AIZ
Assurant, Inc.
stockNYSE
At CloseOct 16, 2026 3:59:57 PM EDT
283.49USD+0.575%(+1.62)399,220
After-hoursOct 16, 2026 4:10:30 PM EDT
283.31USD-0.063%(-0.18)
AIZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 282.49 | 285.69 | 281.75 | 283.49 | +0.575% | 399,220 | 0.000% |
| 2026-10-15 | 280.21 | 283.29 | 278.63 | 281.87 | +2.005% | 536,217 | +0.575% |
| 2026-10-14 | 269.61 | 276.45 | 268.92 | 276.33 | +1.971% | 475,790 | +2.591% |
| 2026-10-13 | 270.21 | 271.24 | 268.66 | 270.99 | +0.879% | 218,976 | +4.613% |
| 2026-10-12 | 267.53 | 271.02 | 266.43 | 268.63 | +0.803% | 260,176 | +5.532% |
| 2026-10-09 | 272.75 | 273.15 | 265.00 | 266.49 | -2.335% | 374,000 | +6.379% |
| 2026-10-08 | 266.64 | 274.63 | 266.64 | 272.86 | +2.298% | 256,886 | +3.896% |
| 2026-10-07 | 268.10 | 269.80 | 265.75 | 266.73 | -1.561% | 334,078 | +6.284% |
| 2026-10-06 | 266.13 | 271.28 | 265.13 | 270.96 | +1.708% | 409,268 | +4.624% |
| 2026-10-05 | 266.95 | 269.21 | 265.69 | 266.41 | -0.340% | 312,569 | +6.411% |
| 2026-10-02 | 266.15 | 269.30 | 263.15 | 267.32 | +0.406% | 349,502 | +6.049% |
| 2026-10-01 | 263.50 | 267.74 | 261.17 | 266.24 | +1.040% | 385,963 | +6.479% |
| 2026-09-30 | 263.62 | 264.42 | 262.00 | 263.50 | -0.057% | 309,954 | +7.586% |
| 2026-09-29 | 261.34 | 264.63 | 260.64 | 263.65 | +0.046% | 270,508 | +7.525% |
| 2026-09-28 | 264.40 | 265.93 | 262.98 | 263.53 | -0.555% | 345,897 | +7.574% |
| 2026-09-25 | 261.58 | 266.85 | 261.40 | 265.00 | +1.199% | 375,081 | +6.977% |
| 2026-09-24 | 266.98 | 269.53 | 261.07 | 261.86 | -1.914% | 563,141 | +8.260% |
| 2026-09-23 | 270.18 | 274.01 | 266.28 | 266.97 | -1.516% | 603,195 | +6.188% |
| 2026-09-22 | 278.18 | 281.43 | 270.68 | 271.08 | -2.271% | 741,146 | +4.578% |
| 2026-09-21 | 282.54 | 284.47 | 276.58 | 277.38 | -1.718% | 335,484 | +2.203% |
| 2026-09-18 | 282.42 | 284.75 | 279.73 | 282.23 | -0.557% | 728,883 | +0.446% |
| 2026-09-17 | 284.15 | 286.69 | 281.32 | 283.81 | +0.088% | 449,067 | -0.113% |
| 2026-09-16 | 285.41 | 287.44 | 282.33 | 283.56 | -0.891% | 419,054 | -0.025% |
| 2026-09-15 | 282.75 | 286.56 | 281.28 | 286.11 | +1.003% | 451,340 | -0.916% |
| 2026-09-14 | 284.76 | 286.46 | 282.19 | 283.27 | +0.287% | 441,715 | +0.078% |
| 2026-09-11 | 284.88 | 284.88 | 280.51 | 282.46 | +0.530% | 267,951 | +0.365% |
| 2026-09-10 | 283.20 | 284.93 | 279.21 | 280.97 | +0.189% | 242,092 | +0.897% |
| 2026-09-09 | 279.67 | 282.19 | 278.29 | 280.44 | -0.203% | 253,352 | +1.088% |
| 2026-09-08 | 283.56 | 285.98 | 280.81 | 281.01 | -1.655% | 269,667 | +0.883% |
| 2026-09-04 | 285.15 | 286.81 | 284.67 | 285.74 | -0.685% | 330,015 | -0.787% |
| 2026-09-03 | 286.38 | 288.70 | 286.38 | 287.71 | +1.281% | 213,357 | -1.467% |
| 2026-09-02 | 281.35 | 286.01 | 278.96 | 284.07 | +1.172% | 222,104 | -0.204% |
| 2026-09-01 | 282.46 | 284.44 | 279.97 | 280.78 | -0.383% | 245,957 | +0.965% |
| 2026-08-31 | 284.07 | 285.67 | 281.38 | 281.86 | -1.327% | 275,481 | +0.578% |
| 2026-08-28 | 285.66 | 288.22 | 284.68 | 285.65 | +0.084% | 229,377 | -0.756% |
| 2026-08-27 | 285.98 | 288.45 | 283.96 | 285.41 | -1.074% | 228,837 | -0.673% |
| 2026-08-26 | 285.15 | 289.25 | 285.15 | 288.51 | +1.178% | 284,171 | -1.740% |
| 2026-08-25 | 288.24 | 288.24 | 282.82 | 285.15 | -0.924% | 272,889 | -0.582% |
| 2026-08-24 | 284.95 | 288.50 | 284.95 | 287.81 | +1.327% | 309,967 | -1.501% |
| 2026-08-21 | 283.68 | 285.25 | 282.92 | 284.04 | +0.723% | 587,373 | -0.194% |
| 2026-08-20 | 276.88 | 283.45 | 274.36 | 282.00 | +1.326% | 442,531 | +0.528% |
| 2026-08-19 | 282.86 | 282.86 | 278.28 | 278.31 | -0.628% | 283,806 | +1.861% |
| 2026-08-18 | 284.24 | 288.13 | 279.90 | 280.07 | -0.370% | 393,798 | +1.221% |
| 2026-08-17 | 281.96 | 285.91 | 281.02 | 281.11 | -0.450% | 374,703 | +0.847% |
| 2026-08-14 | 282.27 | 283.38 | 279.44 | 282.38 | +0.520% | 359,517 | +0.393% |
| 2026-08-13 | 290.50 | 290.50 | 280.32 | 280.92 | -0.071% | 284,392 | +0.915% |
| 2026-08-12 | 280.09 | 284.64 | 278.37 | 281.12 | -0.103% | 273,954 | +0.843% |
| 2026-08-11 | 286.38 | 289.96 | 280.90 | 281.41 | -2.023% | 385,190 | +0.739% |
| 2026-08-10 | 287.45 | 289.37 | 285.27 | 287.22 | -0.805% | 363,999 | -1.299% |
| 2026-08-07 | 296.38 | 298.23 | 288.66 | 289.55 | -2.311% | 486,785 | -2.093% |
| 2026-08-06 | 300.95 | 303.94 | 292.25 | 296.40 | -1.714% | 485,252 | -4.356% |
| 2026-08-05 | 294.14 | 302.29 | 290.00 | 301.57 | +7.202% | 711,345 | -5.995% |
| 2026-08-04 | 280.67 | 282.89 | 278.59 | 281.31 | -0.382% | 425,805 | +0.775% |
| 2026-08-03 | 280.52 | 283.52 | 278.99 | 282.39 | +1.146% | 433,362 | +0.390% |
| 2026-07-31 | 280.21 | 282.84 | 279.07 | 279.19 | -1.158% | 531,158 | +1.540% |
| 2026-07-30 | 281.60 | 284.07 | 275.77 | 282.46 | +0.520% | 438,843 | +0.365% |
| 2026-07-29 | 281.96 | 284.64 | 278.55 | 281.00 | -0.735% | 394,958 | +0.886% |
| 2026-07-28 | 277.29 | 283.45 | 276.87 | 283.08 | +2.243% | 518,603 | +0.145% |
| 2026-07-27 | 277.19 | 279.15 | 276.78 | 276.87 | -0.025% | 320,737 | +2.391% |
| 2026-07-24 | 274.02 | 277.88 | 272.38 | 276.94 | +1.147% | 235,469 | +2.365% |
| 2026-07-23 | 272.20 | 274.00 | 269.78 | 273.80 | +0.238% | 282,240 | +3.539% |
| 2026-07-22 | 274.99 | 274.99 | 272.07 | 273.15 | -0.975% | 347,155 | +3.785% |
| 2026-07-21 | 275.28 | 276.06 | 272.42 | 275.84 | +0.134% | 223,636 | +2.773% |
| 2026-07-20 | 276.84 | 278.75 | 275.17 | 275.47 | -0.495% | 282,100 | +2.911% |
| 2026-07-17 | 275.79 | 281.61 | 275.79 | 276.84 | +0.508% | 296,592 | +2.402% |
| 2026-07-16 | 273.63 | 277.58 | 271.79 | 275.44 | +0.555% | 321,009 | +2.923% |
| 2026-07-15 | 272.88 | 276.04 | 271.75 | 273.92 | -1.105% | 337,007 | +3.494% |
| 2026-07-14 | 277.37 | 281.63 | 276.70 | 276.98 | -1.036% | 230,704 | +2.350% |
| 2026-07-13 | 280.90 | 282.96 | 277.75 | 279.88 | +0.355% | 313,119 | +1.290% |
| 2026-07-10 | 279.39 | 282.00 | 276.86 | 278.89 | -0.111% | 404,252 | +1.649% |
| 2026-07-09 | 279.00 | 282.48 | 277.55 | 279.20 | +0.421% | 430,927 | +1.537% |
| 2026-07-08 | 281.77 | 281.77 | 277.96 | 278.03 | -0.743% | 289,508 | +1.964% |
| 2026-07-07 | 281.70 | 284.12 | 279.02 | 280.11 | +0.297% | 369,853 | +1.207% |
| 2026-07-06 | 280.11 | 282.36 | 276.82 | 279.28 | -0.072% | 429,517 | +1.507% |
| 2026-07-02 | 275.98 | 279.50 | 271.47 | 279.48 | +1.948% | 276,651 | +1.435% |
| 2026-07-01 | 269.43 | 276.06 | 269.43 | 274.14 | +2.089% | 300,056 | +3.411% |
| 2026-06-30 | 267.54 | 270.78 | 266.92 | 268.53 | +0.205% | 347,776 | +5.571% |
| 2026-06-29 | 263.28 | 268.00 | 263.24 | 267.98 | +1.343% | 354,785 | +5.788% |
| 2026-06-26 | 263.20 | 265.57 | 262.89 | 264.43 | +1.404% | 634,600 | +7.208% |
| 2026-06-25 | 264.53 | 267.95 | 260.69 | 260.77 | -1.156% | 385,556 | +8.713% |
| 2026-06-24 | 266.40 | 268.67 | 263.17 | 263.82 | -0.558% | 449,989 | +7.456% |
| 2026-06-23 | 263.71 | 266.90 | 262.44 | 265.30 | +1.422% | 405,819 | +6.856% |
| 2026-06-22 | 260.28 | 265.51 | 260.28 | 261.58 | +0.662% | 280,408 | +8.376% |
| 2026-06-18 | 265.26 | 265.26 | 258.44 | 259.86 | -0.866% | 863,079 | +9.093% |
| 2026-06-17 | 261.25 | 265.66 | 260.56 | 262.13 | +0.606% | 384,548 | +8.149% |
| 2026-06-16 | 261.54 | 262.45 | 259.05 | 260.55 | +0.420% | 398,301 | +8.804% |
| 2026-06-15 | 260.31 | 262.99 | 258.74 | 259.46 | -0.586% | 359,579 | +9.262% |
| 2026-06-12 | 259.21 | 261.10 | 255.37 | 260.99 | +0.963% | 251,167 | +8.621% |
| 2026-06-11 | 259.22 | 260.50 | 257.62 | 258.50 | +0.451% | 279,422 | +9.667% |
| 2026-06-10 | 253.05 | 259.93 | 252.28 | 257.34 | +2.530% | 451,497 | +10.162% |
| 2026-06-09 | 252.83 | 253.94 | 248.81 | 250.99 | -0.409% | 433,717 | +12.949% |
| 2026-06-08 | 254.59 | 256.02 | 251.93 | 252.02 | -2.071% | 621,882 | +12.487% |
| 2026-06-05 | 252.94 | 258.69 | 252.94 | 257.35 | +2.261% | 613,851 | +10.157% |
| 2026-06-04 | 250.96 | 254.43 | 249.78 | 251.66 | +1.304% | 432,228 | +12.648% |
| 2026-06-03 | 246.98 | 251.06 | 246.98 | 248.42 | -0.024% | 448,778 | +14.117% |
| 2026-06-02 | 250.79 | 253.15 | 247.01 | 248.48 | -0.117% | 574,614 | +14.090% |
| 2026-06-01 | 247.30 | 249.46 | 246.63 | 248.77 | -0.040% | 524,216 | +13.957% |
| 2026-05-29 | 246.69 | 250.42 | 245.54 | 248.87 | +0.594% | 604,763 | +13.911% |
| 2026-05-28 | 250.98 | 253.28 | 247.33 | 247.40 | -1.849% | 412,971 | +14.588% |
| 2026-05-27 | 255.81 | 256.75 | 251.02 | 252.06 | -1.543% | 255,195 | +12.469% |
| 2026-05-26 | 255.62 | 257.37 | 254.56 | 256.01 | +0.467% | 213,582 | +10.734% |
| 2026-05-22 | 256.00 | 256.71 | 254.19 | 254.82 | -0.344% | 267,571 | +11.251% |
| 2026-05-21 | 254.10 | 256.51 | 251.78 | 255.70 | -0.215% | 377,867 | +10.868% |
| 2026-05-20 | 257.75 | 258.32 | 253.74 | 256.25 | -0.086% | 355,585 | +10.630% |
| 2026-05-19 | 256.46 | 259.46 | 253.80 | 256.47 | -0.658% | 420,732 | +10.535% |
| 2026-05-18 | 254.57 | 260.96 | 254.01 | 258.17 | +1.398% | 536,513 | +9.807% |
| 2026-05-15 | 253.94 | 257.17 | 252.10 | 254.61 | +0.748% | 481,618 | +11.343% |
| 2026-05-14 | 253.95 | 254.43 | 249.53 | 252.72 | +4.167% | 636,310 | +12.176% |
| 2026-05-13 | 243.61 | 245.24 | 240.34 | 242.61 | -0.337% | 366,584 | +16.850% |
| 2026-05-12 | 245.35 | 247.41 | 240.94 | 243.43 | -0.291% | 433,269 | +16.456% |
| 2026-05-11 | 240.00 | 244.41 | 239.07 | 244.14 | +1.865% | 481,742 | +16.118% |
| 2026-05-08 | 233.77 | 239.73 | 232.49 | 239.67 | +2.511% | 491,933 | +18.283% |
| 2026-05-07 | 235.39 | 238.38 | 232.30 | 233.80 | -1.188% | 439,256 | +21.253% |
| 2026-05-06 | 235.96 | 241.79 | 230.56 | 236.61 | -0.223% | 638,033 | +19.813% |
| 2026-05-05 | 229.73 | 238.21 | 228.74 | 237.14 | +3.500% | 710,848 | +19.545% |
| 2026-05-04 | 229.90 | 232.45 | 226.58 | 229.12 | -1.032% | 854,931 | +23.730% |
| 2026-05-01 | 237.98 | 238.82 | 231.19 | 231.51 | -2.015% | 620,474 | +22.453% |
| 2026-04-30 | 230.52 | 237.50 | 228.65 | 236.27 | +1.534% | 456,754 | +19.986% |
| 2026-04-29 | 234.85 | 235.01 | 231.69 | 232.70 | -1.147% | 341,719 | +21.826% |
| 2026-04-28 | 235.00 | 237.00 | 233.54 | 235.40 | +1.152% | 469,916 | +20.429% |
| 2026-04-27 | 228.84 | 234.13 | 228.84 | 232.72 | +1.271% | 421,235 | +21.816% |
| 2026-04-24 | 229.10 | 231.88 | 228.62 | 229.80 | -0.286% | 483,789 | +23.364% |
| 2026-04-23 | 229.88 | 232.00 | 227.63 | 230.46 | +0.607% | 569,112 | +23.011% |
| 2026-04-22 | 228.61 | 229.95 | 226.39 | 229.07 | +0.048% | 366,693 | +23.757% |
| 2026-04-21 | 226.91 | 230.80 | 225.64 | 228.96 | +1.211% | 373,213 | +23.816% |
| 2026-04-20 | 227.53 | 229.76 | 225.63 | 226.22 | -0.676% | 226,687 | +25.316% |
| 2026-04-17 | 224.70 | 230.01 | 224.24 | 227.76 | +1.384% | 226,736 | +24.469% |
| 2026-04-16 | 225.27 | 225.37 | 223.12 | 224.65 | +0.286% | 298,463 | +26.192% |
| 2026-04-15 | 222.31 | 224.57 | 221.39 | 224.01 | +0.783% | 327,133 | +26.552% |
| 2026-04-14 | 220.97 | 223.30 | 220.49 | 222.27 | -0.058% | 276,131 | +27.543% |
| 2026-04-13 | 219.03 | 222.45 | 218.15 | 222.40 | +1.367% | 335,456 | +27.469% |
| 2026-04-10 | 222.04 | 222.88 | 218.04 | 219.40 | -1.738% | 272,616 | +29.211% |
| 2026-04-09 | 222.67 | 224.70 | 221.41 | 223.28 | -0.183% | 302,899 | +26.966% |
| 2026-04-08 | 219.40 | 224.68 | 218.51 | 223.69 | +2.235% | 333,298 | +26.733% |
| 2026-04-07 | 217.20 | 219.26 | 216.00 | 218.80 | +0.372% | 255,510 | +29.566% |
| 2026-04-06 | 217.03 | 218.54 | 215.62 | 217.99 | -0.124% | 258,910 | +30.047% |
| 2026-04-02 | 216.04 | 220.20 | 215.05 | 218.26 | +0.892% | 288,443 | +29.886% |
| 2026-04-01 | 217.68 | 218.38 | 213.82 | 216.33 | -0.679% | 292,472 | +31.045% |
| 2026-03-31 | 218.82 | 219.00 | 214.41 | 217.81 | +0.787% | 280,412 | +30.155% |
| 2026-03-30 | 215.24 | 218.23 | 213.62 | 216.11 | +1.327% | 255,991 | +31.179% |
| 2026-03-27 | 217.00 | 217.74 | 212.12 | 213.28 | -1.900% | 283,895 | +32.919% |
| 2026-03-26 | 216.47 | 219.26 | 216.47 | 217.41 | +0.180% | 336,113 | +30.394% |
| 2026-03-25 | 219.01 | 222.00 | 216.24 | 217.02 | -0.230% | 245,485 | +30.629% |
| 2026-03-24 | 215.85 | 219.67 | 215.04 | 217.52 | +0.041% | 257,605 | +30.328% |
| 2026-03-23 | 216.03 | 219.31 | 214.88 | 217.43 | +2.171% | 317,507 | +30.382% |
| 2026-03-20 | 212.37 | 212.83 | 210.44 | 212.81 | +0.448% | 526,192 | +33.213% |
| 2026-03-19 | 212.13 | 214.63 | 210.59 | 211.86 | -0.113% | 374,390 | +33.810% |
| 2026-03-18 | 216.29 | 216.29 | 211.64 | 212.10 | -2.402% | 553,866 | +33.659% |
| 2026-03-17 | 223.85 | 226.14 | 217.09 | 217.32 | -2.174% | 497,041 | +30.448% |
| 2026-03-16 | 220.08 | 222.50 | 218.90 | 222.15 | +1.657% | 329,189 | +27.612% |
| 2026-03-13 | 217.65 | 218.83 | 216.31 | 218.53 | +1.500% | 352,051 | +29.726% |
| 2026-03-12 | 213.56 | 218.31 | 212.87 | 215.30 | -0.646% | 383,697 | +31.672% |
| 2026-03-11 | 218.21 | 219.30 | 215.47 | 216.70 | -1.365% | 308,242 | +30.821% |
| 2026-03-10 | 218.85 | 222.78 | 216.50 | 219.70 | +0.014% | 282,542 | +29.035% |
| 2026-03-09 | 221.28 | 221.28 | 216.54 | 219.67 | -1.454% | 381,581 | +29.053% |
| 2026-03-06 | 225.19 | 225.19 | 220.82 | 222.91 | -1.880% | 304,095 | +27.177% |
| 2026-03-05 | 229.77 | 231.33 | 226.54 | 227.18 | -2.056% | 376,418 | +24.787% |
| 2026-03-04 | 231.92 | 233.22 | 229.47 | 231.95 | -0.404% | 403,482 | +22.220% |
| 2026-03-03 | 230.99 | 233.65 | 226.67 | 232.89 | -0.283% | 344,294 | +21.727% |
| 2026-03-02 | 229.59 | 235.50 | 228.96 | 233.55 | +1.725% | 345,671 | +21.383% |
| 2026-02-27 | 229.73 | 230.29 | 224.32 | 229.59 | +0.065% | 434,527 | +23.477% |
| 2026-02-26 | 225.76 | 230.27 | 224.51 | 229.44 | +2.369% | 315,703 | +23.557% |
| 2026-02-25 | 223.10 | 224.75 | 220.92 | 224.13 | +0.574% | 509,066 | +26.485% |
| 2026-02-24 | 218.11 | 223.85 | 216.27 | 222.85 | +2.028% | 557,392 | +27.211% |
| 2026-02-23 | 223.22 | 225.47 | 217.69 | 218.42 | -2.626% | 442,528 | +29.791% |
| 2026-02-20 | 224.23 | 224.49 | 220.50 | 224.31 | +0.624% | 391,756 | +26.383% |
| 2026-02-19 | 219.76 | 223.08 | 217.86 | 222.92 | +1.466% | 462,218 | +27.171% |
| 2026-02-18 | 220.51 | 221.29 | 217.07 | 219.70 | -0.606% | 527,547 | +29.035% |
| 2026-02-17 | 218.95 | 222.26 | 218.07 | 221.04 | +1.637% | 614,182 | +28.253% |
| 2026-02-13 | 213.69 | 218.41 | 211.46 | 217.48 | +1.399% | 723,362 | +30.352% |
| 2026-02-12 | 218.42 | 222.06 | 209.86 | 214.48 | -0.708% | 1,097,753 | +32.175% |
| 2026-02-11 | 234.25 | 234.25 | 215.23 | 216.01 | -8.648% | 1,204,013 | +31.239% |
| 2026-02-10 | 235.18 | 237.58 | 233.97 | 236.46 | +0.484% | 574,709 | +19.889% |
| 2026-02-09 | 242.23 | 244.43 | 234.18 | 235.32 | -3.284% | 382,868 | +20.470% |
| 2026-02-06 | 244.99 | 246.31 | 242.54 | 243.31 | +0.351% | 353,038 | +16.514% |
| 2026-02-05 | 241.41 | 245.02 | 239.15 | 242.46 | +0.477% | 525,148 | +16.922% |
| 2026-02-04 | 241.15 | 243.43 | 239.94 | 241.31 | +0.033% | 382,016 | +17.480% |
| 2026-02-03 | 239.15 | 244.82 | 239.02 | 241.23 | +0.349% | 335,798 | +17.519% |
| 2026-02-02 | 239.52 | 242.81 | 238.59 | 240.39 | +0.949% | 367,923 | +17.929% |
| 2026-01-30 | 238.62 | 239.33 | 235.96 | 238.13 | -0.172% | 331,229 | +19.048% |
| 2026-01-29 | 238.93 | 240.45 | 235.03 | 238.54 | +0.527% | 256,018 | +18.844% |
| 2026-01-28 | 236.16 | 238.11 | 234.90 | 237.29 | +0.101% | 300,251 | +19.470% |
| 2026-01-27 | 234.05 | 237.15 | 232.64 | 237.05 | +1.360% | 330,118 | +19.591% |
| 2026-01-26 | 234.66 | 237.27 | 233.45 | 233.87 | +0.206% | 281,808 | +21.217% |
| 2026-01-23 | 236.09 | 236.88 | 231.40 | 233.39 | -1.697% | 259,178 | +21.466% |
| 2026-01-22 | 236.84 | 238.16 | 232.98 | 237.42 | -0.340% | 266,727 | +19.404% |
| 2026-01-21 | 233.16 | 238.93 | 232.91 | 238.23 | +2.354% | 334,583 | +18.998% |
| 2026-01-20 | 232.73 | 236.23 | 231.20 | 232.75 | -0.534% | 367,460 | +21.800% |
| 2026-01-16 | 238.18 | 238.18 | 233.27 | 234.00 | -1.453% | 406,844 | +21.150% |
| 2026-01-15 | 238.15 | 240.00 | 236.85 | 237.45 | -0.231% | 340,116 | +19.389% |
| 2026-01-14 | 235.52 | 239.13 | 235.52 | 238.00 | +1.272% | 281,692 | +19.113% |
| 2026-01-13 | 238.50 | 239.11 | 233.49 | 235.01 | -1.352% | 364,645 | +20.629% |
| 2026-01-12 | 236.95 | 239.13 | 236.47 | 238.23 | +0.097% | 259,388 | +18.998% |
| 2026-01-09 | 237.17 | 239.89 | 236.68 | 238.00 | -0.008% | 209,197 | +19.113% |
| 2026-01-08 | 236.68 | 240.19 | 233.38 | 238.02 | +0.643% | 445,882 | +19.103% |
| 2026-01-07 | 235.05 | 237.31 | 234.16 | 236.50 | +0.373% | 271,846 | +19.869% |
| 2026-01-06 | 238.67 | 239.35 | 232.96 | 235.62 | -1.997% | 468,586 | +20.317% |
| 2026-01-05 | 235.50 | 241.78 | 235.33 | 240.42 | +1.136% | 305,744 | +17.914% |
| 2026-01-02 | 239.63 | 240.85 | 235.25 | 237.72 | -1.300% | 348,918 | +19.254% |
| 2025-12-31 | 241.84 | 243.54 | 240.69 | 240.85 | -0.529% | 293,196 | +17.704% |
| 2025-12-30 | 241.33 | 243.01 | 239.31 | 242.13 | +0.286% | 341,881 | +17.082% |
| 2025-12-29 | 240.52 | 241.74 | 239.29 | 241.44 | +0.546% | 266,972 | +17.416% |
| 2025-12-26 | 242.15 | 243.75 | 239.44 | 240.13 | -0.728% | 168,631 | +18.057% |
| 2025-12-24 | 239.51 | 242.34 | 239.35 | 241.89 | +0.265% | 191,711 | +17.198% |
| 2025-12-23 | 242.08 | 243.22 | 240.56 | 241.25 | -0.108% | 290,616 | +17.509% |
| 2025-12-22 | 238.87 | 242.04 | 238.85 | 241.51 | +1.042% | 288,974 | +17.382% |
| 2025-12-19 | 237.72 | 240.09 | 237.72 | 239.02 | +0.416% | 596,749 | +18.605% |
| 2025-12-18 | 236.44 | 240.58 | 234.66 | 238.03 | +0.418% | 434,041 | +19.098% |
| 2025-12-17 | 233.10 | 237.96 | 232.14 | 237.04 | +1.594% | 443,636 | +19.596% |
| 2025-12-16 | 234.12 | 236.74 | 232.10 | 233.32 | +0.026% | 387,268 | +21.503% |
| 2025-12-15 | 231.29 | 233.38 | 229.94 | 233.26 | +1.727% | 420,270 | +21.534% |
| 2025-12-12 | 230.00 | 230.10 | 227.63 | 229.30 | +0.561% | 345,093 | +23.633% |
| 2025-12-11 | 222.53 | 228.36 | 222.53 | 228.02 | +2.269% | 386,664 | +24.327% |
| 2025-12-10 | 221.75 | 224.24 | 221.42 | 222.96 | +0.252% | 369,104 | +27.148% |
| 2025-12-09 | 222.40 | 226.59 | 219.63 | 222.40 | +0.289% | 288,583 | +27.469% |
| 2025-12-08 | 222.14 | 222.64 | 220.77 | 221.76 | -0.498% | 233,456 | +27.836% |
| 2025-12-05 | 223.56 | 224.46 | 220.65 | 222.87 | -0.624% | 264,342 | +27.200% |
| 2025-12-04 | 221.74 | 224.88 | 220.58 | 224.27 | +0.873% | 368,907 | +26.406% |
| 2025-12-03 | 221.40 | 223.01 | 219.53 | 222.33 | +0.434% | 344,659 | +27.509% |
| 2025-12-02 | 224.98 | 224.98 | 221.20 | 221.37 | -1.801% | 339,253 | +28.062% |
| 2025-12-01 | 227.16 | 228.69 | 225.22 | 225.43 | -1.197% | 269,569 | +25.755% |
| 2025-11-28 | 228.15 | 230.36 | 227.05 | 228.16 | -0.158% | 127,690 | +24.251% |
| 2025-11-26 | 228.61 | 230.44 | 227.67 | 228.52 | +0.153% | 265,686 | +24.055% |
| 2025-11-25 | 228.03 | 229.72 | 226.00 | 228.17 | +0.951% | 260,572 | +24.245% |
| 2025-11-24 | 226.65 | 226.94 | 224.69 | 226.02 | -0.353% | 291,581 | +25.427% |
| 2025-11-21 | 226.89 | 229.91 | 226.25 | 226.82 | +0.341% | 293,772 | +24.985% |
| 2025-11-20 | 228.25 | 230.00 | 224.29 | 226.05 | +0.637% | 260,086 | +25.410% |
| 2025-11-19 | 225.33 | 226.32 | 223.22 | 224.62 | -0.589% | 185,020 | +26.209% |
| 2025-11-18 | 224.77 | 227.28 | 224.32 | 225.95 | +0.498% | 213,774 | +25.466% |
| 2025-11-17 | 228.17 | 228.95 | 223.84 | 224.83 | -1.645% | 261,824 | +26.091% |
| 2025-11-14 | 228.31 | 232.02 | 227.34 | 228.59 | +0.678% | 368,011 | +24.017% |
| 2025-11-13 | 226.76 | 228.64 | 226.34 | 227.05 | +0.252% | 228,442 | +24.858% |
| 2025-11-12 | 224.97 | 228.36 | 224.97 | 226.48 | +0.426% | 261,251 | +25.172% |
| 2025-11-11 | 227.20 | 228.16 | 224.28 | 225.52 | -0.261% | 217,576 | +25.705% |
| 2025-11-10 | 223.21 | 228.13 | 220.95 | 226.11 | +0.798% | 308,033 | +25.377% |
| 2025-11-07 | 218.29 | 225.83 | 216.15 | 224.32 | +3.464% | 451,979 | +26.377% |
| 2025-11-06 | 218.34 | 220.20 | 216.27 | 216.81 | -0.687% | 305,605 | +30.755% |
| 2025-11-05 | 220.63 | 225.00 | 217.87 | 218.31 | +1.729% | 433,519 | +29.857% |
| 2025-11-04 | 212.99 | 215.26 | 211.94 | 214.60 | +1.174% | 369,108 | +32.102% |
| 2025-11-03 | 210.85 | 212.56 | 207.78 | 212.11 | +0.184% | 297,401 | +33.652% |
| 2025-10-31 | 210.99 | 213.40 | 209.65 | 211.72 | -0.334% | 728,920 | +33.899% |
| 2025-10-30 | 209.01 | 213.03 | 208.61 | 212.43 | +2.076% | 319,118 | +33.451% |
| 2025-10-29 | 206.86 | 209.28 | 206.03 | 208.11 | +0.106% | 277,572 | +36.221% |
| 2025-10-28 | 211.50 | 211.69 | 207.75 | 207.89 | -2.026% | 213,801 | +36.365% |
| 2025-10-27 | 212.03 | 213.37 | 209.99 | 212.19 | +0.156% | 246,634 | +33.602% |
| 2025-10-24 | 212.26 | 213.15 | 211.75 | 211.86 | +0.132% | 196,270 | +33.810% |
| 2025-10-23 | 211.74 | 212.35 | 209.15 | 211.58 | +0.671% | 252,009 | +33.987% |
| 2025-10-22 | 210.66 | 212.30 | 209.03 | 210.17 | -0.318% | 269,441 | +34.886% |
| 2025-10-21 | 209.16 | 211.92 | 208.64 | 210.84 | +0.808% | 172,378 | +34.457% |
| 2025-10-20 | 209.61 | 209.90 | 207.85 | 209.15 | +0.019% | 279,824 | +35.544% |
| 2025-10-17 | 207.94 | 209.66 | 207.00 | 209.11 | +0.679% | 277,573 | +35.570% |
| 2025-10-16 | 212.60 | 213.55 | 207.43 | 207.70 | -3.328% | 319,301 | +36.490% |
| 2025-10-15 | 220.91 | 220.91 | 214.16 | 214.85 | -3.138% | 355,102 | +31.948% |
| 2025-10-14 | 217.61 | 223.09 | 217.55 | 221.81 | +2.019% | 206,404 | +27.808% |
| 2025-10-13 | 217.81 | 219.35 | 215.42 | 217.42 | +0.023% | 262,123 | +30.388% |
| 2025-10-10 | 220.09 | 220.93 | 217.35 | 217.37 | -0.494% | 298,900 | +30.418% |
| 2025-10-09 | 220.00 | 220.00 | 216.51 | 218.45 | -0.369% | 198,232 | +29.773% |
| 2025-10-08 | 217.77 | 219.71 | 216.60 | 219.26 | +1.373% | 226,459 | +29.294% |
| 2025-10-07 | 221.70 | 223.65 | 216.17 | 216.29 | -2.436% | 365,116 | +31.069% |
| 2025-10-06 | 220.61 | 221.95 | 219.63 | 221.69 | +0.768% | 261,292 | +27.877% |
| 2025-10-03 | 218.00 | 221.78 | 217.53 | 220.00 | +0.751% | 260,806 | +28.859% |
| 2025-10-02 | 216.34 | 219.42 | 215.76 | 218.36 | +0.405% | 244,846 | +29.827% |
| 2025-10-01 | 215.14 | 219.02 | 215.14 | 217.48 | +0.406% | 360,690 | +30.352% |
| 2025-09-30 | 214.19 | 217.01 | 214.19 | 216.60 | +1.003% | 254,657 | +30.882% |
| 2025-09-29 | 215.67 | 215.85 | 213.21 | 214.45 | -0.543% | 223,954 | +32.194% |
| 2025-09-26 | 217.51 | 218.70 | 215.27 | 215.62 | -0.176% | 362,815 | +31.477% |
| 2025-09-25 | 215.39 | 216.57 | 212.10 | 216.00 | +0.376% | 480,449 | +31.245% |
| 2025-09-24 | 212.00 | 215.26 | 212.00 | 215.19 | +1.266% | 441,264 | +31.739% |
| 2025-09-23 | 210.80 | 213.62 | 210.51 | 212.50 | +0.620% | 371,456 | +33.407% |
| 2025-09-22 | 209.25 | 211.74 | 207.61 | 211.19 | +0.759% | 382,800 | +34.235% |
| 2025-09-19 | 209.08 | 210.22 | 207.82 | 209.60 | +0.254% | 561,721 | +35.253% |
| 2025-09-18 | 208.25 | 211.12 | 208.07 | 209.07 | -0.205% | 351,979 | +35.596% |
| 2025-09-17 | 205.56 | 211.34 | 205.29 | 209.50 | +1.976% | 439,517 | +35.317% |
| 2025-09-16 | 208.61 | 208.62 | 205.00 | 205.44 | -1.463% | 331,705 | +37.992% |
| 2025-09-15 | 213.74 | 214.20 | 208.22 | 208.49 | -2.122% | 273,706 | +35.973% |
| 2025-09-12 | 212.11 | 213.97 | 212.11 | 213.01 | -0.141% | 246,494 | +33.088% |
| 2025-09-11 | 210.01 | 213.47 | 209.18 | 213.31 | +1.867% | 256,226 | +32.900% |
| 2025-09-10 | 209.92 | 211.27 | 208.53 | 209.40 | -0.805% | 205,064 | +35.382% |
| 2025-09-09 | 211.54 | 212.34 | 210.90 | 211.10 | -0.307% | 269,649 | +34.292% |
| 2025-09-08 | 210.77 | 212.31 | 207.54 | 211.75 | +0.275% | 370,445 | +33.880% |
| 2025-09-05 | 216.37 | 217.51 | 210.63 | 211.17 | -2.466% | 417,197 | +34.247% |
| 2025-09-04 | 216.58 | 217.35 | 215.34 | 216.51 | +0.754% | 351,656 | +30.936% |
| 2025-09-03 | 212.33 | 215.26 | 212.33 | 214.89 | +0.149% | 358,434 | +31.923% |
| 2025-09-02 | 214.11 | 214.93 | 212.59 | 214.57 | -0.482% | 508,746 | +32.120% |
| 2025-08-29 | 219.64 | 220.54 | 215.14 | 215.61 | -1.408% | 625,393 | +31.483% |
| 2025-08-28 | 216.43 | 218.75 | 214.93 | 218.69 | +1.180% | 630,980 | +29.631% |
| 2025-08-27 | 214.20 | 216.58 | 212.97 | 216.14 | +0.887% | 382,674 | +31.160% |
| 2025-08-26 | 213.13 | 214.87 | 213.12 | 214.24 | +0.150% | 438,076 | +32.324% |
| 2025-08-25 | 214.71 | 215.40 | 213.65 | 213.92 | -0.926% | 260,897 | +32.522% |
| 2025-08-22 | 215.55 | 217.60 | 214.53 | 215.92 | +0.521% | 393,004 | +31.294% |
| 2025-08-21 | 214.38 | 216.53 | 214.13 | 214.80 | -0.279% | 305,292 | +31.979% |
| 2025-08-20 | 214.79 | 215.78 | 213.75 | 215.40 | +0.777% | 436,560 | +31.611% |
| 2025-08-19 | 209.00 | 213.82 | 208.12 | 213.74 | +2.199% | 372,222 | +32.633% |
| 2025-08-18 | 211.75 | 211.75 | 209.10 | 209.14 | -1.581% | 470,998 | +35.550% |
| 2025-08-15 | 214.99 | 214.99 | 212.28 | 212.50 | -0.202% | 578,289 | +33.407% |
| 2025-08-14 | 213.26 | 213.69 | 209.76 | 212.93 | -0.309% | 537,404 | +33.138% |
| 2025-08-13 | 209.34 | 214.26 | 208.59 | 213.59 | +1.991% | 472,888 | +32.726% |
| 2025-08-12 | 208.17 | 209.55 | 206.81 | 209.42 | +1.804% | 404,197 | +35.369% |
| 2025-08-11 | 203.99 | 205.77 | 203.16 | 205.71 | +1.200% | 429,072 | +37.811% |
| 2025-08-08 | 203.46 | 206.50 | 201.96 | 203.27 | +0.723% | 402,948 | +39.465% |
| 2025-08-07 | 209.53 | 209.53 | 200.62 | 201.81 | -3.918% | 591,762 | +40.474% |
| 2025-08-06 | 195.57 | 211.69 | 195.57 | 210.04 | +11.232% | 1,072,672 | +34.970% |
| 2025-08-05 | 189.35 | 190.00 | 188.00 | 188.83 | -0.026% | 432,561 | +50.130% |
| 2025-08-04 | 187.76 | 189.06 | 186.98 | 188.88 | +1.287% | 348,276 | +50.090% |
| 2025-08-01 | 186.43 | 187.53 | 185.04 | 186.48 | -0.438% | 421,667 | +52.022% |
| 2025-07-31 | 184.15 | 189.17 | 184.15 | 187.30 | +1.485% | 573,379 | +51.356% |
| 2025-07-30 | 185.24 | 185.86 | 183.39 | 184.56 | -0.335% | 300,996 | +53.603% |
| 2025-07-29 | 186.00 | 186.57 | 184.71 | 185.18 | +0.179% | 350,704 | +53.089% |
| 2025-07-28 | 185.66 | 186.19 | 184.32 | 184.85 | -0.768% | 315,025 | +53.362% |
| 2025-07-25 | 185.49 | 187.54 | 185.49 | 186.28 | +0.850% | 271,674 | +52.185% |
| 2025-07-24 | 186.95 | 187.11 | 184.66 | 184.71 | -1.546% | 335,130 | +53.478% |
| 2025-07-23 | 188.65 | 189.12 | 185.77 | 187.61 | -0.324% | 425,805 | +51.106% |
| 2025-07-22 | 186.88 | 188.62 | 185.56 | 188.22 | +1.139% | 215,770 | +50.616% |
| 2025-07-21 | 187.76 | 189.48 | 185.85 | 186.10 | -1.047% | 442,384 | +52.332% |
| 2025-07-18 | 189.02 | 190.02 | 187.88 | 188.07 | -0.005% | 365,953 | +50.736% |
| 2025-07-17 | 185.21 | 188.66 | 184.91 | 188.08 | +1.260% | 440,230 | +50.728% |
| 2025-07-16 | 185.67 | 187.05 | 183.96 | 185.74 | +0.216% | 493,226 | +52.627% |
| 2025-07-15 | 189.67 | 191.42 | 185.27 | 185.34 | -2.999% | 327,229 | +52.957% |
| 2025-07-14 | 187.50 | 191.22 | 187.50 | 191.07 | +1.871% | 377,502 | +48.370% |
| 2025-07-11 | 188.95 | 189.33 | 187.16 | 187.56 | -1.248% | 256,927 | +51.146% |
| 2025-07-10 | 189.17 | 190.52 | 188.27 | 189.93 | -0.299% | 248,212 | +49.260% |
| 2025-07-09 | 190.72 | 191.18 | 189.34 | 190.50 | +0.126% | 295,108 | +48.814% |
| 2025-07-08 | 190.52 | 192.72 | 189.49 | 190.26 | -0.668% | 397,606 | +49.001% |
| 2025-07-07 | 192.59 | 195.50 | 190.18 | 191.54 | -0.998% | 462,616 | +48.006% |
| 2025-07-03 | 193.29 | 194.10 | 192.46 | 193.47 | +0.881% | 264,316 | +46.529% |
| 2025-07-02 | 197.40 | 198.95 | 190.64 | 191.78 | -2.975% | 553,224 | +47.820% |
| 2025-07-01 | 197.12 | 200.11 | 196.57 | 197.66 | +0.086% | 417,648 | +43.423% |
| 2025-06-30 | 197.00 | 198.10 | 196.12 | 197.49 | +0.330% | 419,348 | +43.547% |
| 2025-06-27 | 196.06 | 198.31 | 194.65 | 196.84 | +0.321% | 484,438 | +44.021% |
| 2025-06-26 | 195.30 | 196.81 | 193.94 | 196.21 | +0.827% | 360,113 | +44.483% |
| 2025-06-25 | 197.73 | 198.00 | 194.39 | 194.60 | -1.727% | 324,799 | +45.678% |
| 2025-06-24 | 200.18 | 200.18 | 197.43 | 198.02 | -0.831% | 290,047 | +43.162% |
| 2025-06-23 | 196.45 | 199.73 | 194.69 | 199.68 | +1.800% | 390,446 | +41.972% |
| 2025-06-20 | 196.18 | 198.74 | 195.29 | 196.15 | +0.404% | 598,316 | +44.527% |
| 2025-06-18 | 198.67 | 198.93 | 195.35 | 195.36 | -1.468% | 711,603 | +45.112% |
| 2025-06-17 | 199.07 | 199.41 | 197.01 | 198.27 | -0.870% | 303,377 | +42.982% |
| 2025-06-16 | 199.55 | 202.24 | 199.49 | 200.01 | +0.928% | 352,602 | +41.738% |
| 2025-06-13 | 197.10 | 199.97 | 195.84 | 198.17 | -0.517% | 461,188 | +43.054% |
| 2025-06-12 | 195.81 | 199.28 | 195.12 | 199.20 | +1.353% | 334,204 | +42.314% |
| 2025-06-11 | 196.23 | 197.77 | 195.18 | 196.54 | +0.311% | 352,973 | +44.240% |
| 2025-06-10 | 198.75 | 198.81 | 195.04 | 195.93 | -1.384% | 320,814 | +44.689% |
| 2025-06-09 | 203.00 | 203.26 | 196.28 | 198.68 | -2.354% | 355,908 | +42.687% |
| 2025-06-06 | 203.44 | 204.31 | 202.26 | 203.47 | +1.023% | 390,326 | +39.328% |
| 2025-06-05 | 203.68 | 206.32 | 200.81 | 201.41 | -1.255% | 506,536 | +40.753% |
| 2025-06-04 | 205.80 | 206.49 | 203.97 | 203.97 | -0.899% | 592,435 | +38.986% |
| 2025-06-03 | 204.17 | 206.74 | 200.82 | 205.82 | +0.779% | 658,227 | +37.737% |
| 2025-06-02 | 200.90 | 204.27 | 199.65 | 204.23 | +0.616% | 547,180 | +38.809% |
| 2025-05-30 | 198.90 | 204.25 | 197.89 | 202.98 | +1.510% | 5,103,941 | +39.664% |
| 2025-05-29 | 198.72 | 199.96 | 197.30 | 199.96 | +1.021% | 903,449 | +41.773% |
| 2025-05-28 | 200.11 | 201.20 | 197.39 | 197.94 | -1.522% | 892,559 | +43.220% |
| 2025-05-27 | 196.52 | 201.59 | 195.09 | 201.00 | +2.280% | 721,221 | +41.040% |
| 2025-05-23 | 191.25 | 196.74 | 190.17 | 196.52 | +1.813% | 625,283 | +44.255% |
| 2025-05-22 | 192.79 | 194.16 | 190.49 | 193.02 | +0.202% | 465,225 | +46.871% |
| 2025-05-21 | 199.41 | 199.41 | 192.08 | 192.63 | -3.997% | 822,093 | +47.168% |
| 2025-05-20 | 203.12 | 203.50 | 199.86 | 200.65 | -1.371% | 499,430 | +41.286% |
| 2025-05-19 | 201.59 | 204.30 | 200.01 | 203.44 | +0.549% | 429,581 | +39.348% |
| 2025-05-16 | 199.01 | 202.81 | 198.40 | 202.33 | +1.429% | 1,065,425 | +40.113% |
| 2025-05-15 | 196.80 | 199.55 | 196.00 | 199.48 | +1.625% | 434,775 | +42.114% |
| 2025-05-14 | 202.05 | 202.09 | 196.03 | 196.29 | -3.043% | 634,780 | +44.424% |
| 2025-05-13 | 203.08 | 204.50 | 201.51 | 202.45 | +0.188% | 527,377 | +40.030% |
| 2025-05-12 | 198.91 | 202.33 | 195.48 | 202.07 | +3.250% | 475,306 | +40.293% |
| 2025-05-09 | 194.87 | 195.73 | 193.63 | 195.71 | +0.431% | 329,317 | +44.852% |
| 2025-05-08 | 197.79 | 198.60 | 192.74 | 194.87 | -1.111% | 580,165 | +45.476% |
| 2025-05-07 | 203.06 | 205.77 | 195.98 | 197.06 | -0.384% | 751,289 | +43.860% |
| 2025-05-06 | 195.56 | 198.88 | 194.93 | 197.82 | +0.682% | 650,610 | +43.307% |
| 2025-05-05 | 195.36 | 196.79 | 192.46 | 196.48 | -0.274% | 315,999 | +44.284% |
| 2025-05-02 | 193.62 | 197.76 | 192.35 | 197.02 | +2.813% | 307,108 | +43.889% |
| 2025-05-01 | 191.12 | 192.89 | 189.97 | 191.63 | -0.576% | 281,693 | +47.936% |
| 2025-04-30 | 192.47 | 193.21 | 188.63 | 192.74 | -0.726% | 498,400 | +47.084% |
| 2025-04-29 | 192.86 | 194.50 | 189.94 | 194.15 | 0.000% | 291,355 | +46.016% |