Apartment Income REIT Corp - Class A (AIRC) Exchange: NYSE
Data as of April 23, 2024
$31.69 ($0.40) 1.28%
Apartment Income REIT Corp - Class A - Daily Information
Click for more stock information on Apartment Income REIT Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $31.14 |
| Previous Close | $31.69 |
| High | $31.77 |
| Low | $31.11 |
| Adjusted Open | $31.14 |
| Previous Adjusted Close | $31.69 |
| Adjusted High | $31.77 |
| Adjusted Low | $31.11 |
About Apartment Income REIT Corp - Class A (AIRC)
Apartment Income REIT Corp - Class A (AIRC) is a publicly-traded REIT listed on the IEX Stock Exchange. Established in 2018, AIRC is focused on generating income through the acquisition, ownership and operation of a diversified portfolio of multifamily residential apartment communities primarily located throughout the United States. The company's portfolio includes over 14,000 apartment units located in 12 states across the United States. With a focus on acquisitions and the most efficient operating structures, AIRC has experienced consistent growth in net operating income, revenue and funds from operations since its inception. AIRC's portfolio is well diversified geographically, with properties located in states including Arizona, Georgia, Florida, Texas and California.
Invest in Apartment Income REIT Corp - Class A (AIRC)
Historical Stock Data for Apartment Income REIT Corp - Class A (AIRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $31.14 | $31.77 | $31.11 | $31.69 | $31.69 | 2,369,775 |
| 2024-03-14 | $31.68 | $31.75 | $30.95 | $31.29 | $31.29 | 981,992 |
| 2024-03-13 | $31.66 | $32.08 | $31.66 | $31.85 | $31.85 | 1,207,309 |
| 2024-03-12 | $32.12 | $32.21 | $31.45 | $31.82 | $31.82 | 1,417,348 |
| 2024-03-11 | $32.23 | $32.41 | $31.98 | $32.13 | $32.13 | 1,505,202 |
| 2024-03-08 | $32.00 | $32.26 | $31.62 | $32.15 | $32.15 | 1,088,471 |
| 2024-03-07 | $31.52 | $31.76 | $31.39 | $31.67 | $31.67 | 1,175,094 |
| 2024-03-06 | $31.23 | $31.52 | $31.09 | $31.42 | $31.42 | 1,359,521 |
| 2024-03-05 | $30.90 | $31.28 | $30.88 | $31.06 | $31.06 | 901,304 |
| 2024-03-04 | $30.82 | $31.15 | $30.50 | $31.06 | $31.06 | 995,917 |
| 2024-03-01 | $30.21 | $30.82 | $29.81 | $30.82 | $30.82 | 1,146,772 |
| 2024-02-29 | $30.41 | $30.44 | $30.10 | $30.32 | $30.32 | 1,928,242 |
| 2024-02-28 | $29.83 | $30.40 | $29.83 | $30.12 | $30.12 | 1,758,719 |
| 2024-02-27 | $30.47 | $30.80 | $30.27 | $30.39 | $30.39 | 756,037 |
| 2024-02-26 | $30.90 | $30.99 | $30.15 | $30.21 | $30.21 | 612,823 |
| 2024-02-23 | $31.18 | $31.21 | $30.96 | $31.02 | $31.02 | 811,861 |
| 2024-02-22 | $31.75 | $31.76 | $31.19 | $31.20 | $31.20 | 1,289,558 |
| 2024-02-21 | $31.56 | $31.86 | $31.46 | $31.70 | $31.70 | 2,122,322 |
| 2024-02-20 | $31.50 | $31.71 | $31.27 | $31.54 | $31.54 | 861,502 |
| 2024-02-16 | $31.74 | $31.89 | $31.46 | $31.68 | $31.68 | 895,206 |
| 2024-02-15 | $31.33 | $32.05 | $31.27 | $31.96 | $31.96 | 937,554 |
| 2024-02-14 | $31.60 | $31.91 | $31.30 | $31.47 | $31.03 | 1,056,038 |
| 2024-02-13 | $30.88 | $31.50 | $30.44 | $31.46 | $31.02 | 1,302,706 |
| 2024-02-12 | $31.51 | $32.05 | $31.37 | $31.61 | $31.17 | 1,328,212 |
| 2024-02-09 | $31.96 | $32.00 | $30.72 | $31.38 | $31.38 | 2,015,316 |
| 2024-02-08 | $32.10 | $32.46 | $31.99 | $32.26 | $32.26 | 1,210,689 |
| 2024-02-07 | $32.55 | $32.58 | $31.94 | $32.29 | $32.29 | 1,393,057 |
| 2024-02-06 | $32.20 | $32.63 | $32.07 | $32.55 | $32.55 | 1,096,465 |
| 2024-02-05 | $32.36 | $32.42 | $32.11 | $32.16 | $32.16 | 1,204,682 |
| 2024-02-02 | $32.68 | $32.87 | $32.23 | $32.80 | $32.80 | 971,485 |
| 2024-02-01 | $32.64 | $33.03 | $32.23 | $33.03 | $33.03 | 2,678,936 |
| 2024-01-31 | $33.10 | $33.47 | $32.41 | $32.69 | $32.69 | 1,300,043 |
| 2024-01-30 | $32.98 | $33.10 | $32.72 | $32.92 | $32.92 | 689,542 |
| 2024-01-29 | $33.03 | $33.33 | $32.92 | $33.16 | $33.16 | 1,115,746 |
| 2024-01-26 | $33.29 | $33.34 | $32.84 | $33.08 | $33.08 | 1,075,101 |
| 2024-01-25 | $33.85 | $34.06 | $33.19 | $33.22 | $33.22 | 1,252,515 |
| 2024-01-24 | $34.20 | $34.24 | $33.30 | $33.44 | $33.44 | 777,740 |
| 2024-01-23 | $34.57 | $34.68 | $33.71 | $33.89 | $33.89 | 864,896 |
| 2024-01-22 | $34.61 | $34.86 | $34.34 | $34.50 | $34.50 | 728,384 |
| 2024-01-19 | $33.97 | $34.54 | $33.72 | $34.45 | $34.45 | 1,490,797 |
| 2024-01-18 | $34.62 | $34.97 | $33.55 | $33.72 | $33.72 | 1,708,029 |
| 2024-01-17 | $35.12 | $35.57 | $34.22 | $34.61 | $34.61 | 969,355 |
| 2024-01-16 | $35.78 | $36.08 | $35.47 | $35.62 | $35.62 | 1,035,339 |
| 2024-01-12 | $35.95 | $36.08 | $35.53 | $35.85 | $35.85 | 881,816 |
| 2024-01-11 | $35.02 | $35.56 | $34.82 | $35.50 | $35.50 | 1,869,196 |
| 2024-01-10 | $35.25 | $35.43 | $35.04 | $35.23 | $35.23 | 919,757 |
| 2024-01-09 | $34.67 | $35.11 | $34.42 | $35.02 | $35.02 | 1,227,283 |
| 2024-01-08 | $34.40 | $35.23 | $34.32 | $35.01 | $35.01 | 976,309 |
| 2024-01-05 | $34.10 | $34.66 | $33.94 | $34.46 | $34.46 | 2,125,119 |
| 2024-01-04 | $33.97 | $34.64 | $33.71 | $34.43 | $34.43 | 1,566,263 |
| 2024-01-03 | $34.60 | $34.69 | $33.97 | $34.04 | $34.04 | 1,042,273 |
| 2024-01-02 | $34.54 | $35.01 | $34.52 | $34.92 | $34.92 | 753,742 |
| 2023-12-29 | $34.83 | $35.10 | $34.68 | $34.73 | $34.73 | 1,206,490 |
| 2023-12-28 | $34.52 | $35.11 | $34.52 | $35.10 | $35.10 | 1,094,042 |
| 2023-12-27 | $34.40 | $34.98 | $34.18 | $34.68 | $34.68 | 1,522,538 |
| 2023-12-26 | $33.99 | $34.50 | $33.90 | $34.33 | $34.33 | 1,042,103 |
| 2023-12-22 | $33.66 | $34.15 | $33.66 | $33.86 | $33.86 | 1,218,137 |
| 2023-12-21 | $33.27 | $33.55 | $33.15 | $33.40 | $33.40 | 1,346,741 |
| 2023-12-20 | $33.53 | $33.70 | $32.92 | $32.94 | $32.94 | 1,475,677 |
| 2023-12-19 | $33.90 | $34.09 | $33.41 | $33.58 | $33.58 | 1,140,959 |
| 2023-12-18 | $34.21 | $34.25 | $33.75 | $33.77 | $33.77 | 1,728,859 |
| 2023-12-15 | $34.73 | $34.88 | $33.94 | $34.07 | $34.07 | 3,455,616 |
| 2023-12-14 | $34.53 | $35.16 | $34.51 | $34.85 | $34.85 | 2,691,096 |
| 2023-12-13 | $32.70 | $34.13 | $32.66 | $33.85 | $33.85 | 1,418,511 |
| 2023-12-12 | $32.58 | $32.89 | $32.26 | $32.61 | $32.61 | 870,412 |
| 2023-12-11 | $32.63 | $32.78 | $32.24 | $32.51 | $32.51 | 529,838 |
| 2023-12-08 | $32.38 | $32.79 | $32.28 | $32.78 | $32.78 | 997,528 |
| 2023-12-07 | $32.23 | $32.75 | $32.05 | $32.57 | $32.57 | 1,421,331 |
| 2023-12-06 | $32.31 | $32.53 | $32.18 | $32.27 | $32.27 | 995,066 |
| 2023-12-05 | $32.33 | $32.59 | $32.07 | $32.21 | $32.21 | 1,173,152 |
| 2023-12-04 | $31.94 | $32.51 | $31.85 | $32.49 | $32.49 | 1,193,117 |
| 2023-12-01 | $31.21 | $32.32 | $31.19 | $32.17 | $32.17 | 1,487,972 |
| 2023-11-30 | $30.88 | $31.17 | $30.77 | $31.12 | $31.12 | 1,799,217 |
| 2023-11-29 | $31.12 | $31.52 | $30.84 | $30.85 | $30.85 | 714,718 |
| 2023-11-28 | $30.31 | $30.86 | $30.12 | $30.80 | $30.80 | 809,869 |
| 2023-11-27 | $30.30 | $30.66 | $30.17 | $30.45 | $30.45 | 1,525,744 |
| 2023-11-24 | $30.09 | $30.44 | $30.08 | $30.39 | $30.39 | 266,941 |
| 2023-11-22 | $30.24 | $30.35 | $30.01 | $30.15 | $30.15 | 696,255 |
| 2023-11-21 | $29.99 | $30.02 | $29.67 | $29.86 | $29.86 | 1,571,328 |
| 2023-11-20 | $29.90 | $30.17 | $29.70 | $30.10 | $30.10 | 1,339,035 |
| 2023-11-17 | $30.35 | $30.35 | $29.67 | $30.01 | $30.01 | 2,485,597 |
| 2023-11-16 | $29.95 | $30.10 | $29.78 | $30.02 | $30.02 | 1,934,912 |
| 2023-11-15 | $30.48 | $30.89 | $30.21 | $30.32 | $29.87 | 1,866,542 |
| 2023-11-14 | $29.77 | $30.86 | $29.77 | $30.68 | $30.23 | 1,256,576 |
| 2023-11-13 | $29.31 | $29.46 | $28.81 | $28.95 | $28.95 | 1,226,250 |
| 2023-11-10 | $29.26 | $29.60 | $28.97 | $29.53 | $29.53 | 733,082 |
| 2023-11-09 | $29.91 | $29.99 | $29.00 | $29.18 | $29.18 | 856,986 |
| 2023-11-08 | $29.69 | $29.83 | $29.53 | $29.74 | $29.74 | 934,577 |
| 2023-11-07 | $29.94 | $29.94 | $29.43 | $29.59 | $29.59 | 1,136,285 |
| 2023-11-06 | $30.32 | $30.45 | $29.42 | $29.86 | $29.86 | 1,286,668 |
| 2023-11-03 | $30.33 | $31.63 | $30.18 | $30.44 | $30.44 | 1,799,676 |
| 2023-11-02 | $29.14 | $29.56 | $28.96 | $29.53 | $29.53 | 1,332,285 |
| 2023-11-01 | $29.16 | $29.16 | $28.22 | $28.55 | $28.55 | 1,674,040 |
| 2023-10-31 | $28.97 | $29.23 | $28.40 | $29.21 | $29.21 | 1,093,662 |
| 2023-10-30 | $28.90 | $29.13 | $28.33 | $28.84 | $28.84 | 1,039,861 |
| 2023-10-27 | $30.06 | $30.06 | $28.70 | $28.72 | $28.72 | 1,071,835 |
| 2023-10-26 | $30.41 | $30.72 | $29.89 | $29.98 | $29.98 | 765,200 |
| 2023-10-25 | $30.74 | $30.96 | $30.34 | $30.36 | $30.36 | 632,136 |
| 2023-10-24 | $30.57 | $31.10 | $30.56 | $31.03 | $31.03 | 1,028,947 |
| 2023-10-23 | $30.78 | $31.13 | $30.37 | $30.38 | $30.38 | 825,124 |
| 2023-10-20 | $31.51 | $31.71 | $31.06 | $31.06 | $31.06 | 1,318,659 |
| 2023-10-19 | $31.30 | $31.78 | $31.30 | $31.37 | $31.37 | 1,529,317 |
| 2023-10-18 | $31.85 | $31.90 | $31.36 | $31.52 | $31.52 | 803,060 |
| 2023-10-17 | $31.59 | $32.28 | $31.59 | $32.02 | $32.02 | 935,937 |
| 2023-10-16 | $31.31 | $31.89 | $31.07 | $31.79 | $31.79 | 865,914 |
| 2023-10-13 | $31.07 | $31.24 | $30.85 | $31.12 | $31.12 | 815,034 |
| 2023-10-12 | $31.22 | $31.22 | $30.78 | $30.96 | $30.96 | 622,533 |
| 2023-10-11 | $31.21 | $31.44 | $31.11 | $31.33 | $31.33 | 526,049 |
| 2023-10-10 | $31.26 | $31.42 | $30.90 | $30.99 | $30.99 | 489,513 |
| 2023-10-09 | $30.66 | $31.33 | $30.66 | $31.18 | $31.18 | 513,238 |
| 2023-10-06 | $30.22 | $30.99 | $29.96 | $30.70 | $30.70 | 684,155 |
| 2023-10-05 | $30.15 | $30.57 | $30.15 | $30.45 | $30.45 | 546,389 |
| 2023-10-04 | $30.04 | $30.24 | $29.67 | $30.22 | $30.22 | 537,725 |
| 2023-10-03 | $30.00 | $30.27 | $29.64 | $29.84 | $29.84 | 632,893 |
| 2023-10-02 | $30.55 | $30.77 | $29.97 | $30.14 | $30.14 | 1,064,550 |
| 2023-09-29 | $31.11 | $31.30 | $30.56 | $30.70 | $30.70 | 723,890 |
| 2023-09-28 | $30.56 | $30.96 | $30.46 | $30.64 | $30.64 | 580,281 |
| 2023-09-27 | $30.74 | $31.15 | $30.19 | $30.35 | $30.35 | 781,645 |
| 2023-09-26 | $30.57 | $30.95 | $30.47 | $30.62 | $30.62 | 652,540 |
| 2023-09-25 | $31.02 | $31.13 | $30.83 | $30.96 | $30.96 | 436,189 |
| 2023-09-22 | $31.67 | $31.77 | $31.17 | $31.21 | $31.21 | 556,116 |
| 2023-09-21 | $32.30 | $32.37 | $31.68 | $31.68 | $31.68 | 415,834 |
| 2023-09-20 | $32.65 | $32.97 | $32.35 | $32.53 | $32.53 | 886,938 |
| 2023-09-19 | $32.24 | $32.56 | $32.24 | $32.33 | $32.33 | 415,561 |
| 2023-09-18 | $32.67 | $32.67 | $32.16 | $32.25 | $32.25 | 891,084 |
| 2023-09-15 | $32.64 | $32.90 | $32.56 | $32.70 | $32.70 | 2,014,227 |
| 2023-09-14 | $32.64 | $32.93 | $32.64 | $32.79 | $32.79 | 733,017 |
| 2023-09-13 | $32.67 | $32.77 | $32.21 | $32.30 | $32.30 | 584,307 |
| 2023-09-12 | $32.40 | $32.79 | $32.15 | $32.68 | $32.68 | 710,152 |
| 2023-09-11 | $32.49 | $32.59 | $32.19 | $32.47 | $32.47 | 542,412 |
| 2023-09-08 | $32.73 | $32.75 | $32.38 | $32.43 | $32.43 | 554,189 |
| 2023-09-07 | $32.88 | $32.97 | $32.62 | $32.70 | $32.70 | 1,559,072 |
| 2023-09-06 | $33.22 | $33.30 | $32.88 | $33.02 | $33.02 | 546,610 |
| 2023-09-05 | $33.77 | $33.86 | $33.12 | $33.31 | $33.31 | 719,372 |
| 2023-09-01 | $34.19 | $34.31 | $33.85 | $33.94 | $33.94 | 755,720 |
| 2023-08-31 | $34.22 | $34.26 | $33.97 | $34.06 | $34.06 | 547,344 |
| 2023-08-30 | $34.15 | $34.37 | $34.00 | $34.26 | $34.26 | 532,217 |
| 2023-08-29 | $34.00 | $34.19 | $33.77 | $34.17 | $34.17 | 666,043 |
| 2023-08-28 | $33.85 | $34.42 | $33.85 | $33.94 | $33.94 | 813,180 |
| 2023-08-25 | $33.46 | $33.72 | $33.34 | $33.49 | $33.49 | 742,161 |
| 2023-08-24 | $33.48 | $33.83 | $33.29 | $33.31 | $33.31 | 631,711 |
| 2023-08-23 | $32.95 | $33.57 | $32.86 | $33.44 | $33.44 | 717,019 |
| 2023-08-22 | $32.95 | $33.15 | $32.73 | $32.78 | $32.78 | 1,146,561 |
| 2023-08-21 | $33.07 | $33.19 | $32.59 | $32.78 | $32.78 | 810,675 |
| 2023-08-18 | $33.04 | $33.25 | $32.87 | $33.09 | $33.09 | 685,434 |
| 2023-08-17 | $32.86 | $33.61 | $32.85 | $33.22 | $33.22 | 704,941 |
| 2023-08-16 | $33.68 | $33.69 | $33.18 | $33.28 | $32.84 | 1,371,294 |
| 2023-08-15 | $34.02 | $34.16 | $33.69 | $33.76 | $33.31 | 580,014 |
| 2023-08-14 | $34.61 | $34.72 | $34.02 | $34.29 | $33.83 | 1,257,155 |
| 2023-08-11 | $34.40 | $34.91 | $34.28 | $34.76 | $34.30 | 1,321,625 |
| 2023-08-10 | $34.56 | $35.00 | $34.43 | $34.52 | $34.06 | 948,232 |
| 2023-08-09 | $34.50 | $34.65 | $34.23 | $34.41 | $33.95 | 1,150,437 |
| 2023-08-08 | $34.64 | $34.75 | $34.25 | $34.47 | $34.01 | 885,569 |
| 2023-08-07 | $34.42 | $35.12 | $34.42 | $34.97 | $34.50 | 1,270,251 |
| 2023-08-04 | $34.44 | $35.12 | $34.24 | $34.33 | $34.33 | 646,672 |
| 2023-08-03 | $34.38 | $34.50 | $33.77 | $34.37 | $34.37 | 1,100,058 |
| 2023-08-02 | $34.19 | $34.59 | $34.15 | $34.55 | $34.55 | 1,337,875 |
| 2023-08-01 | $34.40 | $34.65 | $34.20 | $34.40 | $34.40 | 1,760,859 |
| 2023-07-31 | $34.14 | $34.65 | $34.02 | $34.54 | $34.54 | 1,742,673 |
| 2023-07-28 | $34.35 | $34.91 | $33.92 | $34.03 | $34.03 | 1,425,999 |
| 2023-07-27 | $35.34 | $35.56 | $34.28 | $34.40 | $34.40 | 1,928,932 |
| 2023-07-26 | $35.20 | $35.70 | $34.92 | $35.19 | $35.19 | 1,210,711 |
| 2023-07-25 | $36.20 | $36.25 | $35.22 | $35.26 | $35.26 | 1,056,693 |
| 2023-07-24 | $36.55 | $36.93 | $36.23 | $36.25 | $36.25 | 960,601 |
| 2023-07-21 | $36.40 | $36.79 | $36.23 | $36.48 | $36.48 | 1,351,799 |
| 2023-07-20 | $36.09 | $36.27 | $35.71 | $36.25 | $36.25 | 1,135,681 |
| 2023-07-19 | $35.89 | $36.05 | $35.64 | $36.04 | $36.04 | 1,205,714 |
| 2023-07-18 | $36.52 | $36.56 | $35.44 | $35.53 | $35.53 | 881,475 |
| 2023-07-17 | $36.32 | $36.52 | $35.74 | $35.75 | $35.75 | 618,659 |
| 2023-07-14 | $36.55 | $36.57 | $36.21 | $36.53 | $36.53 | 349,954 |
| 2023-07-13 | $36.51 | $36.57 | $36.13 | $36.54 | $36.54 | 533,889 |
| 2023-07-12 | $36.61 | $36.87 | $36.33 | $36.39 | $36.39 | 710,912 |
| 2023-07-11 | $35.88 | $36.28 | $35.58 | $36.22 | $36.22 | 878,747 |
| 2023-07-10 | $35.86 | $36.07 | $35.65 | $35.77 | $35.77 | 623,222 |
| 2023-07-07 | $36.17 | $36.45 | $35.82 | $36.03 | $36.03 | 887,424 |
| 2023-07-06 | $35.85 | $36.32 | $35.26 | $36.28 | $36.28 | 721,969 |
| 2023-07-05 | $36.44 | $36.90 | $36.11 | $36.37 | $36.37 | 471,969 |
| 2023-07-03 | $35.94 | $36.71 | $35.92 | $36.55 | $36.55 | 312,925 |
| 2023-06-30 | $36.11 | $36.39 | $35.57 | $36.09 | $36.09 | 1,320,352 |
| 2023-06-29 | $34.97 | $35.90 | $34.75 | $35.80 | $35.80 | 959,697 |
| 2023-06-28 | $35.06 | $35.43 | $34.75 | $35.09 | $35.09 | 986,384 |
| 2023-06-27 | $34.41 | $35.21 | $34.21 | $35.05 | $35.05 | 900,021 |
| 2023-06-26 | $33.50 | $34.43 | $33.42 | $34.41 | $34.41 | 843,821 |
| 2023-06-23 | $34.39 | $34.55 | $33.54 | $33.64 | $33.64 | 1,853,459 |
| 2023-06-22 | $35.82 | $35.87 | $34.52 | $34.61 | $34.61 | 939,815 |
| 2023-06-21 | $36.20 | $36.29 | $35.71 | $35.75 | $35.75 | 1,174,071 |
| 2023-06-20 | $37.09 | $37.09 | $36.33 | $36.38 | $36.38 | 831,911 |
| 2023-06-16 | $36.90 | $37.20 | $36.87 | $37.18 | $37.18 | 2,085,443 |
| 2023-06-15 | $36.90 | $36.97 | $36.51 | $36.84 | $36.84 | 1,130,225 |
| 2023-06-14 | $36.87 | $37.19 | $36.70 | $36.90 | $36.90 | 1,199,687 |
| 2023-06-13 | $36.32 | $36.81 | $36.05 | $36.78 | $36.78 | 761,607 |
| 2023-06-12 | $36.71 | $36.85 | $36.28 | $36.45 | $36.45 | 727,804 |
| 2023-06-09 | $36.50 | $36.84 | $36.33 | $36.75 | $36.75 | 901,450 |
| 2023-06-08 | $36.57 | $36.63 | $36.01 | $36.41 | $36.41 | 912,840 |
| 2023-06-07 | $36.33 | $36.74 | $36.22 | $36.60 | $36.60 | 915,650 |
| 2023-06-06 | $35.92 | $36.18 | $35.69 | $36.09 | $36.09 | 894,193 |
| 2023-06-05 | $35.87 | $36.05 | $35.59 | $35.71 | $35.71 | 782,557 |
| 2023-06-02 | $35.14 | $36.14 | $35.12 | $35.89 | $35.89 | 752,195 |
| 2023-06-01 | $34.73 | $35.02 | $34.26 | $34.84 | $34.84 | 887,449 |
| 2023-05-31 | $34.40 | $34.94 | $34.30 | $34.69 | $34.69 | 2,226,853 |
| 2023-05-30 | $34.81 | $35.03 | $34.41 | $34.43 | $34.43 | 1,596,924 |
| 2023-05-26 | $34.76 | $34.79 | $34.14 | $34.67 | $34.67 | 1,321,161 |
| 2023-05-25 | $34.84 | $34.84 | $33.90 | $34.53 | $34.53 | 863,989 |
| 2023-05-24 | $35.18 | $35.26 | $34.49 | $34.61 | $34.61 | 578,446 |
| 2023-05-23 | $35.52 | $35.93 | $35.16 | $35.18 | $35.18 | 629,054 |
| 2023-05-22 | $35.21 | $35.61 | $35.05 | $35.40 | $35.40 | 683,625 |
| 2023-05-19 | $35.24 | $35.55 | $34.92 | $35.17 | $35.17 | 1,025,767 |
| 2023-05-18 | $34.70 | $35.20 | $34.50 | $35.12 | $35.12 | 1,365,565 |
| 2023-05-17 | $35.10 | $35.28 | $34.77 | $35.25 | $34.80 | 776,299 |
| 2023-05-16 | $35.56 | $35.56 | $34.96 | $34.97 | $34.53 | 653,555 |
| 2023-05-15 | $35.78 | $35.78 | $35.38 | $35.60 | $35.15 | 458,396 |
| 2023-05-12 | $35.84 | $35.92 | $35.43 | $35.67 | $35.22 | 428,846 |
| 2023-05-11 | $35.70 | $35.83 | $35.36 | $35.81 | $35.36 | 402,775 |
| 2023-05-10 | $36.02 | $36.15 | $35.49 | $35.90 | $35.90 | 519,942 |
| 2023-05-09 | $35.72 | $35.83 | $35.16 | $35.68 | $35.68 | 534,848 |
| 2023-05-08 | $35.99 | $36.07 | $35.64 | $35.97 | $35.97 | 505,775 |
| 2023-05-05 | $35.74 | $36.05 | $35.59 | $36.03 | $36.03 | 665,756 |
| 2023-05-04 | $35.56 | $35.85 | $35.16 | $35.57 | $35.57 | 566,439 |
| 2023-05-03 | $35.97 | $36.37 | $35.50 | $35.66 | $35.66 | 1,173,291 |
| 2023-05-02 | $36.83 | $36.88 | $35.11 | $35.60 | $35.60 | 1,565,449 |
| 2023-05-01 | $36.90 | $37.36 | $36.90 | $37.16 | $37.16 | 1,048,626 |
| 2023-04-28 | $36.30 | $37.20 | $35.89 | $36.98 | $36.98 | 1,013,831 |
| 2023-04-27 | $35.02 | $36.40 | $35.02 | $36.14 | $36.14 | 988,614 |
| 2023-04-26 | $35.12 | $35.50 | $34.80 | $34.97 | $34.97 | 546,731 |
| 2023-04-25 | $35.21 | $35.45 | $35.00 | $35.21 | $35.21 | 1,326,046 |
| 2023-04-24 | $35.75 | $35.83 | $35.20 | $35.38 | $35.38 | 691,206 |
| 2023-04-21 | $35.93 | $36.06 | $35.29 | $35.74 | $35.74 | 436,784 |
| 2023-04-20 | $36.12 | $36.31 | $35.58 | $35.77 | $35.77 | 477,955 |
| 2023-04-19 | $35.57 | $36.38 | $35.54 | $36.24 | $36.24 | 776,571 |
| 2023-04-18 | $35.99 | $36.16 | $35.67 | $35.75 | $35.75 | 641,727 |
| 2023-04-17 | $35.14 | $36.12 | $34.92 | $36.09 | $36.09 | 538,595 |
| 2023-04-14 | $35.49 | $35.55 | $34.80 | $35.16 | $35.16 | 373,686 |
| 2023-04-13 | $35.57 | $35.70 | $35.06 | $35.33 | $35.33 | 462,817 |
| 2023-04-12 | $36.01 | $36.15 | $35.41 | $35.44 | $35.44 | 578,951 |
| 2023-04-11 | $35.61 | $35.76 | $35.27 | $35.65 | $35.65 | 791,456 |
| 2023-04-10 | $35.51 | $35.64 | $34.93 | $35.54 | $35.54 | 621,248 |
| 2023-04-06 | $35.27 | $35.63 | $35.09 | $35.60 | $35.60 | 814,331 |
| 2023-04-05 | $35.06 | $35.33 | $34.98 | $35.12 | $35.12 | 632,862 |
| 2023-04-04 | $35.75 | $35.81 | $34.81 | $35.10 | $35.10 | 1,004,034 |
| 2023-04-03 | $35.90 | $36.29 | $35.38 | $35.58 | $35.58 | 925,448 |
| 2023-03-31 | $34.92 | $35.86 | $34.88 | $35.81 | $35.81 | 1,245,907 |
| 2023-03-30 | $34.68 | $34.90 | $34.48 | $34.72 | $34.72 | 785,425 |
| 2023-03-29 | $33.98 | $34.34 | $33.63 | $34.26 | $34.26 | 859,665 |
| 2023-03-28 | $33.25 | $33.70 | $33.14 | $33.56 | $33.56 | 600,915 |
| 2023-03-27 | $33.78 | $33.88 | $33.50 | $33.55 | $33.55 | 746,144 |
| 2023-03-24 | $32.66 | $33.56 | $32.51 | $33.52 | $33.52 | 663,384 |
| 2023-03-23 | $33.53 | $33.68 | $32.77 | $32.80 | $32.80 | 870,109 |
| 2023-03-22 | $34.11 | $34.42 | $33.28 | $33.30 | $33.30 | 1,056,290 |
| 2023-03-21 | $34.87 | $34.94 | $34.12 | $34.41 | $34.41 | 689,634 |
| 2023-03-20 | $34.22 | $34.80 | $33.89 | $34.65 | $34.65 | 691,740 |
| 2023-03-17 | $35.53 | $35.53 | $33.93 | $34.08 | $34.08 | 2,304,468 |
| 2023-03-16 | $35.90 | $35.95 | $35.00 | $35.43 | $35.43 | 867,283 |
| 2023-03-15 | $35.84 | $36.22 | $35.31 | $36.18 | $36.18 | 1,253,507 |
| 2023-03-14 | $35.92 | $36.37 | $35.55 | $35.95 | $35.95 | 1,329,748 |
| 2023-03-13 | $34.56 | $35.75 | $34.56 | $35.44 | $35.44 | 944,638 |
| 2023-03-10 | $36.67 | $36.70 | $34.61 | $34.91 | $34.91 | 833,013 |
| 2023-03-09 | $37.55 | $37.60 | $36.56 | $36.60 | $36.60 | 726,484 |
| 2023-03-08 | $37.19 | $37.77 | $37.19 | $37.46 | $37.46 | 1,183,082 |
| 2023-03-07 | $38.43 | $38.43 | $37.13 | $37.29 | $37.29 | 486,431 |
| 2023-03-06 | $38.22 | $38.71 | $38.06 | $38.24 | $38.24 | 698,080 |
| 2023-03-03 | $37.76 | $38.47 | $37.68 | $38.32 | $38.32 | 549,573 |
| 2023-03-02 | $37.10 | $37.52 | $36.91 | $37.43 | $37.43 | 405,166 |
| 2023-03-01 | $37.53 | $37.64 | $36.79 | $37.23 | $37.23 | 816,372 |
| 2023-02-28 | $37.80 | $38.35 | $37.69 | $37.80 | $37.80 | 2,002,130 |
| 2023-02-27 | $38.82 | $38.93 | $37.83 | $37.93 | $37.93 | 859,564 |
| 2023-02-24 | $38.49 | $38.50 | $38.09 | $38.40 | $38.40 | 519,895 |
| 2023-02-23 | $39.02 | $39.17 | $38.64 | $38.87 | $38.87 | 780,106 |
| 2023-02-22 | $39.06 | $39.17 | $38.51 | $38.63 | $38.63 | 1,065,161 |
| 2023-02-21 | $39.14 | $39.28 | $38.62 | $38.90 | $38.90 | 826,758 |
| 2023-02-17 | $39.18 | $39.48 | $38.59 | $39.43 | $39.43 | 1,066,122 |
| 2023-02-16 | $39.03 | $39.73 | $38.88 | $39.30 | $39.30 | 724,745 |
| 2023-02-15 | $39.98 | $40.12 | $39.61 | $40.09 | $39.64 | 883,760 |
| 2023-02-14 | $39.31 | $40.29 | $39.17 | $40.19 | $39.74 | 1,401,121 |
| 2023-02-13 | $39.11 | $40.10 | $39.11 | $39.52 | $39.07 | 1,144,211 |
| 2023-02-10 | $38.68 | $39.31 | $38.53 | $39.01 | $38.57 | 866,453 |
| 2023-02-09 | $39.23 | $39.36 | $38.40 | $38.68 | $38.24 | 1,280,230 |
| 2023-02-08 | $38.60 | $39.01 | $38.45 | $38.98 | $38.54 | 427,703 |
| 2023-02-07 | $38.19 | $38.82 | $37.91 | $38.64 | $38.20 | 1,011,403 |
| 2023-02-06 | $38.36 | $38.52 | $37.92 | $38.48 | $38.04 | 574,384 |
| 2023-02-03 | $39.06 | $39.24 | $38.36 | $38.76 | $38.32 | 564,179 |
| 2023-02-02 | $38.91 | $39.80 | $38.87 | $39.68 | $39.23 | 676,174 |
| 2023-02-01 | $38.08 | $38.80 | $37.94 | $38.54 | $38.10 | 701,220 |
| 2023-01-31 | $37.27 | $38.41 | $37.27 | $38.26 | $37.83 | 1,215,395 |
| 2023-01-30 | $37.83 | $38.03 | $37.21 | $37.23 | $36.81 | 312,730 |
| 2023-01-27 | $37.37 | $38.18 | $37.37 | $38.05 | $38.05 | 399,722 |
| 2023-01-26 | $37.10 | $37.77 | $37.10 | $37.45 | $37.45 | 522,998 |
| 2023-01-25 | $36.85 | $37.20 | $36.72 | $37.01 | $37.01 | 451,176 |
| 2023-01-24 | $36.57 | $37.10 | $36.23 | $37.01 | $37.01 | 380,837 |
| 2023-01-23 | $36.39 | $36.58 | $36.12 | $36.37 | $36.37 | 329,711 |
| 2023-01-20 | $35.98 | $36.25 | $35.57 | $36.25 | $36.25 | 565,612 |
| 2023-01-19 | $35.93 | $36.29 | $35.75 | $35.96 | $35.96 | 552,396 |
| 2023-01-18 | $36.65 | $36.92 | $36.02 | $36.07 | $36.07 | 450,437 |
| 2023-01-17 | $36.63 | $36.84 | $36.34 | $36.56 | $36.56 | 858,212 |
| 2023-01-13 | $36.17 | $36.51 | $36.01 | $36.20 | $36.20 | 750,695 |
| 2023-01-12 | $36.42 | $36.65 | $35.98 | $36.55 | $36.55 | 553,841 |
| 2023-01-11 | $35.25 | $36.21 | $35.25 | $36.16 | $36.16 | 589,087 |
| 2023-01-10 | $34.77 | $35.10 | $34.75 | $34.90 | $34.90 | 452,740 |
| 2023-01-09 | $35.18 | $35.35 | $34.78 | $34.89 | $34.89 | 1,337,173 |
| 2023-01-06 | $34.03 | $35.26 | $34.03 | $35.12 | $35.12 | 885,850 |
| 2023-01-05 | $34.61 | $34.61 | $33.60 | $33.93 | $33.93 | 1,142,553 |
| 2023-01-04 | $34.27 | $35.04 | $34.27 | $34.85 | $34.85 | 1,018,609 |
| 2023-01-03 | $34.41 | $34.62 | $33.57 | $34.01 | $34.01 | 1,386,378 |
| 2022-12-30 | $34.22 | $34.42 | $33.86 | $34.31 | $34.31 | 1,666,341 |
| 2022-12-29 | $33.85 | $34.46 | $33.69 | $34.38 | $34.38 | 1,148,393 |
| 2022-12-28 | $34.25 | $34.54 | $33.62 | $33.67 | $33.67 | 1,004,153 |
| 2022-12-27 | $34.39 | $34.52 | $34.15 | $34.26 | $34.26 | 824,337 |
| 2022-12-23 | $34.06 | $34.40 | $33.96 | $34.37 | $34.37 | 664,648 |
| 2022-12-22 | $34.32 | $34.45 | $33.77 | $34.18 | $34.18 | 982,754 |
| 2022-12-21 | $34.68 | $35.00 | $34.22 | $34.38 | $34.38 | 832,197 |
| 2022-12-20 | $34.36 | $34.64 | $34.18 | $34.41 | $34.41 | 801,300 |
| 2022-12-19 | $35.30 | $35.30 | $34.25 | $34.60 | $34.60 | 994,247 |
| 2022-12-16 | $35.66 | $35.66 | $34.85 | $35.24 | $35.24 | 5,107,876 |
| 2022-12-15 | $36.21 | $36.50 | $35.77 | $36.07 | $36.07 | 1,752,704 |
| 2022-12-14 | $37.15 | $37.69 | $36.31 | $36.63 | $36.63 | 2,170,848 |
| 2022-12-13 | $37.79 | $37.96 | $36.83 | $37.26 | $37.26 | 1,637,042 |
| 2022-12-12 | $37.00 | $37.00 | $36.09 | $36.79 | $36.79 | 1,210,148 |
| 2022-12-09 | $36.91 | $37.18 | $36.74 | $36.91 | $36.91 | 647,363 |
| 2022-12-08 | $36.69 | $37.11 | $36.36 | $37.02 | $37.02 | 874,174 |
| 2022-12-07 | $35.84 | $36.39 | $35.84 | $36.23 | $36.23 | 682,547 |
| 2022-12-06 | $36.82 | $37.00 | $35.74 | $36.02 | $36.02 | 1,026,108 |
| 2022-12-05 | $37.34 | $37.34 | $36.64 | $36.83 | $36.83 | 660,289 |
| 2022-12-02 | $37.57 | $37.90 | $37.41 | $37.67 | $37.67 | 422,419 |
| 2022-12-01 | $38.50 | $38.80 | $37.55 | $37.85 | $37.85 | 560,346 |
| 2022-11-30 | $36.81 | $38.13 | $36.53 | $38.05 | $38.05 | 1,119,798 |
| 2022-11-29 | $36.39 | $37.17 | $36.34 | $37.15 | $37.15 | 705,646 |
| 2022-11-28 | $36.99 | $37.46 | $36.63 | $36.66 | $36.66 | 625,676 |
| 2022-11-25 | $36.91 | $37.26 | $36.85 | $37.25 | $37.25 | 267,211 |
| 2022-11-23 | $36.73 | $37.00 | $36.40 | $36.63 | $36.63 | 285,419 |
| 2022-11-22 | $36.71 | $36.95 | $36.57 | $36.83 | $36.83 | 925,395 |
| 2022-11-21 | $36.28 | $36.78 | $36.20 | $36.55 | $36.55 | 619,152 |
| 2022-11-18 | $36.21 | $36.47 | $35.93 | $36.19 | $36.19 | 636,615 |
| 2022-11-17 | $35.31 | $35.91 | $35.22 | $35.73 | $35.73 | 730,005 |
| 2022-11-16 | $36.85 | $37.04 | $36.30 | $36.30 | $36.30 | 1,119,891 |
| 2022-11-15 | $37.25 | $37.41 | $36.65 | $36.92 | $36.92 | 1,011,319 |
| 2022-11-14 | $37.61 | $37.76 | $36.67 | $36.69 | $36.69 | 628,310 |
| 2022-11-11 | $38.20 | $38.36 | $37.34 | $37.64 | $37.64 | 835,124 |
| 2022-11-10 | $36.67 | $38.30 | $36.51 | $38.23 | $38.23 | 899,782 |
| 2022-11-09 | $36.22 | $36.36 | $35.76 | $35.85 | $35.85 | 687,188 |
| 2022-11-08 | $36.54 | $36.73 | $36.11 | $36.27 | $36.27 | 593,706 |
| 2022-11-07 | $37.34 | $37.47 | $36.19 | $36.56 | $36.56 | 875,429 |
| 2022-11-04 | $37.99 | $37.99 | $36.31 | $37.00 | $37.00 | 1,282,304 |
| 2022-11-03 | $37.09 | $37.47 | $36.57 | $37.10 | $37.10 | 721,346 |
| 2022-11-02 | $38.27 | $38.63 | $37.35 | $37.52 | $37.52 | 830,668 |
| 2022-11-01 | $38.64 | $38.90 | $38.41 | $38.47 | $38.47 | 563,359 |
| 2022-10-31 | $37.70 | $38.65 | $37.70 | $38.43 | $38.43 | 991,749 |
| 2022-10-28 | $37.42 | $38.14 | $37.19 | $38.08 | $38.08 | 834,754 |
| 2022-10-27 | $37.80 | $38.22 | $37.20 | $37.39 | $37.39 | 1,027,895 |
| 2022-10-26 | $38.06 | $38.26 | $37.38 | $37.52 | $37.52 | 961,924 |
| 2022-10-25 | $37.25 | $38.31 | $37.25 | $38.15 | $38.15 | 982,410 |
| 2022-10-24 | $37.53 | $37.58 | $36.78 | $37.06 | $37.06 | 770,308 |
| 2022-10-21 | $36.89 | $37.21 | $36.40 | $37.06 | $37.06 | 1,042,415 |
| 2022-10-20 | $36.97 | $37.50 | $36.60 | $36.76 | $36.76 | 656,564 |
| 2022-10-19 | $37.11 | $37.39 | $36.35 | $36.83 | $36.83 | 703,152 |
| 2022-10-18 | $37.86 | $38.39 | $37.42 | $37.66 | $37.66 | 1,168,063 |
| 2022-10-17 | $36.88 | $37.86 | $36.88 | $37.50 | $37.50 | 925,316 |
| 2022-10-14 | $37.65 | $37.87 | $36.23 | $36.27 | $36.27 | 905,768 |
| 2022-10-13 | $35.83 | $37.37 | $35.50 | $37.22 | $37.22 | 628,326 |
| 2022-10-12 | $36.46 | $36.64 | $35.96 | $36.36 | $36.36 | 890,166 |
| 2022-10-11 | $35.81 | $36.64 | $35.52 | $36.47 | $36.47 | 2,671,905 |
| 2022-10-10 | $36.23 | $36.56 | $35.78 | $35.85 | $35.85 | 803,317 |
| 2022-10-07 | $36.77 | $36.96 | $35.83 | $36.01 | $36.01 | 1,027,306 |
| 2022-10-06 | $38.05 | $38.26 | $37.02 | $37.12 | $37.12 | 691,348 |
| 2022-10-05 | $39.00 | $39.00 | $37.73 | $38.15 | $38.15 | 688,729 |
| 2022-10-04 | $39.24 | $39.96 | $39.00 | $39.36 | $39.36 | 870,394 |
| 2022-10-03 | $39.03 | $39.38 | $38.63 | $39.05 | $39.05 | 953,200 |
| 2022-09-30 | $38.26 | $38.89 | $37.93 | $38.62 | $38.62 | 1,231,495 |
| 2022-09-29 | $38.30 | $38.46 | $37.44 | $37.99 | $37.99 | 1,048,616 |
| 2022-09-28 | $38.28 | $39.10 | $37.95 | $38.70 | $38.70 | 1,143,996 |
| 2022-09-27 | $38.52 | $38.89 | $37.79 | $37.91 | $37.91 | 991,521 |
| 2022-09-26 | $39.32 | $39.39 | $37.91 | $38.41 | $38.41 | 1,139,916 |
| 2022-09-23 | $39.30 | $40.27 | $39.29 | $39.64 | $39.64 | 1,163,647 |
| 2022-09-22 | $39.78 | $39.94 | $39.36 | $39.62 | $39.62 | 939,016 |
| 2022-09-21 | $40.26 | $40.64 | $39.70 | $39.70 | $39.70 | 976,168 |
| 2022-09-20 | $40.40 | $40.40 | $39.64 | $39.85 | $39.85 | 1,302,797 |
| 2022-09-19 | $40.78 | $40.99 | $39.99 | $40.78 | $40.78 | 824,456 |
| 2022-09-16 | $40.85 | $41.27 | $40.18 | $41.21 | $41.21 | 2,675,173 |
| 2022-09-15 | $41.42 | $41.78 | $40.82 | $40.95 | $40.95 | 653,105 |
| 2022-09-14 | $42.06 | $42.06 | $41.13 | $41.58 | $41.58 | 919,046 |
| 2022-09-13 | $42.45 | $42.58 | $41.72 | $41.99 | $41.99 | 493,465 |
| 2022-09-12 | $43.29 | $43.57 | $42.87 | $43.27 | $43.27 | 492,554 |
| 2022-09-09 | $42.65 | $43.17 | $42.46 | $42.96 | $42.96 | 435,594 |
| 2022-09-08 | $41.85 | $42.68 | $41.74 | $42.51 | $42.51 | 675,625 |
| 2022-09-07 | $41.67 | $42.14 | $41.30 | $42.11 | $42.11 | 452,832 |
| 2022-09-06 | $41.36 | $41.85 | $40.87 | $41.77 | $41.77 | 732,802 |
| 2022-09-02 | $42.05 | $42.30 | $41.04 | $41.10 | $41.10 | 1,151,240 |
| 2022-09-01 | $40.79 | $41.56 | $40.11 | $41.54 | $41.54 | 930,076 |
| 2022-08-31 | $41.35 | $41.44 | $40.85 | $40.85 | $40.85 | 674,605 |
| 2022-08-30 | $42.00 | $42.00 | $40.96 | $41.08 | $41.08 | 413,819 |
| 2022-08-29 | $42.26 | $42.28 | $41.82 | $41.91 | $41.91 | 477,539 |
| 2022-08-26 | $43.74 | $43.83 | $42.51 | $42.53 | $42.53 | 416,564 |
| 2022-08-25 | $43.41 | $43.71 | $43.24 | $43.54 | $43.54 | 303,810 |
| 2022-08-24 | $42.77 | $43.58 | $42.66 | $43.27 | $43.27 | 411,273 |
| 2022-08-23 | $43.23 | $43.28 | $42.29 | $42.77 | $42.77 | 719,209 |
| 2022-08-22 | $44.19 | $44.24 | $43.31 | $43.40 | $43.40 | 659,920 |
| 2022-08-19 | $44.27 | $44.58 | $44.09 | $44.32 | $44.32 | 670,610 |
| 2022-08-18 | $45.60 | $45.60 | $44.50 | $44.78 | $44.78 | 730,587 |
| 2022-08-17 | $45.79 | $46.19 | $45.41 | $45.94 | $45.48 | 537,995 |
| 2022-08-16 | $45.70 | $46.38 | $45.61 | $46.13 | $45.67 | 636,388 |
| 2022-08-15 | $46.03 | $46.16 | $45.41 | $45.67 | $45.22 | 766,427 |
| 2022-08-12 | $45.64 | $45.87 | $45.57 | $45.81 | $45.81 | 546,260 |
| 2022-08-11 | $45.51 | $46.14 | $45.19 | $45.42 | $45.42 | 1,418,959 |
| 2022-08-10 | $44.95 | $45.44 | $44.78 | $45.34 | $45.34 | 284,622 |
| 2022-08-09 | $43.90 | $44.59 | $43.84 | $44.51 | $44.51 | 506,673 |
| 2022-08-08 | $43.92 | $44.51 | $43.81 | $43.87 | $43.87 | 382,286 |
| 2022-08-05 | $43.30 | $43.81 | $43.24 | $43.81 | $43.81 | 327,606 |
| 2022-08-04 | $43.71 | $43.78 | $43.16 | $43.70 | $43.70 | 398,103 |
| 2022-08-03 | $44.01 | $44.33 | $43.50 | $43.59 | $43.59 | 810,841 |
| 2022-08-02 | $44.41 | $44.41 | $43.56 | $43.66 | $43.66 | 475,939 |
| 2022-08-01 | $45.22 | $45.22 | $44.15 | $44.31 | $44.31 | 594,429 |
| 2022-07-29 | $45.52 | $45.65 | $44.66 | $45.34 | $45.34 | 773,013 |
| 2022-07-28 | $43.75 | $45.27 | $43.75 | $45.18 | $45.18 | 624,359 |
| 2022-07-27 | $43.23 | $43.64 | $42.98 | $43.50 | $43.50 | 282,623 |
| 2022-07-26 | $43.11 | $43.49 | $42.85 | $43.02 | $43.02 | 440,694 |
| 2022-07-25 | $43.00 | $43.44 | $42.82 | $43.14 | $43.14 | 396,754 |
| 2022-07-22 | $42.65 | $43.62 | $42.65 | $43.02 | $43.02 | 617,893 |
| 2022-07-21 | $42.81 | $43.12 | $42.32 | $43.11 | $43.11 | 429,735 |
| 2022-07-20 | $42.76 | $43.19 | $42.39 | $42.63 | $42.63 | 512,423 |
| 2022-07-19 | $42.54 | $42.85 | $42.04 | $42.81 | $42.81 | 433,335 |
| 2022-07-18 | $42.07 | $42.22 | $41.63 | $41.79 | $41.79 | 485,207 |
| 2022-07-15 | $41.92 | $42.17 | $41.44 | $41.68 | $41.68 | 603,628 |
| 2022-07-14 | $40.75 | $41.43 | $40.75 | $41.24 | $41.24 | 517,912 |
| 2022-07-13 | $41.00 | $41.57 | $40.44 | $41.44 | $41.44 | 537,449 |
| 2022-07-12 | $41.13 | $42.11 | $41.06 | $41.29 | $41.29 | 781,153 |
| 2022-07-11 | $41.45 | $41.65 | $41.01 | $41.16 | $41.16 | 310,103 |
| 2022-07-08 | $41.76 | $41.99 | $41.31 | $41.34 | $41.34 | 358,499 |
| 2022-07-07 | $42.07 | $42.39 | $41.66 | $41.87 | $41.87 | 409,243 |
| 2022-07-06 | $41.74 | $42.30 | $41.69 | $42.08 | $42.08 | 515,191 |
| 2022-07-05 | $41.74 | $41.81 | $40.37 | $41.75 | $41.75 | 471,778 |
| 2022-07-01 | $41.50 | $42.24 | $41.39 | $42.15 | $42.15 | 376,057 |
| 2022-06-30 | $41.24 | $42.38 | $40.95 | $41.60 | $41.60 | 472,959 |
| 2022-06-29 | $41.42 | $41.69 | $41.12 | $41.56 | $41.56 | 690,831 |
| 2022-06-28 | $42.23 | $42.64 | $41.48 | $41.58 | $41.58 | 571,846 |
| 2022-06-27 | $41.29 | $42.36 | $40.96 | $41.97 | $41.97 | 494,411 |
| 2022-06-24 | $41.36 | $41.72 | $41.03 | $41.36 | $41.36 | 1,603,220 |
| 2022-06-23 | $40.78 | $41.63 | $40.78 | $41.31 | $41.31 | 947,949 |
| 2022-06-22 | $40.12 | $41.48 | $40.12 | $40.79 | $40.79 | 1,665,699 |
| 2022-06-21 | $40.45 | $41.30 | $40.36 | $40.40 | $40.40 | 761,915 |
| 2022-06-17 | $39.71 | $40.64 | $39.71 | $40.22 | $40.22 | 1,587,715 |
| 2022-06-16 | $39.12 | $39.77 | $39.06 | $39.49 | $39.49 | 883,957 |
| 2022-06-15 | $39.59 | $40.77 | $39.50 | $40.03 | $40.03 | 936,893 |
| 2022-06-14 | $39.85 | $40.14 | $39.12 | $39.44 | $39.44 | 679,506 |
| 2022-06-13 | $40.59 | $40.91 | $39.48 | $39.58 | $39.58 | 878,221 |
| 2022-06-10 | $41.19 | $41.77 | $40.82 | $41.39 | $41.39 | 1,212,782 |
| 2022-06-09 | $42.36 | $42.72 | $41.70 | $41.77 | $41.77 | 711,747 |
| 2022-06-08 | $43.66 | $43.66 | $42.42 | $42.58 | $42.58 | 626,520 |
| 2022-06-07 | $42.79 | $43.71 | $42.63 | $43.66 | $43.66 | 981,983 |
| 2022-06-06 | $44.17 | $44.26 | $42.98 | $43.12 | $43.12 | 768,872 |
| 2022-06-03 | $44.32 | $44.48 | $43.80 | $43.93 | $43.93 | 540,006 |
| 2022-06-02 | $44.43 | $44.74 | $43.57 | $44.69 | $44.69 | 1,117,137 |
| 2022-06-01 | $45.03 | $45.26 | $43.82 | $44.59 | $44.59 | 1,131,126 |
| 2022-05-31 | $45.10 | $45.37 | $44.67 | $44.86 | $44.86 | 1,776,459 |
| 2022-05-27 | $44.77 | $45.77 | $44.61 | $45.54 | $45.54 | 684,613 |
| 2022-05-26 | $44.37 | $44.82 | $44.18 | $44.54 | $44.54 | 799,698 |
| 2022-05-25 | $43.65 | $44.60 | $43.32 | $44.39 | $44.39 | 836,889 |
| 2022-05-24 | $43.75 | $44.03 | $42.62 | $43.91 | $43.91 | 2,081,789 |
| 2022-05-23 | $43.48 | $44.27 | $43.08 | $44.00 | $44.00 | 793,963 |
| 2022-05-20 | $43.41 | $43.52 | $42.47 | $43.17 | $43.17 | 818,231 |
| 2022-05-19 | $42.82 | $43.71 | $42.80 | $42.85 | $42.85 | 896,954 |
| 2022-05-18 | $44.55 | $44.81 | $43.49 | $43.72 | $43.27 | 1,301,978 |
| 2022-05-17 | $44.28 | $44.75 | $43.55 | $44.72 | $44.26 | 994,405 |
| 2022-05-16 | $44.15 | $44.49 | $43.73 | $43.87 | $43.41 | 400,353 |
| 2022-05-13 | $44.11 | $44.29 | $43.27 | $44.15 | $43.69 | 500,701 |
| 2022-05-12 | $43.62 | $44.02 | $43.09 | $43.61 | $43.16 | 1,066,583 |
| 2022-05-11 | $42.45 | $44.17 | $42.31 | $43.69 | $43.24 | 1,050,985 |
| 2022-05-10 | $43.82 | $44.13 | $42.35 | $42.41 | $41.97 | 1,987,244 |
| 2022-05-09 | $44.59 | $44.79 | $43.04 | $43.11 | $42.66 | 954,012 |
| 2022-05-06 | $45.70 | $45.71 | $44.30 | $44.95 | $44.48 | 1,285,975 |
| 2022-05-05 | $47.81 | $47.81 | $45.26 | $46.13 | $45.65 | 1,294,578 |
| 2022-05-04 | $49.50 | $49.60 | $46.51 | $47.79 | $47.29 | 1,350,711 |
| 2022-05-03 | $47.89 | $48.69 | $47.34 | $48.39 | $47.89 | 2,027,072 |
| 2022-05-02 | $49.39 | $49.90 | $47.12 | $48.03 | $47.53 | 1,344,700 |
| 2022-04-29 | $51.42 | $51.73 | $49.03 | $49.17 | $48.66 | 1,233,127 |
| 2022-04-28 | $51.62 | $52.11 | $50.74 | $51.83 | $51.29 | 1,070,766 |
| 2022-04-27 | $53.50 | $54.39 | $51.16 | $51.17 | $50.64 | 862,293 |
| 2022-04-26 | $53.61 | $54.04 | $52.76 | $52.90 | $52.35 | 512,627 |
| 2022-04-25 | $54.09 | $54.16 | $52.61 | $53.87 | $53.31 | 425,014 |
| 2022-04-22 | $54.95 | $55.10 | $54.04 | $54.11 | $53.55 | 1,246,397 |
| 2022-04-21 | $55.00 | $55.82 | $54.84 | $55.04 | $54.47 | 601,937 |
| 2022-04-20 | $53.12 | $54.85 | $53.12 | $54.84 | $54.27 | 777,486 |
| 2022-04-19 | $52.07 | $53.00 | $52.07 | $52.89 | $52.34 | 985,463 |
| 2022-04-18 | $52.40 | $52.68 | $51.37 | $51.76 | $51.22 | 533,253 |
| 2022-04-14 | $52.90 | $53.39 | $52.25 | $52.41 | $51.87 | 599,879 |
| 2022-04-13 | $52.21 | $52.89 | $52.15 | $52.84 | $52.29 | 422,812 |
| 2022-04-12 | $52.89 | $53.41 | $52.23 | $52.32 | $51.78 | 628,727 |
| 2022-04-11 | $53.57 | $53.86 | $52.50 | $52.58 | $52.03 | 532,385 |
| 2022-04-08 | $54.32 | $54.32 | $53.57 | $53.65 | $53.09 | 1,215,143 |
| 2022-04-07 | $53.85 | $54.43 | $53.34 | $54.42 | $53.85 | 1,186,726 |
| 2022-04-06 | $53.02 | $54.20 | $52.77 | $53.96 | $53.40 | 584,708 |
| 2022-04-05 | $53.86 | $54.41 | $53.17 | $53.21 | $52.66 | 906,440 |
| 2022-04-04 | $54.72 | $54.73 | $53.52 | $54.04 | $53.48 | 445,678 |
| 2022-04-01 | $53.89 | $54.76 | $53.73 | $54.73 | $54.16 | 624,586 |
| 2022-03-31 | $54.55 | $54.83 | $53.45 | $53.46 | $52.90 | 700,317 |
| 2022-03-30 | $54.80 | $54.80 | $54.05 | $54.21 | $53.65 | 637,999 |
| 2022-03-29 | $54.23 | $55.16 | $53.93 | $55.01 | $54.44 | 903,381 |
| 2022-03-28 | $53.21 | $53.64 | $52.92 | $53.40 | $52.85 | 717,342 |
| 2022-03-25 | $52.72 | $53.18 | $52.49 | $53.00 | $52.45 | 906,521 |
| 2022-03-24 | $52.12 | $52.46 | $51.79 | $52.40 | $51.86 | 382,326 |
| 2022-03-23 | $52.12 | $52.73 | $51.70 | $51.88 | $51.34 | 567,875 |
| 2022-03-22 | $52.85 | $53.20 | $52.17 | $52.28 | $51.74 | 1,426,138 |
| 2022-03-21 | $53.15 | $53.56 | $52.42 | $52.60 | $52.05 | 1,243,536 |
| 2022-03-18 | $52.99 | $53.32 | $52.83 | $53.17 | $52.62 | 2,348,752 |
| 2022-03-17 | $52.36 | $53.53 | $52.36 | $53.30 | $52.75 | 1,324,551 |
| 2022-03-16 | $52.84 | $53.46 | $51.57 | $52.71 | $52.16 | 1,404,797 |
| 2022-03-15 | $52.41 | $52.60 | $51.39 | $52.04 | $51.50 | 899,785 |
| 2022-03-14 | $52.92 | $53.30 | $51.81 | $52.14 | $51.60 | 552,343 |
| 2022-03-11 | $53.52 | $53.90 | $52.43 | $52.54 | $51.99 | 494,193 |
| 2022-03-10 | $52.30 | $53.15 | $52.21 | $53.02 | $52.47 | 530,480 |
| 2022-03-09 | $52.54 | $53.25 | $52.31 | $52.75 | $52.20 | 563,190 |
| 2022-03-08 | $52.10 | $52.52 | $51.02 | $51.62 | $51.08 | 701,794 |
| 2022-03-07 | $52.74 | $53.39 | $51.94 | $52.21 | $51.67 | 1,023,327 |
| 2022-03-04 | $52.36 | $53.27 | $52.00 | $53.09 | $52.54 | 851,541 |
| 2022-03-03 | $52.52 | $52.79 | $51.85 | $52.57 | $52.02 | 360,880 |
| 2022-03-02 | $51.38 | $52.34 | $51.33 | $52.06 | $51.52 | 648,120 |
| 2022-03-01 | $51.87 | $52.26 | $50.36 | $50.93 | $50.40 | 1,010,770 |
| 2022-02-28 | $51.85 | $52.35 | $51.18 | $51.61 | $51.07 | 798,611 |
| 2022-02-25 | $51.58 | $52.43 | $51.10 | $52.40 | $51.86 | 535,618 |
| 2022-02-24 | $50.21 | $51.42 | $49.66 | $51.25 | $50.72 | 673,873 |
| 2022-02-23 | $52.08 | $52.51 | $50.92 | $50.98 | $50.45 | 585,714 |
| 2022-02-22 | $50.79 | $51.93 | $50.49 | $51.45 | $50.92 | 777,695 |
| 2022-02-18 | $51.70 | $52.01 | $50.95 | $51.05 | $50.52 | 949,156 |
| 2022-02-17 | $52.29 | $52.43 | $51.63 | $51.70 | $51.16 | 589,123 |
| 2022-02-16 | $52.60 | $52.79 | $52.04 | $52.55 | $52.00 | 538,131 |
| 2022-02-15 | $52.50 | $52.98 | $52.18 | $52.60 | $51.61 | 946,518 |
| 2022-02-14 | $51.86 | $52.55 | $51.60 | $52.03 | $51.05 | 1,019,273 |
| 2022-02-11 | $52.90 | $53.32 | $51.18 | $51.92 | $50.94 | 1,349,643 |
| 2022-02-10 | $52.66 | $54.56 | $52.04 | $52.37 | $51.39 | 1,240,827 |
| 2022-02-09 | $52.62 | $53.61 | $52.62 | $53.58 | $52.57 | 684,625 |
| 2022-02-08 | $52.37 | $52.75 | $51.88 | $51.99 | $51.01 | 879,744 |
| 2022-02-07 | $52.80 | $53.13 | $52.18 | $52.36 | $51.38 | 817,828 |
| 2022-02-04 | $53.09 | $53.78 | $52.27 | $52.78 | $51.79 | 956,482 |
| 2022-02-03 | $52.70 | $53.75 | $52.70 | $53.39 | $52.39 | 787,763 |
| 2022-02-02 | $52.70 | $53.88 | $52.67 | $53.60 | $52.59 | 572,804 |
| 2022-02-01 | $52.89 | $53.08 | $52.16 | $52.54 | $51.55 | 596,631 |
| 2022-01-31 | $51.94 | $52.93 | $51.64 | $52.82 | $51.83 | 795,394 |
| 2022-01-28 | $51.11 | $52.31 | $50.71 | $52.31 | $51.33 | 1,558,081 |
| 2022-01-27 | $52.00 | $52.63 | $50.92 | $51.17 | $50.21 | 540,649 |
| 2022-01-26 | $51.60 | $52.79 | $51.15 | $51.58 | $50.61 | 852,134 |
| 2022-01-25 | $51.05 | $51.92 | $50.40 | $51.54 | $50.57 | 516,562 |
| 2022-01-24 | $50.98 | $51.98 | $49.81 | $51.70 | $50.73 | 591,672 |
| 2022-01-21 | $52.05 | $52.58 | $51.61 | $51.78 | $50.81 | 399,902 |
| 2022-01-20 | $53.75 | $53.94 | $52.01 | $52.09 | $51.11 | 617,114 |
| 2022-01-19 | $54.33 | $54.87 | $53.54 | $53.60 | $52.59 | 799,198 |
| 2022-01-18 | $54.09 | $54.46 | $53.67 | $54.18 | $53.16 | 614,575 |
| 2022-01-14 | $54.95 | $55.22 | $54.25 | $54.50 | $53.48 | 653,912 |
| 2022-01-13 | $54.92 | $55.53 | $54.42 | $55.22 | $54.18 | 580,124 |
| 2022-01-12 | $53.98 | $54.76 | $53.94 | $54.58 | $53.55 | 865,744 |
| 2022-01-11 | $53.93 | $54.06 | $52.86 | $53.99 | $52.98 | 551,441 |
| 2022-01-10 | $53.71 | $54.05 | $52.92 | $53.67 | $52.66 | 1,004,351 |
| 2022-01-07 | $53.39 | $53.79 | $53.04 | $53.28 | $52.28 | 844,252 |
| 2022-01-06 | $53.34 | $53.77 | $52.88 | $53.41 | $52.41 | 1,016,854 |
| 2022-01-05 | $55.37 | $55.49 | $53.28 | $53.32 | $52.32 | 456,965 |
| 2022-01-04 | $54.98 | $55.52 | $54.76 | $55.13 | $54.09 | 337,103 |
| 2022-01-03 | $54.69 | $54.78 | $53.26 | $54.61 | $53.58 | 486,151 |
| 2021-12-31 | $54.12 | $55.22 | $54.12 | $54.67 | $53.64 | 591,571 |
| 2021-12-30 | $54.41 | $55.22 | $54.02 | $54.26 | $53.24 | 1,095,855 |
| 2021-12-29 | $54.18 | $55.00 | $53.85 | $54.84 | $53.81 | 532,135 |
| 2021-12-28 | $53.80 | $54.20 | $53.32 | $53.99 | $52.98 | 399,292 |
| 2021-12-27 | $53.39 | $53.84 | $53.00 | $53.84 | $52.83 | 374,691 |
| 2021-12-23 | $53.85 | $54.00 | $52.70 | $53.24 | $52.24 | 462,001 |
| 2021-12-22 | $53.13 | $53.91 | $52.95 | $53.75 | $52.74 | 494,319 |
| 2021-12-21 | $52.46 | $53.72 | $52.36 | $52.78 | $51.79 | 703,262 |
| 2021-12-20 | $52.10 | $52.69 | $51.57 | $51.93 | $50.95 | 942,176 |
| 2021-12-17 | $52.77 | $53.42 | $52.17 | $52.62 | $51.63 | 2,892,003 |
| 2021-12-16 | $53.97 | $53.97 | $52.45 | $52.98 | $51.98 | 669,423 |
| 2021-12-15 | $53.15 | $54.40 | $53.09 | $54.22 | $53.20 | 474,190 |
| 2021-12-14 | $54.49 | $54.75 | $52.50 | $52.85 | $51.86 | 806,342 |
| 2021-12-13 | $52.21 | $54.56 | $52.20 | $54.28 | $53.26 | 753,731 |
| 2021-12-10 | $52.02 | $52.49 | $51.75 | $52.28 | $51.30 | 549,830 |
| 2021-12-09 | $52.75 | $53.03 | $51.80 | $51.82 | $50.85 | 560,328 |
| 2021-12-08 | $53.23 | $53.56 | $52.77 | $52.97 | $51.97 | 581,830 |
| 2021-12-07 | $52.83 | $53.41 | $52.62 | $52.90 | $51.91 | 494,532 |
| 2021-12-06 | $52.61 | $53.33 | $52.13 | $52.53 | $51.54 | 470,446 |
| 2021-12-03 | $51.95 | $52.68 | $51.50 | $51.88 | $50.90 | 732,038 |
| 2021-12-02 | $48.80 | $51.93 | $48.78 | $51.66 | $50.69 | 618,643 |
| 2021-12-01 | $51.42 | $51.42 | $48.98 | $48.99 | $48.07 | 757,093 |
| 2021-11-30 | $51.58 | $51.92 | $50.65 | $50.76 | $49.81 | 750,759 |
| 2021-11-29 | $51.60 | $52.46 | $51.36 | $51.87 | $50.90 | 425,593 |
| 2021-11-26 | $52.50 | $52.73 | $50.97 | $51.23 | $50.27 | 295,131 |
| 2021-11-24 | $52.59 | $53.34 | $52.46 | $53.15 | $52.15 | 423,132 |
| 2021-11-23 | $51.92 | $52.74 | $51.76 | $52.57 | $51.58 | 611,737 |
| 2021-11-22 | $52.36 | $52.65 | $51.76 | $51.86 | $50.89 | 760,141 |
| 2021-11-19 | $53.45 | $53.45 | $51.95 | $52.34 | $51.36 | 508,919 |
| 2021-11-18 | $53.78 | $54.00 | $53.24 | $53.52 | $52.51 | 612,821 |
| 2021-11-17 | $53.09 | $53.69 | $51.71 | $53.69 | $52.68 | 626,917 |
| 2021-11-16 | $54.26 | $54.36 | $53.16 | $53.50 | $52.49 | 472,200 |
| 2021-11-15 | $54.11 | $54.55 | $53.42 | $54.30 | $53.28 | 378,787 |
| 2021-11-12 | $53.12 | $54.01 | $53.02 | $53.78 | $52.77 | 597,186 |
| 2021-11-11 | $52.92 | $53.12 | $52.52 | $53.01 | $52.01 | 481,072 |
| 2021-11-10 | $52.66 | $53.17 | $52.54 | $52.88 | $51.89 | 353,146 |
| 2021-11-09 | $53.07 | $53.62 | $52.97 | $53.34 | $51.91 | 135,884 |
| 2021-11-08 | $53.81 | $53.81 | $52.77 | $53.13 | $51.70 | 365,491 |
| 2021-11-05 | $52.93 | $53.91 | $52.93 | $53.73 | $52.29 | 464,091 |
| 2021-11-04 | $53.97 | $53.97 | $52.19 | $52.45 | $51.04 | 546,989 |
| 2021-11-03 | $52.72 | $53.45 | $52.69 | $53.12 | $51.69 | 278,776 |
| 2021-11-02 | $53.22 | $53.39 | $52.73 | $52.76 | $51.34 | 324,166 |
| 2021-11-01 | $53.51 | $53.67 | $52.20 | $53.23 | $51.80 | 822,815 |
| 2021-10-29 | $51.25 | $53.88 | $51.25 | $53.61 | $52.17 | 1,637,948 |
| 2021-10-28 | $51.98 | $52.74 | $51.81 | $52.39 | $50.98 | 532,314 |
| 2021-10-27 | $51.58 | $52.05 | $51.27 | $51.67 | $50.28 | 428,671 |
| 2021-10-26 | $51.58 | $51.94 | $51.33 | $51.63 | $50.24 | 302,587 |
| 2021-10-25 | $51.59 | $51.70 | $50.96 | $51.50 | $50.12 | 391,708 |
| 2021-10-22 | $50.83 | $51.62 | $50.83 | $51.47 | $50.09 | 425,713 |
| 2021-10-21 | $50.78 | $50.98 | $50.43 | $50.78 | $49.41 | 468,600 |
| 2021-10-20 | $50.32 | $51.08 | $50.23 | $51.00 | $49.63 | 315,712 |
| 2021-10-19 | $51.28 | $51.33 | $50.28 | $50.39 | $49.03 | 236,947 |
| 2021-10-18 | $50.89 | $51.26 | $50.69 | $51.13 | $49.76 | 330,525 |
| 2021-10-15 | $51.25 | $51.92 | $50.73 | $51.07 | $49.70 | 396,060 |
| 2021-10-14 | $51.28 | $51.54 | $50.71 | $51.52 | $50.13 | 387,253 |
| 2021-10-13 | $50.82 | $51.06 | $50.20 | $50.66 | $49.30 | 366,432 |
| 2021-10-12 | $49.74 | $50.88 | $49.72 | $50.77 | $49.40 | 228,371 |
| 2021-10-11 | $50.20 | $50.43 | $49.66 | $49.96 | $48.62 | 343,297 |
| 2021-10-08 | $50.85 | $50.85 | $50.22 | $50.31 | $48.96 | 312,412 |
| 2021-10-07 | $50.43 | $50.78 | $50.18 | $50.62 | $49.26 | 326,349 |
| 2021-10-06 | $49.28 | $50.31 | $48.62 | $50.14 | $48.79 | 310,100 |
| 2021-10-05 | $49.84 | $49.89 | $49.21 | $49.61 | $48.28 | 482,307 |
| 2021-10-04 | $49.71 | $50.03 | $49.34 | $49.84 | $48.50 | 406,140 |
| 2021-10-01 | $49.02 | $50.01 | $48.50 | $49.69 | $48.35 | 382,355 |
| 2021-09-30 | $49.49 | $49.71 | $48.72 | $48.81 | $47.50 | 885,842 |
| 2021-09-29 | $49.39 | $49.76 | $49.11 | $49.43 | $48.10 | 512,712 |
| 2021-09-28 | $48.72 | $49.38 | $48.35 | $48.73 | $47.42 | 432,846 |
| 2021-09-27 | $49.80 | $50.23 | $49.02 | $49.07 | $47.75 | 459,132 |
| 2021-09-24 | $49.86 | $50.44 | $49.81 | $49.87 | $48.53 | 480,368 |
| 2021-09-23 | $49.51 | $50.38 | $49.51 | $50.06 | $48.71 | 482,612 |
| 2021-09-22 | $49.35 | $50.20 | $49.35 | $49.83 | $48.49 | 494,949 |
| 2021-09-21 | $50.02 | $50.24 | $49.29 | $49.33 | $48.00 | 440,712 |
| 2021-09-20 | $48.93 | $49.77 | $48.75 | $49.67 | $48.33 | 548,416 |
| 2021-09-17 | $50.00 | $50.04 | $49.40 | $49.54 | $48.21 | 1,827,117 |
| 2021-09-16 | $50.08 | $50.22 | $49.42 | $49.85 | $48.51 | 488,158 |
| 2021-09-15 | $50.16 | $50.73 | $49.99 | $50.09 | $48.74 | 520,476 |
| 2021-09-14 | $51.10 | $51.27 | $49.89 | $50.42 | $49.06 | 584,786 |
| 2021-09-13 | $50.78 | $51.28 | $50.46 | $50.96 | $49.59 | 589,867 |
| 2021-09-10 | $50.78 | $50.84 | $49.98 | $50.52 | $49.16 | 697,691 |
| 2021-09-09 | $51.67 | $51.67 | $50.73 | $50.77 | $49.40 | 395,835 |
| 2021-09-08 | $51.11 | $51.92 | $51.06 | $51.91 | $50.51 | 366,618 |
| 2021-09-07 | $52.04 | $52.04 | $50.95 | $51.33 | $49.95 | 738,236 |
| 2021-09-03 | $52.08 | $52.42 | $51.50 | $52.31 | $50.90 | 803,026 |
| 2021-09-02 | $51.56 | $52.12 | $51.29 | $52.11 | $50.71 | 1,151,731 |
| 2021-09-01 | $50.81 | $51.86 | $50.36 | $51.49 | $50.11 | 678,540 |
| 2021-08-31 | $51.66 | $51.70 | $50.48 | $50.82 | $49.45 | 1,358,099 |
| 2021-08-30 | $50.53 | $51.57 | $50.36 | $51.45 | $50.07 | 1,248,319 |
| 2021-08-27 | $50.93 | $51.23 | $50.58 | $50.63 | $49.27 | 507,925 |
| 2021-08-26 | $49.92 | $50.92 | $49.82 | $50.65 | $49.29 | 634,620 |
| 2021-08-25 | $49.51 | $50.25 | $49.22 | $49.81 | $48.47 | 319,894 |
| 2021-08-24 | $50.13 | $50.14 | $49.51 | $49.58 | $48.25 | 377,973 |
| 2021-08-23 | $50.54 | $50.84 | $49.75 | $50.10 | $48.75 | 406,327 |
| 2021-08-20 | $50.16 | $50.33 | $49.59 | $49.99 | $48.65 | 370,185 |
| 2021-08-19 | $49.81 | $50.07 | $49.49 | $50.04 | $48.69 | 340,310 |
| 2021-08-18 | $50.20 | $50.32 | $49.76 | $50.03 | $48.68 | 643,082 |
| 2021-08-17 | $50.15 | $50.27 | $49.50 | $50.25 | $48.90 | 430,261 |
| 2021-08-16 | $50.41 | $51.17 | $50.41 | $50.67 | $49.31 | 417,977 |
| 2021-08-13 | $50.18 | $50.42 | $49.87 | $50.41 | $49.05 | 219,614 |
| 2021-08-12 | $49.77 | $49.99 | $49.51 | $49.95 | $48.61 | 379,138 |
| 2021-08-11 | $50.39 | $50.66 | $49.97 | $50.03 | $48.26 | 418,132 |
| 2021-08-10 | $51.04 | $51.26 | $50.12 | $50.22 | $48.44 | 829,406 |
| 2021-08-09 | $51.51 | $51.51 | $50.69 | $50.78 | $48.98 | 944,210 |
| 2021-08-06 | $52.41 | $52.86 | $51.53 | $51.67 | $49.84 | 457,464 |
| 2021-08-05 | $51.84 | $52.21 | $51.53 | $52.17 | $50.32 | 388,437 |
| 2021-08-04 | $52.24 | $52.24 | $51.53 | $51.80 | $49.97 | 468,662 |
| 2021-08-03 | $51.93 | $52.26 | $51.44 | $52.14 | $50.29 | 561,263 |
| 2021-08-02 | $53.05 | $53.55 | $51.98 | $52.02 | $50.18 | 366,354 |
| 2021-07-30 | $52.34 | $53.97 | $52.12 | $52.64 | $50.78 | 844,353 |
| 2021-07-29 | $51.59 | $52.41 | $51.59 | $51.97 | $50.13 | 257,990 |
| 2021-07-28 | $51.75 | $51.95 | $51.24 | $51.45 | $49.63 | 391,437 |
| 2021-07-27 | $51.80 | $52.40 | $51.50 | $51.62 | $49.79 | 490,629 |
| 2021-07-26 | $51.92 | $52.36 | $51.42 | $51.76 | $49.93 | 718,193 |
| 2021-07-23 | $51.80 | $52.15 | $51.67 | $52.05 | $50.21 | 569,482 |
| 2021-07-22 | $51.25 | $51.56 | $50.77 | $51.52 | $49.70 | 735,255 |
| 2021-07-21 | $51.84 | $51.99 | $51.35 | $51.42 | $49.60 | 469,506 |
| 2021-07-20 | $50.47 | $51.78 | $50.43 | $51.45 | $49.63 | 891,517 |
| 2021-07-19 | $50.97 | $51.45 | $49.79 | $50.05 | $48.28 | 613,311 |
| 2021-07-16 | $51.53 | $51.83 | $51.31 | $51.58 | $49.75 | 1,119,397 |
| 2021-07-15 | $50.50 | $51.30 | $50.41 | $51.30 | $49.48 | 553,957 |
| 2021-07-14 | $49.63 | $50.92 | $49.59 | $50.63 | $48.84 | 1,090,725 |
| 2021-07-13 | $50.25 | $50.29 | $49.32 | $49.48 | $47.73 | 661,748 |
| 2021-07-12 | $49.80 | $50.47 | $49.60 | $50.41 | $48.63 | 898,883 |
| 2021-07-09 | $49.82 | $50.00 | $49.30 | $49.95 | $48.18 | 1,471,630 |
| 2021-07-08 | $49.22 | $49.46 | $48.41 | $49.31 | $47.56 | 562,870 |
| 2021-07-07 | $49.61 | $49.84 | $49.10 | $49.54 | $47.79 | 776,892 |
| 2021-07-06 | $48.69 | $49.74 | $47.96 | $49.62 | $47.86 | 769,245 |
| 2021-07-02 | $48.13 | $48.64 | $48.00 | $48.63 | $46.91 | 868,179 |
| 2021-07-01 | $47.64 | $48.51 | $47.08 | $47.94 | $46.24 | 726,077 |
| 2021-06-30 | $47.79 | $48.27 | $47.36 | $47.43 | $45.75 | 688,533 |
| 2021-06-29 | $48.30 | $48.81 | $47.52 | $47.86 | $46.17 | 1,116,495 |
| 2021-06-28 | $48.41 | $48.66 | $47.52 | $48.40 | $46.69 | 663,245 |
| 2021-06-25 | $48.29 | $48.52 | $47.88 | $48.50 | $46.78 | 1,137,532 |
| 2021-06-24 | $48.23 | $48.31 | $47.75 | $48.18 | $46.47 | 1,067,887 |
| 2021-06-23 | $48.25 | $48.53 | $47.89 | $48.21 | $46.50 | 1,425,449 |
| 2021-06-22 | $48.49 | $48.75 | $47.77 | $48.40 | $46.69 | 1,820,090 |
| 2021-06-21 | $47.33 | $48.78 | $47.05 | $48.42 | $46.71 | 794,806 |
| 2021-06-18 | $47.36 | $48.07 | $47.04 | $47.18 | $45.51 | 2,836,006 |
| 2021-06-17 | $48.66 | $48.74 | $47.75 | $47.92 | $46.22 | 1,185,825 |
| 2021-06-16 | $49.07 | $49.86 | $48.81 | $48.82 | $47.09 | 748,289 |
| 2021-06-15 | $49.86 | $50.18 | $49.23 | $49.24 | $47.50 | 996,699 |
| 2021-06-14 | $50.31 | $50.36 | $49.70 | $49.89 | $48.12 | 1,073,849 |
| 2021-06-11 | $50.17 | $50.23 | $49.45 | $50.23 | $48.45 | 694,919 |
| 2021-06-10 | $49.95 | $50.38 | $49.84 | $50.04 | $48.27 | 760,214 |
| 2021-06-09 | $49.68 | $50.33 | $49.57 | $50.01 | $48.24 | 591,872 |
| 2021-06-08 | $49.45 | $49.99 | $49.34 | $49.77 | $48.01 | 649,092 |
| 2021-06-07 | $48.93 | $49.70 | $48.61 | $49.50 | $47.75 | 824,591 |
| 2021-06-04 | $48.31 | $48.82 | $47.99 | $48.75 | $47.02 | 1,081,935 |
| 2021-06-03 | $48.73 | $48.77 | $47.88 | $48.33 | $46.62 | 870,982 |
| 2021-06-02 | $48.07 | $48.22 | $47.04 | $48.18 | $46.47 | 594,228 |
| 2021-06-01 | $46.69 | $47.38 | $46.56 | $47.37 | $45.69 | 463,830 |
| 2021-05-28 | $46.15 | $46.79 | $46.01 | $46.58 | $44.93 | 371,699 |
| 2021-05-27 | $47.25 | $47.48 | $45.84 | $45.96 | $44.33 | 770,516 |
| 2021-05-26 | $46.31 | $47.07 | $46.04 | $47.01 | $45.35 | 1,027,495 |
| 2021-05-25 | $46.00 | $46.24 | $45.89 | $46.13 | $44.50 | 576,707 |
| 2021-05-24 | $45.42 | $46.24 | $45.40 | $46.01 | $44.38 | 582,571 |
| 2021-05-21 | $45.47 | $45.51 | $44.86 | $45.44 | $43.83 | 382,778 |
| 2021-05-20 | $44.92 | $45.27 | $44.32 | $45.17 | $43.57 | 668,620 |
| 2021-05-19 | $44.65 | $45.10 | $43.89 | $44.54 | $42.96 | 718,381 |
| 2021-05-18 | $44.91 | $45.50 | $44.67 | $45.18 | $43.58 | 543,847 |
| 2021-05-17 | $44.69 | $44.94 | $44.30 | $44.72 | $43.14 | 649,859 |
| 2021-05-14 | $44.03 | $44.88 | $43.95 | $44.58 | $43.00 | 461,875 |
| 2021-05-13 | $42.98 | $44.33 | $42.96 | $43.88 | $42.33 | 738,739 |
| 2021-05-12 | $44.35 | $44.58 | $43.25 | $43.42 | $41.48 | 357,073 |
| 2021-05-11 | $43.98 | $44.85 | $43.53 | $44.62 | $42.62 | 614,600 |
| 2021-05-10 | $44.52 | $44.94 | $44.08 | $44.47 | $42.48 | 287,180 |
| 2021-05-07 | $43.88 | $44.45 | $43.72 | $44.34 | $42.36 | 344,638 |
| 2021-05-06 | $43.24 | $44.13 | $43.10 | $44.12 | $42.15 | 341,389 |
| 2021-05-05 | $44.32 | $44.32 | $43.11 | $43.32 | $41.38 | 369,300 |
| 2021-05-04 | $44.54 | $44.83 | $44.06 | $44.32 | $42.34 | 452,846 |
| 2021-05-03 | $45.69 | $45.77 | $44.57 | $44.60 | $42.60 | 568,601 |
| 2021-04-30 | $44.54 | $45.29 | $44.54 | $45.15 | $43.13 | 400,600 |
| 2021-04-29 | $45.25 | $45.65 | $44.74 | $45.04 | $43.02 | 430,770 |
| 2021-04-28 | $45.58 | $46.16 | $44.99 | $45.14 | $43.12 | 420,243 |
| 2021-04-27 | $45.01 | $45.68 | $44.69 | $45.60 | $43.56 | 710,823 |
| 2021-04-26 | $46.03 | $46.63 | $45.01 | $45.25 | $43.23 | 962,158 |
| 2021-04-23 | $46.31 | $46.98 | $45.91 | $45.91 | $43.86 | 1,031,023 |
| 2021-04-22 | $46.00 | $46.74 | $45.60 | $46.34 | $44.27 | 408,072 |
| 2021-04-21 | $45.93 | $46.25 | $45.41 | $46.01 | $43.95 | 512,011 |
| 2021-04-20 | $45.25 | $45.79 | $45.04 | $45.70 | $43.65 | 334,632 |
| 2021-04-19 | $44.51 | $45.00 | $44.07 | $45.00 | $42.99 | 498,777 |
| 2021-04-16 | $44.75 | $44.90 | $44.28 | $44.45 | $42.46 | 324,219 |
| 2021-04-15 | $43.02 | $44.31 | $42.54 | $44.28 | $42.30 | 365,042 |
| 2021-04-14 | $43.37 | $43.60 | $42.74 | $42.83 | $40.91 | 459,579 |
| 2021-04-13 | $42.59 | $43.30 | $42.11 | $43.25 | $41.31 | 923,262 |
| 2021-04-12 | $42.70 | $42.86 | $42.03 | $42.86 | $40.94 | 929,390 |
| 2021-04-09 | $42.48 | $42.98 | $41.90 | $42.76 | $40.85 | 589,475 |
| 2021-04-08 | $42.80 | $43.40 | $42.07 | $42.31 | $40.42 | 450,111 |
| 2021-04-07 | $42.61 | $42.78 | $42.22 | $42.78 | $40.87 | 1,479,882 |
| 2021-04-06 | $42.50 | $42.69 | $42.07 | $42.38 | $40.48 | 830,040 |
| 2021-04-05 | $43.19 | $43.47 | $42.22 | $42.54 | $40.64 | 538,232 |
| 2021-04-01 | $43.33 | $43.63 | $42.52 | $43.00 | $41.08 | 865,185 |
| 2021-03-31 | $43.95 | $44.17 | $42.74 | $42.76 | $40.85 | 1,257,161 |
| 2021-03-30 | $44.17 | $44.92 | $43.91 | $43.98 | $42.01 | 1,605,646 |
| 2021-03-29 | $44.68 | $45.36 | $44.07 | $44.49 | $42.50 | 994,190 |
| 2021-03-26 | $44.70 | $45.25 | $44.61 | $45.20 | $43.18 | 579,137 |
| 2021-03-25 | $43.52 | $44.61 | $43.06 | $44.40 | $42.41 | 645,570 |
| 2021-03-24 | $43.96 | $44.49 | $43.46 | $43.61 | $41.66 | 896,556 |
| 2021-03-23 | $43.79 | $44.40 | $43.36 | $44.13 | $42.16 | 1,090,726 |
| 2021-03-22 | $42.96 | $43.92 | $42.82 | $43.80 | $41.84 | 868,544 |
| 2021-03-19 | $44.84 | $44.84 | $43.01 | $43.04 | $41.11 | 2,254,761 |
| 2021-03-18 | $44.80 | $45.37 | $43.72 | $45.01 | $43.00 | 761,155 |
| 2021-03-17 | $45.00 | $45.23 | $43.78 | $44.94 | $42.93 | 1,148,809 |
| 2021-03-16 | $45.38 | $45.89 | $44.44 | $44.70 | $42.70 | 2,065,051 |
| 2021-03-15 | $44.80 | $45.83 | $44.15 | $45.40 | $43.37 | 1,664,280 |
| 2021-03-12 | $42.99 | $44.44 | $42.99 | $44.30 | $42.32 | 1,979,317 |
| 2021-03-11 | $42.50 | $43.40 | $42.19 | $43.16 | $41.23 | 720,102 |
| 2021-03-10 | $41.95 | $42.95 | $41.22 | $42.56 | $40.66 | 756,764 |
| 2021-03-09 | $42.50 | $42.71 | $41.51 | $42.00 | $40.12 | 858,984 |
| 2021-03-08 | $41.25 | $42.47 | $40.81 | $42.14 | $40.25 | 1,507,904 |
| 2021-03-05 | $41.87 | $42.20 | $40.05 | $41.25 | $39.40 | 2,018,767 |
| 2021-03-04 | $42.13 | $42.34 | $41.37 | $41.39 | $39.54 | 1,059,384 |
| 2021-03-03 | $41.98 | $42.50 | $41.68 | $42.20 | $40.31 | 448,584 |
| 2021-03-02 | $41.49 | $42.33 | $41.23 | $41.91 | $40.03 | 854,001 |
| 2021-03-01 | $41.90 | $42.67 | $41.24 | $41.53 | $39.67 | 676,477 |
| 2021-02-26 | $41.59 | $41.99 | $40.47 | $40.88 | $39.05 | 1,000,881 |
| 2021-02-25 | $42.78 | $42.97 | $41.26 | $41.33 | $39.48 | 566,791 |
| 2021-02-24 | $43.53 | $43.53 | $42.10 | $42.79 | $40.88 | 1,386,541 |
| 2021-02-23 | $42.38 | $43.18 | $42.36 | $43.00 | $41.08 | 1,021,056 |
| 2021-02-22 | $42.61 | $43.13 | $42.15 | $42.75 | $40.84 | 795,903 |
| 2021-02-19 | $42.40 | $42.86 | $42.13 | $42.54 | $40.64 | 870,714 |
| 2021-02-18 | $42.18 | $42.99 | $42.08 | $42.15 | $40.26 | 765,312 |
| 2021-02-17 | $42.17 | $42.63 | $41.76 | $42.36 | $40.46 | 668,957 |
| 2021-02-16 | $42.39 | $42.64 | $41.67 | $42.39 | $40.49 | 573,311 |
| 2021-02-12 | $41.73 | $42.63 | $41.46 | $42.38 | $40.48 | 973,917 |
| 2021-02-11 | $40.56 | $42.84 | $40.56 | $41.43 | $39.58 | 2,255,956 |
| 2021-02-10 | $41.67 | $42.21 | $40.80 | $41.14 | $38.90 | 624,516 |
| 2021-02-09 | $41.77 | $42.36 | $41.19 | $41.36 | $39.10 | 997,674 |
| 2021-02-08 | $40.39 | $41.85 | $40.13 | $41.46 | $39.20 | 817,878 |
| 2021-02-05 | $40.49 | $41.26 | $40.22 | $40.44 | $38.23 | 1,590,930 |
| 2021-02-04 | $39.51 | $40.42 | $39.30 | $40.30 | $38.10 | 2,349,842 |
| 2021-02-03 | $39.80 | $40.16 | $39.41 | $39.58 | $37.42 | 494,927 |
| 2021-02-02 | $40.25 | $40.60 | $39.54 | $40.08 | $37.89 | 1,618,040 |
| 2021-02-01 | $39.00 | $40.22 | $38.40 | $40.16 | $37.97 | 1,065,247 |
| 2021-01-29 | $38.32 | $39.38 | $37.86 | $38.77 | $36.65 | 1,538,997 |
| 2021-01-28 | $37.97 | $39.44 | $37.51 | $38.41 | $36.31 | 946,306 |
| 2021-01-27 | $38.57 | $39.23 | $37.56 | $37.71 | $35.65 | 621,312 |
| 2021-01-26 | $39.23 | $39.80 | $38.93 | $39.00 | $36.87 | 4,323,553 |
| 2021-01-25 | $38.97 | $39.63 | $38.67 | $39.21 | $37.07 | 826,237 |
| 2021-01-22 | $38.85 | $39.64 | $38.52 | $39.20 | $37.06 | 1,433,780 |
| 2021-01-21 | $39.30 | $39.60 | $38.73 | $39.39 | $37.24 | 765,668 |
| 2021-01-20 | $38.46 | $39.78 | $38.20 | $39.49 | $37.34 | 1,120,220 |
| 2021-01-19 | $38.93 | $38.93 | $37.94 | $38.43 | $36.33 | 729,817 |
| 2021-01-15 | $38.42 | $38.89 | $37.72 | $38.53 | $36.43 | 674,238 |
| 2021-01-14 | $38.49 | $38.95 | $38.10 | $38.48 | $36.38 | 723,201 |
| 2021-01-13 | $37.17 | $39.01 | $37.17 | $38.50 | $36.40 | 1,942,921 |
| 2021-01-12 | $36.83 | $37.35 | $36.68 | $37.14 | $35.11 | 778,226 |
| 2021-01-11 | $37.28 | $37.95 | $36.85 | $36.90 | $34.89 | 874,754 |
| 2021-01-08 | $37.34 | $38.66 | $37.15 | $37.53 | $35.48 | 729,055 |
| 2021-01-07 | $37.64 | $37.96 | $36.93 | $37.10 | $35.08 | 1,932,737 |
| 2021-01-06 | $38.10 | $38.68 | $37.40 | $37.73 | $35.67 | 1,787,064 |
| 2021-01-05 | $37.91 | $38.25 | $37.66 | $37.90 | $35.83 | 2,026,779 |
| 2021-01-04 | $38.73 | $38.73 | $37.93 | $38.00 | $35.93 | 1,862,640 |
| 2020-12-31 | $38.30 | $38.62 | $37.68 | $38.41 | $36.31 | 666,097 |
| 2020-12-30 | $37.92 | $38.66 | $37.86 | $38.39 | $36.30 | 668,808 |
| 2020-12-29 | $38.40 | $38.79 | $37.91 | $38.00 | $35.93 | 1,013,887 |
| 2020-12-28 | $37.92 | $38.60 | $37.83 | $38.36 | $36.27 | 1,306,541 |
| 2020-12-24 | $38.64 | $38.80 | $37.22 | $37.94 | $35.87 | 456,660 |
| 2020-12-23 | $38.98 | $38.98 | $38.11 | $38.20 | $36.12 | 1,604,931 |
| 2020-12-22 | $39.00 | $39.14 | $37.91 | $38.47 | $36.37 | 991,801 |
| 2020-12-21 | $37.00 | $38.85 | $36.74 | $38.79 | $36.67 | 2,033,383 |
| 2020-12-18 | $39.29 | $39.29 | $37.00 | $37.25 | $35.22 | 27,123,579 |
| 2020-12-17 | $39.20 | $41.00 | $38.96 | $39.16 | $37.02 | 1,957,855 |
| 2020-12-16 | $38.17 | $40.32 | $37.51 | $39.85 | $37.68 | 6,522,727 |
| 2020-12-15 | $36.00 | $39.79 | $35.99 | $37.95 | $35.88 | 2,393,562 |
Apartment Income REIT Corp - Class A (AIRC) News Headlines
.jpg)
Blackstone Making $10 Billion Multifamily Purchase, Going on the Real Estate Offensive
None
wsj.com April 8, 2024.jpg)
Blackstone to take Apartment Income REIT private for $10 bln, WSJ reports
None
reuters.com April 8, 2024.jpg)
Recent Apartment Income REIT Corp - Class A (AIRC) News
.jpg)
.jpg)
Similar Companies to Apartment Income REIT Corp - Class A (AIRC) in the REIT-Residential Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Communities Inc | SUI | REIT-Residential | Real Estate | 12,000 |
| Invitation Homes Inc | INVH | REIT-Residential | Real Estate | 12,000 |
| Equity Residential Properties Trust | EQR | REIT-Residential | Real Estate | 8,400 |
| Avalonbay Communities Inc | AVB | REIT-Residential | Real Estate | 7,200 |
| Equity Lifestyle Properties Inc | ELS | REIT-Residential | Real Estate | 4,500 |
| Camden Property Trust | CPT | REIT-Residential | Real Estate | 3,520 |
| Essex Property Trust Inc | ESS | REIT-Residential | Real Estate | 3,195 |
| UDR Inc | UDR | REIT-Residential | Real Estate | 3,000 |
| Independence Realty Trust Inc | IRT | REIT-Residential | Real Estate | 1,330 |
| American Campus Communities Inc | ACC | REIT-Residential | Real Estate | 769 |