Below are the 1685 trading days of historical prices for SAFE.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1685 | NYSE | SAFE | Mon, Mar 4, 2024 | 20.80 | 20.90 | 20.18 | 20.60 | 1684 | NYSE | SAFE | Fri, Mar 1, 2024 | 20.16 | 20.87 | 19.87 | 20.84 | 1683 | NYSE | SAFE | Thu, Feb 29, 2024 | 19.98 | 20.53 | 19.92 | 20.12 | 1682 | NYSE | SAFE | Wed, Feb 28, 2024 | 19.50 | 20.04 | 19.50 | 19.54 | 1681 | NYSE | SAFE | Tue, Feb 27, 2024 | 20.00 | 20.10 | 19.62 | 19.77 | 1680 | NYSE | SAFE | Mon, Feb 26, 2024 | 20.05 | 20.19 | 19.52 | 19.66 | 1679 | NYSE | SAFE | Fri, Feb 23, 2024 | 20.17 | 20.50 | 20.00 | 20.24 | 1678 | NYSE | SAFE | Thu, Feb 22, 2024 | 20.61 | 20.82 | 20.24 | 20.28 | 1677 | NYSE | SAFE | Wed, Feb 21, 2024 | 20.81 | 21.11 | 20.73 | 20.74 | 1676 | NYSE | SAFE | Tue, Feb 20, 2024 | 20.90 | 21.25 | 20.81 | 20.96 | 1675 | NYSE | SAFE | Fri, Feb 16, 2024 | 21.01 | 21.47 | 20.74 | 21.24 | 1674 | NYSE | SAFE | Thu, Feb 15, 2024 | 20.55 | 21.67 | 20.55 | 21.51 | 1673 | NYSE | SAFE | Wed, Feb 14, 2024 | 19.90 | 20.45 | 19.48 | 20.16 | 1672 | NYSE | SAFE | Tue, Feb 13, 2024 | 19.97 | 20.20 | 19.17 | 19.61 | 1671 | NYSE | SAFE | Mon, Feb 12, 2024 | 20.75 | 21.25 | 20.65 | 20.83 | 1670 | NYSE | SAFE | Fri, Feb 9, 2024 | 20.71 | 20.73 | 20.35 | 20.58 | 1669 | NYSE | SAFE | Thu, Feb 8, 2024 | 20.21 | 20.80 | 20.09 | 20.60 | 1668 | NYSE | SAFE | Wed, Feb 7, 2024 | 20.53 | 20.53 | 20.09 | 20.22 | 1667 | NYSE | SAFE | Tue, Feb 6, 2024 | 20.43 | 20.72 | 20.32 | 20.46 | 1666 | NYSE | SAFE | Mon, Feb 5, 2024 | 20.25 | 20.89 | 20.10 | 20.51 | 1665 | NYSE | SAFE | Fri, Feb 2, 2024 | 20.66 | 20.86 | 20.18 | 20.68 | 1664 | NYSE | SAFE | Thu, Feb 1, 2024 | 19.99 | 20.98 | 19.91 | 20.97 | 1663 | NYSE | SAFE | Wed, Jan 31, 2024 | 20.49 | 20.70 | 19.76 | 19.86 | 1662 | NYSE | SAFE | Tue, Jan 30, 2024 | 20.70 | 20.81 | 20.31 | 20.41 | 1661 | NYSE | SAFE | Mon, Jan 29, 2024 | 20.53 | 20.98 | 20.30 | 20.97 | 1660 | NYSE | SAFE | Fri, Jan 26, 2024 | 20.75 | 21.08 | 20.52 | 20.52 | 1659 | NYSE | SAFE | Thu, Jan 25, 2024 | 20.99 | 21.13 | 20.46 | 20.55 | 1658 | NYSE | SAFE | Wed, Jan 24, 2024 | 21.66 | 21.66 | 20.38 | 20.49 | 1657 | NYSE | SAFE | Tue, Jan 23, 2024 | 22.17 | 22.26 | 20.92 | 21.21 | 1656 | NYSE | SAFE | Mon, Jan 22, 2024 | 20.45 | 21.43 | 20.44 | 21.10 | 1655 | NYSE | SAFE | Fri, Jan 19, 2024 | 19.62 | 20.36 | 19.35 | 20.27 | 1654 | NYSE | SAFE | Thu, Jan 18, 2024 | 20.05 | 20.05 | 19.24 | 19.51 | 1653 | NYSE | SAFE | Wed, Jan 17, 2024 | 20.97 | 20.99 | 19.61 | 19.91 | 1652 | NYSE | SAFE | Tue, Jan 16, 2024 | 21.69 | 21.96 | 21.45 | 21.53 | 1651 | NYSE | SAFE | Fri, Jan 12, 2024 | 22.28 | 22.42 | 21.84 | 22.05 | 1650 | NYSE | SAFE | Thu, Jan 11, 2024 | 22.42 | 22.42 | 21.56 | 21.79 | 1649 | NYSE | SAFE | Wed, Jan 10, 2024 | 22.60 | 22.83 | 22.34 | 22.41 | 1648 | NYSE | SAFE | Tue, Jan 9, 2024 | 22.81 | 22.81 | 22.42 | 22.70 | 1647 | NYSE | SAFE | Mon, Jan 8, 2024 | 22.70 | 23.20 | 22.70 | 23.14 | 1646 | NYSE | SAFE | Fri, Jan 5, 2024 | 22.77 | 23.21 | 22.54 | 22.82 | 1645 | NYSE | SAFE | Thu, Jan 4, 2024 | 23.45 | 23.50 | 22.93 | 23.10 | 1644 | NYSE | SAFE | Wed, Jan 3, 2024 | 23.32 | 23.46 | 22.57 | 23.02 | 1643 | NYSE | SAFE | Tue, Jan 2, 2024 | 23.40 | 24.03 | 23.30 | 23.70 | 1642 | NYSE | SAFE | Fri, Dec 29, 2023 | 23.61 | 23.74 | 23.14 | 23.40 | 1641 | NYSE | SAFE | Thu, Dec 28, 2023 | 23.00 | 23.73 | 23.00 | 23.73 | 1640 | NYSE | SAFE | Wed, Dec 27, 2023 | 22.84 | 23.55 | 22.79 | 23.05 | 1639 | NYSE | SAFE | Tue, Dec 26, 2023 | 22.65 | 22.88 | 22.43 | 22.82 | 1638 | NYSE | SAFE | Fri, Dec 22, 2023 | 22.68 | 23.12 | 22.29 | 22.43 | 1637 | NYSE | SAFE | Thu, Dec 21, 2023 | 22.53 | 22.60 | 22.15 | 22.55 | 1636 | NYSE | SAFE | Wed, Dec 20, 2023 | 22.50 | 22.99 | 22.11 | 22.15 | 1635 | NYSE | SAFE | Tue, Dec 19, 2023 | 23.00 | 23.20 | 22.67 | 22.69 | 1634 | NYSE | SAFE | Mon, Dec 18, 2023 | 22.83 | 23.29 | 22.58 | 22.70 | 1633 | NYSE | SAFE | Fri, Dec 15, 2023 | 23.53 | 23.68 | 22.35 | 22.81 | 1632 | NYSE | SAFE | Thu, Dec 14, 2023 | 23.04 | 23.90 | 22.96 | 23.58 | 1631 | NYSE | SAFE | Wed, Dec 13, 2023 | 21.12 | 22.50 | 20.65 | 22.17 | 1630 | NYSE | SAFE | Tue, Dec 12, 2023 | 21.41 | 21.59 | 21.03 | 21.19 | 1629 | NYSE | SAFE | Mon, Dec 11, 2023 | 21.86 | 22.33 | 21.45 | 21.46 | 1628 | NYSE | SAFE | Fri, Dec 8, 2023 | 21.79 | 22.08 | 21.36 | 21.83 | 1627 | NYSE | SAFE | Thu, Dec 7, 2023 | 21.83 | 21.93 | 21.39 | 21.89 | 1626 | NYSE | SAFE | Wed, Dec 6, 2023 | 22.00 | 22.86 | 21.70 | 21.77 | 1625 | NYSE | SAFE | Tue, Dec 5, 2023 | 22.10 | 22.26 | 21.70 | 21.95 | 1624 | NYSE | SAFE | Mon, Dec 4, 2023 | 21.55 | 22.22 | 21.50 | 22.11 | 1623 | NYSE | SAFE | Fri, Dec 1, 2023 | 19.77 | 21.84 | 19.60 | 21.77 | 1622 | NYSE | SAFE | Thu, Nov 30, 2023 | 20.00 | 20.00 | 19.50 | 19.69 | 1621 | NYSE | SAFE | Wed, Nov 29, 2023 | 19.56 | 19.98 | 19.53 | 19.78 | 1620 | NYSE | SAFE | Tue, Nov 28, 2023 | 19.36 | 19.63 | 19.22 | 19.30 | 1619 | NYSE | SAFE | Mon, Nov 27, 2023 | 19.31 | 19.76 | 19.17 | 19.60 | 1618 | NYSE | SAFE | Fri, Nov 24, 2023 | 19.44 | 19.69 | 19.22 | 19.49 | 1617 | NYSE | SAFE | Wed, Nov 22, 2023 | 19.12 | 19.51 | 19.04 | 19.34 | 1616 | NYSE | SAFE | Tue, Nov 21, 2023 | 18.64 | 18.82 | 18.17 | 18.77 | 1615 | NYSE | SAFE | Mon, Nov 20, 2023 | 18.75 | 18.93 | 18.54 | 18.89 | 1614 | NYSE | SAFE | Fri, Nov 17, 2023 | 18.86 | 18.86 | 18.40 | 18.57 | 1613 | NYSE | SAFE | Thu, Nov 16, 2023 | 19.30 | 19.46 | 18.63 | 18.66 | 1612 | NYSE | SAFE | Wed, Nov 15, 2023 | 19.13 | 19.93 | 19.04 | 19.38 | 1611 | NYSE | SAFE | Tue, Nov 14, 2023 | 17.82 | 19.33 | 17.74 | 19.16 | 1610 | NYSE | SAFE | Mon, Nov 13, 2023 | 16.74 | 16.89 | 16.45 | 16.75 | 1609 | NYSE | SAFE | Fri, Nov 10, 2023 | 16.76 | 17.06 | 16.27 | 16.92 | 1608 | NYSE | SAFE | Thu, Nov 9, 2023 | 17.15 | 17.32 | 16.55 | 16.61 | 1607 | NYSE | SAFE | Wed, Nov 8, 2023 | 17.21 | 17.32 | 16.77 | 16.90 | 1606 | NYSE | SAFE | Tue, Nov 7, 2023 | 17.55 | 17.64 | 16.84 | 17.28 | 1605 | NYSE | SAFE | Mon, Nov 6, 2023 | 17.79 | 17.92 | 17.57 | 17.65 | 1604 | NYSE | SAFE | Fri, Nov 3, 2023 | 17.07 | 18.06 | 16.95 | 17.79 | 1603 | NYSE | SAFE | Thu, Nov 2, 2023 | 16.43 | 16.77 | 16.14 | 16.64 | 1602 | NYSE | SAFE | Wed, Nov 1, 2023 | 16.00 | 16.28 | 15.35 | 15.88 | 1601 | NYSE | SAFE | Tue, Oct 31, 2023 | 16.39 | 16.51 | 16.08 | 16.27 | 1600 | NYSE | SAFE | Mon, Oct 30, 2023 | 15.68 | 16.41 | 15.43 | 16.30 | 1599 | NYSE | SAFE | Fri, Oct 27, 2023 | 15.73 | 15.73 | 15.00 | 15.12 | 1598 | NYSE | SAFE | Thu, Oct 26, 2023 | 15.37 | 15.76 | 15.37 | 15.62 | 1597 | NYSE | SAFE | Wed, Oct 25, 2023 | 15.47 | 15.51 | 15.03 | 15.21 | 1596 | NYSE | SAFE | Tue, Oct 24, 2023 | 15.24 | 15.75 | 15.24 | 15.71 | 1595 | NYSE | SAFE | Mon, Oct 23, 2023 | 15.18 | 15.49 | 15.00 | 15.07 | 1594 | NYSE | SAFE | Fri, Oct 20, 2023 | 15.64 | 15.87 | 15.31 | 15.34 | 1593 | NYSE | SAFE | Thu, Oct 19, 2023 | 15.69 | 15.98 | 15.55 | 15.60 | 1592 | NYSE | SAFE | Wed, Oct 18, 2023 | 16.44 | 16.53 | 15.71 | 15.79 | 1591 | NYSE | SAFE | Tue, Oct 17, 2023 | 16.71 | 17.11 | 16.64 | 16.65 | 1590 | NYSE | SAFE | Mon, Oct 16, 2023 | 16.60 | 17.07 | 16.44 | 16.93 | 1589 | NYSE | SAFE | Fri, Oct 13, 2023 | 16.95 | 17.10 | 16.23 | 16.42 | 1588 | NYSE | SAFE | Thu, Oct 12, 2023 | 17.23 | 17.23 | 16.58 | 16.72 | 1587 | NYSE | SAFE | Wed, Oct 11, 2023 | 17.44 | 17.60 | 17.12 | 17.23 | 1586 | NYSE | SAFE | Tue, Oct 10, 2023 | 16.50 | 17.40 | 16.43 | 17.24 | 1585 | NYSE | SAFE | Mon, Oct 9, 2023 | 15.82 | 16.44 | 15.78 | 16.41 | 1584 | NYSE | SAFE | Fri, Oct 6, 2023 | 15.92 | 16.34 | 15.72 | 16.01 | 1583 | NYSE | SAFE | Thu, Oct 5, 2023 | 16.79 | 16.82 | 15.95 | 16.16 | 1582 | NYSE | SAFE | Wed, Oct 4, 2023 | 16.78 | 16.88 | 16.37 | 16.82 | 1581 | NYSE | SAFE | Tue, Oct 3, 2023 | 16.82 | 17.29 | 16.48 | 16.57 | 1580 | NYSE | SAFE | Mon, Oct 2, 2023 | 17.80 | 17.80 | 16.63 | 17.03 | 1579 | NYSE | SAFE | Fri, Sep 29, 2023 | 17.76 | 18.02 | 17.50 | 17.80 | 1578 | NYSE | SAFE | Thu, Sep 28, 2023 | 17.36 | 17.79 | 17.30 | 17.49 | 1577 | NYSE | SAFE | Wed, Sep 27, 2023 | 18.12 | 18.35 | 17.55 | 17.40 | 1576 | NYSE | SAFE | Tue, Sep 26, 2023 | 18.27 | 18.39 | 17.94 | 18.05 | 1575 | NYSE | SAFE | Mon, Sep 25, 2023 | 18.27 | 18.83 | 18.10 | 18.49 | 1574 | NYSE | SAFE | Fri, Sep 22, 2023 | 18.38 | 18.54 | 18.27 | 18.39 | 1573 | NYSE | SAFE | Thu, Sep 21, 2023 | 19.30 | 19.30 | 18.34 | 18.36 | 1572 | NYSE | SAFE | Wed, Sep 20, 2023 | 19.52 | 19.89 | 19.37 | 19.45 | 1571 | NYSE | SAFE | Tue, Sep 19, 2023 | 19.32 | 19.93 | 19.32 | 19.36 | 1570 | NYSE | SAFE | Mon, Sep 18, 2023 | 19.21 | 19.34 | 18.75 | 19.31 | 1569 | NYSE | SAFE | Fri, Sep 15, 2023 | 19.49 | 19.84 | 19.32 | 19.36 | 1568 | NYSE | SAFE | Thu, Sep 14, 2023 | 19.42 | 20.02 | 19.42 | 19.56 | 1567 | NYSE | SAFE | Wed, Sep 13, 2023 | 19.27 | 19.69 | 19.24 | 19.32 | 1566 | NYSE | SAFE | Tue, Sep 12, 2023 | 18.95 | 19.45 | 18.95 | 19.28 | 1565 | NYSE | SAFE | Mon, Sep 11, 2023 | 19.78 | 19.86 | 19.09 | 19.11 | 1564 | NYSE | SAFE | Fri, Sep 8, 2023 | 19.58 | 19.83 | 19.50 | 19.69 | 1563 | NYSE | SAFE | Thu, Sep 7, 2023 | 19.11 | 19.74 | 18.91 | 19.67 | 1562 | NYSE | SAFE | Wed, Sep 6, 2023 | 19.35 | 19.83 | 18.88 | 19.15 | 1561 | NYSE | SAFE | Tue, Sep 5, 2023 | 20.88 | 20.88 | 19.35 | 19.35 | 1560 | NYSE | SAFE | Fri, Sep 1, 2023 | 21.39 | 21.43 | 20.88 | 21.00 | 1559 | NYSE | SAFE | Thu, Aug 31, 2023 | 21.00 | 21.34 | 20.98 | 21.28 | 1558 | NYSE | SAFE | Wed, Aug 30, 2023 | 21.00 | 21.12 | 20.75 | 20.98 | 1557 | NYSE | SAFE | Tue, Aug 29, 2023 | 20.85 | 21.35 | 20.73 | 21.03 | 1556 | NYSE | SAFE | Mon, Aug 28, 2023 | 20.50 | 21.10 | 20.50 | 20.92 | 1555 | NYSE | SAFE | Fri, Aug 25, 2023 | 20.68 | 20.70 | 20.38 | 20.53 | 1554 | NYSE | SAFE | Thu, Aug 24, 2023 | 20.51 | 20.80 | 20.40 | 20.56 | 1553 | NYSE | SAFE | Wed, Aug 23, 2023 | 20.70 | 20.88 | 20.45 | 20.73 | 1552 | NYSE | SAFE | Tue, Aug 22, 2023 | 20.59 | 20.59 | 20.07 | 20.37 | 1551 | NYSE | SAFE | Mon, Aug 21, 2023 | 20.12 | 20.50 | 19.92 | 20.49 | 1550 | NYSE | SAFE | Fri, Aug 18, 2023 | 19.81 | 20.13 | 19.71 | 20.00 | 1549 | NYSE | SAFE | Thu, Aug 17, 2023 | 20.00 | 20.41 | 19.91 | 20.10 | 1548 | NYSE | SAFE | Wed, Aug 16, 2023 | 20.60 | 20.72 | 20.11 | 20.15 | 1547 | NYSE | SAFE | Tue, Aug 15, 2023 | 20.13 | 20.92 | 19.95 | 20.60 | 1546 | NYSE | SAFE | Mon, Aug 14, 2023 | 20.03 | 20.46 | 19.75 | 20.43 | 1545 | NYSE | SAFE | Fri, Aug 11, 2023 | 20.21 | 20.36 | 19.51 | 20.01 | 1544 | NYSE | SAFE | Thu, Aug 10, 2023 | 20.82 | 21.22 | 20.37 | 20.40 | 1543 | NYSE | SAFE | Wed, Aug 9, 2023 | 20.77 | 21.09 | 20.50 | 20.52 | 1542 | NYSE | SAFE | Tue, Aug 8, 2023 | 20.76 | 21.34 | 20.62 | 20.83 | 1541 | NYSE | SAFE | Mon, Aug 7, 2023 | 22.70 | 23.23 | 22.56 | 23.15 | 1540 | NYSE | SAFE | Fri, Aug 4, 2023 | 23.18 | 23.65 | 22.64 | 22.78 | 1539 | NYSE | SAFE | Thu, Aug 3, 2023 | 23.18 | 23.61 | 22.69 | 23.21 | 1538 | NYSE | SAFE | Wed, Aug 2, 2023 | 23.97 | 24.32 | 23.21 | 23.23 | 1537 | NYSE | SAFE | Tue, Aug 1, 2023 | 24.54 | 24.73 | 24.16 | 24.35 | 1536 | NYSE | SAFE | Mon, Jul 31, 2023 | 24.61 | 25.02 | 24.55 | 24.73 | 1535 | NYSE | SAFE | Fri, Jul 28, 2023 | 24.96 | 25.08 | 24.59 | 24.73 | 1534 | NYSE | SAFE | Thu, Jul 27, 2023 | 25.30 | 25.52 | 24.68 | 24.75 | 1533 | NYSE | SAFE | Wed, Jul 26, 2023 | 24.89 | 25.72 | 24.89 | 25.25 | 1532 | NYSE | SAFE | Tue, Jul 25, 2023 | 24.67 | 25.08 | 24.39 | 24.87 | 1531 | NYSE | SAFE | Mon, Jul 24, 2023 | 24.01 | 24.52 | 24.00 | 24.45 | 1530 | NYSE | SAFE | Fri, Jul 21, 2023 | 24.38 | 24.39 | 24.03 | 24.09 | 1529 | NYSE | SAFE | Thu, Jul 20, 2023 | 24.32 | 24.42 | 23.80 | 24.21 | 1528 | NYSE | SAFE | Wed, Jul 19, 2023 | 24.49 | 24.94 | 24.35 | 24.64 | 1527 | NYSE | SAFE | Tue, Jul 18, 2023 | 23.98 | 24.55 | 23.79 | 24.25 | 1526 | NYSE | SAFE | Mon, Jul 17, 2023 | 24.57 | 24.72 | 23.74 | 23.90 | 1525 | NYSE | SAFE | Fri, Jul 14, 2023 | 25.68 | 25.70 | 24.79 | 24.86 | 1524 | NYSE | SAFE | Thu, Jul 13, 2023 | 25.82 | 25.84 | 25.40 | 25.71 | 1523 | NYSE | SAFE | Wed, Jul 12, 2023 | 25.99 | 26.33 | 25.80 | 25.80 | 1522 | NYSE | SAFE | Tue, Jul 11, 2023 | 25.18 | 25.54 | 24.95 | 25.52 | 1521 | NYSE | SAFE | Mon, Jul 10, 2023 | 24.66 | 25.05 | 24.50 | 25.01 | 1520 | NYSE | SAFE | Fri, Jul 7, 2023 | 24.55 | 25.26 | 24.55 | 24.76 | 1519 | NYSE | SAFE | Thu, Jul 6, 2023 | 24.26 | 24.74 | 23.72 | 24.64 | 1518 | NYSE | SAFE | Wed, Jul 5, 2023 | 24.17 | 25.10 | 23.70 | 24.72 | 1517 | NYSE | SAFE | Mon, Jul 3, 2023 | 23.67 | 24.49 | 23.67 | 24.35 | 1516 | NYSE | SAFE | Fri, Jun 30, 2023 | 23.98 | 23.98 | 23.19 | 23.73 | 1515 | NYSE | SAFE | Thu, Jun 29, 2023 | 22.67 | 23.12 | 22.60 | 23.03 | 1514 | NYSE | SAFE | Wed, Jun 28, 2023 | 22.84 | 23.11 | 22.58 | 22.70 | 1513 | NYSE | SAFE | Tue, Jun 27, 2023 | 23.27 | 23.64 | 22.88 | 22.90 | 1512 | NYSE | SAFE | Mon, Jun 26, 2023 | 22.41 | 23.40 | 22.41 | 23.11 | 1511 | NYSE | SAFE | Fri, Jun 23, 2023 | 22.34 | 22.54 | 22.00 | 22.32 | 1510 | NYSE | SAFE | Thu, Jun 22, 2023 | 23.21 | 23.21 | 22.39 | 22.60 | 1509 | NYSE | SAFE | Wed, Jun 21, 2023 | 23.31 | 23.63 | 22.91 | 23.22 | 1508 | NYSE | SAFE | Tue, Jun 20, 2023 | 23.72 | 23.85 | 23.04 | 23.58 | 1507 | NYSE | SAFE | Fri, Jun 16, 2023 | 24.15 | 24.32 | 23.55 | 23.85 | 1506 | NYSE | SAFE | Thu, Jun 15, 2023 | 23.60 | 23.97 | 23.12 | 23.96 | 1505 | NYSE | SAFE | Wed, Jun 14, 2023 | 24.39 | 24.75 | 23.64 | 23.78 | 1504 | NYSE | SAFE | Tue, Jun 13, 2023 | 25.34 | 25.65 | 24.28 | 24.30 | 1503 | NYSE | SAFE | Mon, Jun 12, 2023 | 25.50 | 25.68 | 24.75 | 25.39 | 1502 | NYSE | SAFE | Fri, Jun 9, 2023 | 25.95 | 26.16 | 25.26 | 25.47 | 1501 | NYSE | SAFE | Thu, Jun 8, 2023 | 25.90 | 26.13 | 25.41 | 25.95 | 1500 | NYSE | SAFE | Wed, Jun 7, 2023 | 25.35 | 26.21 | 25.21 | 26.19 | 1499 | NYSE | SAFE | Tue, Jun 6, 2023 | 25.14 | 25.79 | 25.04 | 25.15 | 1498 | NYSE | SAFE | Mon, Jun 5, 2023 | 26.35 | 26.16 | 24.60 | 25.01 | 1497 | NYSE | SAFE | Fri, Jun 2, 2023 | 26.39 | 26.82 | 26.24 | 26.70 | 1496 | NYSE | SAFE | Thu, Jun 1, 2023 | 26.00 | 26.54 | 25.51 | 25.97 | 1495 | NYSE | SAFE | Wed, May 31, 2023 | 25.18 | 25.90 | 25.18 | 25.82 | 1494 | NYSE | SAFE | Tue, May 30, 2023 | 24.75 | 25.45 | 24.69 | 25.11 | 1493 | NYSE | SAFE | Fri, May 26, 2023 | 24.32 | 24.79 | 23.75 | 24.50 | 1492 | NYSE | SAFE | Thu, May 25, 2023 | 24.72 | 24.93 | 23.55 | 24.05 | 1491 | NYSE | SAFE | Wed, May 24, 2023 | 25.87 | 26.00 | 24.80 | 24.83 | 1490 | NYSE | SAFE | Tue, May 23, 2023 | 26.50 | 27.00 | 26.07 | 26.08 | 1489 | NYSE | SAFE | Mon, May 22, 2023 | 26.64 | 27.23 | 26.44 | 26.46 | 1488 | NYSE | SAFE | Fri, May 19, 2023 | 27.34 | 27.41 | 26.81 | 26.86 | 1487 | NYSE | SAFE | Thu, May 18, 2023 | 27.50 | 27.50 | 26.95 | 27.00 | 1486 | NYSE | SAFE | Wed, May 17, 2023 | 27.87 | 27.96 | 26.70 | 27.56 | 1485 | NYSE | SAFE | Tue, May 16, 2023 | 28.74 | 28.93 | 27.66 | 27.68 | 1484 | NYSE | SAFE | Mon, May 15, 2023 | 28.56 | 29.11 | 28.40 | 28.76 | 1483 | NYSE | SAFE | Fri, May 12, 2023 | 28.21 | 28.37 | 27.66 | 28.37 | 1482 | NYSE | SAFE | Thu, May 11, 2023 | 27.48 | 28.18 | 27.27 | 28.10 | 1481 | NYSE | SAFE | Wed, May 10, 2023 | 27.93 | 28.32 | 27.59 | 27.79 | 1480 | NYSE | SAFE | Tue, May 9, 2023 | 27.64 | 27.81 | 26.90 | 27.40 | 1479 | NYSE | SAFE | Mon, May 8, 2023 | 28.13 | 28.28 | 27.63 | 27.98 | 1478 | NYSE | SAFE | Fri, May 5, 2023 | 27.69 | 28.30 | 27.49 | 28.04 | 1477 | NYSE | SAFE | Thu, May 4, 2023 | 26.17 | 27.24 | 26.14 | 27.12 | 1476 | NYSE | SAFE | Wed, May 3, 2023 | 26.85 | 27.20 | 26.35 | 26.41 | 1475 | NYSE | SAFE | Tue, May 2, 2023 | 26.92 | 27.28 | 26.26 | 26.60 | 1474 | NYSE | SAFE | Mon, May 1, 2023 | 27.40 | 27.89 | 26.49 | 26.82 | 1473 | NYSE | SAFE | Fri, Apr 28, 2023 | 27.82 | 28.26 | 27.46 | 27.72 | 1472 | NYSE | SAFE | Thu, Apr 27, 2023 | 27.63 | 28.20 | 27.10 | 27.84 | 1471 | NYSE | SAFE | Wed, Apr 26, 2023 | 28.15 | 28.66 | 27.37 | 27.44 | 1470 | NYSE | SAFE | Tue, Apr 25, 2023 | 29.00 | 29.44 | 28.15 | 28.18 | 1469 | NYSE | SAFE | Mon, Apr 24, 2023 | 28.67 | 29.56 | 28.67 | 29.32 | 1468 | NYSE | SAFE | Fri, Apr 21, 2023 | 28.70 | 28.99 | 28.44 | 28.84 | 1467 | NYSE | SAFE | Thu, Apr 20, 2023 | 29.20 | 29.59 | 28.56 | 28.70 | 1466 | NYSE | SAFE | Wed, Apr 19, 2023 | 28.68 | 30.00 | 28.66 | 29.46 | 1465 | NYSE | SAFE | Tue, Apr 18, 2023 | 29.48 | 29.89 | 28.64 | 28.92 | 1464 | NYSE | SAFE | Mon, Apr 17, 2023 | 28.49 | 29.89 | 28.28 | 29.47 | 1463 | NYSE | SAFE | Fri, Apr 14, 2023 | 28.71 | 29.34 | 27.99 | 28.30 | 1462 | NYSE | SAFE | Thu, Apr 13, 2023 | 28.76 | 29.34 | 28.55 | 28.65 | 1461 | NYSE | SAFE | Wed, Apr 12, 2023 | 29.51 | 29.88 | 28.67 | 28.72 | 1460 | NYSE | SAFE | Tue, Apr 11, 2023 | 29.80 | 29.91 | 29.14 | 29.18 | 1459 | NYSE | SAFE | Mon, Apr 10, 2023 | 29.31 | 29.96 | 28.82 | 29.74 | 1458 | NYSE | SAFE | Thu, Apr 6, 2023 | 28.12 | 29.56 | 27.98 | 29.56 | 1457 | NYSE | SAFE | Wed, Apr 5, 2023 | 28.88 | 29.14 | 27.33 | 28.17 | 1456 | NYSE | SAFE | Tue, Apr 4, 2023 | 28.60 | 30.29 | 28.60 | 29.20 | 1455 | NYSE | SAFE | Mon, Apr 3, 2023 | 29.25 | 29.32 | 26.90 | 28.60 | 1454 | NYSE | SAFE | Fri, Mar 31, 2023 | 28.28 | 30.20 | 28.02 | 29.37 | 1453 | NYSE | SAFE | Thu, Mar 30, 2023 | 29.85 | 30.06 | 29.15 | 29.78 | 1452 | NYSE | SAFE | Wed, Mar 29, 2023 | 28.57 | 29.79 | 28.28 | 29.58 | 1451 | NYSE | SAFE | Tue, Mar 28, 2023 | 28.91 | 29.27 | 28.44 | 28.53 | 1450 | NYSE | SAFE | Mon, Mar 27, 2023 | 29.16 | 29.54 | 28.67 | 29.04 | 1449 | NYSE | SAFE | Fri, Mar 24, 2023 | 28.08 | 28.95 | 27.54 | 28.94 | 1448 | NYSE | SAFE | Thu, Mar 23, 2023 | 28.38 | 29.39 | 28.04 | 28.36 | 1447 | NYSE | SAFE | Wed, Mar 22, 2023 | 29.44 | 29.70 | 28.22 | 28.26 | 1446 | NYSE | SAFE | Tue, Mar 21, 2023 | 30.40 | 30.43 | 29.46 | 29.60 | 1445 | NYSE | SAFE | Mon, Mar 20, 2023 | 30.19 | 30.43 | 29.00 | 29.91 | 1444 | NYSE | SAFE | Fri, Mar 17, 2023 | 29.67 | 30.21 | 29.05 | 29.95 | 1443 | NYSE | SAFE | Thu, Mar 16, 2023 | 29.06 | 30.41 | 28.53 | 30.01 | 1442 | NYSE | SAFE | Wed, Mar 15, 2023 | 27.10 | 29.14 | 27.00 | 29.09 | 1441 | NYSE | SAFE | Tue, Mar 14, 2023 | 28.58 | 28.81 | 27.52 | 27.88 | 1440 | NYSE | SAFE | Mon, Mar 13, 2023 | 27.04 | 28.10 | 26.61 | 27.62 | 1439 | NYSE | SAFE | Fri, Mar 10, 2023 | 28.27 | 28.27 | 26.94 | 27.75 | 1438 | NYSE | SAFE | Thu, Mar 9, 2023 | 29.13 | 29.31 | 28.36 | 28.47 | 1437 | NYSE | SAFE | Wed, Mar 8, 2023 | 28.79 | 29.48 | 28.79 | 29.13 | 1436 | NYSE | SAFE | Tue, Mar 7, 2023 | 28.86 | 29.18 | 28.28 | 28.77 | 1435 | NYSE | SAFE | Mon, Mar 6, 2023 | 30.14 | 30.17 | 28.74 | 28.91 | 1434 | NYSE | SAFE | Fri, Mar 3, 2023 | 29.32 | 30.38 | 29.32 | 30.18 | 1433 | NYSE | SAFE | Thu, Mar 2, 2023 | 28.48 | 29.25 | 28.31 | 29.13 | 1432 | NYSE | SAFE | Wed, Mar 1, 2023 | 29.73 | 29.94 | 28.65 | 28.80 | 1431 | NYSE | SAFE | Tue, Feb 28, 2023 | 30.37 | 30.78 | 29.82 | 29.88 | 1430 | NYSE | SAFE | Mon, Feb 27, 2023 | 30.85 | 31.17 | 30.43 | 30.43 | 1429 | NYSE | SAFE | Fri, Feb 24, 2023 | 30.36 | 30.69 | 29.96 | 30.53 | 1428 | NYSE | SAFE | Thu, Feb 23, 2023 | 30.83 | 30.95 | 29.91 | 30.90 | 1427 | NYSE | SAFE | Wed, Feb 22, 2023 | 29.72 | 30.63 | 29.61 | 30.54 | 1426 | NYSE | SAFE | Tue, Feb 21, 2023 | 31.58 | 32.58 | 29.51 | 29.87 | 1425 | NYSE | SAFE | Fri, Feb 17, 2023 | 32.38 | 32.88 | 31.94 | 32.11 | 1424 | NYSE | SAFE | Thu, Feb 16, 2023 | 32.16 | 32.50 | 31.67 | 32.30 | 1423 | NYSE | SAFE | Wed, Feb 15, 2023 | 32.35 | 33.41 | 32.35 | 32.65 | 1422 | NYSE | SAFE | Tue, Feb 14, 2023 | 32.01 | 33.77 | 31.93 | 32.65 | 1421 | NYSE | SAFE | Mon, Feb 13, 2023 | 32.36 | 33.06 | 32.36 | 32.77 | 1420 | NYSE | SAFE | Fri, Feb 10, 2023 | 32.60 | 33.04 | 32.28 | 32.67 | 1419 | NYSE | SAFE | Thu, Feb 9, 2023 | 33.85 | 34.17 | 32.66 | 32.82 | 1418 | NYSE | SAFE | Wed, Feb 8, 2023 | 34.32 | 34.62 | 33.43 | 33.54 | 1417 | NYSE | SAFE | Tue, Feb 7, 2023 | 34.40 | 35.25 | 34.03 | 34.77 | 1416 | NYSE | SAFE | Mon, Feb 6, 2023 | 35.47 | 35.47 | 34.41 | 34.74 | 1415 | NYSE | SAFE | Fri, Feb 3, 2023 | 35.74 | 35.98 | 35.19 | 35.66 | 1414 | NYSE | SAFE | Thu, Feb 2, 2023 | 35.71 | 36.76 | 35.39 | 36.23 | 1413 | NYSE | SAFE | Wed, Feb 1, 2023 | 34.92 | 35.70 | 34.32 | 35.33 | 1412 | NYSE | SAFE | Tue, Jan 31, 2023 | 34.61 | 34.97 | 33.59 | 34.96 | 1411 | NYSE | SAFE | Mon, Jan 30, 2023 | 33.81 | 34.73 | 33.81 | 34.41 | 1410 | NYSE | SAFE | Fri, Jan 27, 2023 | 34.09 | 34.66 | 34.04 | 34.15 | 1409 | NYSE | SAFE | Thu, Jan 26, 2023 | 33.93 | 34.17 | 33.34 | 34.15 | 1408 | NYSE | SAFE | Wed, Jan 25, 2023 | 33.17 | 33.74 | 32.68 | 33.67 | 1407 | NYSE | SAFE | Tue, Jan 24, 2023 | 32.97 | 33.73 | 32.23 | 33.48 | 1406 | NYSE | SAFE | Mon, Jan 23, 2023 | 33.19 | 33.40 | 32.38 | 33.07 | 1405 | NYSE | SAFE | Fri, Jan 20, 2023 | 32.99 | 33.24 | 32.24 | 33.19 | 1404 | NYSE | SAFE | Thu, Jan 19, 2023 | 33.07 | 33.18 | 32.37 | 32.82 | 1403 | NYSE | SAFE | Wed, Jan 18, 2023 | 34.00 | 34.58 | 32.70 | 33.12 | 1402 | NYSE | SAFE | Tue, Jan 17, 2023 | 33.00 | 33.99 | 32.67 | 33.92 | 1401 | NYSE | SAFE | Fri, Jan 13, 2023 | 31.30 | 32.78 | 30.88 | 32.76 | 1400 | NYSE | SAFE | Thu, Jan 12, 2023 | 31.96 | 31.96 | 31.13 | 31.71 | 1399 | NYSE | SAFE | Wed, Jan 11, 2023 | 30.74 | 31.94 | 30.74 | 31.46 | 1398 | NYSE | SAFE | Tue, Jan 10, 2023 | 31.01 | 31.22 | 29.55 | 30.36 | 1397 | NYSE | SAFE | Mon, Jan 9, 2023 | 31.28 | 31.91 | 30.78 | 31.25 | 1396 | NYSE | SAFE | Fri, Jan 6, 2023 | 29.71 | 31.00 | 28.86 | 30.98 | 1395 | NYSE | SAFE | Thu, Jan 5, 2023 | 29.87 | 30.10 | 28.91 | 29.35 | 1394 | NYSE | SAFE | Wed, Jan 4, 2023 | 29.32 | 31.14 | 29.31 | 30.30 | 1393 | NYSE | SAFE | Tue, Jan 3, 2023 | 29.08 | 29.94 | 28.68 | 28.88 | 1392 | NYSE | SAFE | Fri, Dec 30, 2022 | 28.93 | 29.22 | 27.86 | 28.62 | 1391 | NYSE | SAFE | Thu, Dec 29, 2022 | 29.35 | 29.87 | 29.21 | 29.27 | 1390 | NYSE | SAFE | Wed, Dec 28, 2022 | 29.43 | 30.12 | 29.27 | 29.13 | 1389 | NYSE | SAFE | Tue, Dec 27, 2022 | 29.01 | 29.58 | 28.93 | 29.43 | 1388 | NYSE | SAFE | Fri, Dec 23, 2022 | 29.74 | 29.95 | 29.40 | 29.89 | 1387 | NYSE | SAFE | Thu, Dec 22, 2022 | 29.49 | 29.75 | 28.88 | 29.74 | 1386 | NYSE | SAFE | Wed, Dec 21, 2022 | 29.63 | 30.64 | 29.63 | 29.86 | 1385 | NYSE | SAFE | Tue, Dec 20, 2022 | 29.34 | 29.98 | 28.84 | 29.75 | 1384 | NYSE | SAFE | Mon, Dec 19, 2022 | 29.24 | 30.28 | 28.85 | 29.27 | 1383 | NYSE | SAFE | Fri, Dec 16, 2022 | 28.41 | 29.68 | 28.30 | 29.60 | 1382 | NYSE | SAFE | Thu, Dec 15, 2022 | 28.09 | 29.19 | 28.03 | 29.00 | 1381 | NYSE | SAFE | Wed, Dec 14, 2022 | 28.51 | 28.94 | 28.12 | 28.66 | 1380 | NYSE | SAFE | Tue, Dec 13, 2022 | 29.97 | 30.51 | 28.36 | 28.79 | 1379 | NYSE | SAFE | Mon, Dec 12, 2022 | 27.79 | 28.55 | 27.39 | 28.36 | 1378 | NYSE | SAFE | Fri, Dec 9, 2022 | 27.78 | 28.59 | 27.10 | 27.71 | 1377 | NYSE | SAFE | Thu, Dec 8, 2022 | 28.99 | 29.69 | 27.77 | 28.05 | 1376 | NYSE | SAFE | Wed, Dec 7, 2022 | 28.34 | 29.49 | 28.14 | 28.95 | 1375 | NYSE | SAFE | Tue, Dec 6, 2022 | 29.48 | 29.48 | 28.19 | 28.62 | 1374 | NYSE | SAFE | Mon, Dec 5, 2022 | 29.02 | 30.72 | 28.92 | 29.48 | 1373 | NYSE | SAFE | Fri, Dec 2, 2022 | 28.18 | 29.38 | 27.83 | 29.33 | 1372 | NYSE | SAFE | Thu, Dec 1, 2022 | 29.72 | 30.37 | 28.40 | 28.88 | 1371 | NYSE | SAFE | Wed, Nov 30, 2022 | 28.29 | 29.65 | 27.62 | 29.52 | 1370 | NYSE | SAFE | Tue, Nov 29, 2022 | 28.87 | 29.75 | 28.54 | 28.65 | 1369 | NYSE | SAFE | Mon, Nov 28, 2022 | 29.86 | 30.18 | 28.49 | 28.63 | 1368 | NYSE | SAFE | Fri, Nov 25, 2022 | 30.66 | 30.96 | 30.21 | 30.29 | 1367 | NYSE | SAFE | Wed, Nov 23, 2022 | 31.05 | 31.45 | 30.50 | 30.66 | 1366 | NYSE | SAFE | Tue, Nov 22, 2022 | 30.18 | 31.38 | 29.94 | 31.38 | 1365 | NYSE | SAFE | Mon, Nov 21, 2022 | 29.75 | 30.05 | 29.27 | 29.96 | 1364 | NYSE | SAFE | Fri, Nov 18, 2022 | 30.27 | 30.57 | 29.41 | 29.98 | 1363 | NYSE | SAFE | Thu, Nov 17, 2022 | 29.93 | 29.93 | 28.58 | 29.34 | 1362 | NYSE | SAFE | Wed, Nov 16, 2022 | 30.92 | 31.12 | 30.67 | 30.73 | 1361 | NYSE | SAFE | Tue, Nov 15, 2022 | 31.62 | 32.01 | 30.87 | 31.23 | 1360 | NYSE | SAFE | Mon, Nov 14, 2022 | 32.06 | 32.06 | 30.46 | 30.71 | 1359 | NYSE | SAFE | Fri, Nov 11, 2022 | 33.00 | 33.73 | 32.10 | 32.51 | 1358 | NYSE | SAFE | Thu, Nov 10, 2022 | 29.54 | 32.73 | 29.46 | 32.62 | 1357 | NYSE | SAFE | Wed, Nov 9, 2022 | 28.81 | 29.29 | 27.54 | 27.67 | 1356 | NYSE | SAFE | Tue, Nov 8, 2022 | 29.32 | 29.83 | 28.42 | 29.11 | 1355 | NYSE | SAFE | Mon, Nov 7, 2022 | 29.31 | 29.73 | 28.59 | 29.18 | 1354 | NYSE | SAFE | Fri, Nov 4, 2022 | 28.61 | 29.66 | 28.29 | 29.24 | 1353 | NYSE | SAFE | Thu, Nov 3, 2022 | 27.78 | 28.82 | 27.19 | 28.58 | 1352 | NYSE | SAFE | Wed, Nov 2, 2022 | 30.21 | 30.41 | 28.18 | 28.39 | 1351 | NYSE | SAFE | Tue, Nov 1, 2022 | 31.51 | 31.51 | 29.70 | 30.63 | 1350 | NYSE | SAFE | Mon, Oct 31, 2022 | 28.94 | 29.32 | 28.43 | 29.25 | 1349 | NYSE | SAFE | Fri, Oct 28, 2022 | 27.93 | 29.38 | 27.92 | 29.16 | 1348 | NYSE | SAFE | Thu, Oct 27, 2022 | 28.08 | 28.58 | 27.88 | 28.24 | 1347 | NYSE | SAFE | Wed, Oct 26, 2022 | 27.78 | 28.37 | 27.67 | 27.85 | 1346 | NYSE | SAFE | Tue, Oct 25, 2022 | 25.80 | 27.84 | 25.80 | 27.79 | 1345 | NYSE | SAFE | Mon, Oct 24, 2022 | 25.77 | 25.97 | 25.17 | 25.85 | 1344 | NYSE | SAFE | Fri, Oct 21, 2022 | 25.00 | 25.85 | 24.46 | 25.85 | 1343 | NYSE | SAFE | Thu, Oct 20, 2022 | 25.09 | 26.01 | 24.56 | 24.69 | 1342 | NYSE | SAFE | Wed, Oct 19, 2022 | 25.50 | 25.75 | 24.62 | 25.08 | 1341 | NYSE | SAFE | Tue, Oct 18, 2022 | 26.52 | 27.03 | 25.56 | 25.92 | 1340 | NYSE | SAFE | Mon, Oct 17, 2022 | 25.79 | 26.38 | 25.49 | 25.87 | 1339 | NYSE | SAFE | Fri, Oct 14, 2022 | 25.80 | 26.12 | 24.69 | 24.91 | 1338 | NYSE | SAFE | Thu, Oct 13, 2022 | 24.09 | 25.72 | 23.92 | 25.56 | 1337 | NYSE | SAFE | Wed, Oct 12, 2022 | 24.54 | 24.88 | 24.17 | 24.73 | 1336 | NYSE | SAFE | Tue, Oct 11, 2022 | 24.09 | 24.76 | 23.65 | 24.56 | 1335 | NYSE | SAFE | Mon, Oct 10, 2022 | 24.37 | 24.75 | 24.05 | 24.14 | 1334 | NYSE | SAFE | Fri, Oct 7, 2022 | 26.17 | 26.17 | 24.00 | 24.25 | 1333 | NYSE | SAFE | Thu, Oct 6, 2022 | 27.59 | 28.01 | 26.46 | 26.57 | 1332 | NYSE | SAFE | Wed, Oct 5, 2022 | 28.15 | 28.26 | 26.93 | 27.70 | 1331 | NYSE | SAFE | Tue, Oct 4, 2022 | 28.01 | 28.98 | 28.01 | 28.83 | 1330 | NYSE | SAFE | Mon, Oct 3, 2022 | 26.99 | 27.65 | 25.73 | 27.47 | 1329 | NYSE | SAFE | Fri, Sep 30, 2022 | 25.44 | 26.53 | 25.44 | 26.46 | 1328 | NYSE | SAFE | Thu, Sep 29, 2022 | 26.73 | 26.73 | 24.88 | 25.29 | 1327 | NYSE | SAFE | Wed, Sep 28, 2022 | 27.28 | 27.91 | 26.83 | 27.17 | 1326 | NYSE | SAFE | Tue, Sep 27, 2022 | 27.67 | 28.26 | 26.85 | 26.97 | 1325 | NYSE | SAFE | Mon, Sep 26, 2022 | 30.02 | 30.09 | 27.26 | 27.27 | 1324 | NYSE | SAFE | Fri, Sep 23, 2022 | 31.25 | 31.42 | 28.95 | 30.32 | 1323 | NYSE | SAFE | Thu, Sep 22, 2022 | 32.80 | 32.95 | 31.17 | 31.99 | 1322 | NYSE | SAFE | Wed, Sep 21, 2022 | 35.59 | 35.70 | 32.89 | 32.89 | 1321 | NYSE | SAFE | Tue, Sep 20, 2022 | 35.82 | 35.82 | 34.62 | 35.27 | 1320 | NYSE | SAFE | Mon, Sep 19, 2022 | 35.58 | 36.61 | 35.50 | 36.36 | 1319 | NYSE | SAFE | Fri, Sep 16, 2022 | 35.76 | 36.59 | 35.09 | 36.09 | 1318 | NYSE | SAFE | Thu, Sep 15, 2022 | 36.96 | 37.98 | 36.23 | 36.23 | 1317 | NYSE | SAFE | Wed, Sep 14, 2022 | 38.53 | 38.53 | 36.39 | 36.97 | 1316 | NYSE | SAFE | Tue, Sep 13, 2022 | 39.50 | 39.85 | 38.15 | 38.44 | 1315 | NYSE | SAFE | Mon, Sep 12, 2022 | 40.01 | 40.69 | 40.00 | 40.62 | 1314 | NYSE | SAFE | Fri, Sep 9, 2022 | 38.82 | 39.79 | 38.60 | 39.73 | 1313 | NYSE | SAFE | Thu, Sep 8, 2022 | 37.32 | 38.70 | 37.12 | 38.45 | 1312 | NYSE | SAFE | Wed, Sep 7, 2022 | 35.25 | 37.99 | 35.25 | 37.94 | 1311 | NYSE | SAFE | Tue, Sep 6, 2022 | 36.80 | 37.06 | 35.26 | 35.36 | 1310 | NYSE | SAFE | Fri, Sep 2, 2022 | 38.45 | 38.45 | 36.26 | 36.51 | 1309 | NYSE | SAFE | Thu, Sep 1, 2022 | 37.59 | 37.95 | 35.96 | 37.95 | 1308 | NYSE | SAFE | Wed, Aug 31, 2022 | 39.61 | 39.70 | 37.70 | 38.03 | 1307 | NYSE | SAFE | Tue, Aug 30, 2022 | 40.53 | 40.94 | 39.13 | 39.48 | 1306 | NYSE | SAFE | Mon, Aug 29, 2022 | 41.31 | 41.51 | 40.39 | 40.39 | 1305 | NYSE | SAFE | Fri, Aug 26, 2022 | 43.42 | 43.60 | 41.61 | 41.62 | 1304 | NYSE | SAFE | Thu, Aug 25, 2022 | 42.34 | 43.26 | 42.30 | 43.18 | 1303 | NYSE | SAFE | Wed, Aug 24, 2022 | 42.33 | 43.24 | 42.24 | 42.46 | 1302 | NYSE | SAFE | Tue, Aug 23, 2022 | 42.13 | 43.36 | 41.82 | 42.58 | 1301 | NYSE | SAFE | Mon, Aug 22, 2022 | 42.95 | 43.20 | 41.78 | 42.39 | 1300 | NYSE | SAFE | Fri, Aug 19, 2022 | 44.18 | 45.01 | 42.72 | 43.89 | 1299 | NYSE | SAFE | Thu, Aug 18, 2022 | 44.69 | 44.91 | 42.87 | 44.66 | 1298 | NYSE | SAFE | Wed, Aug 17, 2022 | 44.59 | 45.09 | 43.27 | 44.76 | 1297 | NYSE | SAFE | Tue, Aug 16, 2022 | 45.89 | 46.54 | 44.86 | 45.14 | 1296 | NYSE | SAFE | Mon, Aug 15, 2022 | 45.98 | 47.23 | 45.46 | 46.20 | 1295 | NYSE | SAFE | Fri, Aug 12, 2022 | 46.75 | 48.23 | 45.10 | 46.11 | 1294 | NYSE | SAFE | Thu, Aug 11, 2022 | 41.00 | 47.70 | 40.12 | 45.26 | 1293 | NYSE | SAFE | Wed, Aug 10, 2022 | 42.75 | 44.34 | 42.64 | 43.45 | 1292 | NYSE | SAFE | Tue, Aug 9, 2022 | 43.13 | 43.13 | 41.81 | 41.94 | 1291 | NYSE | SAFE | Mon, Aug 8, 2022 | 40.90 | 43.82 | 40.90 | 43.26 | 1290 | NYSE | SAFE | Fri, Aug 5, 2022 | 40.29 | 40.68 | 39.84 | 40.66 | 1289 | NYSE | SAFE | Thu, Aug 4, 2022 | 40.85 | 41.06 | 40.39 | 40.75 | 1288 | NYSE | SAFE | Wed, Aug 3, 2022 | 41.34 | 42.61 | 41.15 | 41.18 | 1287 | NYSE | SAFE | Tue, Aug 2, 2022 | 41.96 | 42.18 | 40.86 | 40.95 | 1286 | NYSE | SAFE | Mon, Aug 1, 2022 | 42.42 | 42.44 | 41.70 | 42.12 | 1285 | NYSE | SAFE | Fri, Jul 29, 2022 | 42.54 | 43.21 | 41.72 | 42.64 | 1284 | NYSE | SAFE | Thu, Jul 28, 2022 | 41.56 | 42.76 | 41.56 | 42.74 | 1283 | NYSE | SAFE | Wed, Jul 27, 2022 | 41.15 | 41.38 | 40.28 | 41.19 | 1282 | NYSE | SAFE | Tue, Jul 26, 2022 | 40.28 | 41.08 | 40.28 | 40.38 | 1281 | NYSE | SAFE | Mon, Jul 25, 2022 | 40.67 | 40.93 | 40.05 | 40.71 | 1280 | NYSE | SAFE | Fri, Jul 22, 2022 | 41.06 | 41.29 | 39.49 | 40.67 | 1279 | NYSE | SAFE | Thu, Jul 21, 2022 | 41.01 | 41.23 | 40.09 | 41.15 | 1278 | NYSE | SAFE | Wed, Jul 20, 2022 | 41.08 | 41.47 | 40.69 | 40.91 | 1277 | NYSE | SAFE | Tue, Jul 19, 2022 | 40.00 | 40.96 | 39.99 | 40.78 | 1276 | NYSE | SAFE | Mon, Jul 18, 2022 | 40.32 | 40.46 | 39.24 | 39.40 | 1275 | NYSE | SAFE | Fri, Jul 15, 2022 | 39.63 | 39.80 | 38.65 | 39.49 | 1274 | NYSE | SAFE | Thu, Jul 14, 2022 | 38.23 | 38.90 | 38.00 | 38.87 | 1273 | NYSE | SAFE | Wed, Jul 13, 2022 | 38.35 | 39.35 | 38.18 | 39.09 | 1272 | NYSE | SAFE | Tue, Jul 12, 2022 | 38.35 | 39.42 | 38.35 | 38.77 | 1271 | NYSE | SAFE | Mon, Jul 11, 2022 | 38.70 | 38.82 | 37.76 | 38.57 | 1270 | NYSE | SAFE | Fri, Jul 8, 2022 | 39.02 | 39.90 | 38.82 | 39.10 | 1269 | NYSE | SAFE | Thu, Jul 7, 2022 | 39.00 | 39.92 | 38.50 | 39.59 | 1268 | NYSE | SAFE | Wed, Jul 6, 2022 | 38.24 | 38.77 | 37.93 | 38.54 | 1267 | NYSE | SAFE | Tue, Jul 5, 2022 | 36.43 | 38.38 | 36.16 | 38.37 | 1266 | NYSE | SAFE | Fri, Jul 1, 2022 | 35.14 | 37.47 | 35.14 | 37.35 | 1265 | NYSE | SAFE | Thu, Jun 30, 2022 | 35.08 | 35.79 | 34.46 | 35.37 | 1264 | NYSE | SAFE | Wed, Jun 29, 2022 | 35.01 | 36.09 | 34.37 | 35.69 | 1263 | NYSE | SAFE | Tue, Jun 28, 2022 | 37.30 | 37.57 | 35.21 | 35.08 | 1262 | NYSE | SAFE | Mon, Jun 27, 2022 | 37.14 | 37.77 | 36.13 | 36.61 | 1261 | NYSE | SAFE | Fri, Jun 24, 2022 | 36.23 | 37.11 | 35.99 | 37.08 | 1260 | NYSE | SAFE | Thu, Jun 23, 2022 | 34.13 | 35.86 | 34.13 | 35.74 | 1259 | NYSE | SAFE | Wed, Jun 22, 2022 | 33.62 | 35.34 | 33.61 | 34.18 | 1258 | NYSE | SAFE | Tue, Jun 21, 2022 | 35.90 | 35.93 | 34.03 | 34.06 | 1257 | NYSE | SAFE | Fri, Jun 17, 2022 | 35.29 | 35.89 | 34.42 | 34.84 | 1256 | NYSE | SAFE | Thu, Jun 16, 2022 | 35.36 | 35.52 | 34.64 | 34.94 | 1255 | NYSE | SAFE | Wed, Jun 15, 2022 | 35.10 | 36.88 | 35.10 | 36.29 | 1254 | NYSE | SAFE | Tue, Jun 14, 2022 | 35.39 | 35.94 | 34.47 | 34.56 | 1253 | NYSE | SAFE | Mon, Jun 13, 2022 | 37.17 | 37.57 | 35.30 | 35.43 | 1252 | NYSE | SAFE | Fri, Jun 10, 2022 | 38.52 | 39.06 | 38.07 | 38.36 | 1251 | NYSE | SAFE | Thu, Jun 9, 2022 | 40.81 | 41.06 | 39.39 | 39.48 | 1250 | NYSE | SAFE | Wed, Jun 8, 2022 | 43.04 | 43.65 | 41.12 | 41.20 | 1249 | NYSE | SAFE | Tue, Jun 7, 2022 | 43.44 | 43.98 | 42.63 | 43.51 | 1248 | NYSE | SAFE | Mon, Jun 6, 2022 | 46.11 | 46.20 | 44.01 | 44.11 | 1247 | NYSE | SAFE | Fri, Jun 3, 2022 | 46.15 | 46.25 | 44.76 | 45.25 | 1246 | NYSE | SAFE | Thu, Jun 2, 2022 | 45.89 | 46.44 | 45.49 | 46.27 | 1245 | NYSE | SAFE | Wed, Jun 1, 2022 | 45.47 | 46.16 | 44.29 | 45.87 | 1244 | NYSE | SAFE | Tue, May 31, 2022 | 45.16 | 45.43 | 43.85 | 44.85 | 1243 | NYSE | SAFE | Fri, May 27, 2022 | 43.78 | 45.65 | 42.69 | 45.56 | 1242 | NYSE | SAFE | Thu, May 26, 2022 | 43.51 | 44.56 | 42.80 | 42.95 | 1241 | NYSE | SAFE | Wed, May 25, 2022 | 42.45 | 43.28 | 42.02 | 43.00 | 1240 | NYSE | SAFE | Tue, May 24, 2022 | 42.50 | 42.88 | 41.20 | 42.67 | 1239 | NYSE | SAFE | Mon, May 23, 2022 | 42.73 | 43.07 | 41.72 | 42.78 | 1238 | NYSE | SAFE | Fri, May 20, 2022 | 41.49 | 43.46 | 40.99 | 42.18 | 1237 | NYSE | SAFE | Thu, May 19, 2022 | 40.47 | 41.96 | 40.40 | 40.89 | 1236 | NYSE | SAFE | Wed, May 18, 2022 | 42.26 | 42.78 | 40.28 | 40.54 | 1235 | NYSE | SAFE | Tue, May 17, 2022 | 43.72 | 43.84 | 42.70 | 43.28 | 1234 | NYSE | SAFE | Mon, May 16, 2022 | 43.06 | 43.43 | 41.91 | 42.96 | 1233 | NYSE | SAFE | Fri, May 13, 2022 | 42.94 | 43.83 | 42.28 | 43.55 | 1232 | NYSE | SAFE | Thu, May 12, 2022 | 40.87 | 42.42 | 40.21 | 42.21 | 1231 | NYSE | SAFE | Wed, May 11, 2022 | 41.83 | 42.91 | 40.73 | 41.04 | 1230 | NYSE | SAFE | Tue, May 10, 2022 | 43.22 | 44.63 | 41.19 | 41.77 | 1229 | NYSE | SAFE | Mon, May 9, 2022 | 43.58 | 44.10 | 42.64 | 42.78 | 1228 | NYSE | SAFE | Fri, May 6, 2022 | 44.35 | 44.70 | 43.27 | 44.09 | 1227 | NYSE | SAFE | Thu, May 5, 2022 | 45.69 | 46.23 | 43.62 | 44.57 | 1226 | NYSE | SAFE | Wed, May 4, 2022 | 44.61 | 46.42 | 44.32 | 46.31 | 1225 | NYSE | SAFE | Tue, May 3, 2022 | 43.16 | 44.95 | 42.43 | 44.50 | 1224 | NYSE | SAFE | Mon, May 2, 2022 | 42.97 | 43.55 | 41.94 | 42.88 | 1223 | NYSE | SAFE | Fri, Apr 29, 2022 | 45.48 | 45.77 | 42.94 | 43.05 | 1222 | NYSE | SAFE | Thu, Apr 28, 2022 | 44.70 | 45.76 | 43.08 | 45.65 | 1221 | NYSE | SAFE | Wed, Apr 27, 2022 | 45.56 | 46.01 | 44.16 | 44.31 | 1220 | NYSE | SAFE | Tue, Apr 26, 2022 | 46.18 | 46.40 | 44.31 | 44.96 | 1219 | NYSE | SAFE | Mon, Apr 25, 2022 | 46.45 | 46.94 | 45.29 | 46.94 | 1218 | NYSE | SAFE | Fri, Apr 22, 2022 | 46.35 | 47.49 | 46.01 | 46.76 | 1217 | NYSE | SAFE | Thu, Apr 21, 2022 | 48.51 | 49.39 | 45.46 | 46.65 | 1216 | NYSE | SAFE | Wed, Apr 20, 2022 | 48.00 | 48.09 | 47.03 | 47.21 | 1215 | NYSE | SAFE | Tue, Apr 19, 2022 | 47.94 | 48.52 | 47.42 | 47.53 | 1214 | NYSE | SAFE | Mon, Apr 18, 2022 | 48.99 | 48.99 | 46.79 | 47.41 | 1213 | NYSE | SAFE | Thu, Apr 14, 2022 | 51.04 | 51.04 | 49.02 | 49.05 | 1212 | NYSE | SAFE | Wed, Apr 13, 2022 | 50.08 | 51.07 | 49.38 | 50.83 | 1211 | NYSE | SAFE | Tue, Apr 12, 2022 | 51.53 | 51.53 | 50.01 | 50.07 | 1210 | NYSE | SAFE | Mon, Apr 11, 2022 | 51.72 | 52.18 | 50.25 | 50.72 | 1209 | NYSE | SAFE | Fri, Apr 8, 2022 | 52.39 | 52.91 | 51.83 | 52.04 | 1208 | NYSE | SAFE | Thu, Apr 7, 2022 | 54.67 | 54.67 | 52.39 | 52.53 | 1207 | NYSE | SAFE | Wed, Apr 6, 2022 | 54.32 | 55.11 | 53.34 | 54.74 | 1206 | NYSE | SAFE | Tue, Apr 5, 2022 | 56.13 | 56.30 | 54.75 | 54.84 | 1205 | NYSE | SAFE | Mon, Apr 4, 2022 | 56.04 | 56.43 | 55.15 | 56.24 | 1204 | NYSE | SAFE | Fri, Apr 1, 2022 | 56.12 | 56.59 | 55.29 | 56.26 | 1203 | NYSE | SAFE | Thu, Mar 31, 2022 | 56.46 | 56.80 | 55.38 | 55.45 | 1202 | NYSE | SAFE | Wed, Mar 30, 2022 | 56.80 | 57.66 | 55.88 | 56.40 | 1201 | NYSE | SAFE | Tue, Mar 29, 2022 | 55.78 | 57.25 | 55.37 | 56.89 | 1200 | NYSE | SAFE | Mon, Mar 28, 2022 | 54.37 | 54.77 | 53.26 | 54.73 | 1199 | NYSE | SAFE | Fri, Mar 25, 2022 | 56.06 | 56.06 | 53.98 | 54.35 | 1198 | NYSE | SAFE | Thu, Mar 24, 2022 | 55.88 | 55.92 | 55.17 | 55.44 | 1197 | NYSE | SAFE | Wed, Mar 23, 2022 | 56.07 | 56.88 | 55.01 | 55.95 | 1196 | NYSE | SAFE | Tue, Mar 22, 2022 | 56.11 | 57.70 | 56.11 | 56.77 | 1195 | NYSE | SAFE | Mon, Mar 21, 2022 | 57.69 | 58.19 | 55.75 | 56.15 | 1194 | NYSE | SAFE | Fri, Mar 18, 2022 | 58.42 | 59.34 | 57.52 | 58.17 | 1193 | NYSE | SAFE | Thu, Mar 17, 2022 | 57.22 | 58.35 | 56.32 | 58.30 | 1192 | NYSE | SAFE | Wed, Mar 16, 2022 | 56.74 | 58.12 | 55.80 | 57.52 | 1191 | NYSE | SAFE | Tue, Mar 15, 2022 | 55.76 | 56.45 | 54.88 | 55.91 | 1190 | NYSE | SAFE | Mon, Mar 14, 2022 | 55.20 | 56.03 | 53.90 | 55.38 | 1189 | NYSE | SAFE | Fri, Mar 11, 2022 | 58.39 | 58.60 | 55.06 | 55.23 | 1188 | NYSE | SAFE | Thu, Mar 10, 2022 | 57.17 | 58.23 | 57.17 | 57.96 | 1187 | NYSE | SAFE | Wed, Mar 9, 2022 | 57.61 | 59.15 | 57.20 | 58.49 | 1186 | NYSE | SAFE | Tue, Mar 8, 2022 | 55.03 | 57.27 | 54.97 | 56.57 | 1185 | NYSE | SAFE | Mon, Mar 7, 2022 | 57.01 | 57.87 | 54.35 | 54.47 | 1184 | NYSE | SAFE | Fri, Mar 4, 2022 | 57.12 | 57.78 | 55.87 | 56.78 | 1183 | NYSE | SAFE | Thu, Mar 3, 2022 | 59.50 | 59.67 | 57.17 | 57.92 | 1182 | NYSE | SAFE | Wed, Mar 2, 2022 | 60.75 | 62.28 | 60.26 | 62.07 | 1181 | NYSE | SAFE | Tue, Mar 1, 2022 | 60.98 | 62.08 | 59.75 | 60.41 | 1180 | NYSE | SAFE | Mon, Feb 28, 2022 | 61.30 | 62.33 | 60.69 | 61.36 | 1179 | NYSE | SAFE | Fri, Feb 25, 2022 | 62.47 | 62.81 | 61.15 | 61.59 | 1178 | NYSE | SAFE | Thu, Feb 24, 2022 | 57.52 | 62.39 | 56.72 | 62.23 | 1177 | NYSE | SAFE | Wed, Feb 23, 2022 | 61.31 | 61.67 | 58.61 | 58.78 | 1176 | NYSE | SAFE | Tue, Feb 22, 2022 | 60.58 | 61.48 | 59.32 | 60.82 | 1175 | NYSE | SAFE | Fri, Feb 18, 2022 | 60.51 | 62.99 | 60.30 | 61.24 | 1174 | NYSE | SAFE | Thu, Feb 17, 2022 | 64.66 | 64.81 | 60.40 | 60.69 | 1173 | NYSE | SAFE | Wed, Feb 16, 2022 | 65.27 | 65.86 | 62.64 | 65.22 | 1172 | NYSE | SAFE | Tue, Feb 15, 2022 | 65.25 | 67.01 | 63.83 | 65.00 | 1171 | NYSE | SAFE | Mon, Feb 14, 2022 | 64.76 | 66.45 | 62.40 | 62.53 | 1170 | NYSE | SAFE | Fri, Feb 11, 2022 | 65.01 | 67.35 | 63.77 | 64.55 | 1169 | NYSE | SAFE | Thu, Feb 10, 2022 | 63.94 | 66.34 | 63.31 | 65.26 | 1168 | NYSE | SAFE | Wed, Feb 9, 2022 | 62.94 | 65.70 | 62.94 | 65.02 | 1167 | NYSE | SAFE | Tue, Feb 8, 2022 | 61.94 | 63.08 | 60.26 | 60.28 | 1166 | NYSE | SAFE | Mon, Feb 7, 2022 | 60.45 | 62.43 | 60.45 | 61.98 | 1165 | NYSE | SAFE | Fri, Feb 4, 2022 | 60.17 | 61.48 | 58.83 | 60.71 | 1164 | NYSE | SAFE | Thu, Feb 3, 2022 | 60.35 | 62.31 | 59.81 | 60.83 | 1163 | NYSE | SAFE | Wed, Feb 2, 2022 | 62.82 | 62.84 | 60.96 | 61.45 | 1162 | NYSE | SAFE | Tue, Feb 1, 2022 | 61.78 | 62.81 | 60.50 | 62.39 | 1161 | NYSE | SAFE | Mon, Jan 31, 2022 | 59.00 | 61.92 | 58.76 | 61.90 | 1160 | NYSE | SAFE | Fri, Jan 28, 2022 | 58.76 | 58.87 | 56.33 | 58.85 | 1159 | NYSE | SAFE | Thu, Jan 27, 2022 | 58.62 | 59.54 | 58.09 | 58.98 | 1158 | NYSE | SAFE | Wed, Jan 26, 2022 | 60.45 | 62.12 | 58.08 | 58.66 | 1157 | NYSE | SAFE | Tue, Jan 25, 2022 | 59.22 | 61.09 | 58.82 | 59.67 | 1156 | NYSE | SAFE | Mon, Jan 24, 2022 | 61.00 | 61.40 | 58.26 | 60.32 | 1155 | NYSE | SAFE | Fri, Jan 21, 2022 | 61.78 | 63.79 | 60.80 | 61.82 | 1154 | NYSE | SAFE | Thu, Jan 20, 2022 | 65.00 | 66.18 | 61.46 | 61.94 | 1153 | NYSE | SAFE | Wed, Jan 19, 2022 | 69.00 | 69.57 | 66.14 | 66.24 | 1152 | NYSE | SAFE | Tue, Jan 18, 2022 | 69.73 | 70.00 | 68.21 | 68.48 | 1151 | NYSE | SAFE | Fri, Jan 14, 2022 | 71.00 | 71.00 | 69.25 | 70.60 | 1150 | NYSE | SAFE | Thu, Jan 13, 2022 | 71.74 | 71.77 | 71.03 | 71.28 | 1149 | NYSE | SAFE | Wed, Jan 12, 2022 | 70.05 | 71.98 | 70.05 | 71.36 | 1148 | NYSE | SAFE | Tue, Jan 11, 2022 | 70.09 | 70.81 | 68.25 | 70.04 | 1147 | NYSE | SAFE | Mon, Jan 10, 2022 | 70.35 | 70.53 | 68.97 | 69.93 | 1146 | NYSE | SAFE | Fri, Jan 7, 2022 | 72.30 | 73.06 | 70.53 | 70.63 | 1145 | NYSE | SAFE | Thu, Jan 6, 2022 | 75.22 | 75.76 | 72.64 | 72.78 | 1144 | NYSE | SAFE | Wed, Jan 5, 2022 | 79.85 | 79.85 | 75.28 | 75.29 | 1143 | NYSE | SAFE | Tue, Jan 4, 2022 | 80.10 | 80.66 | 79.26 | 80.23 | 1142 | NYSE | SAFE | Mon, Jan 3, 2022 | 80.20 | 80.64 | 78.54 | 80.09 | 1141 | NYSE | SAFE | Fri, Dec 31, 2021 | 78.85 | 80.20 | 78.72 | 79.85 | 1140 | NYSE | SAFE | Thu, Dec 30, 2021 | 78.22 | 79.04 | 78.00 | 78.50 | 1139 | NYSE | SAFE | Wed, Dec 29, 2021 | 77.70 | 77.93 | 76.59 | 77.80 | 1138 | NYSE | SAFE | Tue, Dec 28, 2021 | 77.40 | 77.87 | 76.76 | 77.41 | 1137 | NYSE | SAFE | Mon, Dec 27, 2021 | 76.40 | 77.60 | 76.35 | 77.37 | 1136 | NYSE | SAFE | Thu, Dec 23, 2021 | 76.05 | 76.20 | 75.19 | 76.08 | 1135 | NYSE | SAFE | Wed, Dec 22, 2021 | 74.68 | 76.11 | 74.66 | 75.72 | 1134 | NYSE | SAFE | Tue, Dec 21, 2021 | 72.04 | 74.58 | 71.75 | 74.41 | 1133 | NYSE | SAFE | Mon, Dec 20, 2021 | 71.46 | 71.71 | 70.01 | 71.30 | 1132 | NYSE | SAFE | Fri, Dec 17, 2021 | 72.12 | 74.42 | 71.78 | 71.91 | 1131 | NYSE | SAFE | Thu, Dec 16, 2021 | 74.03 | 74.03 | 71.57 | 72.05 | 1130 | NYSE | SAFE | Wed, Dec 15, 2021 | 70.98 | 73.76 | 69.93 | 73.42 | 1129 | NYSE | SAFE | Tue, Dec 14, 2021 | 72.36 | 72.36 | 70.91 | 71.07 | 1128 | NYSE | SAFE | Mon, Dec 13, 2021 | 71.26 | 72.84 | 69.99 | 72.46 | 1127 | NYSE | SAFE | Fri, Dec 10, 2021 | 73.66 | 73.97 | 71.33 | 71.52 | 1126 | NYSE | SAFE | Thu, Dec 9, 2021 | 74.04 | 74.04 | 72.94 | 72.95 | 1125 | NYSE | SAFE | Wed, Dec 8, 2021 | 74.21 | 75.43 | 73.78 | 74.22 | 1124 | NYSE | SAFE | Tue, Dec 7, 2021 | 74.86 | 75.21 | 73.60 | 73.98 | 1123 | NYSE | SAFE | Mon, Dec 6, 2021 | 72.41 | 74.29 | 72.08 | 73.65 | 1122 | NYSE | SAFE | Fri, Dec 3, 2021 | 71.82 | 72.03 | 70.86 | 71.64 | 1121 | NYSE | SAFE | Thu, Dec 2, 2021 | 69.50 | 72.16 | 69.30 | 71.68 | 1120 | NYSE | SAFE | Wed, Dec 1, 2021 | 72.67 | 73.05 | 69.08 | 69.09 | 1119 | NYSE | SAFE | Tue, Nov 30, 2021 | 70.30 | 72.24 | 69.72 | 71.54 | 1118 | NYSE | SAFE | Mon, Nov 29, 2021 | 71.62 | 72.01 | 70.28 | 70.85 | 1117 | NYSE | SAFE | Fri, Nov 26, 2021 | 71.81 | 72.23 | 70.35 | 70.69 | 1116 | NYSE | SAFE | Wed, Nov 24, 2021 | 71.81 | 73.20 | 71.59 | 72.82 | 1115 | NYSE | SAFE | Tue, Nov 23, 2021 | 71.21 | 72.85 | 70.99 | 71.93 | 1114 | NYSE | SAFE | Mon, Nov 22, 2021 | 71.92 | 73.41 | 70.92 | 71.45 | 1113 | NYSE | SAFE | Fri, Nov 19, 2021 | 71.46 | 71.73 | 71.01 | 71.13 | 1112 | NYSE | SAFE | Thu, Nov 18, 2021 | 72.46 | 72.77 | 71.40 | 71.73 | 1111 | NYSE | SAFE | Wed, Nov 17, 2021 | 72.24 | 72.86 | 70.99 | 72.19 | 1110 | NYSE | SAFE | Tue, Nov 16, 2021 | 72.93 | 73.30 | 72.38 | 72.52 | 1109 | NYSE | SAFE | Mon, Nov 15, 2021 | 73.75 | 74.28 | 72.07 | 72.93 | 1108 | NYSE | SAFE | Fri, Nov 12, 2021 | 74.10 | 74.61 | 73.40 | 73.80 | 1107 | NYSE | SAFE | Thu, Nov 11, 2021 | 74.58 | 74.58 | 72.82 | 73.92 | 1106 | NYSE | SAFE | Wed, Nov 10, 2021 | 74.17 | 75.24 | 74.02 | 74.07 | 1105 | NYSE | SAFE | Tue, Nov 9, 2021 | 75.33 | 75.50 | 74.34 | 74.39 | 1104 | NYSE | SAFE | Mon, Nov 8, 2021 | 75.90 | 76.49 | 74.60 | 75.06 | 1103 | NYSE | SAFE | Fri, Nov 5, 2021 | 75.85 | 76.65 | 75.32 | 75.75 | 1102 | NYSE | SAFE | Thu, Nov 4, 2021 | 76.18 | 76.71 | 74.57 | 75.23 | 1101 | NYSE | SAFE | Wed, Nov 3, 2021 | 75.96 | 76.76 | 75.83 | 75.96 | 1100 | NYSE | SAFE | Tue, Nov 2, 2021 | 77.24 | 77.24 | 75.09 | 76.28 | 1099 | NYSE | SAFE | Mon, Nov 1, 2021 | 75.23 | 76.73 | 74.74 | 76.52 | 1098 | NYSE | SAFE | Fri, Oct 29, 2021 | 74.16 | 75.10 | 73.46 | 74.70 | 1097 | NYSE | SAFE | Thu, Oct 28, 2021 | 73.55 | 74.90 | 73.40 | 74.57 | 1096 | NYSE | SAFE | Wed, Oct 27, 2021 | 74.00 | 74.73 | 73.06 | 73.22 | 1095 | NYSE | SAFE | Tue, Oct 26, 2021 | 72.83 | 74.42 | 72.83 | 73.62 | 1094 | NYSE | SAFE | Mon, Oct 25, 2021 | 75.33 | 75.33 | 72.18 | 72.59 | 1093 | NYSE | SAFE | Fri, Oct 22, 2021 | 76.00 | 76.50 | 75.29 | 75.69 | 1092 | NYSE | SAFE | Thu, Oct 21, 2021 | 75.83 | 77.30 | 75.83 | 75.99 | 1091 | NYSE | SAFE | Wed, Oct 20, 2021 | 75.71 | 76.77 | 75.43 | 75.63 | 1090 | NYSE | SAFE | Tue, Oct 19, 2021 | 75.32 | 76.63 | 75.24 | 75.31 | 1089 | NYSE | SAFE | Mon, Oct 18, 2021 | 74.66 | 75.50 | 73.75 | 74.84 | 1088 | NYSE | SAFE | Fri, Oct 15, 2021 | 77.24 | 77.24 | 74.41 | 74.55 | 1087 | NYSE | SAFE | Thu, Oct 14, 2021 | 76.61 | 76.61 | 75.89 | 76.12 | 1086 | NYSE | SAFE | Wed, Oct 13, 2021 | 75.47 | 76.31 | 75.17 | 75.84 | 1085 | NYSE | SAFE | Tue, Oct 12, 2021 | 73.05 | 75.31 | 72.29 | 75.13 | 1084 | NYSE | SAFE | Mon, Oct 11, 2021 | 72.00 | 73.22 | 71.47 | 72.47 | 1083 | NYSE | SAFE | Fri, Oct 8, 2021 | 72.90 | 73.07 | 71.52 | 71.84 | 1082 | NYSE | SAFE | Thu, Oct 7, 2021 | 73.34 | 74.29 | 71.98 | 72.77 | 1081 | NYSE | SAFE | Wed, Oct 6, 2021 | 70.87 | 72.85 | 70.40 | 72.81 | 1080 | NYSE | SAFE | Tue, Oct 5, 2021 | 72.59 | 72.59 | 71.30 | 71.36 | 1079 | NYSE | SAFE | Mon, Oct 4, 2021 | 72.98 | 73.14 | 71.58 | 72.12 | 1078 | NYSE | SAFE | Fri, Oct 1, 2021 | 72.18 | 73.74 | 72.18 | 72.68 | 1077 | NYSE | SAFE | Thu, Sep 30, 2021 | 73.49 | 74.39 | 71.89 | 71.89 | 1076 | NYSE | SAFE | Wed, Sep 29, 2021 | 72.09 | 74.21 | 71.96 | 72.78 | 1075 | NYSE | SAFE | Tue, Sep 28, 2021 | 73.00 | 73.66 | 71.76 | 71.81 | 1074 | NYSE | SAFE | Mon, Sep 27, 2021 | 76.25 | 76.97 | 73.42 | 73.58 | 1073 | NYSE | SAFE | Fri, Sep 24, 2021 | 79.75 | 79.76 | 76.19 | 76.46 | 1072 | NYSE | SAFE | Thu, Sep 23, 2021 | 78.22 | 80.69 | 78.00 | 79.68 | 1071 | NYSE | SAFE | Wed, Sep 22, 2021 | 76.23 | 78.52 | 74.77 | 76.57 | 1070 | NYSE | SAFE | Tue, Sep 21, 2021 | 80.25 | 81.19 | 79.36 | 79.56 | 1069 | NYSE | SAFE | Mon, Sep 20, 2021 | 79.42 | 80.20 | 78.39 | 79.71 | 1068 | NYSE | SAFE | Fri, Sep 17, 2021 | 80.30 | 81.38 | 78.66 | 80.60 | 1067 | NYSE | SAFE | Thu, Sep 16, 2021 | 80.80 | 80.91 | 79.51 | 79.86 | 1066 | NYSE | SAFE | Wed, Sep 15, 2021 | 80.56 | 81.60 | 79.61 | 80.77 | 1065 | NYSE | SAFE | Tue, Sep 14, 2021 | 82.14 | 82.14 | 78.83 | 80.31 | 1064 | NYSE | SAFE | Mon, Sep 13, 2021 | 80.49 | 81.96 | 79.39 | 81.71 | 1063 | NYSE | SAFE | Fri, Sep 10, 2021 | 82.82 | 82.82 | 79.59 | 79.77 | 1062 | NYSE | SAFE | Thu, Sep 9, 2021 | 83.90 | 85.47 | 82.35 | 82.39 | 1061 | NYSE | SAFE | Wed, Sep 8, 2021 | 82.84 | 85.16 | 82.77 | 84.53 | 1060 | NYSE | SAFE | Tue, Sep 7, 2021 | 84.38 | 84.38 | 81.00 | 83.54 | 1059 | NYSE | SAFE | Fri, Sep 3, 2021 | 88.00 | 88.00 | 84.50 | 84.83 | 1058 | NYSE | SAFE | Thu, Sep 2, 2021 | 91.13 | 91.13 | 87.98 | 88.27 | 1057 | NYSE | SAFE | Wed, Sep 1, 2021 | 89.97 | 90.98 | 89.08 | 90.71 | 1056 | NYSE | SAFE | Tue, Aug 31, 2021 | 90.13 | 90.23 | 88.91 | 89.61 | 1055 | NYSE | SAFE | Mon, Aug 30, 2021 | 89.09 | 90.16 | 88.36 | 90.13 | 1054 | NYSE | SAFE | Fri, Aug 27, 2021 | 87.17 | 89.79 | 87.17 | 89.38 | 1053 | NYSE | SAFE | Thu, Aug 26, 2021 | 87.80 | 88.20 | 86.87 | 87.03 | 1052 | NYSE | SAFE | Wed, Aug 25, 2021 | 88.05 | 89.00 | 87.10 | 87.91 | 1051 | NYSE | SAFE | Tue, Aug 24, 2021 | 88.59 | 88.59 | 87.00 | 87.85 | 1050 | NYSE | SAFE | Mon, Aug 23, 2021 | 89.68 | 90.45 | 87.90 | 88.19 | 1049 | NYSE | SAFE | Fri, Aug 20, 2021 | 88.50 | 90.13 | 88.05 | 89.69 | 1048 | NYSE | SAFE | Thu, Aug 19, 2021 | 87.31 | 88.85 | 86.21 | 88.75 | 1047 | NYSE | SAFE | Wed, Aug 18, 2021 | 88.43 | 89.21 | 87.63 | 88.00 | 1046 | NYSE | SAFE | Tue, Aug 17, 2021 | 87.52 | 89.72 | 87.37 | 89.00 | 1045 | NYSE | SAFE | Mon, Aug 16, 2021 | 89.90 | 89.90 | 87.79 | 88.74 | 1044 | NYSE | SAFE | Fri, Aug 13, 2021 | 91.18 | 91.45 | 89.27 | 89.97 | 1043 | NYSE | SAFE | Thu, Aug 12, 2021 | 90.67 | 91.11 | 90.07 | 90.94 | 1042 | NYSE | SAFE | Wed, Aug 11, 2021 | 91.19 | 93.03 | 90.02 | 90.61 | 1041 | NYSE | SAFE | Tue, Aug 10, 2021 | 94.07 | 94.07 | 89.84 | 90.41 | 1040 | NYSE | SAFE | Mon, Aug 9, 2021 | 93.85 | 94.75 | 92.14 | 93.91 | 1039 | NYSE | SAFE | Fri, Aug 6, 2021 | 95.29 | 95.29 | 92.37 | 93.72 | 1038 | NYSE | SAFE | Thu, Aug 5, 2021 | 92.32 | 94.40 | 92.32 | 94.40 | 1037 | NYSE | SAFE | Wed, Aug 4, 2021 | 90.47 | 93.10 | 90.47 | 91.90 | 1036 | NYSE | SAFE | Tue, Aug 3, 2021 | 90.26 | 91.58 | 89.20 | 91.28 | 1035 | NYSE | SAFE | Mon, Aug 2, 2021 | 90.78 | 92.04 | 89.95 | 90.08 | 1034 | NYSE | SAFE | Fri, Jul 30, 2021 | 90.87 | 91.91 | 90.22 | 90.32 | 1033 | NYSE | SAFE | Thu, Jul 29, 2021 | 88.58 | 91.17 | 88.58 | 90.75 | 1032 | NYSE | SAFE | Wed, Jul 28, 2021 | 86.50 | 89.44 | 86.50 | 88.29 | 1031 | NYSE | SAFE | Tue, Jul 27, 2021 | 85.88 | 87.44 | 85.78 | 86.65 | 1030 | NYSE | SAFE | Mon, Jul 26, 2021 | 87.29 | 87.63 | 85.68 | 86.21 | 1029 | NYSE | SAFE | Fri, Jul 23, 2021 | 86.11 | 88.20 | 85.96 | 87.35 | 1028 | NYSE | SAFE | Thu, Jul 22, 2021 | 85.38 | 86.48 | 83.51 | 85.76 | 1027 | NYSE | SAFE | Wed, Jul 21, 2021 | 84.24 | 86.82 | 84.24 | 85.37 | 1026 | NYSE | SAFE | Tue, Jul 20, 2021 | 81.55 | 85.75 | 81.55 | 84.78 | 1025 | NYSE | SAFE | Mon, Jul 19, 2021 | 81.91 | 82.82 | 80.38 | 81.04 | 1024 | NYSE | SAFE | Fri, Jul 16, 2021 | 83.95 | 85.15 | 82.98 | 83.08 | 1023 | NYSE | SAFE | Thu, Jul 15, 2021 | 81.23 | 83.83 | 81.22 | 83.36 | 1022 | NYSE | SAFE | Wed, Jul 14, 2021 | 82.86 | 83.51 | 81.17 | 81.35 | 1021 | NYSE | SAFE | Tue, Jul 13, 2021 | 83.91 | 84.29 | 81.79 | 82.12 | 1020 | NYSE | SAFE | Mon, Jul 12, 2021 | 83.79 | 85.11 | 83.62 | 84.42 | 1019 | NYSE | SAFE | Fri, Jul 9, 2021 | 81.69 | 84.49 | 80.76 | 84.01 | 1018 | NYSE | SAFE | Thu, Jul 8, 2021 | 80.70 | 81.95 | 80.61 | 81.41 | 1017 | NYSE | SAFE | Wed, Jul 7, 2021 | 80.94 | 81.61 | 80.03 | 81.53 | 1016 | NYSE | SAFE | Tue, Jul 6, 2021 | 79.80 | 81.19 | 79.34 | 80.98 | 1015 | NYSE | SAFE | Fri, Jul 2, 2021 | 79.09 | 79.90 | 78.42 | 79.52 | 1014 | NYSE | SAFE | Thu, Jul 1, 2021 | 78.43 | 78.72 | 77.80 | 78.50 | 1013 | NYSE | SAFE | Wed, Jun 30, 2021 | 78.38 | 80.09 | 77.56 | 78.50 | 1012 | NYSE | SAFE | Tue, Jun 29, 2021 | 78.71 | 79.61 | 78.57 | 78.61 | 1011 | NYSE | SAFE | Mon, Jun 28, 2021 | 81.30 | 81.36 | 78.69 | 78.99 | 1010 | NYSE | SAFE | Fri, Jun 25, 2021 | 81.50 | 82.08 | 81.08 | 81.27 | 1009 | NYSE | SAFE | Thu, Jun 24, 2021 | 80.89 | 81.75 | 80.00 | 81.31 | 1008 | NYSE | SAFE | Wed, Jun 23, 2021 | 81.08 | 81.51 | 79.78 | 81.02 | 1007 | NYSE | SAFE | Tue, Jun 22, 2021 | 79.14 | 80.00 | 78.26 | 79.89 | 1006 | NYSE | SAFE | Mon, Jun 21, 2021 | 76.94 | 78.60 | 75.29 | 78.42 | 1005 | NYSE | SAFE | Fri, Jun 18, 2021 | 80.14 | 80.22 | 76.11 | 76.43 | 1004 | NYSE | SAFE | Thu, Jun 17, 2021 | 79.87 | 80.30 | 78.97 | 80.08 | 1003 | NYSE | SAFE | Wed, Jun 16, 2021 | 78.53 | 80.79 | 78.42 | 80.18 | 1002 | NYSE | SAFE | Tue, Jun 15, 2021 | 78.05 | 78.64 | 77.65 | 78.00 | 1001 | NYSE | SAFE | Mon, Jun 14, 2021 | 77.53 | 79.13 | 77.09 | 78.37 | 1000 | NYSE | SAFE | Fri, Jun 11, 2021 | 77.13 | 77.53 | 75.31 | 76.97 | 999 | NYSE | SAFE | Thu, Jun 10, 2021 | 74.00 | 76.44 | 73.64 | 76.30 | 998 | NYSE | SAFE | Wed, Jun 9, 2021 | 75.01 | 75.50 | 73.17 | 74.04 | 997 | NYSE | SAFE | Tue, Jun 8, 2021 | 73.56 | 74.95 | 73.50 | 74.45 | 996 | NYSE | SAFE | Mon, Jun 7, 2021 | 71.51 | 73.73 | 71.20 | 73.25 | 995 | NYSE | SAFE | Fri, Jun 4, 2021 | 71.51 | 71.51 | 69.90 | 71.10 | 994 | NYSE | SAFE | Thu, Jun 3, 2021 | 71.71 | 71.96 | 70.12 | 71.21 | 993 | NYSE | SAFE | Wed, Jun 2, 2021 | 71.46 | 71.60 | 70.05 | 71.59 | 992 | NYSE | SAFE | Tue, Jun 1, 2021 | 70.51 | 71.91 | 69.87 | 71.36 | 991 | NYSE | SAFE | Fri, May 28, 2021 | 70.87 | 71.61 | 69.79 | 70.10 | 990 | NYSE | SAFE | Thu, May 27, 2021 | 71.01 | 72.50 | 70.36 | 70.44 | 989 | NYSE | SAFE | Wed, May 26, 2021 | 71.75 | 72.52 | 70.16 | 70.43 | 988 | NYSE | SAFE | Tue, May 25, 2021 | 72.00 | 73.65 | 71.68 | 71.72 | 987 | NYSE | SAFE | Mon, May 24, 2021 | 68.94 | 71.86 | 68.77 | 71.34 | 986 | NYSE | SAFE | Fri, May 21, 2021 | 68.71 | 69.46 | 68.04 | 69.17 | 985 | NYSE | SAFE | Thu, May 20, 2021 | 67.15 | 68.13 | 66.74 | 68.01 | 984 | NYSE | SAFE | Wed, May 19, 2021 | 69.13 | 69.13 | 66.56 | 67.14 | 983 | NYSE | SAFE | Tue, May 18, 2021 | 68.95 | 70.50 | 68.21 | 69.23 | 982 | NYSE | SAFE | Mon, May 17, 2021 | 69.93 | 70.16 | 68.70 | 68.71 | 981 | NYSE | SAFE | Fri, May 14, 2021 | 69.29 | 70.22 | 69.29 | 69.68 | 980 | NYSE | SAFE | Thu, May 13, 2021 | 67.39 | 69.86 | 67.39 | 69.11 | 979 | NYSE | SAFE | Wed, May 12, 2021 | 68.07 | 68.35 | 66.83 | 67.22 | 978 | NYSE | SAFE | Tue, May 11, 2021 | 68.39 | 68.91 | 67.73 | 68.53 | 977 | NYSE | SAFE | Mon, May 10, 2021 | 70.31 | 70.38 | 68.95 | 69.17 | 976 | NYSE | SAFE | Fri, May 7, 2021 | 70.50 | 72.00 | 69.90 | 70.58 | 975 | NYSE | SAFE | Thu, May 6, 2021 | 69.78 | 70.74 | 68.00 | 70.70 | 974 | NYSE | SAFE | Wed, May 5, 2021 | 71.08 | 70.21 | 68.98 | 69.86 | 973 | NYSE | SAFE | Tue, May 4, 2021 | 69.84 | 71.46 | 69.61 | 71.00 | 972 | NYSE | SAFE | Mon, May 3, 2021 | 70.77 | 71.31 | 69.72 | 70.24 | 971 | NYSE | SAFE | Fri, Apr 30, 2021 | 69.65 | 71.16 | 69.65 | 70.71 | 970 | NYSE | SAFE | Thu, Apr 29, 2021 | 70.12 | 70.41 | 69.64 | 70.30 | 969 | NYSE | SAFE | Wed, Apr 28, 2021 | 71.30 | 71.30 | 69.35 | 70.00 | 968 | NYSE | SAFE | Tue, Apr 27, 2021 | 70.09 | 72.04 | 69.48 | 71.53 | 967 | NYSE | SAFE | Mon, Apr 26, 2021 | 67.05 | 70.16 | 66.79 | 69.99 | 966 | NYSE | SAFE | Fri, Apr 23, 2021 | 68.97 | 68.97 | 66.73 | 66.99 | 965 | NYSE | SAFE | Thu, Apr 22, 2021 | 69.96 | 71.49 | 68.12 | 68.13 | 964 | NYSE | SAFE | Wed, Apr 21, 2021 | 69.82 | 71.50 | 69.82 | 70.42 | 963 | NYSE | SAFE | Tue, Apr 20, 2021 | 68.00 | 69.53 | 68.00 | 69.41 | 962 | NYSE | SAFE | Mon, Apr 19, 2021 | 68.47 | 68.57 | 67.50 | 68.39 | 961 | NYSE | SAFE | Fri, Apr 16, 2021 | 68.64 | 69.28 | 67.95 | 68.85 | 960 | NYSE | SAFE | Thu, Apr 15, 2021 | 67.00 | 68.62 | 66.36 | 68.28 | 959 | NYSE | SAFE | Wed, Apr 14, 2021 | 68.00 | 68.98 | 66.99 | 67.05 | 958 | NYSE | SAFE | Tue, Apr 13, 2021 | 67.78 | 68.54 | 67.78 | 68.28 | 957 | NYSE | SAFE | Mon, Apr 12, 2021 | 68.59 | 68.75 | 67.72 | 68.03 | 956 | NYSE | SAFE | Fri, Apr 9, 2021 | 69.85 | 69.85 | 68.33 | 68.97 | 955 | NYSE | SAFE | Thu, Apr 8, 2021 | 70.01 | 70.43 | 69.27 | 69.46 | 954 | NYSE | SAFE | Wed, Apr 7, 2021 | 70.71 | 70.84 | 69.29 | 69.81 | 953 | NYSE | SAFE | Tue, Apr 6, 2021 | 70.71 | 71.21 | 70.18 | 70.89 | 952 | NYSE | SAFE | Mon, Apr 5, 2021 | 71.35 | 71.35 | 70.50 | 71.00 | 951 | NYSE | SAFE | Thu, Apr 1, 2021 | 70.61 | 71.40 | 70.61 | 71.00 | 950 | NYSE | SAFE | Wed, Mar 31, 2021 | 70.55 | 71.26 | 70.10 | 70.10 | 949 | NYSE | SAFE | Tue, Mar 30, 2021 | 69.59 | 71.14 | 68.91 | 70.56 | 948 | NYSE | SAFE | Mon, Mar 29, 2021 | 71.26 | 71.26 | 68.94 | 69.35 | 947 | NYSE | SAFE | Fri, Mar 26, 2021 | 70.47 | 72.21 | 69.70 | 71.58 | 946 | NYSE | SAFE | Thu, Mar 25, 2021 | 68.84 | 70.87 | 67.52 | 70.04 | 945 | NYSE | SAFE | Wed, Mar 24, 2021 | 71.11 | 71.95 | 69.28 | 69.28 | 944 | NYSE | SAFE | Tue, Mar 23, 2021 | 70.81 | 72.17 | 70.60 | 70.99 | 943 | NYSE | SAFE | Mon, Mar 22, 2021 | 73.58 | 74.07 | 70.91 | 71.72 | 942 | NYSE | SAFE | Fri, Mar 19, 2021 | 75.39 | 75.39 | 72.46 | 73.93 | 941 | NYSE | SAFE | Thu, Mar 18, 2021 | 76.34 | 76.74 | 74.78 | 75.27 | 940 | NYSE | SAFE | Wed, Mar 17, 2021 | 74.75 | 76.47 | 73.40 | 76.40 | 939 | NYSE | SAFE | Tue, Mar 16, 2021 | 75.46 | 77.80 | 74.79 | 75.24 | 938 | NYSE | SAFE | Mon, Mar 15, 2021 | 74.86 | 77.18 | 74.78 | 75.82 | 937 | NYSE | SAFE | Fri, Mar 12, 2021 | 74.66 | 75.85 | 74.32 | 75.59 | 936 | NYSE | SAFE | Thu, Mar 11, 2021 | 74.73 | 75.43 | 74.00 | 74.85 | 935 | NYSE | SAFE | Wed, Mar 10, 2021 | 73.52 | 75.53 | 73.21 | 73.94 | 934 | NYSE | SAFE | Tue, Mar 9, 2021 | 70.50 | 73.59 | 70.50 | 72.85 | 933 | NYSE | SAFE | Mon, Mar 8, 2021 | 69.66 | 71.26 | 69.26 | 69.47 | 932 | NYSE | SAFE | Fri, Mar 5, 2021 | 69.20 | 70.18 | 66.72 | 69.90 | 931 | NYSE | SAFE | Thu, Mar 4, 2021 | 70.45 | 71.06 | 68.02 | 68.62 | 930 | NYSE | SAFE | Wed, Mar 3, 2021 | 74.22 | 74.22 | 70.76 | 71.10 | 929 | NYSE | SAFE | Tue, Mar 2, 2021 | 76.16 | 76.16 | 73.36 | 74.22 | 928 | NYSE | SAFE | Mon, Mar 1, 2021 | 77.09 | 77.75 | 75.46 | 76.41 | 927 | NYSE | SAFE | Fri, Feb 26, 2021 | 77.37 | 79.32 | 75.44 | 76.25 | 926 | NYSE | SAFE | Thu, Feb 25, 2021 | 81.60 | 83.00 | 76.77 | 77.00 | 925 | NYSE | SAFE | Wed, Feb 24, 2021 | 82.97 | 83.52 | 81.93 | 81.96 | 924 | NYSE | SAFE | Tue, Feb 23, 2021 | 81.31 | 83.37 | 78.25 | 82.62 | 923 | NYSE | SAFE | Mon, Feb 22, 2021 | 83.42 | 83.42 | 80.75 | 81.69 | 922 | NYSE | SAFE | Fri, Feb 19, 2021 | 82.85 | 84.84 | 82.11 | 83.71 | 921 | NYSE | SAFE | Thu, Feb 18, 2021 | 84.09 | 84.50 | 81.76 | 83.76 | 920 | NYSE | SAFE | Wed, Feb 17, 2021 | 84.86 | 84.86 | 82.32 | 83.91 | 919 | NYSE | SAFE | Tue, Feb 16, 2021 | 81.99 | 84.99 | 81.30 | 84.45 | 918 | NYSE | SAFE | Fri, Feb 12, 2021 | 82.04 | 82.74 | 80.87 | 82.10 | 917 | NYSE | SAFE | Thu, Feb 11, 2021 | 80.61 | 84.87 | 79.48 | 80.87 | 916 | NYSE | SAFE | Wed, Feb 10, 2021 | 80.50 | 82.88 | 79.71 | 80.87 | 915 | NYSE | SAFE | Tue, Feb 9, 2021 | 79.59 | 80.97 | 79.10 | 79.92 | 914 | NYSE | SAFE | Mon, Feb 8, 2021 | 78.94 | 80.17 | 78.21 | 79.73 | 913 | NYSE | SAFE | Fri, Feb 5, 2021 | 77.71 | 79.11 | 77.39 | 79.02 | 912 | NYSE | SAFE | Thu, Feb 4, 2021 | 76.05 | 77.63 | 76.05 | 77.19 | 911 | NYSE | SAFE | Wed, Feb 3, 2021 | 76.17 | 77.44 | 74.38 | 76.02 | 910 | NYSE | SAFE | Tue, Feb 2, 2021 | 74.94 | 77.41 | 74.39 | 76.76 | 909 | NYSE | SAFE | Mon, Feb 1, 2021 | 73.93 | 75.57 | 73.17 | 74.44 | 908 | NYSE | SAFE | Fri, Jan 29, 2021 | 75.87 | 77.17 | 72.63 | 73.58 | 907 | NYSE | SAFE | Thu, Jan 28, 2021 | 77.41 | 78.89 | 76.09 | 76.39 | 906 | NYSE | SAFE | Wed, Jan 27, 2021 | 78.00 | 79.76 | 75.49 | 77.05 | 905 | NYSE | SAFE | Tue, Jan 26, 2021 | 77.60 | 78.00 | 76.90 | 77.69 | 904 | NYSE | SAFE | Mon, Jan 25, 2021 | 75.64 | 78.47 | 75.38 | 77.25 | 903 | NYSE | SAFE | Fri, Jan 22, 2021 | 74.60 | 76.20 | 74.30 | 76.10 | 902 | NYSE | SAFE | Thu, Jan 21, 2021 | 75.86 | 75.86 | 73.79 | 75.06 | 901 | NYSE | SAFE | Wed, Jan 20, 2021 | 75.19 | 76.76 | 74.43 | 75.50 | 900 | NYSE | SAFE | Tue, Jan 19, 2021 | 75.50 | 76.76 | 74.49 | 74.86 | 899 | NYSE | SAFE | Fri, Jan 15, 2021 | 73.72 | 75.50 | 73.24 | 74.92 | 898 | NYSE | SAFE | Thu, Jan 14, 2021 | 74.41 | 75.50 | 73.82 | 73.88 | 897 | NYSE | SAFE | Wed, Jan 13, 2021 | 73.11 | 74.98 | 72.74 | 73.82 | 896 | NYSE | SAFE | Tue, Jan 12, 2021 | 73.47 | 74.48 | 72.14 | 73.46 | 895 | NYSE | SAFE | Mon, Jan 11, 2021 | 73.84 | 75.22 | 72.65 | 73.87 | 894 | NYSE | SAFE | Fri, Jan 8, 2021 | 73.98 | 75.54 | 73.54 | 74.27 | 893 | NYSE | SAFE | Thu, Jan 7, 2021 | 72.61 | 73.95 | 71.07 | 73.87 | 892 | NYSE | SAFE | Wed, Jan 6, 2021 | 73.44 | 74.09 | 71.24 | 72.75 | 891 | NYSE | SAFE | Tue, Jan 5, 2021 | 71.41 | 73.99 | 71.41 | 72.61 | 890 | NYSE | SAFE | Mon, Jan 4, 2021 | 73.34 | 73.34 | 69.89 | 70.66 | 889 | NYSE | SAFE | Thu, Dec 31, 2020 | 72.03 | 72.94 | 70.97 | 72.49 | 888 | NYSE | SAFE | Wed, Dec 30, 2020 | 71.73 | 73.35 | 71.40 | 72.33 | 887 | NYSE | SAFE | Tue, Dec 29, 2020 | 73.25 | 73.50 | 71.37 | 72.08 | 886 | NYSE | SAFE | Mon, Dec 28, 2020 | 73.77 | 74.00 | 72.25 | 72.94 | 885 | NYSE | SAFE | Thu, Dec 24, 2020 | 73.71 | 74.21 | 72.70 | 74.00 | 884 | NYSE | SAFE | Wed, Dec 23, 2020 | 73.23 | 75.43 | 72.66 | 73.04 | 883 | NYSE | SAFE | Tue, Dec 22, 2020 | 72.01 | 73.25 | 71.48 | 73.20 | 882 | NYSE | SAFE | Mon, Dec 21, 2020 | 68.93 | 71.97 | 68.36 | 71.71 | 881 | NYSE | SAFE | Fri, Dec 18, 2020 | 74.09 | 75.09 | 69.78 | 69.88 | 880 | NYSE | SAFE | Thu, Dec 17, 2020 | 72.39 | 74.23 | 71.70 | 73.88 | 879 | NYSE | SAFE | Wed, Dec 16, 2020 | 72.76 | 72.76 | 71.38 | 72.02 | 878 | NYSE | SAFE | Tue, Dec 15, 2020 | 69.70 | 72.50 | 69.70 | 71.92 | 877 | NYSE | SAFE | Mon, Dec 14, 2020 | 69.28 | 71.97 | 69.27 | 69.46 | 876 | NYSE | SAFE | Fri, Dec 11, 2020 | 69.11 | 69.93 | 68.15 | 68.82 | 875 | NYSE | SAFE | Thu, Dec 10, 2020 | 67.73 | 69.72 | 67.42 | 69.36 | 874 | NYSE | SAFE | Wed, Dec 9, 2020 | 71.07 | 71.46 | 67.77 | 68.27 | 873 | NYSE | SAFE | Tue, Dec 8, 2020 | 69.34 | 72.03 | 69.34 | 70.57 | 872 | NYSE | SAFE | Mon, Dec 7, 2020 | 68.09 | 69.81 | 67.43 | 69.80 | 871 | NYSE | SAFE | Fri, Dec 4, 2020 | 67.28 | 68.96 | 66.51 | 68.16 | 870 | NYSE | SAFE | Thu, Dec 3, 2020 | 65.30 | 67.63 | 64.85 | 67.18 | 869 | NYSE | SAFE | Wed, Dec 2, 2020 | 64.02 | 66.59 | 64.01 | 65.38 | 868 | NYSE | SAFE | Tue, Dec 1, 2020 | 68.80 | 69.46 | 67.26 | 68.37 | 867 | NYSE | SAFE | Mon, Nov 30, 2020 | 66.39 | 68.17 | 65.66 | 68.07 | 866 | NYSE | SAFE | Fri, Nov 27, 2020 | 67.00 | 67.55 | 66.02 | 66.77 | 865 | NYSE | SAFE | Wed, Nov 25, 2020 | 65.09 | 67.25 | 64.76 | 66.60 | 864 | NYSE | SAFE | Tue, Nov 24, 2020 | 69.68 | 69.94 | 65.50 | 65.60 | 863 | NYSE | SAFE | Mon, Nov 23, 2020 | 68.50 | 70.60 | 68.00 | 69.14 | 862 | NYSE | SAFE | Fri, Nov 20, 2020 | 67.08 | 68.33 | 66.37 | 67.64 | 861 | NYSE | SAFE | Thu, Nov 19, 2020 | 66.95 | 67.95 | 66.36 | 67.56 | 860 | NYSE | SAFE | Wed, Nov 18, 2020 | 69.49 | 69.78 | 66.57 | 66.71 | 859 | NYSE | SAFE | Tue, Nov 17, 2020 | 68.54 | 69.38 | 67.49 | 68.84 | 858 | NYSE | SAFE | Mon, Nov 16, 2020 | 66.84 | 68.50 | 65.67 | 68.25 | 857 | NYSE | SAFE | Fri, Nov 13, 2020 | 67.66 | 69.03 | 65.81 | 66.50 | 856 | NYSE | SAFE | Thu, Nov 12, 2020 | 70.63 | 70.63 | 65.57 | 67.06 | 855 | NYSE | SAFE | Wed, Nov 11, 2020 | 64.00 | 72.00 | 63.25 | 69.81 | 854 | NYSE | SAFE | Tue, Nov 10, 2020 | 63.50 | 66.00 | 63.39 | 64.27 | 853 | NYSE | SAFE | Mon, Nov 9, 2020 | 70.57 | 72.95 | 63.70 | 64.09 | 852 | NYSE | SAFE | Fri, Nov 6, 2020 | 68.86 | 68.94 | 67.25 | 67.47 | 851 | NYSE | SAFE | Thu, Nov 5, 2020 | 71.97 | 71.99 | 68.58 | 68.71 | 850 | NYSE | SAFE | Wed, Nov 4, 2020 | 68.72 | 72.51 | 68.72 | 71.00 | 849 | NYSE | SAFE | Tue, Nov 3, 2020 | 67.61 | 68.98 | 66.68 | 68.75 | 848 | NYSE | SAFE | Mon, Nov 2, 2020 | 69.79 | 70.20 | 66.69 | 67.11 | 847 | NYSE | SAFE | Fri, Oct 30, 2020 | 69.84 | 70.09 | 67.22 | 68.82 | 846 | NYSE | SAFE | Thu, Oct 29, 2020 | 69.29 | 70.99 | 67.79 | 70.09 | 845 | NYSE | SAFE | Wed, Oct 28, 2020 | 68.35 | 69.54 | 68.35 | 69.19 | 844 | NYSE | SAFE | Tue, Oct 27, 2020 | 70.22 | 71.21 | 68.52 | 69.35 | 843 | NYSE | SAFE | Mon, Oct 26, 2020 | 69.97 | 71.11 | 69.13 | 69.98 | 842 | NYSE | SAFE | Fri, Oct 23, 2020 | 67.04 | 71.55 | 67.00 | 71.00 | 841 | NYSE | SAFE | Thu, Oct 22, 2020 | 65.90 | 67.51 | 64.71 | 65.99 | 840 | NYSE | SAFE | Wed, Oct 21, 2020 | 65.95 | 66.00 | 64.75 | 65.45 | 839 | NYSE | SAFE | Tue, Oct 20, 2020 | 65.93 | 66.94 | 65.30 | 65.76 | 838 | NYSE | SAFE | Mon, Oct 19, 2020 | 65.38 | 66.15 | 64.26 | 65.36 | 837 | NYSE | SAFE | Fri, Oct 16, 2020 | 66.17 | 67.31 | 65.45 | 65.54 | 836 | NYSE | SAFE | Thu, Oct 15, 2020 | 64.32 | 66.47 | 63.73 | 66.45 | 835 | NYSE | SAFE | Wed, Oct 14, 2020 | 65.95 | 65.95 | 64.85 | 64.96 | 834 | NYSE | SAFE | Tue, Oct 13, 2020 | 65.39 | 66.27 | 64.57 | 65.66 | 833 | NYSE | SAFE | Mon, Oct 12, 2020 | 64.87 | 65.99 | 64.32 | 65.70 | 832 | NYSE | SAFE | Fri, Oct 9, 2020 | 64.87 | 64.87 | 62.99 | 64.46 | 831 | NYSE | SAFE | Thu, Oct 8, 2020 | 62.72 | 64.47 | 61.87 | 64.12 | 830 | NYSE | SAFE | Wed, Oct 7, 2020 | 65.82 | 65.82 | 62.10 | 62.55 | 829 | NYSE | SAFE | Tue, Oct 6, 2020 | 65.59 | 67.24 | 64.26 | 65.60 | 828 | NYSE | SAFE | Mon, Oct 5, 2020 | 64.77 | 65.60 | 63.98 | 65.35 | 827 | NYSE | SAFE | Fri, Oct 2, 2020 | 62.16 | 65.22 | 61.82 | 64.93 | 826 | NYSE | SAFE | Thu, Oct 1, 2020 | 62.77 | 63.39 | 61.73 | 63.18 | 825 | NYSE | SAFE | Wed, Sep 30, 2020 | 61.97 | 63.21 | 61.13 | 62.10 | 824 | NYSE | SAFE | Tue, Sep 29, 2020 | 62.19 | 62.90 | 61.61 | 62.20 | 823 | NYSE | SAFE | Mon, Sep 28, 2020 | 57.96 | 62.26 | 57.87 | 61.92 | 822 | NYSE | SAFE | Fri, Sep 25, 2020 | 55.55 | 57.48 | 54.26 | 57.13 | 821 | NYSE | SAFE | Thu, Sep 24, 2020 | 53.36 | 56.11 | 52.98 | 55.91 | 820 | NYSE | SAFE | Wed, Sep 23, 2020 | 53.77 | 54.57 | 52.69 | 53.20 | 819 | NYSE | SAFE | Tue, Sep 22, 2020 | 52.68 | 54.05 | 52.06 | 53.77 | 818 | NYSE | SAFE | Mon, Sep 21, 2020 | 56.37 | 56.99 | 52.40 | 52.65 | 817 | NYSE | SAFE | Fri, Sep 18, 2020 | 58.33 | 58.55 | 56.64 | 57.09 | 816 | NYSE | SAFE | Thu, Sep 17, 2020 | 62.64 | 63.14 | 57.63 | 58.02 | 815 | NYSE | SAFE | Wed, Sep 16, 2020 | 62.40 | 63.97 | 61.97 | 63.29 | 814 | NYSE | SAFE | Tue, Sep 15, 2020 | 59.68 | 61.64 | 59.39 | 61.56 | 813 | NYSE | SAFE | Mon, Sep 14, 2020 | 58.55 | 59.79 | 58.55 | 59.32 | 812 | NYSE | SAFE | Fri, Sep 11, 2020 | 57.33 | 58.62 | 57.01 | 58.31 | 811 | NYSE | SAFE | Thu, Sep 10, 2020 | 59.05 | 59.75 | 56.99 | 57.19 | 810 | NYSE | SAFE | Wed, Sep 9, 2020 | 56.79 | 59.59 | 56.79 | 59.39 | 809 | NYSE | SAFE | Tue, Sep 8, 2020 | 58.53 | 58.53 | 56.23 | 56.32 | 808 | NYSE | SAFE | Fri, Sep 4, 2020 | 57.55 | 58.69 | 56.51 | 58.43 | 807 | NYSE | SAFE | Thu, Sep 3, 2020 | 54.65 | 58.13 | 54.65 | 57.39 | 806 | NYSE | SAFE | Wed, Sep 2, 2020 | 54.18 | 54.83 | 53.80 | 54.65 | 805 | NYSE | SAFE | Tue, Sep 1, 2020 | 55.10 | 55.67 | 53.92 | 54.33 | 804 | NYSE | SAFE | Mon, Aug 31, 2020 | 55.32 | 55.91 | 55.05 | 55.47 | 803 | NYSE | SAFE | Fri, Aug 28, 2020 | 54.02 | 55.44 | 53.55 | 55.18 | 802 | NYSE | SAFE | Thu, Aug 27, 2020 | 53.50 | 55.13 | 53.38 | 53.83 | 801 | NYSE | SAFE | Wed, Aug 26, 2020 | 53.44 | 54.58 | 53.09 | 53.44 | 800 | NYSE | SAFE | Tue, Aug 25, 2020 | 51.82 | 53.51 | 51.04 | 53.51 | 799 | NYSE | SAFE | Mon, Aug 24, 2020 | 51.98 | 51.98 | 50.82 | 51.75 | 798 | NYSE | SAFE | Fri, Aug 21, 2020 | 51.44 | 51.61 | 50.20 | 51.45 | 797 | NYSE | SAFE | Thu, Aug 20, 2020 | 49.95 | 52.01 | 49.70 | 51.57 | 796 | NYSE | SAFE | Wed, Aug 19, 2020 | 51.70 | 51.70 | 49.78 | 50.32 | 795 | NYSE | SAFE | Tue, Aug 18, 2020 | 53.75 | 53.75 | 51.64 | 51.83 | 794 | NYSE | SAFE | Mon, Aug 17, 2020 | 54.00 | 54.00 | 53.27 | 53.75 | 793 | NYSE | SAFE | Fri, Aug 14, 2020 | 53.23 | 54.00 | 52.76 | 53.69 | 792 | NYSE | SAFE | Thu, Aug 13, 2020 | 52.42 | 54.00 | 52.42 | 53.34 | 791 | NYSE | SAFE | Wed, Aug 12, 2020 | 53.34 | 54.11 | 52.33 | 52.84 | 790 | NYSE | SAFE | Tue, Aug 11, 2020 | 52.96 | 54.74 | 52.78 | 52.88 | 789 | NYSE | SAFE | Mon, Aug 10, 2020 | 51.15 | 52.59 | 50.90 | 51.85 | 788 | NYSE | SAFE | Fri, Aug 7, 2020 | 50.73 | 51.81 | 50.34 | 51.07 | 787 | NYSE | SAFE | Thu, Aug 6, 2020 | 50.67 | 51.54 | 50.40 | 50.78 | 786 | NYSE | SAFE | Wed, Aug 5, 2020 | 50.51 | 50.91 | 49.57 | 50.82 | 785 | NYSE | SAFE | Tue, Aug 4, 2020 | 48.70 | 50.42 | 47.81 | 50.17 | 784 | NYSE | SAFE | Mon, Aug 3, 2020 | 50.55 | 50.55 | 48.62 | 48.93 | 783 | NYSE | SAFE | Fri, Jul 31, 2020 | 50.18 | 50.59 | 48.61 | 50.43 | 782 | NYSE | SAFE | Thu, Jul 30, 2020 | 49.58 | 51.33 | 49.17 | 50.21 | 781 | NYSE | SAFE | Wed, Jul 29, 2020 | 48.86 | 50.51 | 48.86 | 50.45 | 780 | NYSE | SAFE | Tue, Jul 28, 2020 | 47.96 | 49.77 | 47.55 | 48.59 | 779 | NYSE | SAFE | Mon, Jul 27, 2020 | 49.80 | 49.80 | 47.51 | 48.19 | 778 | NYSE | SAFE | Fri, Jul 24, 2020 | 50.25 | 50.62 | 48.30 | 48.70 | 777 | NYSE | SAFE | Thu, Jul 23, 2020 | 52.99 | 53.78 | 48.75 | 50.65 | 776 | NYSE | SAFE | Wed, Jul 22, 2020 | 52.24 | 54.06 | 52.14 | 53.78 | 775 | NYSE | SAFE | Tue, Jul 21, 2020 | 53.57 | 53.78 | 52.19 | 52.59 | 774 | NYSE | SAFE | Mon, Jul 20, 2020 | 52.38 | 53.15 | 51.77 | 52.75 | 773 | NYSE | SAFE | Fri, Jul 17, 2020 | 52.66 | 53.40 | 52.09 | 52.56 | 772 | NYSE | SAFE | Thu, Jul 16, 2020 | 52.90 | 53.93 | 51.64 | 52.47 | 771 | NYSE | SAFE | Wed, Jul 15, 2020 | 54.25 | 54.85 | 52.86 | 53.10 | 770 | NYSE | SAFE | Tue, Jul 14, 2020 | 52.00 | 53.19 | 51.51 | 53.12 | 769 | NYSE | SAFE | Mon, Jul 13, 2020 | 53.56 | 54.41 | 51.81 | 51.87 | 768 | NYSE | SAFE | Fri, Jul 10, 2020 | 52.59 | 53.08 | 51.71 | 52.77 | 767 | NYSE | SAFE | Thu, Jul 9, 2020 | 53.92 | 53.92 | 51.43 | 52.46 | 766 | NYSE | SAFE | Wed, Jul 8, 2020 | 53.75 | 53.93 | 52.31 | 53.70 | 765 | NYSE | SAFE | Tue, Jul 7, 2020 | 55.10 | 55.90 | 53.55 | 53.65 | 764 | NYSE | SAFE | Mon, Jul 6, 2020 | 58.31 | 58.31 | 55.44 | 55.76 | 763 | NYSE | SAFE | Thu, Jul 2, 2020 | 59.93 | 59.93 | 56.73 | 56.97 | 762 | NYSE | SAFE | Wed, Jul 1, 2020 | 57.48 | 59.23 | 56.87 | 58.80 | 761 | NYSE | SAFE | Tue, Jun 30, 2020 | 56.14 | 57.99 | 56.14 | 57.49 | 760 | NYSE | SAFE | Mon, Jun 29, 2020 | 55.45 | 57.80 | 54.88 | 55.85 | 759 | NYSE | SAFE | Fri, Jun 26, 2020 | 59.69 | 59.69 | 54.86 | 54.78 | 758 | NYSE | SAFE | Thu, Jun 25, 2020 | 59.95 | 60.78 | 58.73 | 59.79 | 757 | NYSE | SAFE | Wed, Jun 24, 2020 | 61.72 | 63.16 | 58.62 | 60.39 | 756 | NYSE | SAFE | Tue, Jun 23, 2020 | 65.35 | 65.80 | 61.57 | 62.43 | 755 | NYSE | SAFE | Mon, Jun 22, 2020 | 64.56 | 66.00 | 64.13 | 65.02 | 754 | NYSE | SAFE | Fri, Jun 19, 2020 | 66.65 | 66.71 | 63.05 | 64.58 | 753 | NYSE | SAFE | Thu, Jun 18, 2020 | 65.31 | 66.17 | 64.30 | 66.00 | 752 | NYSE | SAFE | Wed, Jun 17, 2020 | 65.50 | 67.18 | 65.35 | 66.01 | 751 | NYSE | SAFE | Tue, Jun 16, 2020 | 65.99 | 66.48 | 64.58 | 65.18 | 750 | NYSE | SAFE | Mon, Jun 15, 2020 | 60.95 | 65.27 | 60.58 | 64.09 | 749 | NYSE | SAFE | Fri, Jun 12, 2020 | 61.68 | 62.49 | 60.45 | 61.25 | 748 | NYSE | SAFE | Thu, Jun 11, 2020 | 59.13 | 60.67 | 58.24 | 59.18 | 747 | NYSE | SAFE | Wed, Jun 10, 2020 | 62.54 | 63.27 | 60.87 | 61.49 | 746 | NYSE | SAFE | Tue, Jun 9, 2020 | 59.99 | 64.47 | 59.99 | 62.53 | 745 | NYSE | SAFE | Mon, Jun 8, 2020 | 62.28 | 62.54 | 60.05 | 60.69 | 744 | NYSE | SAFE | Fri, Jun 5, 2020 | 62.43 | 62.99 | 60.59 | 61.26 | 743 | NYSE | SAFE | Thu, Jun 4, 2020 | 60.06 | 61.06 | 59.40 | 60.24 | 742 | NYSE | SAFE | Wed, Jun 3, 2020 | 57.00 | 61.43 | 57.00 | 60.85 | 741 | NYSE | SAFE | Tue, Jun 2, 2020 | 54.94 | 56.93 | 54.80 | 56.10 | 740 | NYSE | SAFE | Mon, Jun 1, 2020 | 54.80 | 55.76 | 53.94 | 54.75 | 739 | NYSE | SAFE | Fri, May 29, 2020 | 53.81 | 55.12 | 52.51 | 54.79 | 738 | NYSE | SAFE | Thu, May 28, 2020 | 53.50 | 55.36 | 53.08 | 54.11 | 737 | NYSE | SAFE | Wed, May 27, 2020 | 54.78 | 55.00 | 50.23 | 53.16 | 736 | NYSE | SAFE | Tue, May 26, 2020 | 52.10 | 54.76 | 52.10 | 53.79 | 735 | NYSE | SAFE | Fri, May 22, 2020 | 50.30 | 51.22 | 49.61 | 51.03 | 734 | NYSE | SAFE | Thu, May 21, 2020 | 50.04 | 51.12 | 49.51 | 50.20 | 733 | NYSE | SAFE | Wed, May 20, 2020 | 49.22 | 50.65 | 48.32 | 50.51 | 732 | NYSE | SAFE | Tue, May 19, 2020 | 49.60 | 50.68 | 47.90 | 48.06 | 731 | NYSE | SAFE | Mon, May 18, 2020 | 49.99 | 51.35 | 49.39 | 49.87 | 730 | NYSE | SAFE | Fri, May 15, 2020 | 47.47 | 48.58 | 46.67 | 48.35 | 729 | NYSE | SAFE | Thu, May 14, 2020 | 46.06 | 48.62 | 45.47 | 46.84 | 728 | NYSE | SAFE | Wed, May 13, 2020 | 48.47 | 48.50 | 45.02 | 46.94 | 727 | NYSE | SAFE | Tue, May 12, 2020 | 50.03 | 50.03 | 47.35 | 48.01 | 726 | NYSE | SAFE | Mon, May 11, 2020 | 50.60 | 50.77 | 49.23 | 50.01 | 725 | NYSE | SAFE | Fri, May 8, 2020 | 52.00 | 52.88 | 51.21 | 51.47 | 724 | NYSE | SAFE | Thu, May 7, 2020 | 51.98 | 53.02 | 51.40 | 51.50 | 723 | NYSE | SAFE | Wed, May 6, 2020 | 52.85 | 53.41 | 50.77 | 50.91 | 722 | NYSE | SAFE | Tue, May 5, 2020 | 52.71 | 55.19 | 52.06 | 52.77 | 721 | NYSE | SAFE | Mon, May 4, 2020 | 51.21 | 52.77 | 51.10 | 51.94 | 720 | NYSE | SAFE | Fri, May 1, 2020 | 55.62 | 55.99 | 50.32 | 52.39 | 719 | NYSE | SAFE | Thu, Apr 30, 2020 | 56.34 | 57.87 | 55.04 | 57.76 | 718 | NYSE | SAFE | Wed, Apr 29, 2020 | 53.59 | 59.22 | 52.10 | 57.16 | 717 | NYSE | SAFE | Tue, Apr 28, 2020 | 52.07 | 52.66 | 50.75 | 51.34 | 716 | NYSE | SAFE | Mon, Apr 27, 2020 | 48.81 | 52.24 | 48.63 | 50.33 | 715 | NYSE | SAFE | Fri, Apr 24, 2020 | 49.87 | 50.07 | 46.60 | 48.59 | 714 | NYSE | SAFE | Thu, Apr 23, 2020 | 52.61 | 52.99 | 48.80 | 49.84 | 713 | NYSE | SAFE | Wed, Apr 22, 2020 | 52.41 | 53.13 | 51.47 | 52.61 | 712 | NYSE | SAFE | Tue, Apr 21, 2020 | 49.16 | 51.20 | 48.62 | 50.92 | 711 | NYSE | SAFE | Mon, Apr 20, 2020 | 53.00 | 53.37 | 50.59 | 51.16 | 710 | NYSE | SAFE | Fri, Apr 17, 2020 | 56.06 | 56.73 | 53.61 | 54.22 | 709 | NYSE | SAFE | Thu, Apr 16, 2020 | 51.47 | 54.99 | 51.16 | 54.53 | 708 | NYSE | SAFE | Wed, Apr 15, 2020 | 56.80 | 57.83 | 49.01 | 51.51 | 707 | NYSE | SAFE | Tue, Apr 14, 2020 | 54.00 | 58.74 | 53.19 | 58.31 | 706 | NYSE | SAFE | Mon, Apr 13, 2020 | 58.55 | 58.55 | 52.81 | 53.14 | 705 | NYSE | SAFE | Thu, Apr 9, 2020 | 53.71 | 58.64 | 53.71 | 58.44 | 704 | NYSE | SAFE | Wed, Apr 8, 2020 | 51.93 | 53.36 | 51.70 | 52.75 | 703 | NYSE | SAFE | Tue, Apr 7, 2020 | 50.45 | 53.41 | 50.01 | 51.60 | 702 | NYSE | SAFE | Mon, Apr 6, 2020 | 44.85 | 52.06 | 44.63 | 49.01 | 701 | NYSE | SAFE | Fri, Apr 3, 2020 | 47.01 | 47.19 | 42.49 | 42.81 | 700 | NYSE | SAFE | Thu, Apr 2, 2020 | 49.55 | 51.17 | 45.91 | 47.37 | 699 | NYSE | SAFE | Wed, Apr 1, 2020 | 58.42 | 59.67 | 49.57 | 50.53 | 698 | NYSE | SAFE | Tue, Mar 31, 2020 | 63.10 | 63.50 | 60.92 | 63.23 | 697 | NYSE | SAFE | Mon, Mar 30, 2020 | 61.04 | 63.50 | 60.01 | 63.45 | 696 | NYSE | SAFE | Fri, Mar 27, 2020 | 61.52 | 64.77 | 59.47 | 61.07 | 695 | NYSE | SAFE | Thu, Mar 26, 2020 | 55.00 | 64.72 | 54.67 | 62.36 | 694 | NYSE | SAFE | Wed, Mar 25, 2020 | 58.03 | 59.91 | 53.42 | 57.11 | 693 | NYSE | SAFE | Tue, Mar 24, 2020 | 55.40 | 58.70 | 52.75 | 56.57 | 692 | NYSE | SAFE | Mon, Mar 23, 2020 | 52.95 | 54.94 | 48.42 | 52.66 | 691 | NYSE | SAFE | Fri, Mar 20, 2020 | 48.00 | 54.72 | 46.56 | 52.00 | 690 | NYSE | SAFE | Thu, Mar 19, 2020 | 46.00 | 52.30 | 44.74 | 47.34 | 689 | NYSE | SAFE | Wed, Mar 18, 2020 | 42.43 | 48.00 | 41.66 | 46.91 | 688 | NYSE | SAFE | Tue, Mar 17, 2020 | 42.05 | 50.13 | 40.37 | 49.35 | 687 | NYSE | SAFE | Mon, Mar 16, 2020 | 45.62 | 45.99 | 38.85 | 41.55 | 686 | NYSE | SAFE | Fri, Mar 13, 2020 | 48.03 | 51.61 | 45.84 | 51.14 | 685 | NYSE | SAFE | Thu, Mar 12, 2020 | 49.01 | 51.95 | 45.90 | 46.46 | 684 | NYSE | SAFE | Wed, Mar 11, 2020 | 60.10 | 60.78 | 53.00 | 56.00 | 683 | NYSE | SAFE | Tue, Mar 10, 2020 | 60.11 | 62.13 | 57.01 | 61.16 | 682 | NYSE | SAFE | Mon, Mar 9, 2020 | 61.68 | 63.14 | 58.88 | 59.90 | 681 | NYSE | SAFE | Fri, Mar 6, 2020 | 64.67 | 66.62 | 63.00 | 64.24 | 680 | NYSE | SAFE | Thu, Mar 5, 2020 | 63.49 | 66.70 | 63.15 | 65.74 | 679 | NYSE | SAFE | Wed, Mar 4, 2020 | 59.01 | 64.12 | 59.01 | 63.92 | 678 | NYSE | SAFE | Tue, Mar 3, 2020 | 55.77 | 58.76 | 55.51 | 58.40 | 677 | NYSE | SAFE | Mon, Mar 2, 2020 | 54.90 | 56.49 | 53.70 | 55.52 | 676 | NYSE | SAFE | Fri, Feb 28, 2020 | 52.90 | 54.72 | 51.01 | 54.62 | 675 | NYSE | SAFE | Thu, Feb 27, 2020 | 56.86 | 57.50 | 54.49 | 54.79 | 674 | NYSE | SAFE | Wed, Feb 26, 2020 | 56.72 | 58.73 | 56.44 | 57.41 | 673 | NYSE | SAFE | Tue, Feb 25, 2020 | 56.32 | 58.40 | 55.98 | 56.90 | 672 | NYSE | SAFE | Mon, Feb 24, 2020 | 55.55 | 57.37 | 55.27 | 55.91 | 671 | NYSE | SAFE | Fri, Feb 21, 2020 | 55.24 | 56.85 | 55.20 | 56.68 | 670 | NYSE | SAFE | Thu, Feb 20, 2020 | 53.00 | 55.48 | 52.89 | 55.10 | 669 | NYSE | SAFE | Wed, Feb 19, 2020 | 52.42 | 53.21 | 51.88 | 53.00 | 668 | NYSE | SAFE | Tue, Feb 18, 2020 | 53.00 | 53.65 | 51.55 | 52.32 | 667 | NYSE | SAFE | Fri, Feb 14, 2020 | 52.96 | 53.72 | 51.50 | 53.00 | 666 | NYSE | SAFE | Thu, Feb 13, 2020 | 51.30 | 56.23 | 50.79 | 52.63 | 665 | NYSE | SAFE | Wed, Feb 12, 2020 | 51.35 | 51.65 | 50.12 | 51.57 | 664 | NYSE | SAFE | Tue, Feb 11, 2020 | 51.42 | 52.41 | 51.03 | 51.26 | 663 | NYSE | SAFE | Mon, Feb 10, 2020 | 50.07 | 51.22 | 50.03 | 51.11 | 662 | NYSE | SAFE | Fri, Feb 7, 2020 | 49.76 | 50.78 | 49.56 | 49.72 | 661 | NYSE | SAFE | Thu, Feb 6, 2020 | 48.85 | 49.94 | 48.85 | 49.62 | 660 | NYSE | SAFE | Wed, Feb 5, 2020 | 48.30 | 48.98 | 47.55 | 48.78 | 659 | NYSE | SAFE | Tue, Feb 4, 2020 | 46.32 | 48.22 | 46.15 | 48.02 | 658 | NYSE | SAFE | Mon, Feb 3, 2020 | 45.00 | 46.61 | 45.00 | 46.23 | 657 | NYSE | SAFE | Fri, Jan 31, 2020 | 45.77 | 46.14 | 44.58 | 44.96 | 656 | NYSE | SAFE | Thu, Jan 30, 2020 | 46.53 | 47.10 | 45.37 | 45.56 | 655 | NYSE | SAFE | Wed, Jan 29, 2020 | 47.22 | 47.40 | 46.38 | 46.72 | 654 | NYSE | SAFE | Tue, Jan 28, 2020 | 45.82 | 47.40 | 45.79 | 47.07 | 653 | NYSE | SAFE | Mon, Jan 27, 2020 | 45.08 | 46.00 | 44.62 | 45.41 | 652 | NYSE | SAFE | Fri, Jan 24, 2020 | 45.23 | 45.42 | 44.62 | 45.26 | 651 | NYSE | SAFE | Thu, Jan 23, 2020 | 43.73 | 45.18 | 43.70 | 45.12 | 650 | NYSE | SAFE | Wed, Jan 22, 2020 | 44.20 | 44.60 | 43.62 | 43.79 | 649 | NYSE | SAFE | Tue, Jan 21, 2020 | 42.35 | 44.94 | 42.33 | 43.95 | 648 | NYSE | SAFE | Fri, Jan 17, 2020 | 41.67 | 42.93 | 41.67 | 42.01 | 647 | NYSE | SAFE | Thu, Jan 16, 2020 | 41.45 | 42.29 | 41.37 | 41.59 | 646 | NYSE | SAFE | Wed, Jan 15, 2020 | 40.96 | 41.95 | 40.91 | 41.35 | 645 | NYSE | SAFE | Tue, Jan 14, 2020 | 41.22 | 41.23 | 40.65 | 40.97 | 644 | NYSE | SAFE | Mon, Jan 13, 2020 | 40.66 | 41.57 | 40.66 | 41.28 | 643 | NYSE | SAFE | Fri, Jan 10, 2020 | 40.69 | 41.01 | 40.48 | 40.58 | 642 | NYSE | SAFE | Thu, Jan 9, 2020 | 40.33 | 41.27 | 40.20 | 40.69 | 641 | NYSE | SAFE | Wed, Jan 8, 2020 | 39.85 | 40.40 | 39.76 | 40.25 | 640 | NYSE | SAFE | Tue, Jan 7, 2020 | 40.33 | 40.33 | 39.70 | 39.83 | 639 | NYSE | SAFE | Mon, Jan 6, 2020 | 40.20 | 40.66 | 40.06 | 40.40 | 638 | NYSE | SAFE | Fri, Jan 3, 2020 | 39.41 | 40.47 | 39.25 | 40.34 | 637 | NYSE | SAFE | Thu, Jan 2, 2020 | 40.27 | 40.27 | 38.94 | 39.42 | 636 | NYSE | SAFE | Tue, Dec 31, 2019 | 39.90 | 40.57 | 39.87 | 40.30 | 635 | NYSE | SAFE | Mon, Dec 30, 2019 | 39.69 | 40.20 | 39.35 | 39.97 | 634 | NYSE | SAFE | Fri, Dec 27, 2019 | 39.70 | 39.92 | 39.02 | 39.81 | 633 | NYSE | SAFE | Thu, Dec 26, 2019 | 39.61 | 39.69 | 39.05 | 39.52 | 632 | NYSE | SAFE | Tue, Dec 24, 2019 | 39.13 | 39.70 | 39.08 | 39.54 | 631 | NYSE | SAFE | Mon, Dec 23, 2019 | 39.70 | 39.72 | 38.49 | 39.17 | 630 | NYSE | SAFE | Fri, Dec 20, 2019 | 39.00 | 40.17 | 38.98 | 39.75 | 629 | NYSE | SAFE | Thu, Dec 19, 2019 | 39.40 | 39.75 | 38.73 | 39.00 | 628 | NYSE | SAFE | Wed, Dec 18, 2019 | 38.52 | 39.72 | 38.52 | 39.40 | 627 | NYSE | SAFE | Tue, Dec 17, 2019 | 38.71 | 38.87 | 38.30 | 38.56 | 626 | NYSE | SAFE | Mon, Dec 16, 2019 | 39.05 | 39.30 | 37.95 | 38.65 | 625 | NYSE | SAFE | Fri, Dec 13, 2019 | 39.90 | 40.26 | 38.88 | 39.02 | 624 | NYSE | SAFE | Thu, Dec 12, 2019 | 41.02 | 41.23 | 39.80 | 39.85 | 623 | NYSE | SAFE | Wed, Dec 11, 2019 | 41.59 | 41.68 | 40.98 | 41.11 | 622 | NYSE | SAFE | Tue, Dec 10, 2019 | 41.76 | 42.37 | 41.52 | 41.66 | 621 | NYSE | SAFE | Mon, Dec 9, 2019 | 41.87 | 42.17 | 41.48 | 41.84 | 620 | NYSE | SAFE | Fri, Dec 6, 2019 | 42.77 | 42.87 | 41.67 | 41.87 | 619 | NYSE | SAFE | Thu, Dec 5, 2019 | 42.46 | 43.01 | 42.19 | 42.73 | 618 | NYSE | SAFE | Wed, Dec 4, 2019 | 41.99 | 42.80 | 41.83 | 42.47 | 617 | NYSE | SAFE | Tue, Dec 3, 2019 | 39.48 | 42.29 | 39.48 | 42.13 | 616 | NYSE | SAFE | Mon, Dec 2, 2019 | 41.13 | 41.23 | 39.28 | 39.66 | 615 | NYSE | SAFE | Fri, Nov 29, 2019 | 40.93 | 41.78 | 40.57 | 40.85 | 614 | NYSE | SAFE | Wed, Nov 27, 2019 | 41.20 | 41.44 | 40.92 | 40.96 | 613 | NYSE | SAFE | Tue, Nov 26, 2019 | 41.00 | 41.50 | 40.41 | 41.07 | 612 | NYSE | SAFE | Mon, Nov 25, 2019 | 38.00 | 39.78 | 38.00 | 38.41 | 611 | NYSE | SAFE | Fri, Nov 22, 2019 | 37.53 | 38.19 | 37.30 | 37.94 | 610 | NYSE | SAFE | Thu, Nov 21, 2019 | 36.26 | 37.72 | 36.26 | 37.42 | 609 | NYSE | SAFE | Wed, Nov 20, 2019 | 36.27 | 37.74 | 35.41 | 36.36 | 608 | NYSE | SAFE | Tue, Nov 19, 2019 | 35.00 | 35.35 | 34.05 | 34.60 | 607 | NYSE | SAFE | Mon, Nov 18, 2019 | 35.64 | 36.02 | 35.52 | 35.93 | 606 | NYSE | SAFE | Fri, Nov 15, 2019 | 36.52 | 36.75 | 35.08 | 35.43 | 605 | NYSE | SAFE | Thu, Nov 14, 2019 | 35.51 | 36.31 | 35.42 | 36.28 | 604 | NYSE | SAFE | Wed, Nov 13, 2019 | 34.71 | 36.17 | 34.71 | 35.42 | 603 | NYSE | SAFE | Tue, Nov 12, 2019 | 34.42 | 34.92 | 34.06 | 34.64 | 602 | NYSE | SAFE | Mon, Nov 11, 2019 | 33.99 | 34.62 | 33.82 | 34.43 | 601 | NYSE | SAFE | Fri, Nov 8, 2019 | 34.00 | 34.23 | 33.55 | 33.75 | 600 | NYSE | SAFE | Thu, Nov 7, 2019 | 33.28 | 34.18 | 32.77 | 33.98 | 599 | NYSE | SAFE | Wed, Nov 6, 2019 | 32.75 | 33.49 | 32.10 | 33.23 | 598 | NYSE | SAFE | Tue, Nov 5, 2019 | 33.42 | 33.42 | 31.83 | 32.85 | 597 | NYSE | SAFE | Mon, Nov 4, 2019 | 34.60 | 34.60 | 33.30 | 33.44 | 596 | NYSE | SAFE | Fri, Nov 1, 2019 | 34.60 | 34.60 | 33.81 | 34.28 | 595 | NYSE | SAFE | Thu, Oct 31, 2019 | 34.60 | 34.65 | 34.02 | 34.58 | 594 | NYSE | SAFE | Wed, Oct 30, 2019 | 34.75 | 34.77 | 34.27 | 34.71 | 593 | NYSE | SAFE | Tue, Oct 29, 2019 | 33.75 | 34.85 | 33.69 | 34.67 | 592 | NYSE | SAFE | Mon, Oct 28, 2019 | 33.54 | 34.21 | 33.49 | 33.71 | 591 | NYSE | SAFE | Fri, Oct 25, 2019 | 33.80 | 34.07 | 32.25 | 33.54 | 590 | NYSE | SAFE | Thu, Oct 24, 2019 | 34.33 | 34.49 | 33.85 | 33.91 | 589 | NYSE | SAFE | Wed, Oct 23, 2019 | 34.21 | 34.29 | 33.70 | 34.11 | 588 | NYSE | SAFE | Tue, Oct 22, 2019 | 34.49 | 34.77 | 33.85 | 34.08 | 587 | NYSE | SAFE | Mon, Oct 21, 2019 | 33.93 | 34.46 | 33.93 | 34.40 | 586 | NYSE | SAFE | Fri, Oct 18, 2019 | 34.08 | 34.16 | 33.87 | 33.98 | 585 | NYSE | SAFE | Thu, Oct 17, 2019 | 34.10 | 34.52 | 33.94 | 34.10 | 584 | NYSE | SAFE | Wed, Oct 16, 2019 | 34.44 | 34.44 | 33.91 | 34.16 | 583 | NYSE | SAFE | Tue, Oct 15, 2019 | 34.22 | 34.73 | 34.18 | 34.39 | 582 | NYSE | SAFE | Mon, Oct 14, 2019 | 34.40 | 34.72 | 34.04 | 34.28 | 581 | NYSE | SAFE | Fri, Oct 11, 2019 | 34.34 | 35.00 | 34.03 | 34.27 | 580 | NYSE | SAFE | Thu, Oct 10, 2019 | 34.25 | 34.98 | 34.25 | 34.29 | 579 | NYSE | SAFE | Wed, Oct 9, 2019 | 34.02 | 34.41 | 33.91 | 34.25 | 578 | NYSE | SAFE | Tue, Oct 8, 2019 | 34.47 | 35.11 | 34.01 | 34.03 | 577 | NYSE | SAFE | Mon, Oct 7, 2019 | 34.33 | 34.72 | 33.87 | 34.32 | 576 | NYSE | SAFE | Fri, Oct 4, 2019 | 33.20 | 33.96 | 33.20 | 33.59 | 575 | NYSE | SAFE | Thu, Oct 3, 2019 | 32.23 | 33.32 | 32.09 | 33.20 | 574 | NYSE | SAFE | Wed, Oct 2, 2019 | 31.29 | 32.13 | 31.16 | 32.05 | 573 | NYSE | SAFE | Tue, Oct 1, 2019 | 30.58 | 31.62 | 30.38 | 31.25 | 572 | NYSE | SAFE | Mon, Sep 30, 2019 | 29.96 | 30.80 | 29.62 | 30.50 | 571 | NYSE | SAFE | Fri, Sep 27, 2019 | 29.94 | 30.53 | 29.71 | 30.02 | 570 | NYSE | SAFE | Thu, Sep 26, 2019 | 30.00 | 30.59 | 29.49 | 29.91 | 569 | NYSE | SAFE | Wed, Sep 25, 2019 | 29.90 | 30.06 | 29.65 | 30.00 | 568 | NYSE | SAFE | Tue, Sep 24, 2019 | 30.17 | 30.28 | 29.80 | 29.96 | 567 | NYSE | SAFE | Mon, Sep 23, 2019 | 29.84 | 30.08 | 29.67 | 30.02 | 566 | NYSE | SAFE | Fri, Sep 20, 2019 | 29.95 | 30.00 | 29.22 | 29.58 | 565 | NYSE | SAFE | Thu, Sep 19, 2019 | 30.04 | 30.26 | 29.42 | 29.85 | 564 | NYSE | SAFE | Wed, Sep 18, 2019 | 30.26 | 30.40 | 29.60 | 29.94 | 563 | NYSE | SAFE | Tue, Sep 17, 2019 | 29.97 | 30.26 | 29.26 | 30.07 | 562 | NYSE | SAFE | Mon, Sep 16, 2019 | 30.62 | 31.00 | 29.97 | 30.02 | 561 | NYSE | SAFE | Fri, Sep 13, 2019 | 28.95 | 30.62 | 28.95 | 30.43 | 560 | NYSE | SAFE | Thu, Sep 12, 2019 | 29.00 | 29.45 | 28.70 | 28.89 | 559 | NYSE | SAFE | Wed, Sep 11, 2019 | 27.67 | 28.83 | 27.42 | 28.77 | 558 | NYSE | SAFE | Tue, Sep 10, 2019 | 27.10 | 27.70 | 26.61 | 27.64 | 557 | NYSE | SAFE | Mon, Sep 9, 2019 | 27.80 | 27.90 | 26.61 | 27.22 | 556 | NYSE | SAFE | Fri, Sep 6, 2019 | 28.61 | 28.67 | 27.61 | 27.67 | 555 | NYSE | SAFE | Thu, Sep 5, 2019 | 28.81 | 28.99 | 28.30 | 28.71 | 554 | NYSE | SAFE | Wed, Sep 4, 2019 | 28.97 | 29.19 | 28.67 | 28.85 | 553 | NYSE | SAFE | Tue, Sep 3, 2019 | 29.32 | 29.58 | 28.81 | 28.91 | 552 | NYSE | SAFE | Fri, Aug 30, 2019 | 29.00 | 29.32 | 28.58 | 29.30 | 551 | NYSE | SAFE | Thu, Aug 29, 2019 | 29.08 | 29.30 | 28.81 | 28.87 | 550 | NYSE | SAFE | Wed, Aug 28, 2019 | 28.64 | 29.23 | 28.56 | 29.00 | 549 | NYSE | SAFE | Tue, Aug 27, 2019 | 28.89 | 29.12 | 28.64 | 28.73 | 548 | NYSE | SAFE | Mon, Aug 26, 2019 | 28.15 | 28.82 | 27.98 | 28.62 | 547 | NYSE | SAFE | Fri, Aug 23, 2019 | 28.69 | 28.70 | 27.61 | 27.80 | 546 | NYSE | SAFE | Thu, Aug 22, 2019 | 28.84 | 29.09 | 28.54 | 28.70 | 545 | NYSE | SAFE | Wed, Aug 21, 2019 | 28.94 | 29.12 | 28.53 | 28.82 | 544 | NYSE | SAFE | Tue, Aug 20, 2019 | 29.08 | 29.23 | 28.80 | 28.93 | 543 | NYSE | SAFE | Mon, Aug 19, 2019 | 28.99 | 29.33 | 28.60 | 28.95 | 542 | NYSE | SAFE | Fri, Aug 16, 2019 | 28.66 | 29.26 | 28.25 | 28.85 | 541 | NYSE | SAFE | Thu, Aug 15, 2019 | 28.47 | 28.85 | 27.81 | 28.53 | 540 | NYSE | SAFE | Wed, Aug 14, 2019 | 28.90 | 28.91 | 27.87 | 28.50 | 539 | NYSE | SAFE | Tue, Aug 13, 2019 | 29.35 | 29.54 | 28.78 | 29.13 | 538 | NYSE | SAFE | Mon, Aug 12, 2019 | 29.25 | 29.45 | 28.55 | 29.36 | 537 | NYSE | SAFE | Fri, Aug 9, 2019 | 28.61 | 30.04 | 28.61 | 29.21 | 536 | NYSE | SAFE | Thu, Aug 8, 2019 | 29.69 | 30.37 | 28.50 | 28.93 | 535 | NYSE | SAFE | Wed, Aug 7, 2019 | 32.00 | 32.69 | 29.20 | 29.37 | 534 | NYSE | SAFE | Tue, Aug 6, 2019 | 32.58 | 33.00 | 32.27 | 32.82 | 533 | NYSE | SAFE | Mon, Aug 5, 2019 | 33.51 | 33.65 | 32.18 | 32.58 | 532 | NYSE | SAFE | Fri, Aug 2, 2019 | 33.75 | 33.89 | 33.20 | 33.52 | 531 | NYSE | SAFE | Thu, Aug 1, 2019 | 32.75 | 33.82 | 32.75 | 33.52 | 530 | NYSE | SAFE | Wed, Jul 31, 2019 | 33.35 | 33.51 | 32.45 | 32.87 | 529 | NYSE | SAFE | Tue, Jul 30, 2019 | 32.50 | 33.70 | 32.23 | 33.35 | 528 | NYSE | SAFE | Mon, Jul 29, 2019 | 33.37 | 34.14 | 33.13 | 33.55 | 527 | NYSE | SAFE | Fri, Jul 26, 2019 | 32.44 | 34.04 | 32.21 | 33.28 | 526 | NYSE | SAFE | Thu, Jul 25, 2019 | 33.67 | 33.80 | 33.00 | 33.00 | 525 | NYSE | SAFE | Wed, Jul 24, 2019 | 33.24 | 33.44 | 32.76 | 33.41 | 524 | NYSE | SAFE | Tue, Jul 23, 2019 | 32.94 | 33.22 | 32.65 | 33.16 | 523 | NYSE | SAFE | Mon, Jul 22, 2019 | 33.03 | 33.32 | 32.50 | 32.88 | 522 | NYSE | SAFE | Fri, Jul 19, 2019 | 31.85 | 33.81 | 31.85 | 32.98 | 521 | NYSE | SAFE | Thu, Jul 18, 2019 | 31.56 | 31.88 | 30.75 | 31.74 | 520 | NYSE | SAFE | Wed, Jul 17, 2019 | 32.25 | 32.54 | 31.41 | 31.62 | 519 | NYSE | SAFE | Tue, Jul 16, 2019 | 32.17 | 32.82 | 31.90 | 32.12 | 518 | NYSE | SAFE | Mon, Jul 15, 2019 | 32.60 | 32.84 | 32.05 | 32.20 | 517 | NYSE | SAFE | Fri, Jul 12, 2019 | 32.32 | 32.99 | 32.05 | 32.52 | 516 | NYSE | SAFE | Thu, Jul 11, 2019 | 32.65 | 32.82 | 31.52 | 32.22 | 515 | NYSE | SAFE | Wed, Jul 10, 2019 | 32.24 | 33.22 | 32.24 | 32.63 | 514 | NYSE | SAFE | Tue, Jul 9, 2019 | 31.47 | 32.57 | 31.45 | 32.23 | 513 | NYSE | SAFE | Mon, Jul 8, 2019 | 30.95 | 31.68 | 30.92 | 31.47 | 512 | NYSE | SAFE | Fri, Jul 5, 2019 | 31.13 | 31.25 | 30.44 | 30.99 | 511 | NYSE | SAFE | Wed, Jul 3, 2019 | 30.66 | 31.22 | 30.51 | 31.20 | 510 | NYSE | SAFE | Tue, Jul 2, 2019 | 30.32 | 30.96 | 30.10 | 30.49 | 509 | NYSE | SAFE | Mon, Jul 1, 2019 | 30.47 | 30.60 | 29.48 | 30.29 | 508 | NYSE | SAFE | Fri, Jun 28, 2019 | 29.06 | 30.57 | 29.01 | 30.20 | 507 | NYSE | SAFE | Thu, Jun 27, 2019 | 28.22 | 29.41 | 28.22 | 29.06 | 506 | NYSE | SAFE | Wed, Jun 26, 2019 | 28.53 | 28.60 | 27.93 | 28.17 | 505 | NYSE | SAFE | Tue, Jun 25, 2019 | 28.70 | 29.08 | 28.18 | 28.44 | 504 | NYSE | SAFE | Mon, Jun 24, 2019 | 28.61 | 29.04 | 27.99 | 28.75 | 503 | NYSE | SAFE | Fri, Jun 21, 2019 | 28.45 | 28.88 | 27.70 | 28.61 | 502 | NYSE | SAFE | Thu, Jun 20, 2019 | 29.30 | 29.50 | 28.54 | 28.65 | 501 | NYSE | SAFE | Wed, Jun 19, 2019 | 28.01 | 29.25 | 27.61 | 29.18 | 500 | NYSE | SAFE | Tue, Jun 18, 2019 | 28.86 | 29.21 | 28.07 | 28.10 | 499 | NYSE | SAFE | Mon, Jun 17, 2019 | 29.52 | 29.68 | 28.69 | 28.72 | 498 | NYSE | SAFE | Fri, Jun 14, 2019 | 29.00 | 29.95 | 29.00 | 29.52 | 497 | NYSE | SAFE | Thu, Jun 13, 2019 | 28.76 | 29.28 | 28.76 | 28.88 | 496 | NYSE | SAFE | Wed, Jun 12, 2019 | 28.11 | 28.68 | 28.00 | 28.64 | 495 | NYSE | SAFE | Tue, Jun 11, 2019 | 28.72 | 28.72 | 27.90 | 28.01 | 494 | NYSE | SAFE | Mon, Jun 10, 2019 | 29.76 | 29.79 | 28.33 | 28.48 | 493 | NYSE | SAFE | Fri, Jun 7, 2019 | 30.04 | 30.20 | 29.63 | 29.84 | 492 | NYSE | SAFE | Thu, Jun 6, 2019 | 30.21 | 30.77 | 29.79 | 29.99 | 491 | NYSE | SAFE | Wed, Jun 5, 2019 | 30.60 | 30.91 | 29.73 | 29.94 | 490 | NYSE | SAFE | Tue, Jun 4, 2019 | 27.65 | 31.08 | 27.65 | 30.89 | 489 | NYSE | SAFE | Mon, Jun 3, 2019 | 27.40 | 27.53 | 26.97 | 27.50 | 488 | NYSE | SAFE | Fri, May 31, 2019 | 27.72 | 27.86 | 26.24 | 27.29 | 487 | NYSE | SAFE | Thu, May 30, 2019 | 28.44 | 28.58 | 27.34 | 27.80 | 486 | NYSE | SAFE | Wed, May 29, 2019 | 28.95 | 28.96 | 28.09 | 28.44 | 485 | NYSE | SAFE | Tue, May 28, 2019 | 29.34 | 29.48 | 28.96 | 29.00 | 484 | NYSE | SAFE | Fri, May 24, 2019 | 29.04 | 29.44 | 29.00 | 29.17 | 483 | NYSE | SAFE | Thu, May 23, 2019 | 29.21 | 29.21 | 28.46 | 29.02 | 482 | NYSE | SAFE | Wed, May 22, 2019 | 28.39 | 29.38 | 28.39 | 29.21 | 481 | NYSE | SAFE | Tue, May 21, 2019 | 28.33 | 28.72 | 28.05 | 28.32 | 480 | NYSE | SAFE | Mon, May 20, 2019 | 28.24 | 28.68 | 27.91 | 28.20 | 479 | NYSE | SAFE | Fri, May 17, 2019 | 27.84 | 28.50 | 27.70 | 28.32 | 478 | NYSE | SAFE | Thu, May 16, 2019 | 27.50 | 28.12 | 27.28 | 27.99 | 477 | NYSE | SAFE | Wed, May 15, 2019 | 27.40 | 27.50 | 27.30 | 27.48 | 476 | NYSE | SAFE | Tue, May 14, 2019 | 27.69 | 27.69 | 27.23 | 27.46 | 475 | NYSE | SAFE | Mon, May 13, 2019 | 27.16 | 27.83 | 27.07 | 27.68 | 474 | NYSE | SAFE | Fri, May 10, 2019 | 26.90 | 27.53 | 26.73 | 27.38 | 473 | NYSE | SAFE | Thu, May 9, 2019 | 26.07 | 27.19 | 25.97 | 27.19 | 472 | NYSE | SAFE | Wed, May 8, 2019 | 26.26 | 26.44 | 26.10 | 26.23 | 471 | NYSE | SAFE | Tue, May 7, 2019 | 26.79 | 27.17 | 25.91 | 26.25 | 470 | NYSE | SAFE | Mon, May 6, 2019 | 25.20 | 26.88 | 25.17 | 26.62 | 469 | NYSE | SAFE | Fri, May 3, 2019 | 25.00 | 25.35 | 24.90 | 25.31 | 468 | NYSE | SAFE | Thu, May 2, 2019 | 25.00 | 25.26 | 24.74 | 24.90 | 467 | NYSE | SAFE | Wed, May 1, 2019 | 25.32 | 25.39 | 24.91 | 25.10 | 466 | NYSE | SAFE | Tue, Apr 30, 2019 | 25.59 | 25.66 | 24.98 | 25.23 | 465 | NYSE | SAFE | Mon, Apr 29, 2019 | 25.80 | 26.08 | 25.52 | 25.64 | 464 | NYSE | SAFE | Fri, Apr 26, 2019 | 25.43 | 26.28 | 25.34 | 25.70 | 463 | NYSE | SAFE | Thu, Apr 25, 2019 | 25.25 | 25.59 | 23.99 | 25.43 | 462 | NYSE | SAFE | Wed, Apr 24, 2019 | 24.87 | 25.23 | 24.38 | 24.55 | 461 | NYSE | SAFE | Tue, Apr 23, 2019 | 23.41 | 25.02 | 23.40 | 24.88 | 460 | NYSE | SAFE | Mon, Apr 22, 2019 | 23.21 | 23.41 | 22.82 | 23.30 | 459 | NYSE | SAFE | Thu, Apr 18, 2019 | 22.62 | 23.56 | 22.62 | 23.17 | 458 | NYSE | SAFE | Wed, Apr 17, 2019 | 22.90 | 22.90 | 22.45 | 22.69 | 457 | NYSE | SAFE | Tue, Apr 16, 2019 | 23.23 | 23.34 | 22.78 | 22.82 | 456 | NYSE | SAFE | Mon, Apr 15, 2019 | 23.17 | 23.29 | 22.91 | 23.08 | 455 | NYSE | SAFE | Fri, Apr 12, 2019 | 22.78 | 23.20 | 22.65 | 23.14 | 454 | NYSE | SAFE | Thu, Apr 11, 2019 | 22.71 | 23.11 | 22.61 | 22.82 | 453 | NYSE | SAFE | Wed, Apr 10, 2019 | 22.25 | 22.73 | 22.25 | 22.67 | 452 | NYSE | SAFE | Tue, Apr 9, 2019 | 22.40 | 22.52 | 22.19 | 22.31 | 451 | NYSE | SAFE | Mon, Apr 8, 2019 | 22.70 | 22.77 | 22.17 | 22.30 | 450 | NYSE | SAFE | Fri, Apr 5, 2019 | 22.18 | 22.84 | 22.13 | 22.70 | 449 | NYSE | SAFE | Thu, Apr 4, 2019 | 22.28 | 22.31 | 21.81 | 22.08 | 448 | NYSE | SAFE | Wed, Apr 3, 2019 | 21.93 | 22.74 | 21.88 | 22.22 | 447 | NYSE | SAFE | Tue, Apr 2, 2019 | 21.78 | 21.89 | 21.55 | 21.87 | 446 | NYSE | SAFE | Mon, Apr 1, 2019 | 21.84 | 22.12 | 21.35 | 21.75 | 445 | NYSE | SAFE | Fri, Mar 29, 2019 | 21.43 | 21.87 | 21.31 | 21.81 | 444 | NYSE | SAFE | Thu, Mar 28, 2019 | 20.93 | 21.41 | 20.87 | 21.28 | 443 | NYSE | SAFE | Wed, Mar 27, 2019 | 20.74 | 21.13 | 20.72 | 20.86 | 442 | NYSE | SAFE | Tue, Mar 26, 2019 | 20.28 | 20.88 | 20.28 | 20.73 | 441 | NYSE | SAFE | Mon, Mar 25, 2019 | 20.00 | 20.36 | 19.40 | 20.29 | 440 | NYSE | SAFE | Fri, Mar 22, 2019 | 20.82 | 20.96 | 20.05 | 20.16 | 439 | NYSE | SAFE | Thu, Mar 21, 2019 | 20.70 | 21.17 | 20.65 | 20.90 | 438 | NYSE | SAFE | Wed, Mar 20, 2019 | 20.58 | 20.84 | 20.30 | 20.61 | 437 | NYSE | SAFE | Tue, Mar 19, 2019 | 20.60 | 20.73 | 20.44 | 20.69 | 436 | NYSE | SAFE | Mon, Mar 18, 2019 | 20.64 | 21.19 | 20.46 | 20.69 | 435 | NYSE | SAFE | Fri, Mar 15, 2019 | 19.94 | 20.64 | 19.91 | 20.64 | 434 | NYSE | SAFE | Thu, Mar 14, 2019 | 19.80 | 19.99 | 19.79 | 19.93 | 433 | NYSE | SAFE | Wed, Mar 13, 2019 | 19.67 | 19.92 | 19.60 | 19.81 | 432 | NYSE | SAFE | Tue, Mar 12, 2019 | 19.48 | 19.65 | 19.40 | 19.45 | 431 | NYSE | SAFE | Mon, Mar 11, 2019 | 19.59 | 19.59 | 19.21 | 19.27 | 430 | NYSE | SAFE | Fri, Mar 8, 2019 | 19.30 | 19.44 | 19.20 | 19.25 | 429 | NYSE | SAFE | Thu, Mar 7, 2019 | 19.35 | 19.48 | 19.21 | 19.32 | 428 | NYSE | SAFE | Wed, Mar 6, 2019 | 19.27 | 19.68 | 19.16 | 19.25 | 427 | NYSE | SAFE | Tue, Mar 5, 2019 | 19.05 | 19.58 | 19.00 | 19.27 | 426 | NYSE | SAFE | Mon, Mar 4, 2019 | 19.04 | 19.16 | 18.95 | 19.13 | 425 | NYSE | SAFE | Fri, Mar 1, 2019 | 19.18 | 19.31 | 18.86 | 18.99 | 424 | NYSE | SAFE | Thu, Feb 28, 2019 | 19.53 | 19.53 | 19.11 | 19.15 | 423 | NYSE | SAFE | Wed, Feb 27, 2019 | 19.20 | 19.20 | 18.97 | 19.08 | 422 | NYSE | SAFE | Tue, Feb 26, 2019 | 19.67 | 19.70 | 19.16 | 19.20 | 421 | NYSE | SAFE | Mon, Feb 25, 2019 | 19.78 | 19.98 | 19.57 | 19.57 | 420 | NYSE | SAFE | Fri, Feb 22, 2019 | 19.44 | 19.95 | 19.44 | 19.82 | 419 | NYSE | SAFE | Thu, Feb 21, 2019 | 19.08 | 19.44 | 19.08 | 19.44 | 418 | NYSE | SAFE | Wed, Feb 20, 2019 | 19.18 | 19.50 | 19.10 | 19.16 | 417 | NYSE | SAFE | Tue, Feb 19, 2019 | 19.04 | 19.39 | 19.04 | 19.18 | 416 | NYSE | SAFE | Fri, Feb 15, 2019 | 19.10 | 19.50 | 19.02 | 19.04 | 415 | NYSE | SAFE | Thu, Feb 14, 2019 | 18.70 | 19.13 | 18.56 | 18.95 | 414 | NYSE | SAFE | Wed, Feb 13, 2019 | 18.32 | 18.77 | 18.32 | 18.75 | 413 | NYSE | SAFE | Tue, Feb 12, 2019 | 18.35 | 18.47 | 18.28 | 18.32 | 412 | NYSE | SAFE | Mon, Feb 11, 2019 | 18.12 | 18.43 | 18.12 | 18.34 | 411 | NYSE | SAFE | Fri, Feb 8, 2019 | 18.02 | 18.20 | 18.02 | 18.09 | 410 | NYSE | SAFE | Thu, Feb 7, 2019 | 18.24 | 18.28 | 18.05 | 18.08 | 409 | NYSE | SAFE | Wed, Feb 6, 2019 | 18.21 | 18.35 | 18.21 | 18.30 | 408 | NYSE | SAFE | Tue, Feb 5, 2019 | 18.31 | 18.37 | 18.01 | 18.26 | 407 | NYSE | SAFE | Mon, Feb 4, 2019 | 18.15 | 18.48 | 18.02 | 18.31 | 406 | NYSE | SAFE | Fri, Feb 1, 2019 | 17.64 | 17.76 | 17.39 | 17.76 | 405 | NYSE | SAFE | Thu, Jan 31, 2019 | 17.65 | 17.88 | 17.48 | 17.64 | 404 | NYSE | SAFE | Wed, Jan 30, 2019 | 16.70 | 17.80 | 16.69 | 17.77 | 403 | NYSE | SAFE | Tue, Jan 29, 2019 | 16.62 | 16.77 | 16.60 | 16.73 | 402 | NYSE | SAFE | Mon, Jan 28, 2019 | 16.56 | 16.66 | 16.53 | 16.59 | 401 | NYSE | SAFE | Fri, Jan 25, 2019 | 16.95 | 16.95 | 16.53 | 16.60 | 400 | NYSE | SAFE | Thu, Jan 24, 2019 | 16.94 | 16.99 | 16.69 | 16.77 | 399 | NYSE | SAFE | Wed, Jan 23, 2019 | 17.03 | 17.38 | 16.95 | 17.01 | 398 | NYSE | SAFE | Tue, Jan 22, 2019 | 17.55 | 17.55 | 17.01 | 17.03 | 397 | NYSE | SAFE | Fri, Jan 18, 2019 | 17.26 | 17.38 | 17.01 | 17.36 | 396 | NYSE | SAFE | Thu, Jan 17, 2019 | 17.31 | 17.43 | 16.87 | 17.23 | 395 | NYSE | SAFE | Wed, Jan 16, 2019 | 17.15 | 17.46 | 17.08 | 17.31 | 394 | NYSE | SAFE | Tue, Jan 15, 2019 | 17.04 | 17.14 | 16.93 | 17.01 | 393 | NYSE | SAFE | Mon, Jan 14, 2019 | 17.32 | 17.41 | 17.03 | 17.04 | 392 | NYSE | SAFE | Fri, Jan 11, 2019 | 17.28 | 17.49 | 17.09 | 17.32 | 391 | NYSE | SAFE | Thu, Jan 10, 2019 | 17.36 | 17.74 | 17.15 | 17.35 | 390 | NYSE | SAFE | Wed, Jan 9, 2019 | 17.62 | 17.86 | 17.14 | 17.38 | 389 | NYSE | SAFE | Tue, Jan 8, 2019 | 17.73 | 18.12 | 17.60 | 17.60 | 388 | NYSE | SAFE | Mon, Jan 7, 2019 | 17.70 | 17.86 | 17.52 | 17.58 | 387 | NYSE | SAFE | Fri, Jan 4, 2019 | 17.91 | 18.33 | 17.76 | 17.81 | 386 | NYSE | SAFE | Thu, Jan 3, 2019 | 18.33 | 18.45 | 17.63 | 17.89 | 385 | NYSE | SAFE | Wed, Jan 2, 2019 | 18.71 | 18.71 | 18.34 | 18.34 | 384 | NYSE | SAFE | Mon, Dec 31, 2018 | 19.20 | 19.21 | 18.66 | 18.81 | 383 | NYSE | SAFE | Fri, Dec 28, 2018 | 19.00 | 19.37 | 18.91 | 19.17 | 382 | NYSE | SAFE | Thu, Dec 27, 2018 | 18.74 | 19.12 | 18.41 | 18.75 | 381 | NYSE | SAFE | Wed, Dec 26, 2018 | 19.22 | 19.22 | 18.48 | 18.88 | 380 | NYSE | SAFE | Mon, Dec 24, 2018 | 19.55 | 19.55 | 19.04 | 19.04 | 379 | NYSE | SAFE | Fri, Dec 21, 2018 | 19.09 | 19.55 | 19.09 | 19.55 | 378 | NYSE | SAFE | Thu, Dec 20, 2018 | 19.45 | 19.70 | 19.13 | 19.19 | 377 | NYSE | SAFE | Wed, Dec 19, 2018 | 19.15 | 19.85 | 19.06 | 19.50 | 376 | NYSE | SAFE | Tue, Dec 18, 2018 | 19.20 | 19.46 | 18.96 | 19.16 | 375 | NYSE | SAFE | Mon, Dec 17, 2018 | 19.25 | 19.50 | 18.85 | 19.09 | 374 | NYSE | SAFE | Fri, Dec 14, 2018 | 19.13 | 19.40 | 18.99 | 19.23 | 373 | NYSE | SAFE | Thu, Dec 13, 2018 | 19.01 | 19.32 | 18.82 | 19.12 | 372 | NYSE | SAFE | Wed, Dec 12, 2018 | 19.42 | 19.42 | 19.03 | 19.11 | 371 | NYSE | SAFE | Tue, Dec 11, 2018 | 19.40 | 19.49 | 18.66 | 19.03 | 370 | NYSE | SAFE | Mon, Dec 10, 2018 | 18.99 | 19.30 | 18.85 | 19.22 | 369 | NYSE | SAFE | Fri, Dec 7, 2018 | 19.00 | 19.40 | 18.81 | 19.01 | 368 | NYSE | SAFE | Thu, Dec 6, 2018 | 18.66 | 18.98 | 18.61 | 18.96 | 367 | NYSE | SAFE | Tue, Dec 4, 2018 | 19.30 | 19.33 | 18.66 | 18.66 | 366 | NYSE | SAFE | Mon, Dec 3, 2018 | 19.81 | 19.81 | 18.90 | 19.14 | 365 | NYSE | SAFE | Fri, Nov 30, 2018 | 19.77 | 19.98 | 19.71 | 19.74 | 364 | NYSE | SAFE | Thu, Nov 29, 2018 | 19.53 | 19.93 | 19.53 | 19.75 | 363 | NYSE | SAFE | Wed, Nov 28, 2018 | 19.49 | 19.66 | 19.12 | 19.60 | 362 | NYSE | SAFE | Tue, Nov 27, 2018 | 19.20 | 19.51 | 19.20 | 19.32 | 361 | NYSE | SAFE | Mon, Nov 26, 2018 | 19.20 | 19.24 | 19.10 | 19.20 | 360 | NYSE | SAFE | Fri, Nov 23, 2018 | 18.92 | 19.21 | 18.70 | 19.13 | 359 | NYSE | SAFE | Wed, Nov 21, 2018 | 18.90 | 19.18 | 18.90 | 18.95 | 358 | NYSE | SAFE | Tue, Nov 20, 2018 | 18.63 | 19.02 | 18.63 | 18.91 | 357 | NYSE | SAFE | Mon, Nov 19, 2018 | 18.92 | 19.30 | 18.77 | 18.90 | 356 | NYSE | SAFE | Fri, Nov 16, 2018 | 18.19 | 19.01 | 18.19 | 18.93 | 355 | NYSE | SAFE | Thu, Nov 15, 2018 | 18.39 | 18.87 | 18.39 | 18.81 | 354 | NYSE | SAFE | Wed, Nov 14, 2018 | 19.00 | 19.00 | 18.61 | 18.70 | 353 | NYSE | SAFE | Tue, Nov 13, 2018 | 18.45 | 19.00 | 18.30 | 18.96 | 352 | NYSE | SAFE | Mon, Nov 12, 2018 | 18.35 | 18.59 | 18.31 | 18.44 | 351 | NYSE | SAFE | Fri, Nov 9, 2018 | 18.66 | 18.72 | 18.36 | 18.43 | 350 | NYSE | SAFE | Thu, Nov 8, 2018 | 18.43 | 18.73 | 18.43 | 18.71 | 349 | NYSE | SAFE | Wed, Nov 7, 2018 | 18.59 | 18.60 | 18.25 | 18.48 | 348 | NYSE | SAFE | Tue, Nov 6, 2018 | 18.15 | 18.70 | 18.05 | 18.39 | 347 | NYSE | SAFE | Mon, Nov 5, 2018 | 17.85 | 18.19 | 17.85 | 17.98 | 346 | NYSE | SAFE | Fri, Nov 2, 2018 | 18.14 | 18.14 | 17.76 | 17.88 | 345 | NYSE | SAFE | Thu, Nov 1, 2018 | 18.02 | 18.27 | 17.72 | 18.07 | 344 | NYSE | SAFE | Wed, Oct 31, 2018 | 17.67 | 18.14 | 17.36 | 17.98 | 343 | NYSE | SAFE | Tue, Oct 30, 2018 | 17.15 | 17.64 | 17.15 | 17.51 | 342 | NYSE | SAFE | Mon, Oct 29, 2018 | 17.59 | 17.71 | 17.17 | 17.17 | 341 | NYSE | SAFE | Fri, Oct 26, 2018 | 17.31 | 17.96 | 17.31 | 17.50 | 340 | NYSE | SAFE | Thu, Oct 25, 2018 | 17.05 | 17.75 | 16.94 | 17.45 | 339 | NYSE | SAFE | Wed, Oct 24, 2018 | 16.86 | 17.44 | 16.86 | 16.95 | 338 | NYSE | SAFE | Tue, Oct 23, 2018 | 16.80 | 17.04 | 16.68 | 17.02 | 337 | NYSE | SAFE | Mon, Oct 22, 2018 | 16.57 | 17.02 | 16.57 | 16.90 | 336 | NYSE | SAFE | Fri, Oct 19, 2018 | 16.67 | 16.82 | 16.35 | 16.57 | 335 | NYSE | SAFE | Thu, Oct 18, 2018 | 16.98 | 17.01 | 16.63 | 16.67 | 334 | NYSE | SAFE | Wed, Oct 17, 2018 | 17.01 | 17.38 | 16.99 | 17.05 | 333 | NYSE | SAFE | Tue, Oct 16, 2018 | 16.73 | 17.25 | 16.70 | 17.01 | 332 | NYSE | SAFE | Mon, Oct 15, 2018 | 16.92 | 16.92 | 16.51 | 16.71 | 331 | NYSE | SAFE | Fri, Oct 12, 2018 | 17.08 | 17.32 | 16.93 | 17.02 | 330 | NYSE | SAFE | Thu, Oct 11, 2018 | 17.71 | 18.00 | 17.00 | 17.10 | 329 | NYSE | SAFE | Wed, Oct 10, 2018 | 17.81 | 18.13 | 17.71 | 17.73 | 328 | NYSE | SAFE | Tue, Oct 9, 2018 | 18.07 | 18.19 | 17.76 | 17.81 | 327 | NYSE | SAFE | Mon, Oct 8, 2018 | 17.79 | 18.24 | 17.79 | 17.96 | 326 | NYSE | SAFE | Fri, Oct 5, 2018 | 18.05 | 18.09 | 17.75 | 17.96 | 325 | NYSE | SAFE | Thu, Oct 4, 2018 | 18.33 | 18.57 | 18.00 | 18.11 | 324 | NYSE | SAFE | Wed, Oct 3, 2018 | 18.66 | 18.84 | 18.42 | 18.45 | 323 | NYSE | SAFE | Tue, Oct 2, 2018 | 18.60 | 18.79 | 18.42 | 18.66 | 322 | NYSE | SAFE | Mon, Oct 1, 2018 | 18.87 | 18.87 | 18.47 | 18.60 | 321 | NYSE | SAFE | Fri, Sep 28, 2018 | 18.53 | 18.81 | 18.53 | 18.73 | 320 | NYSE | SAFE | Thu, Sep 27, 2018 | 18.50 | 18.60 | 18.36 | 18.53 | 319 | NYSE | SAFE | Wed, Sep 26, 2018 | 19.00 | 19.00 | 18.60 | 18.51 | 318 | NYSE | SAFE | Tue, Sep 25, 2018 | 18.93 | 19.06 | 18.65 | 18.97 | 317 | NYSE | SAFE | Mon, Sep 24, 2018 | 18.99 | 19.34 | 18.86 | 18.91 | 316 | NYSE | SAFE | Fri, Sep 21, 2018 | 18.59 | 18.89 | 18.58 | 18.82 | 315 | NYSE | SAFE | Thu, Sep 20, 2018 | 18.01 | 18.69 | 17.92 | 18.43 | 314 | NYSE | SAFE | Wed, Sep 19, 2018 | 18.05 | 18.22 | 17.94 | 17.96 | 313 | NYSE | SAFE | Tue, Sep 18, 2018 | 18.15 | 18.30 | 17.92 | 17.97 | 312 | NYSE | SAFE | Mon, Sep 17, 2018 | 17.90 | 18.59 | 17.84 | 18.09 | 311 | NYSE | SAFE | Fri, Sep 14, 2018 | 17.08 | 17.95 | 17.01 | 17.76 | 310 | NYSE | SAFE | Thu, Sep 13, 2018 | 16.81 | 17.08 | 16.78 | 17.06 | 309 | NYSE | SAFE | Wed, Sep 12, 2018 | 16.82 | 16.85 | 16.78 | 16.78 | 308 | NYSE | SAFE | Tue, Sep 11, 2018 | 17.05 | 17.10 | 16.78 | 16.79 | 307 | NYSE | SAFE | Mon, Sep 10, 2018 | 16.99 | 17.12 | 16.91 | 17.05 | 306 | NYSE | SAFE | Fri, Sep 7, 2018 | 16.35 | 17.04 | 16.35 | 16.98 | 305 | NYSE | SAFE | Thu, Sep 6, 2018 | 16.41 | 16.48 | 16.22 | 16.30 | 304 | NYSE | SAFE | Wed, Sep 5, 2018 | 16.33 | 16.57 | 16.28 | 16.43 | 303 | NYSE | SAFE | Tue, Sep 4, 2018 | 16.50 | 16.74 | 16.21 | 16.34 | 302 | NYSE | SAFE | Fri, Aug 31, 2018 | 16.45 | 16.65 | 16.37 | 16.50 | 301 | NYSE | SAFE | Thu, Aug 30, 2018 | 16.40 | 16.72 | 16.36 | 16.48 | 300 | NYSE | SAFE | Wed, Aug 29, 2018 | 16.60 | 16.66 | 16.22 | 16.48 | 299 | NYSE | SAFE | Tue, Aug 28, 2018 | 16.48 | 16.77 | 16.36 | 16.67 | 298 | NYSE | SAFE | Mon, Aug 27, 2018 | 16.28 | 16.63 | 16.28 | 16.37 | 297 | NYSE | SAFE | Fri, Aug 24, 2018 | 16.53 | 16.66 | 16.13 | 16.21 | 296 | NYSE | SAFE | Thu, Aug 23, 2018 | 16.50 | 16.73 | 16.50 | 16.54 | 295 | NYSE | SAFE | Wed, Aug 22, 2018 | 16.61 | 16.79 | 16.48 | 16.49 | 294 | NYSE | SAFE | Tue, Aug 21, 2018 | 16.65 | 16.93 | 16.61 | 16.63 | 293 | NYSE | SAFE | Mon, Aug 20, 2018 | 16.82 | 16.95 | 16.60 | 16.64 | 292 | NYSE | SAFE | Fri, Aug 17, 2018 | 16.88 | 17.06 | 16.82 | 16.85 | 291 | NYSE | SAFE | Thu, Aug 16, 2018 | 16.87 | 17.14 | 16.87 | 16.91 | 290 | NYSE | SAFE | Wed, Aug 15, 2018 | 17.13 | 17.26 | 16.82 | 16.86 | 289 | NYSE | SAFE | Tue, Aug 14, 2018 | 17.28 | 17.29 | 17.07 | 17.17 | 288 | NYSE | SAFE | Mon, Aug 13, 2018 | 17.26 | 17.38 | 17.15 | 17.27 | 287 | NYSE | SAFE | Fri, Aug 10, 2018 | 17.15 | 17.58 | 17.07 | 17.14 | 286 | NYSE | SAFE | Thu, Aug 9, 2018 | 17.32 | 17.39 | 17.15 | 17.23 | 285 | NYSE | SAFE | Wed, Aug 8, 2018 | 17.81 | 17.81 | 17.00 | 17.31 | 284 | NYSE | SAFE | Tue, Aug 7, 2018 | 17.38 | 17.60 | 17.32 | 17.42 | 283 | NYSE | SAFE | Mon, Aug 6, 2018 | 17.07 | 17.41 | 16.99 | 17.36 | 282 | NYSE | SAFE | Fri, Aug 3, 2018 | 17.26 | 17.35 | 16.94 | 17.07 | 281 | NYSE | SAFE | Thu, Aug 2, 2018 | 17.39 | 17.62 | 17.17 | 17.29 | 280 | NYSE | SAFE | Wed, Aug 1, 2018 | 17.83 | 17.83 | 17.16 | 17.45 | 279 | NYSE | SAFE | Tue, Jul 31, 2018 | 18.05 | 18.17 | 17.73 | 17.80 | 278 | NYSE | SAFE | Mon, Jul 30, 2018 | 17.76 | 18.10 | 17.62 | 17.90 | 277 | NYSE | SAFE | Fri, Jul 27, 2018 | 18.17 | 18.19 | 17.57 | 17.68 | 276 | NYSE | SAFE | Thu, Jul 26, 2018 | 18.50 | 18.50 | 18.11 | 18.24 | 275 | NYSE | SAFE | Wed, Jul 25, 2018 | 18.38 | 18.47 | 18.11 | 18.32 | 274 | NYSE | SAFE | Tue, Jul 24, 2018 | 18.51 | 18.51 | 18.19 | 18.38 | 273 | NYSE | SAFE | Mon, Jul 23, 2018 | 18.49 | 18.54 | 18.07 | 18.42 | 272 | NYSE | SAFE | Fri, Jul 20, 2018 | 18.65 | 18.68 | 18.41 | 18.47 | 271 | NYSE | SAFE | Thu, Jul 19, 2018 | 18.46 | 18.78 | 18.40 | 18.61 | 270 | NYSE | SAFE | Wed, Jul 18, 2018 | 18.71 | 18.71 | 18.43 | 18.50 | 269 | NYSE | SAFE | Tue, Jul 17, 2018 | 18.82 | 19.00 | 18.56 | 18.72 | 268 | NYSE | SAFE | Mon, Jul 16, 2018 | 19.04 | 19.04 | 18.78 | 18.85 | 267 | NYSE | SAFE | Fri, Jul 13, 2018 | 19.30 | 19.39 | 18.95 | 19.03 | 266 | NYSE | SAFE | Thu, Jul 12, 2018 | 19.43 | 19.48 | 19.31 | 19.37 | 265 | NYSE | SAFE | Wed, Jul 11, 2018 | 19.52 | 19.59 | 19.33 | 19.38 | 264 | NYSE | SAFE | Tue, Jul 10, 2018 | 19.75 | 19.84 | 19.53 | 19.61 | 263 | NYSE | SAFE | Mon, Jul 9, 2018 | 19.85 | 19.85 | 19.53 | 19.71 | 262 | NYSE | SAFE | Fri, Jul 6, 2018 | 19.90 | 20.00 | 19.65 | 19.81 | 261 | NYSE | SAFE | Thu, Jul 5, 2018 | 19.20 | 20.17 | 19.16 | 19.84 | 260 | NYSE | SAFE | Tue, Jul 3, 2018 | 19.25 | 19.31 | 19.03 | 19.10 | 259 | NYSE | SAFE | Mon, Jul 2, 2018 | 18.90 | 19.20 | 18.89 | 19.15 | 258 | NYSE | SAFE | Fri, Jun 29, 2018 | 19.25 | 19.25 | 18.85 | 18.97 | 257 | NYSE | SAFE | Thu, Jun 28, 2018 | 19.02 | 19.35 | 18.98 | 19.13 | 256 | NYSE | SAFE | Wed, Jun 27, 2018 | 19.17 | 19.32 | 19.08 | 18.99 | 255 | NYSE | SAFE | Tue, Jun 26, 2018 | 18.91 | 19.20 | 18.85 | 19.12 | 254 | NYSE | SAFE | Mon, Jun 25, 2018 | 19.36 | 19.36 | 18.85 | 18.94 | 253 | NYSE | SAFE | Fri, Jun 22, 2018 | 19.20 | 19.40 | 18.98 | 19.34 | 252 | NYSE | SAFE | Thu, Jun 21, 2018 | 19.11 | 19.32 | 19.09 | 19.19 | 251 | NYSE | SAFE | Wed, Jun 20, 2018 | 19.10 | 19.22 | 18.84 | 19.12 | 250 | NYSE | SAFE | Tue, Jun 19, 2018 | 18.89 | 19.20 | 18.68 | 19.04 | 249 | NYSE | SAFE | Mon, Jun 18, 2018 | 18.76 | 19.00 | 18.53 | 18.93 | 248 | NYSE | SAFE | Fri, Jun 15, 2018 | 19.05 | 19.13 | 18.72 | 18.77 | 247 | NYSE | SAFE | Thu, Jun 14, 2018 | 18.99 | 19.15 | 18.70 | 19.07 | 246 | NYSE | SAFE | Wed, Jun 13, 2018 | 19.04 | 19.20 | 18.75 | 18.97 | 245 | NYSE | SAFE | Tue, Jun 12, 2018 | 18.88 | 19.22 | 18.74 | 19.02 | 244 | NYSE | SAFE | Mon, Jun 11, 2018 | 18.77 | 19.04 | 18.54 | 18.92 | 243 | NYSE | SAFE | Fri, Jun 8, 2018 | 19.22 | 19.33 | 18.69 | 18.77 | 242 | NYSE | SAFE | Thu, Jun 7, 2018 | 19.34 | 19.36 | 19.10 | 19.24 | 241 | NYSE | SAFE | Wed, Jun 6, 2018 | 19.52 | 19.57 | 19.08 | 19.37 | 240 | NYSE | SAFE | Tue, Jun 5, 2018 | 18.89 | 19.56 | 18.89 | 19.46 | 239 | NYSE | SAFE | Mon, Jun 4, 2018 | 18.79 | 18.98 | 18.73 | 18.92 | 238 | NYSE | SAFE | Fri, Jun 1, 2018 | 19.17 | 19.27 | 18.58 | 18.69 | 237 | NYSE | SAFE | Thu, May 31, 2018 | 19.22 | 19.34 | 18.95 | 19.18 | 236 | NYSE | SAFE | Wed, May 30, 2018 | 19.08 | 19.65 | 19.06 | 19.25 | 235 | NYSE | SAFE | Tue, May 29, 2018 | 18.72 | 19.15 | 18.72 | 19.07 | 234 | NYSE | SAFE | Fri, May 25, 2018 | 18.92 | 19.16 | 18.68 | 18.89 | 233 | NYSE | SAFE | Thu, May 24, 2018 | 18.69 | 18.98 | 18.66 | 18.94 | 232 | NYSE | SAFE | Wed, May 23, 2018 | 18.33 | 18.87 | 18.33 | 18.62 | 231 | NYSE | SAFE | Tue, May 22, 2018 | 18.44 | 18.51 | 18.30 | 18.39 | 230 | NYSE | SAFE | Mon, May 21, 2018 | 18.37 | 18.45 | 18.27 | 18.40 | 229 | NYSE | SAFE | Fri, May 18, 2018 | 18.41 | 18.47 | 18.19 | 18.36 | 228 | NYSE | SAFE | Thu, May 17, 2018 | 18.35 | 18.42 | 18.12 | 18.38 | 227 | NYSE | SAFE | Wed, May 16, 2018 | 18.09 | 18.50 | 18.09 | 18.38 | 226 | NYSE | SAFE | Tue, May 15, 2018 | 18.34 | 18.48 | 18.02 | 18.10 | 225 | NYSE | SAFE | Mon, May 14, 2018 | 18.04 | 18.45 | 18.01 | 18.40 | 224 | NYSE | SAFE | Fri, May 11, 2018 | 18.15 | 18.41 | 17.79 | 18.00 | 223 | NYSE | SAFE | Thu, May 10, 2018 | 18.05 | 18.13 | 17.88 | 18.00 | 222 | NYSE | SAFE | Wed, May 9, 2018 | 17.93 | 18.28 | 17.88 | 18.00 | 221 | NYSE | SAFE | Tue, May 8, 2018 | 17.84 | 17.96 | 17.52 | 17.90 | 220 | NYSE | SAFE | Mon, May 7, 2018 | 17.62 | 18.23 | 17.56 | 17.86 | 219 | NYSE | SAFE | Fri, May 4, 2018 | 17.32 | 17.70 | 17.23 | 17.39 | 218 | NYSE | SAFE | Thu, May 3, 2018 | 17.93 | 17.93 | 17.24 | 17.35 | 217 | NYSE | SAFE | Wed, May 2, 2018 | 17.87 | 18.00 | 17.70 | 17.95 | 216 | NYSE | SAFE | Tue, May 1, 2018 | 17.93 | 18.00 | 17.68 | 17.70 | 215 | NYSE | SAFE | Mon, Apr 30, 2018 | 18.30 | 18.30 | 17.89 | 17.95 | 214 | NYSE | SAFE | Fri, Apr 27, 2018 | 18.44 | 18.44 | 18.04 | 18.19 | 213 | NYSE | SAFE | Thu, Apr 26, 2018 | 17.53 | 18.24 | 17.31 | 18.12 | 212 | NYSE | SAFE | Wed, Apr 25, 2018 | 17.93 | 17.93 | 17.26 | 17.42 | 211 | NYSE | SAFE | Tue, Apr 24, 2018 | 17.45 | 18.04 | 17.26 | 17.96 | 210 | NYSE | SAFE | Mon, Apr 23, 2018 | 17.53 | 17.65 | 17.40 | 17.43 | 209 | NYSE | SAFE | Fri, Apr 20, 2018 | 17.39 | 17.66 | 17.27 | 17.49 | 208 | NYSE | SAFE | Thu, Apr 19, 2018 | 17.62 | 18.05 | 17.40 | 17.40 | 207 | NYSE | SAFE | Wed, Apr 18, 2018 | 17.80 | 17.86 | 17.58 | 17.65 | 206 | NYSE | SAFE | Tue, Apr 17, 2018 | 17.22 | 18.02 | 17.00 | 17.85 | 205 | NYSE | SAFE | Mon, Apr 16, 2018 | 17.25 | 17.46 | 16.97 | 17.39 | 204 | NYSE | SAFE | Fri, Apr 13, 2018 | 16.96 | 17.30 | 16.96 | 17.18 | 203 | NYSE | SAFE | Thu, Apr 12, 2018 | 17.13 | 17.31 | 16.81 | 17.01 | 202 | NYSE | SAFE | Wed, Apr 11, 2018 | 16.80 | 17.40 | 16.80 | 17.10 | 201 | NYSE | SAFE | Tue, Apr 10, 2018 | 16.82 | 17.01 | 16.76 | 16.86 | 200 | NYSE | SAFE | Mon, Apr 9, 2018 | 16.75 | 17.13 | 16.57 | 16.75 | 199 | NYSE | SAFE | Fri, Apr 6, 2018 | 16.42 | 16.70 | 16.42 | 16.54 | 198 | NYSE | SAFE | Thu, Apr 5, 2018 | 16.52 | 16.69 | 16.45 | 16.51 | 197 | NYSE | SAFE | Wed, Apr 4, 2018 | 16.01 | 16.63 | 16.01 | 16.47 | 196 | NYSE | SAFE | Tue, Apr 3, 2018 | 15.66 | 16.24 | 15.63 | 16.16 | 195 | NYSE | SAFE | Mon, Apr 2, 2018 | 15.99 | 16.25 | 15.57 | 15.63 | 194 | NYSE | SAFE | Thu, Mar 29, 2018 | 15.91 | 16.25 | 15.64 | 15.99 | 193 | NYSE | SAFE | Wed, Mar 28, 2018 | 15.91 | 16.36 | 15.65 | 15.88 | 192 | NYSE | SAFE | Tue, Mar 27, 2018 | 16.52 | 16.62 | 16.00 | 15.92 | 191 | NYSE | SAFE | Mon, Mar 26, 2018 | 16.35 | 16.75 | 16.06 | 16.47 | 190 | NYSE | SAFE | Fri, Mar 23, 2018 | 16.79 | 16.87 | 16.08 | 16.13 | 189 | NYSE | SAFE | Thu, Mar 22, 2018 | 16.54 | 17.32 | 16.54 | 16.81 | 188 | NYSE | SAFE | Wed, Mar 21, 2018 | 16.70 | 17.12 | 16.53 | 16.68 | 187 | NYSE | SAFE | Tue, Mar 20, 2018 | 16.66 | 17.10 | 16.56 | 16.70 | 186 | NYSE | SAFE | Mon, Mar 19, 2018 | 17.05 | 17.10 | 16.51 | 16.69 | 185 | NYSE | SAFE | Fri, Mar 16, 2018 | 17.18 | 17.22 | 16.93 | 17.09 | 184 | NYSE | SAFE | Thu, Mar 15, 2018 | 17.32 | 17.32 | 16.89 | 17.22 | 183 | NYSE | SAFE | Wed, Mar 14, 2018 | 16.99 | 17.37 | 16.64 | 17.31 | 182 | NYSE | SAFE | Tue, Mar 13, 2018 | 17.11 | 17.22 | 16.89 | 17.01 | 181 | NYSE | SAFE | Mon, Mar 12, 2018 | 17.10 | 17.22 | 16.76 | 17.01 | 180 | NYSE | SAFE | Fri, Mar 9, 2018 | 17.06 | 17.12 | 16.86 | 17.08 | 179 | NYSE | SAFE | Thu, Mar 8, 2018 | 16.65 | 17.20 | 16.65 | 17.07 | 178 | NYSE | SAFE | Wed, Mar 7, 2018 | 16.63 | 16.93 | 16.61 | 16.85 | 177 | NYSE | SAFE | Tue, Mar 6, 2018 | 16.88 | 16.93 | 16.61 | 16.79 | 176 | NYSE | SAFE | Mon, Mar 5, 2018 | 17.00 | 17.02 | 16.54 | 16.83 | 175 | NYSE | SAFE | Fri, Mar 2, 2018 | 17.00 | 17.05 | 16.74 | 16.96 | 174 | NYSE | SAFE | Thu, Mar 1, 2018 | 17.35 | 17.47 | 16.76 | 17.08 | 173 | NYSE | SAFE | Wed, Feb 28, 2018 | 17.70 | 17.87 | 17.28 | 17.42 | 172 | NYSE | SAFE | Tue, Feb 27, 2018 | 17.30 | 17.94 | 17.30 | 17.63 | 171 | NYSE | SAFE | Mon, Feb 26, 2018 | 16.90 | 17.40 | 16.70 | 17.33 | 170 | NYSE | SAFE | Fri, Feb 23, 2018 | 16.47 | 16.65 | 16.24 | 16.60 | 169 | NYSE | SAFE | Thu, Feb 22, 2018 | 16.48 | 16.56 | 16.28 | 16.41 | 168 | NYSE | SAFE | Wed, Feb 21, 2018 | 16.15 | 16.53 | 15.96 | 16.31 | 167 | NYSE | SAFE | Tue, Feb 20, 2018 | 16.22 | 16.39 | 15.79 | 16.14 | 166 | NYSE | SAFE | Fri, Feb 16, 2018 | 16.73 | 16.88 | 16.26 | 16.32 | 165 | NYSE | SAFE | Thu, Feb 15, 2018 | 16.81 | 17.00 | 16.81 | 16.89 | 164 | NYSE | SAFE | Wed, Feb 14, 2018 | 16.70 | 16.99 | 16.65 | 16.79 | 163 | NYSE | SAFE | Tue, Feb 13, 2018 | 16.58 | 16.92 | 16.42 | 16.81 | 162 | NYSE | SAFE | Mon, Feb 12, 2018 | 16.46 | 16.82 | 16.24 | 16.68 | 161 | NYSE | SAFE | Fri, Feb 9, 2018 | 16.42 | 16.71 | 16.27 | 16.53 | 160 | NYSE | SAFE | Thu, Feb 8, 2018 | 16.72 | 16.72 | 16.25 | 16.26 | 159 | NYSE | SAFE | Wed, Feb 7, 2018 | 16.77 | 16.83 | 16.54 | 16.67 | 158 | NYSE | SAFE | Tue, Feb 6, 2018 | 16.44 | 16.93 | 16.37 | 16.80 | 157 | NYSE | SAFE | Mon, Feb 5, 2018 | 16.97 | 17.22 | 16.54 | 16.57 | 156 | NYSE | SAFE | Fri, Feb 2, 2018 | 17.33 | 17.33 | 16.96 | 17.07 | 155 | NYSE | SAFE | Thu, Feb 1, 2018 | 17.62 | 17.62 | 17.39 | 17.42 | 154 | NYSE | SAFE | Wed, Jan 31, 2018 | 17.60 | 17.76 | 17.50 | 17.61 | 153 | NYSE | SAFE | Tue, Jan 30, 2018 | 17.64 | 17.81 | 17.59 | 17.60 | 152 | NYSE | SAFE | Mon, Jan 29, 2018 | 17.73 | 17.88 | 17.56 | 17.74 | 151 | NYSE | SAFE | Fri, Jan 26, 2018 | 17.87 | 17.97 | 17.62 | 17.74 | 150 | NYSE | SAFE | Thu, Jan 25, 2018 | 18.00 | 18.02 | 17.81 | 17.84 | 149 | NYSE | SAFE | Wed, Jan 24, 2018 | 17.75 | 18.01 | 17.75 | 17.96 | 148 | NYSE | SAFE | Tue, Jan 23, 2018 | 17.63 | 18.00 | 17.63 | 17.79 | 147 | NYSE | SAFE | Mon, Jan 22, 2018 | 17.78 | 17.93 | 17.59 | 17.68 | 146 | NYSE | SAFE | Fri, Jan 19, 2018 | 17.76 | 17.93 | 17.74 | 17.81 | 145 | NYSE | SAFE | Thu, Jan 18, 2018 | 17.89 | 17.89 | 17.77 | 17.79 | 144 | NYSE | SAFE | Wed, Jan 17, 2018 | 17.88 | 17.95 | 17.76 | 17.83 | 143 | NYSE | SAFE | Tue, Jan 16, 2018 | 17.96 | 18.04 | 17.57 | 17.73 | 142 | NYSE | SAFE | Fri, Jan 12, 2018 | 18.00 | 18.00 | 17.87 | 17.93 | 141 | NYSE | SAFE | Thu, Jan 11, 2018 | 17.79 | 18.00 | 17.76 | 17.92 | 140 | NYSE | SAFE | Wed, Jan 10, 2018 | 17.79 | 17.99 | 17.72 | 17.80 | 139 | NYSE | SAFE | Tue, Jan 9, 2018 | 17.97 | 18.15 | 17.81 | 17.84 | 138 | NYSE | SAFE | Mon, Jan 8, 2018 | 17.69 | 18.00 | 17.69 | 17.92 | 137 | NYSE | SAFE | Fri, Jan 5, 2018 | 17.91 | 18.06 | 17.69 | 17.75 | 136 | NYSE | SAFE | Thu, Jan 4, 2018 | 18.03 | 18.13 | 17.93 | 17.93 | 135 | NYSE | SAFE | Wed, Jan 3, 2018 | 17.93 | 18.18 | 17.93 | 17.95 | 134 | NYSE | SAFE | Tue, Jan 2, 2018 | 17.68 | 18.02 | 17.65 | 17.96 | 133 | NYSE | SAFE | Fri, Dec 29, 2017 | 17.65 | 17.95 | 17.43 | 17.60 | 132 | NYSE | SAFE | Thu, Dec 28, 2017 | 17.52 | 18.09 | 17.50 | 17.65 | 131 | NYSE | SAFE | Wed, Dec 27, 2017 | 17.67 | 17.83 | 17.63 | 17.58 | 130 | NYSE | SAFE | Tue, Dec 26, 2017 | 17.57 | 17.92 | 17.48 | 17.67 | 129 | NYSE | SAFE | Fri, Dec 22, 2017 | 17.86 | 17.90 | 17.57 | 17.57 | 128 | NYSE | SAFE | Thu, Dec 21, 2017 | 18.10 | 18.14 | 17.83 | 17.87 | 127 | NYSE | SAFE | Wed, Dec 20, 2017 | 17.94 | 18.25 | 17.94 | 18.03 | 126 | NYSE | SAFE | Tue, Dec 19, 2017 | 18.00 | 18.08 | 17.85 | 17.87 | 125 | NYSE | SAFE | Mon, Dec 18, 2017 | 18.13 | 18.35 | 18.04 | 18.06 | 124 | NYSE | SAFE | Fri, Dec 15, 2017 | 17.88 | 18.16 | 17.88 | 18.01 | 123 | NYSE | SAFE | Thu, Dec 14, 2017 | 18.17 | 18.25 | 17.77 | 17.89 | 122 | NYSE | SAFE | Wed, Dec 13, 2017 | 17.92 | 18.30 | 17.92 | 18.11 | 121 | NYSE | SAFE | Tue, Dec 12, 2017 | 17.83 | 18.23 | 17.82 | 18.00 | 120 | NYSE | SAFE | Mon, Dec 11, 2017 | 17.57 | 18.00 | 17.57 | 17.75 | 119 | NYSE | SAFE | Fri, Dec 8, 2017 | 17.93 | 18.00 | 17.67 | 17.68 | 118 | NYSE | SAFE | Thu, Dec 7, 2017 | 17.75 | 18.07 | 17.75 | 17.94 | 117 | NYSE | SAFE | Wed, Dec 6, 2017 | 17.71 | 17.95 | 17.68 | 17.94 | 116 | NYSE | SAFE | Tue, Dec 5, 2017 | 17.80 | 17.99 | 17.67 | 17.75 | 115 | NYSE | SAFE | Mon, Dec 4, 2017 | 18.17 | 18.44 | 17.68 | 17.80 | 114 | NYSE | SAFE | Fri, Dec 1, 2017 | 18.29 | 18.37 | 17.99 | 18.10 | 113 | NYSE | SAFE | Thu, Nov 30, 2017 | 18.55 | 18.65 | 18.25 | 18.30 | 112 | NYSE | SAFE | Wed, Nov 29, 2017 | 18.55 | 18.64 | 18.41 | 18.55 | 111 | NYSE | SAFE | Tue, Nov 28, 2017 | 18.71 | 18.71 | 18.34 | 18.49 | 110 | NYSE | SAFE | Mon, Nov 27, 2017 | 18.43 | 18.82 | 18.43 | 18.58 | 109 | NYSE | SAFE | Fri, Nov 24, 2017 | 18.49 | 18.69 | 18.35 | 18.43 | 108 | NYSE | SAFE | Wed, Nov 22, 2017 | 18.45 | 18.79 | 18.21 | 18.47 | 107 | NYSE | SAFE | Tue, Nov 21, 2017 | 18.36 | 18.76 | 18.15 | 18.38 | 106 | NYSE | SAFE | Mon, Nov 20, 2017 | 18.25 | 18.47 | 18.08 | 18.28 | 105 | NYSE | SAFE | Fri, Nov 17, 2017 | 18.11 | 18.33 | 18.09 | 18.20 | 104 | NYSE | SAFE | Thu, Nov 16, 2017 | 17.82 | 18.39 | 17.82 | 18.13 | 103 | NYSE | SAFE | Wed, Nov 15, 2017 | 17.63 | 18.04 | 17.59 | 17.85 | 102 | NYSE | SAFE | Tue, Nov 14, 2017 | 17.67 | 18.15 | 17.65 | 17.67 | 101 | NYSE | SAFE | Mon, Nov 13, 2017 | 17.83 | 18.03 | 17.55 | 17.71 | 100 | NYSE | SAFE | Fri, Nov 10, 2017 | 17.65 | 18.28 | 17.64 | 17.84 | 99 | NYSE | SAFE | Thu, Nov 9, 2017 | 17.65 | 18.07 | 17.30 | 17.90 | 98 | NYSE | SAFE | Wed, Nov 8, 2017 | 17.40 | 18.02 | 17.36 | 17.80 | 97 | NYSE | SAFE | Tue, Nov 7, 2017 | 17.95 | 18.05 | 17.27 | 17.36 | 96 | NYSE | SAFE | Mon, Nov 6, 2017 | 17.98 | 18.13 | 17.83 | 17.97 | 95 | NYSE | SAFE | Fri, Nov 3, 2017 | 17.84 | 18.10 | 17.77 | 18.02 | 94 | NYSE | SAFE | Thu, Nov 2, 2017 | 18.05 | 18.11 | 17.80 | 17.93 | 93 | NYSE | SAFE | Wed, Nov 1, 2017 | 17.89 | 18.05 | 17.81 | 17.98 | 92 | NYSE | SAFE | Tue, Oct 31, 2017 | 18.38 | 18.38 | 17.90 | 17.97 | 91 | NYSE | SAFE | Mon, Oct 30, 2017 | 18.45 | 18.50 | 18.33 | 18.37 | 90 | NYSE | SAFE | Fri, Oct 27, 2017 | 18.48 | 18.68 | 18.33 | 18.50 | 89 | NYSE | SAFE | Thu, Oct 26, 2017 | 18.67 | 18.70 | 18.25 | 18.40 | 88 | NYSE | SAFE | Wed, Oct 25, 2017 | 18.54 | 18.66 | 18.05 | 18.64 | 87 | NYSE | SAFE | Tue, Oct 24, 2017 | 18.35 | 18.67 | 18.31 | 18.50 | 86 | NYSE | SAFE | Mon, Oct 23, 2017 | 18.34 | 18.64 | 18.27 | 18.41 | 85 | NYSE | SAFE | Fri, Oct 20, 2017 | 18.62 | 18.85 | 18.27 | 18.38 | 84 | NYSE | SAFE | Thu, Oct 19, 2017 | 18.74 | 19.02 | 18.43 | 18.53 | 83 | NYSE | SAFE | Wed, Oct 18, 2017 | 18.56 | 19.01 | 18.56 | 18.80 | 82 | NYSE | SAFE | Tue, Oct 17, 2017 | 18.32 | 18.72 | 18.16 | 18.70 | 81 | NYSE | SAFE | Mon, Oct 16, 2017 | 18.30 | 18.56 | 18.19 | 18.31 | 80 | NYSE | SAFE | Fri, Oct 13, 2017 | 18.39 | 18.42 | 18.16 | 18.29 | 79 | NYSE | SAFE | Thu, Oct 12, 2017 | 18.57 | 18.67 | 18.24 | 18.36 | 78 | NYSE | SAFE | Wed, Oct 11, 2017 | 18.76 | 18.76 | 18.46 | 18.55 | 77 | NYSE | SAFE | Tue, Oct 10, 2017 | 18.50 | 18.85 | 18.25 | 18.77 | 76 | NYSE | SAFE | Mon, Oct 9, 2017 | 18.68 | 18.70 | 18.31 | 18.36 | 75 | NYSE | SAFE | Fri, Oct 6, 2017 | 18.60 | 18.71 | 18.55 | 18.65 | 74 | NYSE | SAFE | Thu, Oct 5, 2017 | 18.75 | 18.84 | 18.62 | 18.67 | 73 | NYSE | SAFE | Wed, Oct 4, 2017 | 18.72 | 18.87 | 18.60 | 18.73 | 72 | NYSE | SAFE | Tue, Oct 3, 2017 | 18.75 | 18.92 | 18.65 | 18.75 | 71 | NYSE | SAFE | Mon, Oct 2, 2017 | 18.75 | 18.84 | 18.51 | 18.78 | 70 | NYSE | SAFE | Fri, Sep 29, 2017 | 18.15 | 18.66 | 18.15 | 18.64 | 69 | NYSE | SAFE | Thu, Sep 28, 2017 | 18.67 | 18.67 | 18.26 | 18.17 | 68 | NYSE | SAFE | Wed, Sep 27, 2017 | 18.75 | 18.89 | 18.66 | 18.72 | 67 | NYSE | SAFE | Tue, Sep 26, 2017 | 18.88 | 18.90 | 18.55 | 18.73 | 66 | NYSE | SAFE | Mon, Sep 25, 2017 | 19.14 | 19.35 | 18.61 | 18.77 | 65 | NYSE | SAFE | Fri, Sep 22, 2017 | 19.23 | 19.44 | 19.06 | 19.10 | 64 | NYSE | SAFE | Thu, Sep 21, 2017 | 19.30 | 19.55 | 19.24 | 19.27 | 63 | NYSE | SAFE | Wed, Sep 20, 2017 | 19.42 | 19.42 | 19.00 | 19.27 | 62 | NYSE | SAFE | Tue, Sep 19, 2017 | 19.19 | 19.41 | 19.04 | 19.40 | 61 | NYSE | SAFE | Mon, Sep 18, 2017 | 19.14 | 19.36 | 19.11 | 19.14 | 60 | NYSE | SAFE | Fri, Sep 15, 2017 | 19.63 | 19.64 | 19.21 | 19.24 | 59 | NYSE | SAFE | Thu, Sep 14, 2017 | 19.28 | 19.66 | 19.28 | 19.60 | 58 | NYSE | SAFE | Wed, Sep 13, 2017 | 19.59 | 19.74 | 19.40 | 19.44 | 57 | NYSE | SAFE | Tue, Sep 12, 2017 | 19.65 | 19.74 | 19.46 | 19.67 | 56 | NYSE | SAFE | Mon, Sep 11, 2017 | 19.55 | 19.67 | 19.33 | 19.58 | 55 | NYSE | SAFE | Fri, Sep 8, 2017 | 19.35 | 19.66 | 19.32 | 19.45 | 54 | NYSE | SAFE | Thu, Sep 7, 2017 | 19.65 | 19.70 | 19.25 | 19.40 | 53 | NYSE | SAFE | Wed, Sep 6, 2017 | 19.71 | 19.82 | 19.55 | 19.78 | 52 | NYSE | SAFE | Tue, Sep 5, 2017 | 19.79 | 19.81 | 19.37 | 19.73 | 51 | NYSE | SAFE | Fri, Sep 1, 2017 | 19.60 | 19.84 | 19.57 | 19.63 | 50 | NYSE | SAFE | Thu, Aug 31, 2017 | 19.52 | 19.85 | 19.49 | 19.65 | 49 | NYSE | SAFE | Wed, Aug 30, 2017 | 19.65 | 19.73 | 19.30 | 19.65 | 48 | NYSE | SAFE | Tue, Aug 29, 2017 | 19.54 | 19.69 | 19.40 | 19.59 | 47 | NYSE | SAFE | Mon, Aug 28, 2017 | 19.32 | 19.67 | 19.32 | 19.59 | 46 | NYSE | SAFE | Fri, Aug 25, 2017 | 19.52 | 19.66 | 19.33 | 19.37 | 45 | NYSE | SAFE | Thu, Aug 24, 2017 | 19.39 | 19.53 | 19.18 | 19.32 | 44 | NYSE | SAFE | Wed, Aug 23, 2017 | 19.30 | 19.54 | 19.05 | 19.28 | 43 | NYSE | SAFE | Tue, Aug 22, 2017 | 19.35 | 19.53 | 19.15 | 19.17 | 42 | NYSE | SAFE | Mon, Aug 21, 2017 | 19.62 | 19.66 | 19.17 | 19.42 | 41 | NYSE | SAFE | Fri, Aug 18, 2017 | 19.41 | 19.75 | 19.41 | 19.60 | 40 | NYSE | SAFE | Thu, Aug 17, 2017 | 19.57 | 19.73 | 19.40 | 19.59 | 39 | NYSE | SAFE | Wed, Aug 16, 2017 | 19.25 | 19.58 | 19.23 | 19.41 | 38 | NYSE | SAFE | Tue, Aug 15, 2017 | 18.86 | 19.48 | 18.82 | 19.20 | 37 | NYSE | SAFE | Mon, Aug 14, 2017 | 18.91 | 19.49 | 18.85 | 19.00 | 36 | NYSE | SAFE | Fri, Aug 11, 2017 | 18.75 | 19.13 | 18.71 | 18.83 | 35 | NYSE | SAFE | Thu, Aug 10, 2017 | 18.87 | 19.13 | 18.79 | 18.90 | 34 | NYSE | SAFE | Wed, Aug 9, 2017 | 18.73 | 19.03 | 18.60 | 18.72 | 33 | NYSE | SAFE | Tue, Aug 8, 2017 | 19.00 | 19.11 | 18.59 | 18.92 | 32 | NYSE | SAFE | Mon, Aug 7, 2017 | 18.63 | 19.04 | 18.40 | 18.97 | 31 | NYSE | SAFE | Fri, Aug 4, 2017 | 18.65 | 18.94 | 18.52 | 18.61 | 30 | NYSE | SAFE | Thu, Aug 3, 2017 | 18.65 | 19.23 | 18.56 | 18.78 | 29 | NYSE | SAFE | Wed, Aug 2, 2017 | 18.34 | 18.88 | 18.23 | 18.50 | 28 | NYSE | SAFE | Tue, Aug 1, 2017 | 18.45 | 18.70 | 18.18 | 18.48 | 27 | NYSE | SAFE | Mon, Jul 31, 2017 | 18.30 | 18.92 | 18.30 | 18.60 | 26 | NYSE | SAFE | Fri, Jul 28, 2017 | 18.11 | 18.83 | 18.10 | 18.25 | 25 | NYSE | SAFE | Thu, Jul 27, 2017 | 18.75 | 19.00 | 18.02 | 18.31 | 24 | NYSE | SAFE | Wed, Jul 26, 2017 | 18.98 | 19.10 | 18.80 | 18.84 | 23 | NYSE | SAFE | Tue, Jul 25, 2017 | 19.12 | 19.27 | 18.99 | 18.99 | 22 | NYSE | SAFE | Mon, Jul 24, 2017 | 19.69 | 19.82 | 19.18 | 19.23 | 21 | NYSE | SAFE | Fri, Jul 21, 2017 | 19.70 | 20.00 | 19.47 | 19.85 | 20 | NYSE | SAFE | Thu, Jul 20, 2017 | 19.21 | 19.78 | 19.12 | 19.75 | 19 | NYSE | SAFE | Wed, Jul 19, 2017 | 19.53 | 19.67 | 19.43 | 19.50 | 18 | NYSE | SAFE | Tue, Jul 18, 2017 | 19.40 | 19.67 | 19.00 | 19.61 | 17 | NYSE | SAFE | Mon, Jul 17, 2017 | 19.62 | 19.75 | 19.50 | 19.64 | 16 | NYSE | SAFE | Fri, Jul 14, 2017 | 19.67 | 19.70 | 19.46 | 19.69 | 15 | NYSE | SAFE | Thu, Jul 13, 2017 | 19.59 | 19.59 | 19.50 | 19.54 | 14 | NYSE | SAFE | Wed, Jul 12, 2017 | 19.60 | 19.66 | 19.36 | 19.50 | 13 | NYSE | SAFE | Tue, Jul 11, 2017 | 19.37 | 19.60 | 19.12 | 19.54 | 12 | NYSE | SAFE | Mon, Jul 10, 2017 | 19.50 | 19.50 | 19.30 | 19.41 | 11 | NYSE | SAFE | Fri, Jul 7, 2017 | 19.27 | 19.50 | 19.25 | 19.41 | 10 | NYSE | SAFE | Thu, Jul 6, 2017 | 19.40 | 19.45 | 19.00 | 19.36 | 9 | NYSE | SAFE | Wed, Jul 5, 2017 | 19.29 | 19.45 | 19.20 | 19.40 | 8 | NYSE | SAFE | Mon, Jul 3, 2017 | 19.20 | 19.25 | 19.15 | 19.25 | 7 | NYSE | SAFE | Fri, Jun 30, 2017 | 19.13 | 19.35 | 18.32 | 19.15 | 6 | NYSE | SAFE | Thu, Jun 29, 2017 | 19.14 | 19.45 | 19.10 | 19.25 | 5 | NYSE | SAFE | Wed, Jun 28, 2017 | 19.20 | 19.30 | 19.12 | 19.25 | 4 | NYSE | SAFE | Tue, Jun 27, 2017 | 19.18 | 19.35 | 19.10 | 19.15 | 3 | NYSE | SAFE | Mon, Jun 26, 2017 | 19.28 | 19.34 | 19.02 | 19.25 | 2 | NYSE | SAFE | Fri, Jun 23, 2017 | 19.00 | 19.45 | 18.90 | 19.29 | 1 | NYSE | SAFE | Thu, Jun 22, 2017 | 19.00 | 19.19 | 18.50 | 19.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
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!
Check out the Symbol Surfing blog to learn about investing.