 4.90 4.72 4.88
1224 NYSE XYF Wed, Aug 2, 2023 4.81 4.95 4.69 4.79
1223 NYSE XYF Tue, Aug 1, 2023 5.00 5.00 4.73 4.81
1222 NYSE XYF Mon, Jul 31, 2023 4.62 5.00 4.60 5.00
1221 NYSE XYF Fri, Jul 28, 2023 4.46 4.65 4.44 4.62
1220 NYSE XYF Thu, Jul 27, 2023 4.42 4.48 4.35 4.48
1219 NYSE XYF Wed, Jul 26, 2023 4.42 4.48 4.36 4.48
1218 NYSE XYF Tue, Jul 25, 2023 4.55 4.61 4.33 4.36
1217 NYSE XYF Mon, Jul 24, 2023 4.41 4.49 4.28 4.49
1216 NYSE XYF Fri, Jul 21, 2023 4.50 4.50 4.32 4.41
1215 NYSE XYF Thu, Jul 20, 2023 4.45 4.48 4.30 4.41
1214 NYSE XYF Wed, Jul 19, 2023 4.46 4.60 4.25 4.41
1213 NYSE XYF Tue, Jul 18, 2023 4.45 4.50 4.41 4.46
1212 NYSE XYF Mon, Jul 17, 2023 4.38 4.50 4.38 4.40
1211 NYSE XYF Fri, Jul 14, 2023 4.40 4.50 4.22 4.48
1210 NYSE XYF Thu, Jul 13, 2023 4.47 4.70 4.31 4.38
1209 NYSE XYF Wed, Jul 12, 2023 4.31 4.47 4.29 4.47
1208 NYSE XYF Tue, Jul 11, 2023 4.32 4.40 4.22 4.35
1207 NYSE XYF Mon, Jul 10, 2023 4.35 4.35 4.11 4.17
1206 NYSE XYF Fri, Jul 7, 2023 4.20 4.30 4.09 4.16
1205 NYSE XYF Thu, Jul 6, 2023 4.40 4.48 4.25 4.28
1204 NYSE XYF Wed, Jul 5, 2023 4.42 4.60 4.35 4.38
1203 NYSE XYF Mon, Jul 3, 2023 4.35 4.50 4.35 4.42
1202 NYSE XYF Fri, Jun 30, 2023 4.40 4.59 4.25 4.39
1201 NYSE XYF Thu, Jun 29, 2023 4.56 4.68 4.41 4.42
1200 NYSE XYF Wed, Jun 28, 2023 4.69 4.69 4.44 4.55
1199 NYSE XYF Tue, Jun 27, 2023 4.54 4.75 4.41 4.60
1198 NYSE XYF Mon, Jun 26, 2023 4.63 4.75 4.48 4.63
1197 NYSE XYF Fri, Jun 23, 2023 4.58 4.83 4.40 4.71
1196 NYSE XYF Thu, Jun 22, 2023 4.19 4.58 4.19 4.58
1195 NYSE XYF Wed, Jun 21, 2023 4.19 4.45 4.12 4.24
1194 NYSE XYF Tue, Jun 20, 2023 4.09 4.41 4.09 4.41
1193 NYSE XYF Fri, Jun 16, 2023 4.19 4.19 4.02 4.16
1192 NYSE XYF Thu, Jun 15, 2023 4.25 4.33 4.15 4.27
1191 NYSE XYF Wed, Jun 14, 2023 4.10 4.41 4.10 4.34
1190 NYSE XYF Tue, Jun 13, 2023 3.98 4.14 3.98 4.14
1189 NYSE XYF Mon, Jun 12, 2023 4.05 4.14 3.89 3.98
1188 NYSE XYF Fri, Jun 9, 2023 3.87 4.09 3.87 4.08
1187 NYSE XYF Thu, Jun 8, 2023 4.02 4.05 3.88 4.04
1186 NYSE XYF Wed, Jun 7, 2023 3.89 4.00 3.85 3.85
1185 NYSE XYF Tue, Jun 6, 2023 3.73 4.09 3.72 3.98
1184 NYSE XYF Mon, Jun 5, 2023 3.85 3.88 3.71 3.85
1183 NYSE XYF Fri, Jun 2, 2023 3.71 3.85 3.64 3.85
1182 NYSE XYF Thu, Jun 1, 2023 3.35 3.70 3.35 3.61
1181 NYSE XYF Wed, May 31, 2023 3.60 3.60 3.35 3.35
1180 NYSE XYF Tue, May 30, 2023 3.32 3.82 3.25 3.61
1179 NYSE XYF Fri, May 26, 2023 3.21 3.44 3.21 3.30
1178 NYSE XYF Thu, May 25, 2023 3.74 3.98 3.13 3.56
1177 NYSE XYF Wed, May 24, 2023 3.20 3.20 3.07 3.10
1176 NYSE XYF Tue, May 23, 2023 3.30 3.35 3.07 3.29
1175 NYSE XYF Mon, May 22, 2023 3.16 3.35 3.16 3.26
1174 NYSE XYF Fri, May 19, 2023 3.27 3.28 3.16 3.17
1173 NYSE XYF Thu, May 18, 2023 3.20 3.33 3.20 3.32
1172 NYSE XYF Wed, May 17, 2023 3.23 3.33 3.21 3.23
1171 NYSE XYF Tue, May 16, 2023 3.34 3.39 3.20 3.29
1170 NYSE XYF Mon, May 15, 2023 3.55 3.60 3.39 3.39
1169 NYSE XYF Fri, May 12, 2023 3.42 3.44 3.29 3.38
1168 NYSE XYF Thu, May 11, 2023 3.47 3.50 3.41 3.48
1167 NYSE XYF Wed, May 10, 2023 3.48 3.48 3.33 3.42
1166 NYSE XYF Tue, May 9, 2023 3.33 3.56 3.30 3.48
1165 NYSE XYF Mon, May 8, 2023 3.36 3.62 3.27 3.41
1164 NYSE XYF Fri, May 5, 2023 3.24 3.39 3.14 3.34
1163 NYSE XYF Thu, May 4, 2023 3.45 3.49 3.04 3.04
1162 NYSE XYF Wed, May 3, 2023 3.44 3.80 3.31 3.50
1161 NYSE XYF Tue, May 2, 2023 3.28 3.57 3.10 3.34
1160 NYSE XYF Mon, May 1, 2023 4.20 4.50 3.52 3.67
1159 NYSE XYF Fri, Apr 28, 2023 3.16 3.58 3.15 3.48
1158 NYSE XYF Thu, Apr 27, 2023 3.10 3.20 3.10 3.16
1157 NYSE XYF Wed, Apr 26, 2023 3.15 3.21 3.05 3.20
1156 NYSE XYF Tue, Apr 25, 2023 3.22 3.22 3.02 3.03
1155 NYSE XYF Mon, Apr 24, 2023 3.31 3.36 3.10 3.12
1154 NYSE XYF Fri, Apr 21, 2023 3.44 3.44 3.31 3.32
1153 NYSE XYF Thu, Apr 20, 2023 3.27 3.38 3.26 3.38
1152 NYSE XYF Wed, Apr 19, 2023 3.39 3.45 3.19 3.45
1151 NYSE XYF Tue, Apr 18, 2023 3.50 3.50 3.30 3.41
1150 NYSE XYF Mon, Apr 17, 2023 3.30 3.48 3.22 3.48
1149 NYSE XYF Fri, Apr 14, 2023 3.10 3.26 3.10 3.15
1148 NYSE XYF Thu, Apr 13, 2023 3.10 3.21 3.02 3.03
1147 NYSE XYF Wed, Apr 12, 2023 3.11 3.21 3.11 3.20
1146 NYSE XYF Tue, Apr 11, 2023 3.24 3.25 3.22 3.22
1145 NYSE XYF Mon, Apr 10, 2023 3.10 3.30 3.08 3.20
1144 NYSE XYF Thu, Apr 6, 2023 3.08 3.10 3.01 3.05
1143 NYSE XYF Wed, Apr 5, 2023 2.95 3.00 2.95 3.00
1142 NYSE XYF Tue, Apr 4, 2023 3.00 3.01 2.98 3.01
1141 NYSE XYF Mon, Apr 3, 2023 3.23 3.33 2.90 2.90
1140 NYSE XYF Fri, Mar 31, 2023 3.40 3.40 3.11 3.12
1139 NYSE XYF Thu, Mar 30, 2023 2.98 3.40 2.98 3.27
1138 NYSE XYF Wed, Mar 29, 2023 2.86 3.05 2.75 2.92
1137 NYSE XYF Tue, Mar 28, 2023 2.79 2.85 2.67 2.75
1136 NYSE XYF Mon, Mar 27, 2023 2.83 2.95 2.82 2.92
1135 NYSE XYF Fri, Mar 24, 2023 2.97 3.01 2.92 2.92
1134 NYSE XYF Thu, Mar 23, 2023 2.93 3.23 2.93 2.96
1133 NYSE XYF Wed, Mar 22, 2023 2.94 2.97 2.94 2.96
1132 NYSE XYF Tue, Mar 21, 2023 2.94 3.05 2.94 3.01
1131 NYSE XYF Mon, Mar 20, 2023 2.96 2.96 2.91 2.91
1130 NYSE XYF Fri, Mar 17, 2023 2.86 2.97 2.65 2.91
1129 NYSE XYF Thu, Mar 16, 2023 3.00 3.00 2.82 2.82
1128 NYSE XYF Wed, Mar 15, 2023 2.80 2.86 2.80 2.86
1127 NYSE XYF Tue, Mar 14, 2023 2.66 3.00 2.66 2.87
1126 NYSE XYF Mon, Mar 13, 2023 2.89 2.99 2.65 2.66
1125 NYSE XYF Fri, Mar 10, 2023 3.06 3.06 2.85 2.85
1124 NYSE XYF Thu, Mar 9, 2023 3.10 3.15 3.08 3.08
1123 NYSE XYF Wed, Mar 8, 2023 3.10 3.20 3.10 3.10
1122 NYSE XYF Tue, Mar 7, 2023 3.10 3.17 3.10 3.10
1121 NYSE XYF Mon, Mar 6, 2023 3.17 3.20 3.17 3.20
1120 NYSE XYF Fri, Mar 3, 2023 3.07 3.15 3.04 3.08
1119 NYSE XYF Thu, Mar 2, 2023 3.20 3.20 3.20 3.20
1118 NYSE XYF Wed, Mar 1, 2023 3.37 3.37 3.20 3.20
1117 NYSE XYF Tue, Feb 28, 2023 3.29 3.45 3.20 3.20
1116 NYSE XYF Mon, Feb 27, 2023 3.28 3.42 3.28 3.42
1115 NYSE XYF Fri, Feb 24, 2023 3.20 3.29 3.10 3.20
1114 NYSE XYF Thu, Feb 23, 2023 3.40 3.40 3.26 3.31
1113 NYSE XYF Wed, Feb 22, 2023 3.32 3.35 3.29 3.31
1112 NYSE XYF Tue, Feb 21, 2023 3.06 3.24 3.06 3.24
1111 NYSE XYF Fri, Feb 17, 2023 3.33 3.37 3.30 3.37
1110 NYSE XYF Thu, Feb 16, 2023 3.34 3.47 3.33 3.43
1109 NYSE XYF Wed, Feb 15, 2023 3.33 3.50 3.33 3.50
1108 NYSE XYF Tue, Feb 14, 2023 3.45 3.46 3.40 3.40
1107 NYSE XYF Mon, Feb 13, 2023 3.60 3.60 3.48 3.50
1106 NYSE XYF Fri, Feb 10, 2023 3.84 3.84 3.45 3.46
1105 NYSE XYF Thu, Feb 9, 2023 3.50 3.73 3.50 3.71
1104 NYSE XYF Wed, Feb 8, 2023 3.50 3.51 3.01 3.28
1103 NYSE XYF Tue, Feb 7, 2023 3.51 3.68 3.51 3.51
1102 NYSE XYF Mon, Feb 6, 2023 3.84 3.84 3.40 3.65
1101 NYSE XYF Fri, Feb 3, 2023 3.91 4.04 3.89 3.93
1100 NYSE XYF Thu, Feb 2, 2023 4.10 4.10 3.88 3.91
1099 NYSE XYF Wed, Feb 1, 2023 3.89 4.13 3.85 4.12
1098 NYSE XYF Tue, Jan 31, 2023 3.71 3.86 3.71 3.82
1097 NYSE XYF Mon, Jan 30, 2023 3.88 3.88 3.71 3.77
1096 NYSE XYF Fri, Jan 27, 2023 3.83 3.93 3.77 3.90
1095 NYSE XYF Thu, Jan 26, 2023 3.84 3.88 3.73 3.83
1094 NYSE XYF Wed, Jan 25, 2023 3.81 3.83 3.78 3.81
1093 NYSE XYF Tue, Jan 24, 2023 3.57 3.86 3.55 3.80
1092 NYSE XYF Mon, Jan 23, 2023 3.88 3.88 3.65 3.68
1091 NYSE XYF Fri, Jan 20, 2023 3.68 3.83 3.57 3.77
1090 NYSE XYF Thu, Jan 19, 2023 3.62 3.95 3.60 3.69
1089 NYSE XYF Wed, Jan 18, 2023 3.62 3.66 3.40 3.52
1088 NYSE XYF Tue, Jan 17, 2023 3.81 3.90 3.21 3.67
1087 NYSE XYF Fri, Jan 13, 2023 3.93 4.20 3.91 3.93
1086 NYSE XYF Thu, Jan 12, 2023 4.03 4.10 3.80 4.02
1085 NYSE XYF Wed, Jan 11, 2023 4.08 4.08 3.88 4.07
1084 NYSE XYF Tue, Jan 10, 2023 3.79 4.05 3.63 3.97
1083 NYSE XYF Mon, Jan 9, 2023 3.84 4.15 3.67 3.89
1082 NYSE XYF Fri, Jan 6, 2023 3.20 3.89 3.20 3.82
1081 NYSE XYF Thu, Jan 5, 2023 3.09 3.37 3.09 3.20
1080 NYSE XYF Wed, Jan 4, 2023 2.96 3.19 2.96 3.01
1079 NYSE XYF Tue, Jan 3, 2023 3.00 3.08 2.87 2.98
1078 NYSE XYF Fri, Dec 30, 2022 3.13 3.15 3.02 3.02
1077 NYSE XYF Thu, Dec 29, 2022 3.03 3.16 3.01 3.04
1076 NYSE XYF Wed, Dec 28, 2022 3.02 3.17 2.97 3.10
1075 NYSE XYF Tue, Dec 27, 2022 2.94 3.10 2.94 3.02
1074 NYSE XYF Fri, Dec 23, 2022 3.00 3.06 2.93 3.06
1073 NYSE XYF Thu, Dec 22, 2022 3.05 3.07 2.88 2.93
1072 NYSE XYF Wed, Dec 21, 2022 3.37 3.37 3.12 3.18
1071 NYSE XYF Tue, Dec 20, 2022 2.79 3.45 2.76 3.37
1070 NYSE XYF Mon, Dec 19, 2022 2.39 2.96 2.39 2.90
1069 NYSE XYF Fri, Dec 16, 2022 2.15 2.48 2.15 2.41
1068 NYSE XYF Thu, Dec 15, 2022 2.19 2.19 2.10 2.15
1067 NYSE XYF Wed, Dec 14, 2022 2.19 2.19 2.19 2.19
1066 NYSE XYF Tue, Dec 13, 2022 2.40 2.45 2.30 2.30
1065 NYSE XYF Mon, Dec 12, 2022 2.31 2.48 2.18 2.37
1064 NYSE XYF Fri, Dec 9, 2022 2.29 2.49 2.22 2.42
1063 NYSE XYF Thu, Dec 8, 2022 2.25 2.30 2.18 2.28
1062 NYSE XYF Wed, Dec 7, 2022 2.22 2.29 2.11 2.17
1061 NYSE XYF Tue, Dec 6, 2022 2.26 2.30 2.22 2.26
1060 NYSE XYF Mon, Dec 5, 2022 2.30 2.30 2.25 2.29
1059 NYSE XYF Fri, Dec 2, 2022 2.19 2.28 2.19 2.28
1058 NYSE XYF Thu, Dec 1, 2022 2.21 2.30 2.16 2.18
1057 NYSE XYF Wed, Nov 30, 2022 2.16 2.20 2.04 2.20
1056 NYSE XYF Tue, Nov 29, 2022 2.02 2.18 2.02 2.10
1055 NYSE XYF Mon, Nov 28, 2022 2.04 2.15 2.03 2.03
1054 NYSE XYF Fri, Nov 25, 2022 2.16 2.17 2.02 2.04
1053 NYSE XYF Wed, Nov 23, 2022 2.15 2.20 2.12 2.17
1052 NYSE XYF Tue, Nov 22, 2022 2.06 2.20 2.05 2.15
1051 NYSE XYF Mon, Nov 21, 2022 2.36 2.36 2.00 2.01
1050 NYSE XYF Fri, Nov 18, 2022 2.40 2.41 2.30 2.31
1049 NYSE XYF Thu, Nov 17, 2022 2.54 2.54 2.46 2.52
1048 NYSE XYF Wed, Nov 16, 2022 2.19 2.53 2.19 2.47
1047 NYSE XYF Tue, Nov 15, 2022 2.27 2.54 2.09 2.20
1046 NYSE XYF Mon, Nov 14, 2022 2.23 2.23 2.12 2.22
1045 NYSE XYF Fri, Nov 11, 2022 2.00 2.25 1.93 2.18
1044 NYSE XYF Thu, Nov 10, 2022 1.99 2.03 1.91 2.00
1043 NYSE XYF Wed, Nov 9, 2022 1.95 1.95 1.86 1.91
1042 NYSE XYF Tue, Nov 8, 2022 1.95 1.95 1.86 1.95
1041 NYSE XYF Mon, Nov 7, 2022 1.92 1.96 1.86 1.90
1040 NYSE XYF Fri, Nov 4, 2022 1.87 1.88 1.80 1.84
1039 NYSE XYF Thu, Nov 3, 2022 1.77 1.80 1.76 1.80
1038 NYSE XYF Wed, Nov 2, 2022 1.81 1.81 1.71 1.77
1037 NYSE XYF Tue, Nov 1, 2022 1.62 1.76 1.62 1.76
1036 NYSE XYF Mon, Oct 31, 2022 1.72 1.78 1.62 1.62
1035 NYSE XYF Fri, Oct 28, 2022 1.79 1.80 1.70 1.72
1034 NYSE XYF Thu, Oct 27, 2022 1.79 1.87 1.74 1.80
1033 NYSE XYF Wed, Oct 26, 2022 1.83 1.89 1.80 1.89
1032 NYSE XYF Tue, Oct 25, 2022 1.88 1.88 1.75 1.77
1031 NYSE XYF Mon, Oct 24, 2022 1.97 1.97 1.72 1.72
1030 NYSE XYF Fri, Oct 21, 2022 1.88 1.97 1.88 1.97
1029 NYSE XYF Thu, Oct 20, 2022 1.90 1.90 1.84 1.89
1028 NYSE XYF Wed, Oct 19, 2022 1.74 1.82 1.71 1.82
1027 NYSE XYF Tue, Oct 18, 2022 1.88 1.89 1.67 1.72
1026 NYSE XYF Mon, Oct 17, 2022 1.84 2.00 1.73 1.73
1025 NYSE XYF Fri, Oct 14, 2022 1.95 1.95 1.72 1.88
1024 NYSE XYF Thu, Oct 13, 2022 2.00 2.10 1.94 1.96
1023 NYSE XYF Wed, Oct 12, 2022 2.04 2.05 1.95 2.00
1022 NYSE XYF Tue, Oct 11, 2022 2.22 2.22 1.92 1.96
1021 NYSE XYF Mon, Oct 10, 2022 2.30 2.37 2.19 2.31
1020 NYSE XYF Thu, Oct 6, 2022 2.22 2.39 2.21 2.37
1019 NYSE XYF Wed, Oct 5, 2022 2.30 2.37 2.23 2.36
1018 NYSE XYF Tue, Oct 4, 2022 2.29 2.38 2.23 2.34
1017 NYSE XYF Mon, Oct 3, 2022 2.14 2.40 2.04 2.38
1016 NYSE XYF Fri, Sep 30, 2022 2.39 2.39 2.23 2.23
1015 NYSE XYF Thu, Sep 29, 2022 2.30 2.37 2.28 2.36
1014 NYSE XYF Wed, Sep 28, 2022 2.18 2.40 2.18 2.39
1013 NYSE XYF Tue, Sep 27, 2022 2.25 2.35 2.25 2.33
1012 NYSE XYF Mon, Sep 26, 2022 2.19 2.33 2.18 2.33
1011 NYSE XYF Fri, Sep 23, 2022 2.21 2.21 2.16 2.18
1010 NYSE XYF Thu, Sep 22, 2022 2.21 2.31 2.07 2.12
1009 NYSE XYF Wed, Sep 21, 2022 2.23 2.31 2.15 2.20
1008 NYSE XYF Tue, Sep 20, 2022 2.20 2.37 2.02 2.33
1007 NYSE XYF Mon, Sep 19, 2022 2.05 2.16 2.00 2.15
1006 NYSE XYF Fri, Sep 16, 2022 2.12 2.29 2.00 2.00
1005 NYSE XYF Thu, Sep 15, 2022 2.39 2.39 2.11 2.11
1004 NYSE XYF Wed, Sep 14, 2022 2.39 2.44 2.25 2.31
1003 NYSE XYF Tue, Sep 13, 2022 2.35 2.46 2.20 2.42
1002 NYSE XYF Mon, Sep 12, 2022 2.48 2.48 2.31 2.38
1001 NYSE XYF Fri, Sep 9, 2022 2.39 2.47 2.34 2.43
1000 NYSE XYF Thu, Sep 8, 2022 2.41 2.42 2.20 2.34
999 NYSE XYF Wed, Sep 7, 2022 2.26 2.41 2.25 2.31
998 NYSE XYF Tue, Sep 6, 2022 2.41 2.59 2.20 2.36
997 NYSE XYF Fri, Sep 2, 2022 2.54 2.60 2.45 2.48
996 NYSE XYF Thu, Sep 1, 2022 2.60 2.71 2.56 2.61
995 NYSE XYF Wed, Aug 31, 2022 2.61 2.70 2.60 2.61
994 NYSE XYF Tue, Aug 30, 2022 2.73 2.73 2.66 2.68
993 NYSE XYF Mon, Aug 29, 2022 2.60 2.70 2.60 2.70
992 NYSE XYF Fri, Aug 26, 2022 2.72 2.74 2.71 2.71
991 NYSE XYF Thu, Aug 25, 2022 2.72 2.75 2.65 2.71
990 NYSE XYF Wed, Aug 24, 2022 2.75 2.80 2.61 2.64
989 NYSE XYF Tue, Aug 23, 2022 2.62 2.79 2.60 2.76
988 NYSE XYF Mon, Aug 22, 2022 2.67 2.76 2.67 2.76
987 NYSE XYF Fri, Aug 19, 2022 2.69 2.82 2.69 2.77
986 NYSE XYF Thu, Aug 18, 2022 2.64 2.80 2.64 2.77
985 NYSE XYF Wed, Aug 17, 2022 2.68 2.78 2.68 2.69
984 NYSE XYF Tue, Aug 16, 2022 2.85 2.85 2.68 2.79
983 NYSE XYF Mon, Aug 15, 2022 2.85 2.85 2.73 2.85
982 NYSE XYF Fri, Aug 12, 2022 2.67 2.85 2.67 2.84
981 NYSE XYF Thu, Aug 11, 2022 2.76 2.85 2.70 2.85
980 NYSE XYF Wed, Aug 10, 2022 2.70 2.83 2.63 2.72
979 NYSE XYF Tue, Aug 9, 2022 2.85 2.93 2.61 2.70
978 NYSE XYF Mon, Aug 8, 2022 2.99 2.99 2.89 2.96
977 NYSE XYF Fri, Aug 5, 2022 2.75 3.00 2.69 2.99
976 NYSE XYF Thu, Aug 4, 2022 2.78 2.88 2.77 2.88
975 NYSE XYF Wed, Aug 3, 2022 2.76 2.86 2.76 2.77
974 NYSE XYF Tue, Aug 2, 2022 2.76 2.88 2.67 2.67
973 NYSE XYF Mon, Aug 1, 2022 2.79 2.88 2.69 2.79
972 NYSE XYF Fri, Jul 29, 2022 2.81 2.81 2.71 2.80
971 NYSE XYF Thu, Jul 28, 2022 2.66 2.86 2.66 2.85
970 NYSE XYF Wed, Jul 27, 2022 2.80 2.88 2.73 2.73
969 NYSE XYF Tue, Jul 26, 2022 2.90 2.90 2.82 2.84
968 NYSE XYF Mon, Jul 25, 2022 2.81 2.90 2.79 2.90
967 NYSE XYF Fri, Jul 22, 2022 2.78 2.85 2.75 2.85
966 NYSE XYF Thu, Jul 21, 2022 2.61 2.85 2.61 2.77
965 NYSE XYF Wed, Jul 20, 2022 2.65 2.73 2.63 2.73
964 NYSE XYF Tue, Jul 19, 2022 2.69 2.70 2.64 2.64
963 NYSE XYF Mon, Jul 18, 2022 2.59 2.60 2.59 2.60
962 NYSE XYF Fri, Jul 15, 2022 2.58 2.69 2.55 2.59
961 NYSE XYF Thu, Jul 14, 2022 2.71 2.79 2.55 2.67
960 NYSE XYF Wed, Jul 13, 2022 2.70 2.78 2.62 2.78
959 NYSE XYF Tue, Jul 12, 2022 2.69 2.72 2.58 2.72
958 NYSE XYF Mon, Jul 11, 2022 2.67 2.69 2.67 2.69
957 NYSE XYF Fri, Jul 8, 2022 2.68 2.70 2.67 2.67
956 NYSE XYF Thu, Jul 7, 2022 2.66 2.73 2.66 2.72
955 NYSE XYF Wed, Jul 6, 2022 2.68 2.73 2.60 2.73
954 NYSE XYF Tue, Jul 5, 2022 2.67 2.69 2.58 2.69
953 NYSE XYF Fri, Jul 1, 2022 2.75 2.75 2.70 2.71
952 NYSE XYF Thu, Jun 30, 2022 2.68 2.72 2.67 2.68
951 NYSE XYF Wed, Jun 29, 2022 2.70 2.74 2.65 2.68
950 NYSE XYF Tue, Jun 28, 2022 2.70 2.75 2.56 2.71
949 NYSE XYF Mon, Jun 27, 2022 2.78 2.78 2.63 2.71
948 NYSE XYF Fri, Jun 24, 2022 2.65 2.79 2.59 2.78
947 NYSE XYF Thu, Jun 23, 2022 2.62 2.72 2.60 2.67
946 NYSE XYF Wed, Jun 22, 2022 2.57 2.73 2.57 2.73
945 NYSE XYF Tue, Jun 21, 2022 2.58 2.70 2.57 2.61
944 NYSE XYF Fri, Jun 17, 2022 2.67 2.71 2.55 2.60
943 NYSE XYF Thu, Jun 16, 2022 2.73 2.73 2.66 2.73
942 NYSE XYF Wed, Jun 15, 2022 2.79 2.79 2.70 2.75
941 NYSE XYF Tue, Jun 14, 2022 2.62 2.80 2.62 2.79
940 NYSE XYF Mon, Jun 13, 2022 2.78 2.81 2.69 2.70
939 NYSE XYF Fri, Jun 10, 2022 2.82 2.82 2.69 2.78
938 NYSE XYF Thu, Jun 9, 2022 2.85 2.89 2.75 2.88
937 NYSE XYF Wed, Jun 8, 2022 2.90 2.95 2.75 2.90
936 NYSE XYF Tue, Jun 7, 2022 2.80 2.95 2.76 2.89
935 NYSE XYF Mon, Jun 6, 2022 2.66 2.88 2.58 2.80
934 NYSE XYF Fri, Jun 3, 2022 2.63 2.79 2.63 2.73
933 NYSE XYF Thu, Jun 2, 2022 2.72 2.75 2.63 2.73
932 NYSE XYF Wed, Jun 1, 2022 2.71 2.78 2.62 2.70
931 NYSE XYF Tue, May 31, 2022 2.79 2.88 2.69 2.78
930 NYSE XYF Fri, May 27, 2022 2.67 2.88 2.67 2.80
929 NYSE XYF Thu, May 26, 2022 2.88 2.88 2.54 2.78
928 NYSE XYF Wed, May 25, 2022 2.87 2.94 2.76 2.82
927 NYSE XYF Tue, May 24, 2022 3.00 3.05 2.67 2.72
926 NYSE XYF Mon, May 23, 2022 2.67 2.83 2.65 2.83
925 NYSE XYF Fri, May 20, 2022 2.75 2.76 2.63 2.63
924 NYSE XYF Thu, May 19, 2022 2.79 2.81 2.67 2.73
923 NYSE XYF Wed, May 18, 2022 2.68 2.88 2.68 2.78
922 NYSE XYF Tue, May 17, 2022 2.70 2.79 2.62 2.79
921 NYSE XYF Mon, May 16, 2022 2.57 2.65 2.50 2.51
920 NYSE XYF Fri, May 13, 2022 2.47 2.54 2.46 2.54
919 NYSE XYF Thu, May 12, 2022 2.52 2.55 2.40 2.40
918 NYSE XYF Wed, May 11, 2022 2.48 2.53 2.45 2.53
917 NYSE XYF Tue, May 10, 2022 2.55 2.55 2.42 2.52
916 NYSE XYF Mon, May 9, 2022 2.66 2.66 2.41 2.49
915 NYSE XYF Fri, May 6, 2022 2.89 2.91 2.54 2.54
914 NYSE XYF Thu, May 5, 2022 2.89 2.95 2.86 2.94
913 NYSE XYF Wed, May 4, 2022 2.96 2.96 2.82 2.90
912 NYSE XYF Tue, May 3, 2022 2.98 2.98 2.87 2.95
911 NYSE XYF Mon, May 2, 2022 2.90 2.95 2.87 2.95
910 NYSE XYF Fri, Apr 29, 2022 2.90 2.98 2.76 2.95
909 NYSE XYF Thu, Apr 28, 2022 2.69 2.84 2.56 2.72
908 NYSE XYF Wed, Apr 27, 2022 2.65 2.74 2.51 2.74
907 NYSE XYF Tue, Apr 26, 2022 2.70 2.70 2.51 2.57
906 NYSE XYF Mon, Apr 25, 2022 2.55 2.80 2.46 2.70
905 NYSE XYF Fri, Apr 22, 2022 2.76 2.79 2.57 2.71
904 NYSE XYF Thu, Apr 21, 2022 2.66 2.69 2.59 2.62
903 NYSE XYF Wed, Apr 20, 2022 2.87 2.87 2.58 2.59
902 NYSE XYF Tue, Apr 19, 2022 2.79 2.85 2.64 2.84
901 NYSE XYF Mon, Apr 18, 2022 2.41 2.91 2.41 2.77
900 NYSE XYF Thu, Apr 14, 2022 2.59 2.64 2.50 2.50
899 NYSE XYF Wed, Apr 13, 2022 2.57 2.67 2.57 2.64
898 NYSE XYF Tue, Apr 12, 2022 2.78 2.87 2.48 2.58
897 NYSE XYF Mon, Apr 11, 2022 2.81 2.83 2.71 2.77
896 NYSE XYF Fri, Apr 8, 2022 2.70 2.94 2.59 2.82
895 NYSE XYF Thu, Apr 7, 2022 2.75 2.80 2.50 2.72
894 NYSE XYF Wed, Apr 6, 2022 2.72 2.96 2.69 2.69
893 NYSE XYF Tue, Apr 5, 2022 3.07 3.07 2.61 2.73
892 NYSE XYF Mon, Apr 4, 2022 2.89 3.02 2.80 2.99
891 NYSE XYF Fri, Apr 1, 2022 2.84 3.18 2.70 2.74
890 NYSE XYF Thu, Mar 31, 2022 2.75 2.92 2.74 2.76
889 NYSE XYF Wed, Mar 30, 2022 3.05 3.16 2.73 2.84
888 NYSE XYF Tue, Mar 29, 2022 2.86 3.06 2.86 3.02
887 NYSE XYF Mon, Mar 28, 2022 2.88 3.01 2.71 2.81
886 NYSE XYF Fri, Mar 25, 2022 2.84 3.03 2.73 2.77
885 NYSE XYF Thu, Mar 24, 2022 3.11 3.18 2.51 2.75
884 NYSE XYF Wed, Mar 23, 2022 2.83 3.06 2.77 3.00
883 NYSE XYF Tue, Mar 22, 2022 2.60 3.00 2.60 2.84
882 NYSE XYF Mon, Mar 21, 2022 2.45 2.74 2.34 2.60
881 NYSE XYF Fri, Mar 18, 2022 2.22 2.62 2.22 2.55
880 NYSE XYF Thu, Mar 17, 2022 2.29 2.38 2.04 2.28
879 NYSE XYF Wed, Mar 16, 2022 2.14 2.48 1.96 2.32
878 NYSE XYF Tue, Mar 15, 2022 2.11 2.11 1.84 1.94
877 NYSE XYF Mon, Mar 14, 2022 2.33 2.33 2.02 2.11
876 NYSE XYF Fri, Mar 11, 2022 2.99 2.99 2.41 2.61
875 NYSE XYF Thu, Mar 10, 2022 3.00 3.00 2.77 2.86
874 NYSE XYF Wed, Mar 9, 2022 2.92 2.98 2.85 2.85
873 NYSE XYF Tue, Mar 8, 2022 2.70 2.86 2.70 2.81
872 NYSE XYF Mon, Mar 7, 2022 2.89 2.93 2.66 2.89
871 NYSE XYF Fri, Mar 4, 2022 3.08 3.08 2.90 2.95
870 NYSE XYF Thu, Mar 3, 2022 3.09 3.09 2.95 3.01
869 NYSE XYF Wed, Mar 2, 2022 3.11 3.17 3.00 3.09
868 NYSE XYF Tue, Mar 1, 2022 3.32 3.40 3.06 3.17
867 NYSE XYF Mon, Feb 28, 2022 3.07 3.26 3.03 3.24
866 NYSE XYF Fri, Feb 25, 2022 2.89 3.16 2.89 3.11
865 NYSE XYF Thu, Feb 24, 2022 2.91 3.17 2.90 2.99
864 NYSE XYF Wed, Feb 23, 2022 3.04 3.27 2.96 3.21
863 NYSE XYF Tue, Feb 22, 2022 3.08 3.12 2.87 2.94
862 NYSE XYF Fri, Feb 18, 2022 3.32 3.37 3.10 3.24
861 NYSE XYF Thu, Feb 17, 2022 3.38 3.44 3.33 3.36
860 NYSE XYF Wed, Feb 16, 2022 3.36 3.41 3.21 3.38
859 NYSE XYF Tue, Feb 15, 2022 3.22 3.44 3.22 3.39
858 NYSE XYF Mon, Feb 14, 2022 3.38 3.39 3.21 3.29
857 NYSE XYF Fri, Feb 11, 2022 3.41 3.41 3.30 3.36
856 NYSE XYF Thu, Feb 10, 2022 3.20 3.44 3.20 3.39
855 NYSE XYF Wed, Feb 9, 2022 3.29 3.44 3.26 3.28
854 NYSE XYF Tue, Feb 8, 2022 3.35 3.35 3.27 3.30
853 NYSE XYF Mon, Feb 7, 2022 3.25 3.39 3.14 3.35
852 NYSE XYF Fri, Feb 4, 2022 3.25 3.31 3.14 3.29
851 NYSE XYF Thu, Feb 3, 2022 3.22 3.23 3.12 3.18
850 NYSE XYF Wed, Feb 2, 2022 3.30 3.40 3.12 3.17
849 NYSE XYF Tue, Feb 1, 2022 2.99 3.39 2.95 3.33
848 NYSE XYF Mon, Jan 31, 2022 2.67 3.14 2.67 3.09
847 NYSE XYF Fri, Jan 28, 2022 2.86 2.86 2.67 2.72
846 NYSE XYF Thu, Jan 27, 2022 2.94 2.94 2.68 2.74
845 NYSE XYF Wed, Jan 26, 2022 3.11 3.11 2.89 2.99
844 NYSE XYF Tue, Jan 25, 2022 2.91 2.98 2.83 2.98
843 NYSE XYF Mon, Jan 24, 2022 2.99 3.00 2.70 2.83
842 NYSE XYF Fri, Jan 21, 2022 2.97 3.10 2.86 3.04
841 NYSE XYF Thu, Jan 20, 2022 3.00 3.18 3.00 3.04
840 NYSE XYF Wed, Jan 19, 2022 3.04 3.16 2.80 2.83
839 NYSE XYF Tue, Jan 18, 2022 2.98 3.11 2.98 3.07
838 NYSE XYF Fri, Jan 14, 2022 3.06 3.08 2.91 3.08
837 NYSE XYF Thu, Jan 13, 2022 2.95 3.07 2.94 3.04
836 NYSE XYF Wed, Jan 12, 2022 3.06 3.09 2.94 3.00
835 NYSE XYF Tue, Jan 11, 2022 3.04 3.17 2.98 3.04
834 NYSE XYF Mon, Jan 10, 2022 3.01 3.17 2.88 3.15
833 NYSE XYF Fri, Jan 7, 2022 3.02 3.13 3.00 3.09
832 NYSE XYF Thu, Jan 6, 2022 2.98 3.08 2.91 3.02
831 NYSE XYF Wed, Jan 5, 2022 3.06 3.14 3.01 3.01
830 NYSE XYF Tue, Jan 4, 2022 3.14 3.21 3.05 3.05
829 NYSE XYF Mon, Jan 3, 2022 3.05 3.18 3.00 3.13
828 NYSE XYF Fri, Dec 31, 2021 3.06 3.20 3.01 3.01
827 NYSE XYF Thu, Dec 30, 2021 3.20 3.27 3.12 3.12
826 NYSE XYF Wed, Dec 29, 2021 3.39 3.58 3.12 3.15
825 NYSE XYF Tue, Dec 28, 2021 3.42 3.50 3.31 3.39
824 NYSE XYF Mon, Dec 27, 2021 3.31 3.50 3.31 3.50
823 NYSE XYF Thu, Dec 23, 2021 3.56 3.60 3.33 3.36
822 NYSE XYF Wed, Dec 22, 2021 3.48 3.64 3.41 3.58
821 NYSE XYF Tue, Dec 21, 2021 3.29 3.50 3.25 3.46
820 NYSE XYF Mon, Dec 20, 2021 3.46 3.46 3.12 3.15
819 NYSE XYF Fri, Dec 17, 2021 3.16 3.50 3.01 3.50
818 NYSE XYF Thu, Dec 16, 2021 3.19 3.30 3.18 3.21
817 NYSE XYF Wed, Dec 15, 2021 3.13 3.19 2.94 3.17
816 NYSE XYF Tue, Dec 14, 2021 3.25 3.30 3.15 3.17
815 NYSE XYF Mon, Dec 13, 2021 3.68 3.68 3.25 3.27
814 NYSE XYF Fri, Dec 10, 2021 3.63 3.81 3.57 3.66
813 NYSE XYF Thu, Dec 9, 2021 3.86 3.96 3.61 3.66
812 NYSE XYF Wed, Dec 8, 2021 3.97 4.03 3.73 3.90
811 NYSE XYF Tue, Dec 7, 2021 3.44 4.04 3.32 3.97
810 NYSE XYF Mon, Dec 6, 2021 3.42 3.48 3.25 3.37
809 NYSE XYF Fri, Dec 3, 2021 3.59 3.59 3.20 3.43
808 NYSE XYF Thu, Dec 2, 2021 3.89 4.01 3.50 3.76
807 NYSE XYF Wed, Dec 1, 2021 4.20 4.32 3.81 3.89
806 NYSE XYF Tue, Nov 30, 2021 4.26 4.30 4.12 4.21
805 NYSE XYF Mon, Nov 29, 2021 4.19 4.34 4.15 4.30
804 NYSE XYF Fri, Nov 26, 2021 4.11 4.24 4.09 4.17
803 NYSE XYF Wed, Nov 24, 2021 4.39 4.54 4.25 4.51
802 NYSE XYF Tue, Nov 23, 2021 4.73 4.84 4.30 4.54
801 NYSE XYF Mon, Nov 22, 2021 4.56 4.79 4.50 4.75
800 NYSE XYF Fri, Nov 19, 2021 4.63 4.75 4.50 4.56
799 NYSE XYF Thu, Nov 18, 2021 4.80 4.80 4.47 4.69
798 NYSE XYF Wed, Nov 17, 2021 4.76 4.86 4.68 4.83
797 NYSE XYF Tue, Nov 16, 2021 4.83 4.85 4.62 4.81
796 NYSE XYF Mon, Nov 15, 2021 5.02 5.06 4.53 4.72
795 NYSE XYF Fri, Nov 12, 2021 4.70 4.99 4.70 4.97
794 NYSE XYF Thu, Nov 11, 2021 4.64 4.90 4.57 4.66
793 NYSE XYF Wed, Nov 10, 2021 4.53 4.82 4.50 4.54
792 NYSE XYF Tue, Nov 9, 2021 4.62 4.62 4.40 4.48
791 NYSE XYF Mon, Nov 8, 2021 4.62 4.72 4.45 4.58
790 NYSE XYF Fri, Nov 5, 2021 4.59 4.72 4.54 4.58
789 NYSE XYF Thu, Nov 4, 2021 4.84 4.88 4.54 4.63
788 NYSE XYF Wed, Nov 3, 2021 4.81 4.95 4.79 4.82
787 NYSE XYF Tue, Nov 2, 2021 4.78 4.82 4.54 4.79
786 NYSE XYF Mon, Nov 1, 2021 4.39 4.94 4.39 4.82
785 NYSE XYF Fri, Oct 29, 2021 4.57 4.70 4.38 4.48
784 NYSE XYF Thu, Oct 28, 2021 4.49 4.72 4.49 4.62
783 NYSE XYF Wed, Oct 27, 2021 4.56 4.67 4.50 4.50
782 NYSE XYF Tue, Oct 26, 2021 5.00 5.06 4.50 4.55
781 NYSE XYF Mon, Oct 25, 2021 5.02 5.34 5.00 5.03
780 NYSE XYF Fri, Oct 22, 2021 5.80 5.80 4.70 5.05
779 NYSE XYF Thu, Oct 21, 2021 6.57 7.30 5.50 6.09
778 NYSE XYF Wed, Oct 20, 2021 5.11 6.59 5.10 6.46
777 NYSE XYF Tue, Oct 19, 2021 4.67 5.10 4.53 4.98
776 NYSE XYF Mon, Oct 18, 2021 4.22 4.55 4.22 4.49
775 NYSE XYF Fri, Oct 15, 2021 4.29 4.43 4.18 4.32
774 NYSE XYF Thu, Oct 14, 2021 4.51 4.54 4.15 4.29
773 NYSE XYF Wed, Oct 13, 2021 4.22 4.49 4.22 4.40
772 NYSE XYF Tue, Oct 12, 2021 4.31 4.45 4.19 4.23
771 NYSE XYF Mon, Oct 11, 2021 4.48 4.50 4.18 4.41
770 NYSE XYF Fri, Oct 8, 2021 4.33 4.63 4.28 4.42
769 NYSE XYF Thu, Oct 7, 2021 4.26 4.44 4.14 4.33
768 NYSE XYF Wed, Oct 6, 2021 4.02 4.17 3.90 4.10
767 NYSE XYF Tue, Oct 5, 2021 3.92 4.23 3.92 4.03
766 NYSE XYF Mon, Oct 4, 2021 4.14 4.14 3.90 3.98
765 NYSE XYF Fri, Oct 1, 2021 4.27 4.27 4.04 4.14
764 NYSE XYF Thu, Sep 30, 2021 3.97 4.28 3.97 4.15
763 NYSE XYF Wed, Sep 29, 2021 4.14 4.24 3.96 4.02
762 NYSE XYF Tue, Sep 28, 2021 4.23 4.38 4.15 4.20
761 NYSE XYF Mon, Sep 27, 2021 4.27 4.45 4.13 4.29
760 NYSE XYF Fri, Sep 24, 2021 4.23 4.47 4.13 4.27
759 NYSE XYF Thu, Sep 23, 2021 4.38 4.41 4.20 4.28
758 NYSE XYF Wed, Sep 22, 2021 4.29 4.44 4.26 4.27
757 NYSE XYF Tue, Sep 21, 2021 4.09 4.41 4.04 4.31
756 NYSE XYF Mon, Sep 20, 2021 4.39 4.47 4.05 4.10
755 NYSE XYF Fri, Sep 17, 2021 4.02 4.80 3.89 4.80
754 NYSE XYF Thu, Sep 16, 2021 3.77 4.13 3.67 3.95
753 NYSE XYF Wed, Sep 15, 2021 4.28 4.28 4.06 4.08
752 NYSE XYF Tue, Sep 14, 2021 4.19 4.60 4.11 4.25
751 NYSE XYF Mon, Sep 13, 2021 4.30 4.38 4.06 4.25
750 NYSE XYF Fri, Sep 10, 2021 4.37 4.44 4.24 4.32
749 NYSE XYF Thu, Sep 9, 2021 4.40 4.47 4.25 4.35
748 NYSE XYF Wed, Sep 8, 2021 4.64 4.64 4.35 4.37
747 NYSE XYF Tue, Sep 7, 2021 4.87 4.99 4.58 4.67
746 NYSE XYF Fri, Sep 3, 2021 5.11 5.14 4.50 4.73
745 NYSE XYF Thu, Sep 2, 2021 5.07 5.28 5.04 5.04
744 NYSE XYF Wed, Sep 1, 2021 4.86 5.24 4.77 5.08
743 NYSE XYF Tue, Aug 31, 2021 4.78 4.95 4.70 4.87
742 NYSE XYF Mon, Aug 30, 2021 4.92 4.92 4.70 4.78
741 NYSE XYF Fri, Aug 27, 2021 5.09 5.09 4.72 4.78
740 NYSE XYF Thu, Aug 26, 2021 5.34 5.36 4.90 4.97
739 NYSE XYF Wed, Aug 25, 2021 5.49 5.60 5.21 5.33
738 NYSE XYF Tue, Aug 24, 2021 5.17 5.68 5.11 5.51
737 NYSE XYF Mon, Aug 23, 2021 5.41 5.51 5.00 5.08
736 NYSE XYF Fri, Aug 20, 2021 4.98 5.40 4.98 5.34
735 NYSE XYF Thu, Aug 19, 2021 4.76 4.94 4.66 4.83
734 NYSE XYF Wed, Aug 18, 2021 5.09 5.25 4.45 4.92
733 NYSE XYF Tue, Aug 17, 2021 4.39 5.50 4.28 5.20
732 NYSE XYF Mon, Aug 16, 2021 5.72 5.72 4.37 4.48
731 NYSE XYF Fri, Aug 13, 2021 6.41 6.44 5.70 5.74
730 NYSE XYF Thu, Aug 12, 2021 6.41 6.60 5.81 6.29
729 NYSE XYF Wed, Aug 11, 2021 6.74 6.79 6.48 6.61
728 NYSE XYF Tue, Aug 10, 2021 8.27 8.45 6.68 6.81
727 NYSE XYF Mon, Aug 9, 2021 7.71 8.36 7.50 7.91
726 NYSE XYF Fri, Aug 6, 2021 7.63 7.99 7.50 7.64
725 NYSE XYF Thu, Aug 5, 2021 7.78 7.89 7.40 7.46
724 NYSE XYF Wed, Aug 4, 2021 7.87 8.02 7.70 7.79
723 NYSE XYF Tue, Aug 3, 2021 7.85 7.85 7.31 7.57
722 NYSE XYF Mon, Aug 2, 2021 7.63 8.10 7.44 7.80
721 NYSE XYF Fri, Jul 30, 2021 7.78 7.80 7.37 7.43
720 NYSE XYF Thu, Jul 29, 2021 8.20 8.50 7.54 7.88
719 NYSE XYF Wed, Jul 28, 2021 7.93 8.59 7.37 8.08
718 NYSE XYF Tue, Jul 27, 2021 7.21 8.10 7.02 7.92
717 NYSE XYF Mon, Jul 26, 2021 7.01 7.97 7.00 7.66
716 NYSE XYF Fri, Jul 23, 2021 8.33 8.48 7.29 7.31
715 NYSE XYF Thu, Jul 22, 2021 9.27 9.37 8.58 8.63
714 NYSE XYF Wed, Jul 21, 2021 8.94 9.78 8.56 9.70
713 NYSE XYF Tue, Jul 20, 2021 10.35 10.37 8.75 9.00
712 NYSE XYF Mon, Jul 19, 2021 11.10 11.35 10.10 10.31
711 NYSE XYF Fri, Jul 16, 2021 11.61 11.89 11.00 11.38
710 NYSE XYF Thu, Jul 15, 2021 11.56 12.37 11.53 11.91
709 NYSE XYF Wed, Jul 14, 2021 12.16 12.40 11.22 11.25
708 NYSE XYF Tue, Jul 13, 2021 11.82 13.00 11.81 12.48
707 NYSE XYF Mon, Jul 12, 2021 12.81 12.94 11.12 11.21
706 NYSE XYF Fri, Jul 9, 2021 14.01 14.06 12.58 12.97
705 NYSE XYF Thu, Jul 8, 2021 13.76 16.00 11.73 12.49
704 NYSE XYF Wed, Jul 7, 2021 12.24 16.77 12.00 13.13
703 NYSE XYF Tue, Jul 6, 2021 10.88 11.95 10.50 11.62
702 NYSE XYF Fri, Jul 2, 2021 11.76 12.62 11.00 11.00
701 NYSE XYF Thu, Jul 1, 2021 13.30 13.54 11.73 11.73
700 NYSE XYF Wed, Jun 30, 2021 14.13 14.65 13.53 13.61
699 NYSE XYF Tue, Jun 29, 2021 16.56 16.96 13.55 14.80
698 NYSE XYF Mon, Jun 28, 2021 14.52 17.88 14.51 16.47
697 NYSE XYF Fri, Jun 25, 2021 12.02 15.75 12.02 15.06
696 NYSE XYF Thu, Jun 24, 2021 9.95 13.89 9.85 11.56
695 NYSE XYF Wed, Jun 23, 2021 9.00 9.80 9.00 9.66
694 NYSE XYF Tue, Jun 22, 2021 9.03 9.40 8.76 8.96
693 NYSE XYF Mon, Jun 21, 2021 9.73 9.79 8.66 9.20
692 NYSE XYF Fri, Jun 18, 2021 9.34 10.10 9.25 9.79
691 NYSE XYF Thu, Jun 17, 2021 8.69 10.50 8.56 9.63
690 NYSE XYF Wed, Jun 16, 2021 9.65 9.92 8.20 9.60
689 NYSE XYF Tue, Jun 15, 2021 8.69 11.68 6.81 8.27
688 NYSE XYF Mon, Jun 14, 2021 7.24 8.49 7.15 8.22
687 NYSE XYF Fri, Jun 11, 2021 6.78 7.26 6.66 7.06
686 NYSE XYF Thu, Jun 10, 2021 6.53 6.85 6.53 6.76
685 NYSE XYF Wed, Jun 9, 2021 6.58 7.10 6.52 6.60
684 NYSE XYF Tue, Jun 8, 2021 6.52 6.88 6.35 6.52
683 NYSE XYF Mon, Jun 7, 2021 5.55 6.68 5.55 6.50
682 NYSE XYF Fri, Jun 4, 2021 5.00 5.65 4.99 5.54
681 NYSE XYF Thu, Jun 3, 2021 5.36 5.45 5.01 5.06
680 NYSE XYF Wed, Jun 2, 2021 5.73 5.73 5.13 5.27
679 NYSE XYF Tue, Jun 1, 2021 5.22 5.68 5.14 5.50
678 NYSE XYF Fri, May 28, 2021 5.90 5.90 5.12 5.21
677 NYSE XYF Thu, May 27, 2021 5.56 5.88 5.52 5.81
676 NYSE XYF Wed, May 26, 2021 5.20 5.55 5.04 5.52
675 NYSE XYF Tue, May 25, 2021 5.00 5.15 4.84 5.12
674 NYSE XYF Mon, May 24, 2021 4.51 4.94 4.51 4.90
673 NYSE XYF Fri, May 21, 2021 4.39 4.77 4.32 4.54
672 NYSE XYF Thu, May 20, 2021 4.39 4.42 4.20 4.39
671 NYSE XYF Wed, May 19, 2021 4.34 4.41 4.20 4.37
670 NYSE XYF Tue, May 18, 2021 4.47 4.80 4.33 4.49
669 NYSE XYF Mon, May 17, 2021 4.00 4.69 4.00 4.56
668 NYSE XYF Fri, May 14, 2021 4.00 4.15 3.98 4.01
667 NYSE XYF Thu, May 13, 2021 4.06 4.16 3.95 3.98
666 NYSE XYF Wed, May 12, 2021 4.05 4.33 4.02 4.16
665 NYSE XYF Tue, May 11, 2021 4.13 4.48 4.01 4.26
664 NYSE XYF Mon, May 10, 2021 4.50 4.50 3.85 4.00
663 NYSE XYF Fri, May 7, 2021 4.14 4.47 4.14 4.28
662 NYSE XYF Thu, May 6, 2021 4.31 4.31 4.03 4.23
661 NYSE XYF Wed, May 5, 2021 4.60 4.27 4.10 4.21
660 NYSE XYF Tue, May 4, 2021 3.99 4.86 3.91 4.56
659 NYSE XYF Mon, May 3, 2021 4.11 4.29 3.91 4.04
658 NYSE XYF Fri, Apr 30, 2021 4.01 4.60 3.91 4.10
657 NYSE XYF Thu, Apr 29, 2021 4.60 4.61 3.85 4.05
656 NYSE XYF Wed, Apr 28, 2021 4.63 5.30 4.27 4.61
655 NYSE XYF Tue, Apr 27, 2021 3.75 4.75 3.75 4.75
654 NYSE XYF Mon, Apr 26, 2021 2.73 4.27 2.73 4.02
653 NYSE XYF Fri, Apr 23, 2021 3.07 3.09 2.75 2.89
652 NYSE XYF Thu, Apr 22, 2021 2.80 3.48 2.80 3.02
651 NYSE XYF Wed, Apr 21, 2021 2.69 2.80 2.59 2.78
650 NYSE XYF Tue, Apr 20, 2021 2.62 2.74 2.60 2.67
649 NYSE XYF Mon, Apr 19, 2021 2.94 2.95 2.67 2.70
648 NYSE XYF Fri, Apr 16, 2021 3.00 3.07 2.95 2.95
647 NYSE XYF Thu, Apr 15, 2021 3.14 3.30 3.00 3.00
646 NYSE XYF Wed, Apr 14, 2021 3.17 3.30 3.11 3.16
645 NYSE XYF Tue, Apr 13, 2021 3.34 3.40 3.11 3.25
644 NYSE XYF Mon, Apr 12, 2021 3.58 3.72 3.23 3.31
643 NYSE XYF Fri, Apr 9, 2021 3.88 3.89 3.40 3.62
642 NYSE XYF Thu, Apr 8, 2021 3.91 4.04 3.75 4.00
641 NYSE XYF Wed, Apr 7, 2021 4.06 4.06 3.64 3.73
640 NYSE XYF Tue, Apr 6, 2021 3.76 4.10 3.67 4.08
639 NYSE XYF Mon, Apr 5, 2021 3.80 3.97 3.66 3.75
638 NYSE XYF Thu, Apr 1, 2021 3.72 4.16 3.65 3.80
637 NYSE XYF Wed, Mar 31, 2021 3.52 4.20 3.42 3.72
636 NYSE XYF Tue, Mar 30, 2021 3.11 3.52 3.05 3.35
635 NYSE XYF Mon, Mar 29, 2021 3.35 3.47 3.06 3.06
634 NYSE XYF Fri, Mar 26, 2021 3.46 3.60 3.33 3.44
633 NYSE XYF Thu, Mar 25, 2021 3.86 4.16 3.50 3.50
632 NYSE XYF Wed, Mar 24, 2021 4.20 4.28 3.96 3.96
631 NYSE XYF Tue, Mar 23, 2021 4.26 4.49 4.25 4.30
630 NYSE XYF Mon, Mar 22, 2021 4.30 5.35 4.30 4.43
629 NYSE XYF Fri, Mar 19, 2021 4.26 4.70 4.25 4.44
628 NYSE XYF Thu, Mar 18, 2021 4.20 5.90 3.79 4.73
627 NYSE XYF Wed, Mar 17, 2021 3.45 5.00 3.30 4.31
626 NYSE XYF Tue, Mar 16, 2021 3.15 3.77 3.08 3.47
625 NYSE XYF Mon, Mar 15, 2021 2.93 3.15 2.93 3.12
624 NYSE XYF Fri, Mar 12, 2021 2.82 3.03 2.82 3.03
623 NYSE XYF Thu, Mar 11, 2021 2.91 3.00 2.83 3.00
622 NYSE XYF Wed, Mar 10, 2021 2.60 2.85 2.60 2.79
621 NYSE XYF Tue, Mar 9, 2021 2.34 2.80 2.31 2.62
620 NYSE XYF Mon, Mar 8, 2021 2.55 2.69 2.41 2.41
619 NYSE XYF Fri, Mar 5, 2021 2.69 2.76 2.31 2.65
618 NYSE XYF Thu, Mar 4, 2021 2.96 3.01 2.72 2.78
617 NYSE XYF Wed, Mar 3, 2021 3.15 3.36 3.00 3.00
616 NYSE XYF Tue, Mar 2, 2021 3.51 3.67 3.10 3.15
615 NYSE XYF Mon, Mar 1, 2021 3.45 3.72 3.32 3.49
614 NYSE XYF Fri, Feb 26, 2021 3.52 3.61 3.16 3.45
613 NYSE XYF Thu, Feb 25, 2021 3.85 4.43 3.62 3.62
612 NYSE XYF Wed, Feb 24, 2021 4.01 4.17 3.89 3.94
611 NYSE XYF Tue, Feb 23, 2021 4.52 4.52 3.81 4.12
610 NYSE XYF Mon, Feb 22, 2021 4.36 5.30 4.15 4.83
609 NYSE XYF Fri, Feb 19, 2021 4.06 4.56 4.05 4.49
608 NYSE XYF Thu, Feb 18, 2021 4.06 4.35 4.06 4.10
607 NYSE XYF Wed, Feb 17, 2021 4.64 4.72 4.15 4.26
606 NYSE XYF Tue, Feb 16, 2021 3.80 4.83 3.75 4.62
605 NYSE XYF Fri, Feb 12, 2021 3.59 3.99 3.59 3.84
604 NYSE XYF Thu, Feb 11, 2021 3.51 3.81 3.51 3.59
603 NYSE XYF Wed, Feb 10, 2021 3.66 3.79 3.51 3.58
602 NYSE XYF Tue, Feb 9, 2021 3.88 4.00 3.61 3.84
601 NYSE XYF Mon, Feb 8, 2021 3.58 4.49 3.28 4.04
600 NYSE XYF Fri, Feb 5, 2021 2.50 4.95 2.46 3.55
599 NYSE XYF Thu, Feb 4, 2021 2.40 2.55 2.36 2.50
598 NYSE XYF Wed, Feb 3, 2021 2.26 2.39 2.26 2.37
597 NYSE XYF Tue, Feb 2, 2021 2.21 2.36 2.21 2.28
596 NYSE XYF Mon, Feb 1, 2021 2.11 2.30 2.11 2.23
595 NYSE XYF Fri, Jan 29, 2021 2.11 2.29 2.11 2.11
594 NYSE XYF Thu, Jan 28, 2021 2.11 2.20 2.09 2.15
593 NYSE XYF Wed, Jan 27, 2021 2.31 2.31 2.10 2.11
592 NYSE XYF Tue, Jan 26, 2021 2.40 2.42 2.33 2.33
591 NYSE XYF Mon, Jan 25, 2021 2.44 2.63 2.37 2.43
590 NYSE XYF Fri, Jan 22, 2021 2.29 2.53 2.25 2.45
589 NYSE XYF Thu, Jan 21, 2021 2.26 2.46 2.26 2.30
588 NYSE XYF Wed, Jan 20, 2021 2.34 2.39 2.22 2.31
587 NYSE XYF Tue, Jan 19, 2021 2.33 2.46 2.32 2.39
586 NYSE XYF Fri, Jan 15, 2021 2.34 2.43 2.28 2.37
585 NYSE XYF Thu, Jan 14, 2021 2.20 2.45 2.20 2.37
584 NYSE XYF Wed, Jan 13, 2021 2.26 2.35 2.21 2.21
583 NYSE XYF Tue, Jan 12, 2021 2.36 2.40 2.25 2.32
582 NYSE XYF Mon, Jan 11, 2021 2.30 2.49 2.25 2.41
581 NYSE XYF Fri, Jan 8, 2021 2.05 2.38 2.05 2.32
580 NYSE XYF Thu, Jan 7, 2021 2.00 2.12 2.00 2.11
579 NYSE XYF Wed, Jan 6, 2021 2.02 2.15 2.02 2.05
578 NYSE XYF Tue, Jan 5, 2021 1.90 2.20 1.90 2.01
577 NYSE XYF Mon, Jan 4, 2021 1.97 2.07 1.90 1.94
576 NYSE XYF Thu, Dec 31, 2020 2.05 2.10 1.96 2.00
575 NYSE XYF Wed, Dec 30, 2020 1.81 2.38 1.81 2.27
574 NYSE XYF Tue, Dec 29, 2020 1.84 1.93 1.81 1.81
573 NYSE XYF Mon, Dec 28, 2020 1.84 1.96 1.84 1.95
572 NYSE XYF Thu, Dec 24, 2020 1.92 1.98 1.90 1.94
571 NYSE XYF Wed, Dec 23, 2020 2.05 2.14 1.97 1.98
570 NYSE XYF Tue, Dec 22, 2020 1.92 2.19 1.92 2.12
569 NYSE XYF Mon, Dec 21, 2020 1.95 2.09 1.92 1.99
568 NYSE XYF Fri, Dec 18, 2020 2.05 2.12 2.00 2.05
567 NYSE XYF Thu, Dec 17, 2020 2.12 2.21 2.10 2.20
566 NYSE XYF Wed, Dec 16, 2020 2.26 2.33 2.20 2.20
565 NYSE XYF Tue, Dec 15, 2020 2.24 2.40 2.24 2.33
564 NYSE XYF Mon, Dec 14, 2020 2.62 2.62 2.47 2.47
563 NYSE XYF Fri, Dec 11, 2020 2.21 2.46 2.21 2.46
562 NYSE XYF Thu, Dec 10, 2020 2.17 2.40 2.17 2.40
561 NYSE XYF Wed, Dec 9, 2020 2.19 2.29 2.17 2.23
560 NYSE XYF Tue, Dec 8, 2020 2.23 2.34 2.21 2.23
559 NYSE XYF Mon, Dec 7, 2020 2.36 2.36 2.23 2.28
558 NYSE XYF Fri, Dec 4, 2020 2.39 2.39 2.30 2.34
557 NYSE XYF Thu, Dec 3, 2020 2.33 2.41 2.25 2.30
556 NYSE XYF Wed, Dec 2, 2020 2.35 2.51 2.22 2.47
555 NYSE XYF Tue, Dec 1, 2020 2.50 2.56 2.32 2.45
554 NYSE XYF Mon, Nov 30, 2020 2.85 2.85 2.50 2.50
553 NYSE XYF Fri, Nov 27, 2020 2.45 2.88 2.36 2.75
552 NYSE XYF Wed, Nov 25, 2020 2.30 2.49 2.25 2.36
551 NYSE XYF Tue, Nov 24, 2020 1.78 2.20 1.77 2.20
550 NYSE XYF Mon, Nov 23, 2020 1.73 1.87 1.73 1.86
549 NYSE XYF Fri, Nov 20, 2020 1.82 1.85 1.68 1.77
548 NYSE XYF Thu, Nov 19, 2020 1.48 2.04 1.45 1.92
547 NYSE XYF Wed, Nov 18, 2020 2.25 2.25 2.07 2.09
546 NYSE XYF Tue, Nov 17, 2020 2.13 2.22 2.13 2.16
545 NYSE XYF Mon, Nov 16, 2020 2.13 2.22 2.13 2.13
544 NYSE XYF Fri, Nov 13, 2020 2.15 2.22 2.13 2.13
543 NYSE XYF Thu, Nov 12, 2020 2.19 2.29 2.19 2.22
542 NYSE XYF Wed, Nov 11, 2020 2.19 2.31 2.19 2.19
541 NYSE XYF Tue, Nov 10, 2020 2.49 2.49 2.22 2.27
540 NYSE XYF Mon, Nov 9, 2020 2.44 2.46 2.28 2.45
539 NYSE XYF Fri, Nov 6, 2020 2.43 2.43 2.26 2.36
538 NYSE XYF Thu, Nov 5, 2020 2.25 2.51 2.25 2.43
537 NYSE XYF Wed, Nov 4, 2020 2.28 2.37 2.25 2.25
536 NYSE XYF Tue, Nov 3, 2020 2.22 2.33 2.20 2.25
535 NYSE XYF Mon, Nov 2, 2020 2.37 2.55 2.16 2.20
534 NYSE XYF Fri, Oct 30, 2020 2.53 2.58 2.40 2.43
533 NYSE XYF Thu, Oct 29, 2020 2.67 2.67 2.46 2.53
532 NYSE XYF Wed, Oct 28, 2020 2.52 2.67 2.29 2.58
531 NYSE XYF Tue, Oct 27, 2020 2.30 2.67 2.30 2.50
530 NYSE XYF Mon, Oct 26, 2020 2.55 2.60 2.22 2.28
529 NYSE XYF Fri, Oct 23, 2020 2.52 2.70 2.43 2.52
528 NYSE XYF Thu, Oct 22, 2020 2.49 2.91 2.48 2.63
527 NYSE XYF Wed, Oct 21, 2020 3.03 3.24 2.46 2.67
526 NYSE XYF Tue, Oct 20, 2020 2.00 3.69 2.00 3.33
525 NYSE XYF Mon, Oct 19, 2020 1.80 2.25 1.80 1.89
524 NYSE XYF Fri, Oct 16, 2020 1.92 1.95 1.80 1.80
523 NYSE XYF Thu, Oct 15, 2020 1.86 2.07 1.80 1.89
522 NYSE XYF Wed, Oct 14, 2020 1.86 1.92 1.74 1.86
521 NYSE XYF Tue, Oct 13, 2020 1.77 1.82 1.69 1.80
520 NYSE XYF Mon, Oct 12, 2020 1.80 1.80 1.67 1.67
519 NYSE XYF Fri, Oct 9, 2020 1.68 1.80 1.67 1.77
518 NYSE XYF Thu, Oct 8, 2020 1.63 1.74 1.56 1.68
517 NYSE XYF Wed, Oct 7, 2020 1.71 1.80 1.54 1.55
516 NYSE XYF Tue, Oct 6, 2020 1.65 1.74 1.53 1.67
515 NYSE XYF Mon, Oct 5, 2020 1.59 1.61 1.51 1.59
514 NYSE XYF Fri, Oct 2, 2020 1.50 1.63 1.50 1.58
513 NYSE XYF Thu, Oct 1, 2020 1.53 1.64 1.51 1.53
512 NYSE XYF Wed, Sep 30, 2020 1.71 1.71 1.52 1.55
511 NYSE XYF Tue, Sep 29, 2020 1.59 1.68 1.59 1.59
510 NYSE XYF Mon, Sep 28, 2020 1.59 1.68 1.57 1.59
509 NYSE XYF Fri, Sep 25, 2020 1.50 1.68 1.44 1.59
508 NYSE XYF Thu, Sep 24, 2020 1.53 1.56 1.42 1.50
507 NYSE XYF Wed, Sep 23, 2020 1.68 1.68 1.50 1.52
506 NYSE XYF Tue, Sep 22, 2020 1.76 1.76 1.56 1.61
505 NYSE XYF Mon, Sep 21, 2020 1.76 1.76 1.65 1.70
504 NYSE XYF Fri, Sep 18, 2020 1.77 1.80 1.65 1.68
503 NYSE XYF Thu, Sep 17, 2020 1.89 2.01 1.59 1.79
502 NYSE XYF Wed, Sep 16, 2020 2.10 2.10 1.86 1.87
501 NYSE XYF Tue, Sep 15, 2020 1.91 1.91 1.83 1.85
500 NYSE XYF Mon, Sep 14, 2020 2.07 2.07 1.86 1.86
499 NYSE XYF Fri, Sep 11, 2020 2.13 2.13 1.86 1.94
498 NYSE XYF Thu, Sep 10, 2020 2.12 2.12 1.98 2.04
497 NYSE XYF Wed, Sep 9, 2020 2.16 2.16 2.09 2.10
496 NYSE XYF Tue, Sep 8, 2020 2.16 2.16 2.06 2.16
495 NYSE XYF Fri, Sep 4, 2020 2.10 2.22 2.07 2.10
494 NYSE XYF Thu, Sep 3, 2020 2.16 2.17 2.10 2.12
493 NYSE XYF Wed, Sep 2, 2020 2.21 2.21 2.07 2.15
492 NYSE XYF Tue, Sep 1, 2020 2.22 2.23 2.13 2.23
491 NYSE XYF Mon, Aug 31, 2020 2.22 2.25 2.16 2.24
490 NYSE XYF Fri, Aug 28, 2020 2.13 2.24 2.13 2.20
489 NYSE XYF Thu, Aug 27, 2020 2.25 2.25 2.10 2.18
488 NYSE XYF Wed, Aug 26, 2020 2.31 2.31 2.19 2.29
487 NYSE XYF Tue, Aug 25, 2020 2.28 2.36 2.16 2.25
486 NYSE XYF Mon, Aug 24, 2020 2.47 2.49 2.28 2.34
485 NYSE XYF Fri, Aug 21, 2020 2.34 2.46 2.28 2.36
484 NYSE XYF Thu, Aug 20, 2020 2.67 2.80 2.55 2.74
483 NYSE XYF Wed, Aug 19, 2020 2.37 3.11 2.37 2.83
482 NYSE XYF Tue, Aug 18, 2020 2.34 2.51 2.28 2.45
481 NYSE XYF Mon, Aug 17, 2020 2.33 2.39 2.28 2.30
480 NYSE XYF Fri, Aug 14, 2020 2.46 2.52 2.28 2.32
479 NYSE XYF Thu, Aug 13, 2020 2.28 3.27 2.28 2.79
478 NYSE XYF Wed, Aug 12, 2020 2.30 2.39 2.28 2.29
477 NYSE XYF Tue, Aug 11, 2020 2.35 2.52 2.28 2.30
476 NYSE XYF Mon, Aug 10, 2020 2.34 2.34 2.28 2.34
475 NYSE XYF Fri, Aug 7, 2020 2.33 2.42 2.22 2.26
474 NYSE XYF Thu, Aug 6, 2020 2.30 2.35 2.30 2.33
473 NYSE XYF Wed, Aug 5, 2020 2.47 2.47 2.28 2.36
472 NYSE XYF Tue, Aug 4, 2020 2.31 2.39 2.31 2.36
471 NYSE XYF Mon, Aug 3, 2020 2.39 2.39 2.28 2.36
470 NYSE XYF Fri, Jul 31, 2020 2.49 2.52 2.17 2.28
469 NYSE XYF Thu, Jul 30, 2020 2.58 2.58 2.43 2.46
468 NYSE XYF Wed, Jul 29, 2020 2.58 2.58 2.46 2.47
467 NYSE XYF Tue, Jul 28, 2020 2.63 2.63 2.47 2.58
466 NYSE XYF Mon, Jul 27, 2020 2.54 2.64 2.51 2.58
465 NYSE XYF Fri, Jul 24, 2020 2.55 2.63 2.46 2.54
464 NYSE XYF Thu, Jul 23, 2020 2.61 2.71 2.55 2.55
463 NYSE XYF Wed, Jul 22, 2020 2.55 2.69 2.55 2.63
462 NYSE XYF Tue, Jul 21, 2020 2.73 2.73 2.55 2.65
461 NYSE XYF Mon, Jul 20, 2020 2.62 2.70 2.59 2.61
460 NYSE XYF Fri, Jul 17, 2020 2.76 2.76 2.61 2.66
459 NYSE XYF Thu, Jul 16, 2020 2.73 2.73 2.55 2.62
458 NYSE XYF Wed, Jul 15, 2020 2.82 2.91 2.55 2.69
457 NYSE XYF Tue, Jul 14, 2020 2.61 2.82 2.55 2.66
456 NYSE XYF Mon, Jul 13, 2020 2.88 2.97 2.70 2.83
455 NYSE XYF Fri, Jul 10, 2020 2.85 3.00 2.76 2.91
454 NYSE XYF Thu, Jul 9, 2020 2.31 3.15 2.31 3.06
453 NYSE XYF Wed, Jul 8, 2020 2.37 2.52 2.34 2.40
452 NYSE XYF Tue, Jul 7, 2020 2.41 2.49 2.35 2.43
451 NYSE XYF Mon, Jul 6, 2020 2.61 2.61 2.37 2.46
450 NYSE XYF Thu, Jul 2, 2020 2.34 2.61 2.34 2.47
449 NYSE XYF Wed, Jul 1, 2020 2.37 2.69 2.25 2.45
448 NYSE XYF Tue, Jun 30, 2020 2.67 2.72 2.07 2.70
447 NYSE XYF Mon, Jun 29, 2020 2.73 2.82 2.58 2.74
446 NYSE XYF Fri, Jun 26, 2020 2.85 2.85 2.64 2.76
445 NYSE XYF Thu, Jun 25, 2020 2.91 2.91 2.55 2.72
444 NYSE XYF Wed, Jun 24, 2020 2.94 2.94 2.70 2.82
443 NYSE XYF Tue, Jun 23, 2020 2.82 3.12 2.76 2.97
442 NYSE XYF Mon, Jun 22, 2020 2.93 2.94 2.64 2.82
441 NYSE XYF Fri, Jun 19, 2020 3.12 3.12 2.64 2.97
440 NYSE XYF Thu, Jun 18, 2020 3.09 3.15 2.94 3.06
439 NYSE XYF Wed, Jun 17, 2020 3.03 3.24 2.88 2.97
438 NYSE XYF Tue, Jun 16, 2020 2.97 3.96 2.88 3.06
437 NYSE XYF Mon, Jun 15, 2020 2.70 2.94 2.55 2.93
436 NYSE XYF Fri, Jun 12, 2020 2.97 2.97 2.70 2.85
435 NYSE XYF Thu, Jun 11, 2020 2.73 2.99 2.70 2.76
434 NYSE XYF Wed, Jun 10, 2020 2.73 3.24 2.70 2.90
433 NYSE XYF Tue, Jun 9, 2020 3.21 3.30 2.85 3.00
432 NYSE XYF Mon, Jun 8, 2020 2.91 3.21 2.91 3.15
431 NYSE XYF Fri, Jun 5, 2020 2.73 3.21 2.73 2.99
430 NYSE XYF Thu, Jun 4, 2020 2.51 2.85 2.51 2.70
429 NYSE XYF Wed, Jun 3, 2020 2.68 2.70 2.46 2.58
428 NYSE XYF Tue, Jun 2, 2020 2.22 2.76 2.22 2.69
427 NYSE XYF Mon, Jun 1, 2020 2.13 2.24 2.07 2.21
426 NYSE XYF Fri, May 29, 2020 2.43 2.50 2.07 2.07
425 NYSE XYF Thu, May 28, 2020 2.40 2.52 2.28 2.31
424 NYSE XYF Wed, May 27, 2020 2.42 2.46 2.31 2.40
423 NYSE XYF Tue, May 26, 2020 2.49 2.49 2.26 2.43
422 NYSE XYF Fri, May 22, 2020 2.44 2.49 2.29 2.49
421 NYSE XYF Thu, May 21, 2020 2.41 2.49 2.25 2.37
420 NYSE XYF Wed, May 20, 2020 2.28 2.49 2.25 2.40
419 NYSE XYF Tue, May 19, 2020 2.39 2.43 2.20 2.22
418 NYSE XYF Mon, May 18, 2020 2.70 2.71 2.28 2.28
417 NYSE XYF Fri, May 15, 2020 2.52 2.52 2.28 2.28
416 NYSE XYF Thu, May 14, 2020 2.52 2.64 2.34 2.41
415 NYSE XYF Wed, May 13, 2020 2.61 2.85 2.55 2.55
414 NYSE XYF Tue, May 12, 2020 2.82 2.85 2.61 2.64
413 NYSE XYF Mon, May 11, 2020 2.76 2.85 2.70 2.71
412 NYSE XYF Fri, May 8, 2020 2.64 2.70 2.61 2.70
411 NYSE XYF Thu, May 7, 2020 2.55 2.64 2.55 2.64
410 NYSE XYF Wed, May 6, 2020 2.70 2.70 2.55 2.64
409 NYSE XYF Tue, May 5, 2020 2.47 2.71 2.47 2.58
408 NYSE XYF Mon, May 4, 2020 2.85 2.85 2.46 2.55
407 NYSE XYF Fri, May 1, 2020 2.70 2.85 2.63 2.85
406 NYSE XYF Thu, Apr 30, 2020 2.73 2.85 2.67 2.82
405 NYSE XYF Wed, Apr 29, 2020 2.79 2.79 2.58 2.69
404 NYSE XYF Tue, Apr 28, 2020 2.79 2.79 2.69 2.69
403 NYSE XYF Mon, Apr 27, 2020 2.79 2.79 2.61 2.79
402 NYSE XYF Fri, Apr 24, 2020 2.76 2.84 2.67 2.73
401 NYSE XYF Thu, Apr 23, 2020 2.70 2.70 2.63 2.69
400 NYSE XYF Wed, Apr 22, 2020 2.85 2.85 2.72 2.76
399 NYSE XYF Tue, Apr 21, 2020 2.85 2.86 2.55 2.55
398 NYSE XYF Mon, Apr 20, 2020 2.91 2.91 2.79 2.91
397 NYSE XYF Fri, Apr 17, 2020 3.00 3.00 2.78 2.85
396 NYSE XYF Thu, Apr 16, 2020 2.94 2.94 2.78 2.85
395 NYSE XYF Wed, Apr 15, 2020 2.79 2.88 2.79 2.84
394 NYSE XYF Tue, Apr 14, 2020 2.77 2.85 2.77 2.79
393 NYSE XYF Mon, Apr 13, 2020 2.76 2.88 2.76 2.85
392 NYSE XYF Thu, Apr 9, 2020 2.82 2.85 2.81 2.83
391 NYSE XYF Wed, Apr 8, 2020 2.88 2.88 2.70 2.82
390 NYSE XYF Tue, Apr 7, 2020 2.84 2.94 2.82 2.85
389 NYSE XYF Mon, Apr 6, 2020 3.03 3.03 2.72 2.85
388 NYSE XYF Fri, Apr 3, 2020 2.79 2.85 2.70 2.85
387 NYSE XYF Thu, Apr 2, 2020 3.12 3.12 2.70 2.73
386 NYSE XYF Wed, Apr 1, 2020 3.00 3.00 2.82 2.97
385 NYSE XYF Tue, Mar 31, 2020 2.79 3.45 2.70 3.15
384 NYSE XYF Mon, Mar 30, 2020 2.94 2.94 2.73 2.79
383 NYSE XYF Fri, Mar 27, 2020 2.79 2.79 2.70 2.79
382 NYSE XYF Thu, Mar 26, 2020 3.00 3.03 2.76 2.79
381 NYSE XYF Wed, Mar 25, 2020 2.82 2.89 2.77 2.82
380 NYSE XYF Tue, Mar 24, 2020 3.00 3.00 2.76 2.85
379 NYSE XYF Mon, Mar 23, 2020 3.09 3.09 2.74 2.85
378 NYSE XYF Fri, Mar 20, 2020 2.70 2.97 2.70 2.91
377 NYSE XYF Thu, Mar 19, 2020 2.76 2.91 2.52 2.67
376 NYSE XYF Wed, Mar 18, 2020 2.86 2.86 2.46 2.46
375 NYSE XYF Tue, Mar 17, 2020 2.76 2.87 2.70 2.76
374 NYSE XYF Mon, Mar 16, 2020 2.52 2.97 2.52 2.76
373 NYSE XYF Fri, Mar 13, 2020 3.24 3.24 2.40 2.40
372 NYSE XYF Thu, Mar 12, 2020 2.94 3.18 2.94 3.12
371 NYSE XYF Wed, Mar 11, 2020 3.30 3.42 3.30 3.39
370 NYSE XYF Tue, Mar 10, 2020 3.45 3.59 3.45 3.51
369 NYSE XYF Mon, Mar 9, 2020 3.60 3.61 3.24 3.45
368 NYSE XYF Fri, Mar 6, 2020 3.87 3.99 3.84 3.93
367 NYSE XYF Thu, Mar 5, 2020 3.90 3.90 3.84 3.87
366 NYSE XYF Wed, Mar 4, 2020 3.99 4.12 3.87 4.02
365 NYSE XYF Tue, Mar 3, 2020 3.87 4.00 3.85 3.99
364 NYSE XYF Mon, Mar 2, 2020 4.65 4.65 4.04 4.32
363 NYSE XYF Fri, Feb 28, 2020 3.75 4.95 3.30 4.95
362 NYSE XYF Thu, Feb 27, 2020 3.81 3.90 3.81 3.81
361 NYSE XYF Wed, Feb 26, 2020 3.84 3.90 3.81 3.84
360 NYSE XYF Tue, Feb 25, 2020 4.05 4.05 3.90 3.90
359 NYSE XYF Mon, Feb 24, 2020 4.05 4.05 3.81 4.05
358 NYSE XYF Fri, Feb 21, 2020 4.44 4.47 4.17 4.26
357 NYSE XYF Thu, Feb 20, 2020 3.96 4.47 3.96 4.47
356 NYSE XYF Wed, Feb 19, 2020 3.87 4.05 3.87 3.96
355 NYSE XYF Tue, Feb 18, 2020 3.87 4.11 3.82 3.96
354 NYSE XYF Fri, Feb 14, 2020 4.20 4.20 4.02 4.02
353 NYSE XYF Thu, Feb 13, 2020 4.44 4.44 4.20 4.23
352 NYSE XYF Wed, Feb 12, 2020 4.50 4.53 4.26 4.43
351 NYSE XYF Tue, Feb 11, 2020 3.93 4.59 3.90 4.59
350 NYSE XYF Mon, Feb 10, 2020 4.14 4.14 3.84 3.98
349 NYSE XYF Fri, Feb 7, 2020 4.29 4.35 4.08 4.11
348 NYSE XYF Thu, Feb 6, 2020 4.05 4.41 4.05 4.29
347 NYSE XYF Wed, Feb 5, 2020 3.93 4.05 3.93 4.02
346 NYSE XYF Tue, Feb 4, 2020 4.05 4.16 3.96 4.05
345 NYSE XYF Mon, Feb 3, 2020 3.75 4.11 3.69 4.02
344 NYSE XYF Fri, Jan 31, 2020 3.69 3.90 3.69 3.78
343 NYSE XYF Thu, Jan 30, 2020 4.02 4.02 3.72 3.75
342 NYSE XYF Wed, Jan 29, 2020 4.11 4.17 4.02 4.02
341 NYSE XYF Tue, Jan 28, 2020 3.99 4.35 3.99 4.11
340 NYSE XYF Mon, Jan 27, 2020 4.50 4.50 4.14 4.17
339 NYSE XYF Fri, Jan 24, 2020 4.62 4.74 4.29 4.59
338 NYSE XYF Thu, Jan 23, 2020 4.95 4.98 4.56 4.74
337 NYSE XYF Wed, Jan 22, 2020 5.04 5.19 4.98 4.98
336 NYSE XYF Tue, Jan 21, 2020 5.22 5.22 5.04 5.04
335 NYSE XYF Fri, Jan 17, 2020 5.01 5.31 4.98 5.31
334 NYSE XYF Thu, Jan 16, 2020 5.04 5.10 5.01 5.04
333 NYSE XYF Wed, Jan 15, 2020 4.95 5.16 4.95 5.10
332 NYSE XYF Tue, Jan 14, 2020 5.04 5.25 4.95 4.95
331 NYSE XYF Mon, Jan 13, 2020 4.98 5.31 4.98 5.04
330 NYSE XYF Fri, Jan 10, 2020 5.01 5.10 4.95 5.10
329 NYSE XYF Thu, Jan 9, 2020 5.16 5.19 5.01 5.01
328 NYSE XYF Wed, Jan 8, 2020 5.25 5.28 5.10 5.16
327 NYSE XYF Tue, Jan 7, 2020 5.28 5.28 5.10 5.24
326 NYSE XYF Mon, Jan 6, 2020 5.22 5.34 5.22 5.28
325 NYSE XYF Fri, Jan 3, 2020 5.19 5.40 5.19 5.34
324 NYSE XYF Thu, Jan 2, 2020 5.31 5.40 5.16 5.27
323 NYSE XYF Tue, Dec 31, 2019 5.25 5.34 5.07 5.07
322 NYSE XYF Mon, Dec 30, 2019 5.10 5.34 5.07 5.34
321 NYSE XYF Fri, Dec 27, 2019 5.10 5.34 5.10 5.19
320 NYSE XYF Thu, Dec 26, 2019 5.34 5.64 5.04 5.16
319 NYSE XYF Tue, Dec 24, 2019 5.40 5.43 5.22 5.43
318 NYSE XYF Mon, Dec 23, 2019 5.25 5.46 5.19 5.46
317 NYSE XYF Fri, Dec 20, 2019 5.22 5.31 5.18 5.31
316 NYSE XYF Thu, Dec 19, 2019 5.28 5.31 5.13 5.31
315 NYSE XYF Wed, Dec 18, 2019 5.10 5.31 5.10 5.31
314 NYSE XYF Tue, Dec 17, 2019 5.19 5.34 5.07 5.34
313 NYSE XYF Mon, Dec 16, 2019 5.25 5.37 5.22 5.31
312 NYSE XYF Fri, Dec 13, 2019 5.31 5.49 5.17 5.46
311 NYSE XYF Thu, Dec 12, 2019 5.37 5.46 5.13 5.31
310 NYSE XYF Wed, Dec 11, 2019 5.70 5.70 5.31 5.55
309 NYSE XYF Tue, Dec 10, 2019 5.70 5.70 5.46 5.70
308 NYSE XYF Mon, Dec 9, 2019 5.37 5.76 5.34 5.70
307 NYSE XYF Fri, Dec 6, 2019 5.13 5.40 5.07 5.31
306 NYSE XYF Thu, Dec 5, 2019 5.25 5.37 4.98 5.13
305 NYSE XYF Wed, Dec 4, 2019 5.28 5.40 5.16 5.31
304 NYSE XYF Tue, Dec 3, 2019 5.40 5.46 5.25 5.34
303 NYSE XYF Mon, Dec 2, 2019 5.31 5.70 5.10 5.67
302 NYSE XYF Fri, Nov 29, 2019 5.55 5.91 5.25 5.31
301 NYSE XYF Wed, Nov 27, 2019 5.82 5.82 5.49 5.58
300 NYSE XYF Tue, Nov 26, 2019 5.28 5.94 5.25 5.94
299 NYSE XYF Mon, Nov 25, 2019 4.98 5.34 4.95 5.34
298 NYSE XYF Fri, Nov 22, 2019 5.22 5.25 5.01 5.22
297 NYSE XYF Thu, Nov 21, 2019 5.31 5.70 4.95 5.40
296 NYSE XYF Wed, Nov 20, 2019 5.73 5.85 5.55 5.55
295 NYSE XYF Tue, Nov 19, 2019 6.12 6.18 5.88 5.90
294 NYSE XYF Mon, Nov 18, 2019 5.91 6.51 5.88 5.88
293 NYSE XYF Fri, Nov 15, 2019 5.64 5.88 5.64 5.82
292 NYSE XYF Thu, Nov 14, 2019 5.31 6.00 5.31 6.00
291 NYSE XYF Wed, Nov 13, 2019 5.85 5.94 5.46 5.46
290 NYSE XYF Tue, Nov 12, 2019 5.37 6.00 5.37 6.00
289 NYSE XYF Mon, Nov 11, 2019 5.55 5.58 5.13 5.49
288 NYSE XYF Fri, Nov 8, 2019 5.40 5.70 5.40 5.58
287 NYSE XYF Thu, Nov 7, 2019 5.55 5.73 5.43 5.43
286 NYSE XYF Wed, Nov 6, 2019 5.91 5.91 5.40 5.64
285 NYSE XYF Tue, Nov 5, 2019 5.52 6.24 5.52 6.03
284 NYSE XYF Mon, Nov 4, 2019 5.46 5.70 5.34 5.58
283 NYSE XYF Fri, Nov 1, 2019 5.13 5.55 5.10 5.55
282 NYSE XYF Thu, Oct 31, 2019 5.40 5.46 5.07 5.07
281 NYSE XYF Wed, Oct 30, 2019 5.55 5.64 5.46 5.52
280 NYSE XYF Tue, Oct 29, 2019 5.64 5.73 5.55 5.61
279 NYSE XYF Mon, Oct 28, 2019 5.46 5.88 5.40 5.70
278 NYSE XYF Fri, Oct 25, 2019 5.37 5.82 5.37 5.49
277 NYSE XYF Thu, Oct 24, 2019 5.46 5.46 5.37 5.40
276 NYSE XYF Wed, Oct 23, 2019 5.40 5.52 5.37 5.40
275 NYSE XYF Tue, Oct 22, 2019 5.70 5.85 5.46 5.46
274 NYSE XYF Mon, Oct 21, 2019 6.00 6.15 5.73 5.76
273 NYSE XYF Fri, Oct 18, 2019 6.24 6.36 5.97 5.97
272 NYSE XYF Thu, Oct 17, 2019 6.00 6.48 5.91 6.24
271 NYSE XYF Wed, Oct 16, 2019 6.09 6.21 5.64 6.00
270 NYSE XYF Tue, Oct 15, 2019 6.06 6.69 6.00 6.21
269 NYSE XYF Mon, Oct 14, 2019 6.03 6.21 6.03 6.09
268 NYSE XYF Fri, Oct 11, 2019 6.00 6.30 5.94 6.06
267 NYSE XYF Thu, Oct 10, 2019 6.01 6.09 5.97 6.09
266 NYSE XYF Wed, Oct 9, 2019 6.00 6.15 5.93 5.97
265 NYSE XYF Tue, Oct 8, 2019 5.91 6.19 5.84 6.03
264 NYSE XYF Mon, Oct 7, 2019 6.15 6.20 6.03 6.06
263 NYSE XYF Fri, Oct 4, 2019 6.30 6.30 6.15 6.21
262 NYSE XYF Thu, Oct 3, 2019 6.21 6.42 6.21 6.21
261 NYSE XYF Wed, Oct 2, 2019 6.36 6.48 6.09 6.24
260 NYSE XYF Tue, Oct 1, 2019 6.81 6.99 6.54 6.60
259 NYSE XYF Mon, Sep 30, 2019 7.77 7.77 6.81 6.81
258 NYSE XYF Fri, Sep 27, 2019 7.83 7.92 7.32 7.92
257 NYSE XYF Thu, Sep 26, 2019 7.83 7.98 7.83 7.83
256 NYSE XYF Wed, Sep 25, 2019 8.37 8.37 7.98 7.98
255 NYSE XYF Tue, Sep 24, 2019 8.25 8.40 8.10 8.19
254 NYSE XYF Mon, Sep 23, 2019 8.22 8.40 8.07 8.25
253 NYSE XYF Fri, Sep 20, 2019 8.55 8.64 8.34 8.40
252 NYSE XYF Thu, Sep 19, 2019 8.70 8.73 8.46 8.55
251 NYSE XYF Wed, Sep 18, 2019 8.73 8.88 8.64 8.85
250 NYSE XYF Tue, Sep 17, 2019 9.30 9.30 8.91 9.00
249 NYSE XYF Mon, Sep 16, 2019 8.88 9.48 8.88 9.30
248 NYSE XYF Fri, Sep 13, 2019 9.36 9.75 9.12 9.15
247 NYSE XYF Thu, Sep 12, 2019 8.70 9.66 8.55 9.57
246 NYSE XYF Wed, Sep 11, 2019 9.45 9.62 8.82 9.09
245 NYSE XYF Tue, Sep 10, 2019 9.69 9.74 8.78 9.48
244 NYSE XYF Mon, Sep 9, 2019 7.77 11.49 7.77 9.87
243 NYSE XYF Fri, Sep 6, 2019 7.80 7.95 7.59 7.92
242 NYSE XYF Thu, Sep 5, 2019 7.62 7.95 7.59 7.95
241 NYSE XYF Wed, Sep 4, 2019 7.50 7.65 7.50 7.53
240 NYSE XYF Tue, Sep 3, 2019 7.68 7.77 7.53 7.53
239 NYSE XYF Fri, Aug 30, 2019 7.53 8.07 7.53 7.89
238 NYSE XYF Thu, Aug 29, 2019 7.50 7.68 7.50 7.59
237 NYSE XYF Wed, Aug 28, 2019 7.50 7.56 7.47 7.50
236 NYSE XYF Tue, Aug 27, 2019 7.56 7.56 7.50 7.56
235 NYSE XYF Mon, Aug 26, 2019 7.50 7.65 7.50 7.65
234 NYSE XYF Fri, Aug 23, 2019 7.71 7.80 7.50 7.53
233 NYSE XYF Thu, Aug 22, 2019 7.98 8.15 7.86 7.92
232 NYSE XYF Wed, Aug 21, 2019 7.98 8.25 7.98 7.98
231 NYSE XYF Tue, Aug 20, 2019 8.04 8.25 8.01 8.04
230 NYSE XYF Mon, Aug 19, 2019 8.52 8.52 7.98 8.34
229 NYSE XYF Fri, Aug 16, 2019 7.71 8.16 7.71 7.89
228 NYSE XYF Thu, Aug 15, 2019 7.77 7.95 7.69 7.71
227 NYSE XYF Wed, Aug 14, 2019 7.68 8.25 7.68 8.22
226 NYSE XYF Tue, Aug 13, 2019 7.41 8.10 7.41 8.10
225 NYSE XYF Mon, Aug 12, 2019 7.95 8.07 7.44 7.50
224 NYSE XYF Fri, Aug 9, 2019 8.37 8.37 8.01 8.13
223 NYSE XYF Thu, Aug 8, 2019 8.58 8.58 8.30 8.46
222 NYSE XYF Wed, Aug 7, 2019 8.55 8.67 8.55 8.58
221 NYSE XYF Tue, Aug 6, 2019 8.55 8.70 8.55 8.70
220 NYSE XYF Mon, Aug 5, 2019 8.34 8.70 8.31 8.58
219 NYSE XYF Fri, Aug 2, 2019 8.31 8.70 8.31 8.70
218 NYSE XYF Thu, Aug 1, 2019 8.58 8.58 8.37 8.40
217 NYSE XYF Wed, Jul 31, 2019 8.22 8.55 8.22 8.55
216 NYSE XYF Tue, Jul 30, 2019 8.31 8.52 8.10 8.49
215 NYSE XYF Mon, Jul 29, 2019 8.37 8.51 8.00 8.51
214 NYSE XYF Fri, Jul 26, 2019 8.49 8.64 8.40 8.46
213 NYSE XYF Thu, Jul 25, 2019 8.88 8.95 8.49 8.64
212 NYSE XYF Wed, Jul 24, 2019 9.15 9.19 8.81 9.00
211 NYSE XYF Tue, Jul 23, 2019 8.91 9.35 8.82 9.15
210 NYSE XYF Mon, Jul 22, 2019 9.06 9.24 8.91 8.94
209 NYSE XYF Fri, Jul 19, 2019 8.73 9.36 8.73 9.06
208 NYSE XYF Thu, Jul 18, 2019 9.00 9.03 8.73 8.88
207 NYSE XYF Wed, Jul 17, 2019 9.03 9.06 8.88 9.06
206 NYSE XYF Tue, Jul 16, 2019 9.33 9.45 8.91 9.03
205 NYSE XYF Mon, Jul 15, 2019 9.30 9.87 9.30 9.45
204 NYSE XYF Fri, Jul 12, 2019 9.90 10.05 9.23 9.42
203 NYSE XYF Thu, Jul 11, 2019 9.84 9.93 9.69 9.87
202 NYSE XYF Wed, Jul 10, 2019 10.02 10.20 9.81 9.96
201 NYSE XYF Tue, Jul 9, 2019 10.41 10.41 10.05 10.17
200 NYSE XYF Mon, Jul 8, 2019 10.68 10.68 10.39 10.50
199 NYSE XYF Fri, Jul 5, 2019 10.59 10.95 10.59 10.74
198 NYSE XYF Wed, Jul 3, 2019 10.74 11.22 10.74 10.95
197 NYSE XYF Tue, Jul 2, 2019 11.25 11.40 10.53 11.10
196 NYSE XYF Mon, Jul 1, 2019 11.25 11.58 11.25 11.34
195 NYSE XYF Fri, Jun 28, 2019 11.04 11.25 10.70 11.25
194 NYSE XYF Thu, Jun 27, 2019 11.16 11.29 10.95 11.19
193 NYSE XYF Wed, Jun 26, 2019 11.22 11.51 11.19 11.22
192 NYSE XYF Tue, Jun 25, 2019 11.25 11.52 10.92 11.52
191 NYSE XYF Mon, Jun 24, 2019 12.00 12.03 11.43 11.43
190 NYSE XYF Fri, Jun 21, 2019 12.09 12.27 12.00 12.21
189 NYSE XYF Thu, Jun 20, 2019 12.21 12.21 12.06 12.09
188 NYSE XYF Wed, Jun 19, 2019 11.49 12.15 11.49 12.09
187 NYSE XYF Tue, Jun 18, 2019 11.40 11.76 11.40 11.55
186 NYSE XYF Mon, Jun 17, 2019 11.40 11.64 11.01 11.55
185 NYSE XYF Fri, Jun 14, 2019 11.13 11.67 11.13 11.40
184 NYSE XYF Thu, Jun 13, 2019 11.64 11.85 11.28 11.40
183 NYSE XYF Wed, Jun 12, 2019 11.91 12.12 11.56 11.70
182 NYSE XYF Tue, Jun 11, 2019 11.94 12.42 11.85 12.21
181 NYSE XYF Mon, Jun 10, 2019 11.73 12.33 11.67 12.15
180 NYSE XYF Fri, Jun 7, 2019 11.59 11.91 11.58 11.85
179 NYSE XYF Thu, Jun 6, 2019 12.36 12.54 11.49 11.64
178 NYSE XYF Wed, Jun 5, 2019 12.90 12.96 12.33 12.60
177 NYSE XYF Tue, Jun 4, 2019 12.78 13.20 12.03 13.14
176 NYSE XYF Mon, Jun 3, 2019 12.48 13.14 12.24 12.78
175 NYSE XYF Fri, May 31, 2019 12.84 13.05 12.30 12.87
174 NYSE XYF Thu, May 30, 2019 12.81 13.05 12.51 12.92
173 NYSE XYF Wed, May 29, 2019 13.95 13.95 12.48 12.75
172 NYSE XYF Tue, May 28, 2019 15.48 15.54 14.55 14.55
171 NYSE XYF Fri, May 24, 2019 16.20 16.32 14.97 15.78
170 NYSE XYF Thu, May 23, 2019 16.50 16.89 16.02 16.56
169 NYSE XYF Wed, May 22, 2019 16.26 17.55 16.25 17.07
168 NYSE XYF Tue, May 21, 2019 15.75 17.10 15.18 17.10
167 NYSE XYF Mon, May 20, 2019 15.63 16.95 15.48 15.90
166 NYSE XYF Fri, May 17, 2019 16.35 16.35 15.30 16.11
165 NYSE XYF Thu, May 16, 2019 16.17 16.35 15.16 16.02
164 NYSE XYF Wed, May 15, 2019 14.31 16.59 14.31 16.20
163 NYSE XYF Tue, May 14, 2019 13.80 14.85 13.68 14.64
162 NYSE XYF Mon, May 13, 2019 14.10 14.67 14.10 14.19
161 NYSE XYF Fri, May 10, 2019 14.40 14.82 14.40 14.61
160 NYSE XYF Thu, May 9, 2019 14.88 14.88 14.51 14.67
159 NYSE XYF Wed, May 8, 2019 14.79 15.00 14.55 15.00
158 NYSE XYF Tue, May 7, 2019 14.85 15.13 14.85 15.03
157 NYSE XYF Mon, May 6, 2019 15.00 15.27 14.37 15.27
156 NYSE XYF Fri, May 3, 2019 14.22 15.72 14.22 15.54
155 NYSE XYF Thu, May 2, 2019 14.76 14.76 13.68 14.55
154 NYSE XYF Wed, May 1, 2019 14.85 15.05 14.73 14.73
153 NYSE XYF Tue, Apr 30, 2019 15.00 15.45 14.82 14.85
152 NYSE XYF Mon, Apr 29, 2019 14.64 15.45 14.64 15.21
151 NYSE XYF Fri, Apr 26, 2019 14.85 14.97 14.70 14.79
150 NYSE XYF Thu, Apr 25, 2019 15.00 15.03 14.85 14.97
149 NYSE XYF Wed, Apr 24, 2019 15.03 15.18 15.00 15.00
148 NYSE XYF Tue, Apr 23, 2019 15.03 15.30 15.03 15.12
147 NYSE XYF Mon, Apr 22, 2019 15.24 15.47 15.03 15.09
146 NYSE XYF Thu, Apr 18, 2019 15.36 15.99 15.36 15.48
145 NYSE XYF Wed, Apr 17, 2019 15.99 16.38 15.30 15.36
144 NYSE XYF Tue, Apr 16, 2019 15.42 16.40 15.42 16.28
143 NYSE XYF Mon, Apr 15, 2019 15.75 15.99 15.48 15.51
142 NYSE XYF Fri, Apr 12, 2019 15.87 15.98 15.72 15.93
141 NYSE XYF Thu, Apr 11, 2019 15.66 16.20 15.66 16.05
140 NYSE XYF Wed, Apr 10, 2019 16.08 16.20 15.93 15.96
139 NYSE XYF Tue, Apr 9, 2019 16.32 16.50 15.92 16.35
138 NYSE XYF Mon, Apr 8, 2019 16.59 17.40 16.05 16.34
137 NYSE XYF Fri, Apr 5, 2019 16.58 17.67 16.58 17.61
136 NYSE XYF Thu, Apr 4, 2019 16.53 17.31 16.45 16.98
135 NYSE XYF Wed, Apr 3, 2019 16.77 17.64 16.66 17.10
134 NYSE XYF Tue, Apr 2, 2019 16.65 17.18 16.65 16.95
133 NYSE XYF Mon, Apr 1, 2019 16.86 17.55 16.86 16.86
132 NYSE XYF Fri, Mar 29, 2019 17.10 17.43 16.68 16.80
131 NYSE XYF Thu, Mar 28, 2019 17.28 17.61 16.83 17.34
130 NYSE XYF Wed, Mar 27, 2019 17.82 17.94 17.40 17.88
129 NYSE XYF Tue, Mar 26, 2019 18.00 18.48 18.00 18.00
128 NYSE XYF Mon, Mar 25, 2019 17.40 18.18 17.40 18.00
127 NYSE XYF Fri, Mar 22, 2019 17.82 18.24 17.82 18.00
126 NYSE XYF Thu, Mar 21, 2019 17.82 18.33 17.82 18.24
125 NYSE XYF Wed, Mar 20, 2019 19.50 19.55 18.00 18.45
124 NYSE XYF Tue, Mar 19, 2019 19.05 20.62 19.05 19.41
123 NYSE XYF Mon, Mar 18, 2019 16.35 19.05 16.35 18.54
122 NYSE XYF Fri, Mar 15, 2019 17.13 17.58 16.28 16.35
121 NYSE XYF Thu, Mar 14, 2019 19.05 19.05 17.55 17.55
120 NYSE XYF Wed, Mar 13, 2019 19.47 19.47 18.90 18.93
119 NYSE XYF Tue, Mar 12, 2019 19.80 19.83 18.93 19.05
118 NYSE XYF Mon, Mar 11, 2019 18.75 20.64 18.75 20.61
117 NYSE XYF Fri, Mar 8, 2019 19.20 19.35 18.48 19.05
116 NYSE XYF Thu, Mar 7, 2019 20.17 20.28 19.50 19.59
115 NYSE XYF Wed, Mar 6, 2019 20.13 21.00 20.13 20.16
114 NYSE XYF Tue, Mar 5, 2019 21.12 21.27 20.01 20.25
113 NYSE XYF Mon, Mar 4, 2019 21.63 21.90 20.43 20.85
112 NYSE XYF Fri, Mar 1, 2019 22.08 22.08 21.45 21.50
111 NYSE XYF Thu, Feb 28, 2019 22.47 22.47 21.00 21.90
110 NYSE XYF Wed, Feb 27, 2019 21.33 22.38 20.70 22.09
109 NYSE XYF Tue, Feb 26, 2019 20.97 22.62 19.56 21.33
108 NYSE XYF Mon, Feb 25, 2019 17.55 21.24 17.55 21.24
107 NYSE XYF Fri, Feb 22, 2019 16.20 17.24 16.20 17.13
106 NYSE XYF Thu, Feb 21, 2019 16.80 16.86 15.75 15.78
105 NYSE XYF Wed, Feb 20, 2019 16.62 16.89 16.45 16.83
104 NYSE XYF Tue, Feb 19, 2019 16.59 16.80 16.15 16.41
103 NYSE XYF Fri, Feb 15, 2019 16.03 16.32 15.91 16.26
102 NYSE XYF Thu, Feb 14, 2019 16.32 16.32 15.75 15.75
101 NYSE XYF Wed, Feb 13, 2019 15.94 15.94 15.57 15.83
100 NYSE XYF Tue, Feb 12, 2019 15.60 16.17 15.45 15.54
99 NYSE XYF Mon, Feb 11, 2019 14.98 15.57 14.85 15.57
98 NYSE XYF Fri, Feb 8, 2019 16.38 16.38 14.73 15.00
97 NYSE XYF Thu, Feb 7, 2019 16.80 16.80 15.99 15.99
96 NYSE XYF Wed, Feb 6, 2019 16.95 17.10 16.50 16.59
95 NYSE XYF Tue, Feb 5, 2019 16.84 17.16 16.84 16.89
94 NYSE XYF Mon, Feb 4, 2019 17.01 17.01 16.29 16.50
93 NYSE XYF Fri, Feb 1, 2019 17.13 17.85 17.13 17.40
92 NYSE XYF Thu, Jan 31, 2019 16.32 17.01 16.29 16.98
91 NYSE XYF Wed, Jan 30, 2019 15.81 16.35 15.75 16.11
90 NYSE XYF Tue, Jan 29, 2019 15.99 16.09 15.63 16.05
89 NYSE XYF Mon, Jan 28, 2019 15.30 15.99 14.34 15.99
88 NYSE XYF Fri, Jan 25, 2019 16.08 16.17 15.42 15.45
87 NYSE XYF Thu, Jan 24, 2019 15.09 16.14 15.09 16.08
86 NYSE XYF Wed, Jan 23, 2019 15.03 15.51 15.03 15.09
85 NYSE XYF Tue, Jan 22, 2019 15.87 15.87 15.15 15.39
84 NYSE XYF Fri, Jan 18, 2019 16.14 16.14 15.42 15.72
83 NYSE XYF Thu, Jan 17, 2019 15.21 15.74 15.15 15.36
82 NYSE XYF Wed, Jan 16, 2019 16.26 16.80 15.51 15.51
81 NYSE XYF Tue, Jan 15, 2019 16.56 16.71 16.20 16.26
80 NYSE XYF Mon, Jan 14, 2019 16.83 18.27 15.48 16.26
79 NYSE XYF Fri, Jan 11, 2019 19.17 19.17 17.55 17.70
78 NYSE XYF Thu, Jan 10, 2019 16.32 18.84 16.14 18.75
77 NYSE XYF Wed, Jan 9, 2019 15.00 17.61 15.00 16.29
76 NYSE XYF Tue, Jan 8, 2019 13.35 15.42 13.35 14.97
75 NYSE XYF Mon, Jan 7, 2019 13.47 13.47 13.20 13.29
74 NYSE XYF Fri, Jan 4, 2019 13.20 13.65 12.93 13.20
73 NYSE XYF Thu, Jan 3, 2019 13.57 13.57 12.75 12.84
72 NYSE XYF Wed, Jan 2, 2019 12.57 12.99 12.47 12.96
71 NYSE XYF Mon, Dec 31, 2018 12.81 13.77 12.66 12.81
70 NYSE XYF Fri, Dec 28, 2018 13.20 13.47 12.45 12.60
69 NYSE XYF Thu, Dec 27, 2018 14.40 14.55 13.34 13.44
68 NYSE XYF Wed, Dec 26, 2018 15.60 16.11 14.34 14.46
67 NYSE XYF Mon, Dec 24, 2018 16.95 16.95 15.72 15.75
66 NYSE XYF Fri, Dec 21, 2018 16.80 17.40 16.50 16.62
65 NYSE XYF Thu, Dec 20, 2018 18.12 18.14 17.40 17.46
64 NYSE XYF Wed, Dec 19, 2018 18.96 18.96 18.06 18.12
63 NYSE XYF Tue, Dec 18, 2018 19.56 19.94 19.14 19.14
62 NYSE XYF Mon, Dec 17, 2018 20.25 20.25 19.74 19.74
61 NYSE XYF Fri, Dec 14, 2018 19.77 20.34 19.74 19.74
60 NYSE XYF Thu, Dec 13, 2018 19.08 20.52 19.05 19.74
59 NYSE XYF Wed, Dec 12, 2018 19.14 19.14 18.63 19.08
58 NYSE XYF Tue, Dec 11, 2018 18.99 19.14 18.34 18.63
57 NYSE XYF Mon, Dec 10, 2018 20.01 20.01 19.20 19.23
56 NYSE XYF Fri, Dec 7, 2018 21.00 21.00 18.48 19.20
55 NYSE XYF Thu, Dec 6, 2018 21.00 21.42 20.54 21.00
54 NYSE XYF Tue, Dec 4, 2018 21.86 22.02 21.30 21.30
53 NYSE XYF Mon, Dec 3, 2018 21.36 22.92 21.36 21.87
52 NYSE XYF Fri, Nov 30, 2018 23.40 23.49 21.00 21.00
51 NYSE XYF Thu, Nov 29, 2018 22.80 23.76 22.80 23.40
50 NYSE XYF Wed, Nov 28, 2018 22.11 23.10 21.83 22.95
49 NYSE XYF Tue, Nov 27, 2018 22.01 22.20 21.75 21.90
48 NYSE XYF Mon, Nov 26, 2018 22.50 22.50 22.06 22.23
47 NYSE XYF Fri, Nov 23, 2018 21.87 22.50 21.69 21.90
46 NYSE XYF Wed, Nov 21, 2018 22.14 22.14 20.83 21.57
45 NYSE XYF Tue, Nov 20, 2018 22.05 22.05 21.30 21.84
44 NYSE XYF Mon, Nov 19, 2018 21.84 22.02 21.48 21.54
43 NYSE XYF Fri, Nov 16, 2018 21.72 22.04 21.15 21.27
42 NYSE XYF Thu, Nov 15, 2018 20.42 21.51 20.42 21.45
41 NYSE XYF Wed, Nov 14, 2018 20.34 21.35 20.16 21.00
40 NYSE XYF Tue, Nov 13, 2018 20.43 20.46 20.07 20.08
39 NYSE XYF Mon, Nov 12, 2018 21.18 21.75 20.07 20.10
38 NYSE XYF Fri, Nov 9, 2018 22.95 23.21 21.00 21.09
37 NYSE XYF Thu, Nov 8, 2018 22.95 23.16 22.80 23.12
36 NYSE XYF Wed, Nov 7, 2018 24.77 24.77 22.38 22.70
35 NYSE XYF Tue, Nov 6, 2018 24.22 24.75 24.22 24.51
34 NYSE XYF Mon, Nov 5, 2018 24.63 24.63 23.40 23.82
33 NYSE XYF Fri, Nov 2, 2018 24.90 25.02 24.36 24.36
32 NYSE XYF Thu, Nov 1, 2018 22.79 25.05 22.47 24.45
31 NYSE XYF Wed, Oct 31, 2018 23.43 23.43 22.98 23.04
30 NYSE XYF Tue, Oct 30, 2018 24.15 24.30 22.49 22.59
29 NYSE XYF Mon, Oct 29, 2018 25.35 25.35 23.01 23.52
28 NYSE XYF Fri, Oct 26, 2018 24.24 25.41 24.24 24.57
27 NYSE XYF Thu, Oct 25, 2018 25.65 26.13 24.84 25.53
26 NYSE XYF Wed, Oct 24, 2018 26.45 26.70 25.52 25.68
25 NYSE XYF Tue, Oct 23, 2018 26.58 27.00 25.92 26.19
24 NYSE XYF Mon, Oct 22, 2018 27.72 27.86 27.06 27.06
23 NYSE XYF Fri, Oct 19, 2018 28.26 28.26 26.46 27.06
22 NYSE XYF Thu, Oct 18, 2018 28.59 28.65 27.82 28.50
21 NYSE XYF Wed, Oct 17, 2018 29.28 29.28 27.69 28.50
20 NYSE XYF Tue, Oct 16, 2018 28.83 29.07 27.48 28.62
19 NYSE XYF Mon, Oct 15, 2018 27.15 29.04 27.15 28.50
18 NYSE XYF Fri, Oct 12, 2018 28.71 29.65 27.54 27.72
17 NYSE XYF Thu, Oct 11, 2018 27.57 28.50 27.15 28.41
16 NYSE XYF Wed, Oct 10, 2018 28.44 28.65 27.57 28.50
15 NYSE XYF Tue, Oct 9, 2018 28.47 28.69 27.30 28.69
14 NYSE XYF Mon, Oct 8, 2018 26.85 28.89 25.68 28.53
13 NYSE XYF Fri, Oct 5, 2018 27.15 27.15 24.54 26.85
12 NYSE XYF Thu, Oct 4, 2018 27.93 27.93 26.73 26.73
11 NYSE XYF Wed, Oct 3, 2018 27.54 27.96 27.33 27.93
10 NYSE XYF Tue, Oct 2, 2018 27.15 28.20 27.15 27.18
9 NYSE XYF Mon, Oct 1, 2018 27.03 27.60 26.70 27.15
8 NYSE XYF Fri, Sep 28, 2018 28.05 28.05 26.70 27.00
7 NYSE XYF Thu, Sep 27, 2018 28.86 29.01 25.80 27.24
6 NYSE XYF Wed, Sep 26, 2018 27.36 28.71 27.24 28.23
5 NYSE XYF Tue, Sep 25, 2018 26.61 27.42 26.43 27.00
4 NYSE XYF Mon, Sep 24, 2018 27.42 28.14 25.95 26.61
3 NYSE XYF Fri, Sep 21, 2018 32.40 32.40 28.50 28.50
2 NYSE XYF Thu, Sep 20, 2018 34.20 37.50 33.30 33.30
1 NYSE XYF Wed, Sep 19, 2018 45.00 60.90 33.75 35.91
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024