Assurant, Inc. (AIZ) stock
AIZNYSEInsurance Carriers, NECFiscal year ends December 31Also trades as AIZN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3023% above fair value
$292.80+0.11 (+0.04%)
Close on Oct 30, 2026Market cap $14.44BP/E 13.9Yield 1.12%
Price history
Assurant share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$292.80
+0.04% on the day
52-week range
$207.78 – $303.94
-3.7% from the high
Change over 52 weeks
+37.8%
From $212.43 on Oct 30, 2025
Average volume
364,755
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $286.35 | $297.76 | $283.59 | $292.80 | +2.83% | 1,756,940 |
| Oct 19, 2026 | $281.33 | $289.58 | $280.26 | $284.75 | +0.51% | 1,489,996 |
| Oct 12, 2026 | $267.53 | $285.67 | $266.43 | $283.31 | +6.31% | 1,890,482 |
| Oct 5, 2026 | $266.95 | $274.63 | $265.00 | $266.49 | -0.31% | 1,686,801 |
| Sep 28, 2026 | $264.40 | $269.30 | $260.64 | $267.32 | +0.88% | 1,661,822 |
| Sep 21, 2026 | $282.54 | $284.47 | $261.07 | $265.00 | -6.10% | 2,618,044 |
| Sep 14, 2026 | $284.76 | $287.44 | $279.73 | $282.23 | -0.08% | 2,490,057 |
| Sep 8, 2026 | $283.56 | $285.98 | $278.29 | $282.46 | -1.15% | 1,033,062 |
| Aug 31, 2026 | $284.07 | $288.70 | $278.96 | $285.74 | +0.03% | 1,286,911 |
| Aug 24, 2026 | $284.95 | $289.25 | $282.82 | $285.65 | +0.57% | 1,325,238 |
| Aug 17, 2026 | $281.96 | $288.14 | $274.36 | $284.04 | +0.59% | 2,082,209 |
| Aug 10, 2026 | $287.45 | $290.50 | $278.37 | $282.38 | -2.48% | 1,667,050 |
| Aug 3, 2026 | $280.52 | $303.94 | $278.59 | $289.55 | +3.71% | 2,542,546 |
| Jul 27, 2026 | $277.19 | $284.64 | $275.77 | $279.19 | +0.81% | 2,204,295 |
| Jul 20, 2026 | $276.84 | $278.75 | $269.78 | $276.94 | +0.04% | 1,370,597 |
| Jul 13, 2026 | $280.90 | $282.96 | $271.75 | $276.84 | -0.74% | 1,498,428 |
| Jul 6, 2026 | $280.11 | $284.12 | $276.82 | $278.89 | -0.21% | 1,924,054 |
| Jun 29, 2026 | $263.28 | $279.50 | $263.24 | $279.48 | +5.69% | 1,279,267 |
| Jun 22, 2026 | $260.28 | $268.67 | $260.28 | $264.43 | +1.76% | 2,156,367 |
| Jun 15, 2026 | $260.31 | $265.66 | $258.44 | $259.86 | -0.43% | 2,005,506 |
| Jun 8, 2026 | $254.59 | $261.10 | $248.81 | $260.99 | +1.41% | 2,037,682 |
| Jun 1, 2026 | $247.30 | $258.69 | $246.63 | $257.35 | +3.41% | 2,593,687 |
| May 26, 2026 | $255.62 | $257.37 | $245.55 | $248.87 | -2.33% | 1,486,510 |
| May 18, 2026 | $254.57 | $260.97 | $251.78 | $254.82 | +0.08% | 1,958,266 |
| May 11, 2026 | $240.00 | $257.17 | $239.07 | $254.61 | +6.23% | 2,399,519 |
| May 4, 2026 | $229.90 | $241.79 | $226.58 | $239.67 | +3.52% | 3,135,000 |
| Apr 27, 2026 | $228.84 | $238.82 | $228.65 | $231.51 | +0.74% | 2,310,098 |
| Apr 20, 2026 | $227.53 | $232.00 | $225.64 | $229.80 | +0.90% | 2,019,513 |
| Apr 13, 2026 | $219.03 | $230.01 | $218.15 | $227.76 | +3.81% | 1,463,917 |
| Apr 6, 2026 | $217.03 | $224.70 | $215.62 | $219.40 | +0.52% | 1,423,236 |
| Mar 30, 2026 | $215.24 | $220.20 | $213.62 | $218.26 | +2.33% | 1,117,316 |
| Mar 23, 2026 | $216.03 | $222.00 | $212.12 | $213.28 | +0.22% | 1,440,602 |
| Mar 16, 2026 | $220.08 | $226.14 | $210.44 | $212.81 | -2.62% | 2,280,701 |
| Mar 9, 2026 | $221.28 | $222.79 | $212.87 | $218.53 | -1.96% | 1,708,113 |
| Mar 2, 2026 | $229.59 | $235.50 | $220.82 | $222.91 | -2.91% | 1,774,090 |
| Feb 23, 2026 | $223.22 | $230.29 | $216.27 | $229.59 | +2.35% | 2,256,527 |
| Feb 17, 2026 | $218.95 | $224.49 | $217.08 | $224.31 | +3.14% | 1,995,703 |
| Feb 9, 2026 | $242.23 | $244.43 | $209.86 | $217.48 | -10.62% | 3,982,726 |
| Feb 2, 2026 | $239.52 | $246.31 | $238.59 | $243.31 | +2.18% | 1,963,930 |
| Jan 26, 2026 | $234.66 | $240.45 | $232.64 | $238.13 | +2.03% | 1,500,113 |
| Jan 20, 2026 | $232.73 | $238.93 | $231.20 | $233.39 | -0.26% | 1,227,948 |
| Jan 12, 2026 | $236.95 | $240.00 | $233.27 | $234.00 | -1.68% | 1,652,692 |
| Jan 5, 2026 | $235.50 | $241.78 | $232.96 | $238.00 | +0.12% | 1,702,122 |
| Dec 29, 2025 | $240.52 | $243.55 | $235.25 | $237.72 | -1.00% | 1,250,967 |
| Dec 22, 2025 | $238.87 | $243.76 | $238.85 | $240.13 | +0.46% | 939,932 |
| Dec 15, 2025 | $231.29 | $240.58 | $229.94 | $239.02 | +4.24% | 2,281,964 |
| Dec 8, 2025 | $222.14 | $230.11 | $219.63 | $229.30 | +2.89% | 1,622,900 |
| Dec 1, 2025 | $227.16 | $228.69 | $219.53 | $222.87 | -2.32% | 1,586,730 |
| Nov 24, 2025 | $226.65 | $230.44 | $224.69 | $228.16 | +0.59% | 945,529 |
| Nov 17, 2025 | $228.17 | $230.00 | $223.22 | $226.82 | -0.77% | 1,214,476 |
| Nov 10, 2025 | $223.21 | $232.02 | $220.95 | $228.59 | +1.90% | 1,383,313 |
| Nov 3, 2025 | $210.85 | $225.83 | $207.78 | $224.32 | +5.95% | 1,857,612 |
| Oct 27, 2025 | $212.03 | $213.40 | $206.03 | $211.72 | -0.07% | 1,786,045 |
| Oct 20, 2025 | $209.61 | $213.15 | $207.85 | $211.86 | +1.32% | 1,169,922 |
| Oct 13, 2025 | $217.81 | $223.10 | $207.00 | $209.11 | -3.80% | 1,420,503 |
| Oct 6, 2025 | $220.61 | $223.65 | $216.17 | $217.37 | -1.20% | 1,349,999 |
| Sep 29, 2025 | $215.67 | $221.78 | $213.21 | $220.00 | +2.03% | 1,344,953 |
| Sep 22, 2025 | $209.25 | $218.70 | $207.61 | $215.62 | +2.87% | 2,038,784 |
| Sep 15, 2025 | $213.74 | $214.20 | $205.01 | $209.60 | -1.60% | 1,958,628 |
| Sep 8, 2025 | $210.77 | $213.97 | $207.54 | $213.01 | +0.87% | 1,347,878 |
| Sep 2, 2025 | $214.11 | $217.51 | $210.63 | $211.17 | -2.06% | 1,636,033 |
| Aug 25, 2025 | $214.71 | $220.54 | $212.97 | $215.61 | -0.14% | 2,338,020 |
| Aug 18, 2025 | $211.75 | $217.60 | $208.12 | $215.92 | +1.61% | 1,978,076 |
| Aug 11, 2025 | $203.99 | $214.99 | $203.16 | $212.50 | +4.54% | 2,421,850 |
| Aug 4, 2025 | $187.76 | $211.70 | $186.98 | $203.27 | +9.00% | 2,848,219 |
| Jul 28, 2025 | $185.66 | $189.17 | $183.39 | $186.48 | +0.11% | 1,961,771 |
| Jul 21, 2025 | $187.76 | $189.48 | $184.66 | $186.28 | -0.95% | 1,690,763 |
| Jul 14, 2025 | $187.50 | $191.42 | $183.96 | $188.07 | +0.27% | 2,004,140 |
| Jul 7, 2025 | $192.59 | $195.50 | $187.16 | $187.56 | -3.05% | 1,660,469 |
| Jun 30, 2025 | $197.00 | $200.11 | $190.64 | $193.47 | -1.71% | 1,654,536 |
| Jun 23, 2025 | $196.45 | $200.18 | $193.94 | $196.84 | +0.35% | 1,849,843 |
| Jun 16, 2025 | $199.55 | $202.24 | $195.29 | $196.15 | -1.02% | 1,965,898 |
| Jun 9, 2025 | $203.00 | $203.26 | $195.04 | $198.17 | -2.60% | 1,825,087 |
| Jun 2, 2025 | $200.90 | $206.74 | $199.65 | $203.47 | +0.24% | 2,694,704 |
| May 26, 2025 | $191.25 | $204.25 | $190.17 | $202.98 | +3.29% | 8,246,453 |
| May 19, 2025 | $201.59 | $204.30 | $190.17 | $196.52 | -2.87% | 2,841,612 |
| May 12, 2025 | $198.91 | $204.51 | $195.48 | $202.33 | +3.38% | 3,137,663 |
| May 5, 2025 | $195.36 | $205.77 | $192.46 | $195.71 | -0.66% | 2,627,380 |
| Apr 28, 2025 | $191.73 | $197.76 | $188.63 | $197.02 | +3.24% | 1,725,887 |
| Apr 21, 2025 | $188.46 | $194.12 | $181.75 | $190.83 | +0.98% | 1,776,268 |
| Apr 14, 2025 | $192.49 | $197.78 | $188.60 | $188.97 | -0.31% | 1,713,461 |
| Apr 7, 2025 | $182.93 | $194.61 | $174.97 | $189.56 | +1.36% | 3,479,832 |
| Mar 31, 2025 | $206.17 | $212.08 | $186.94 | $187.01 | -9.35% | 2,605,062 |
| Mar 24, 2025 | $208.33 | $214.30 | $204.43 | $206.31 | -0.26% | 1,636,665 |
| Mar 17, 2025 | $210.39 | $217.89 | $205.91 | $206.84 | -2.06% | 2,754,499 |
| Mar 10, 2025 | $203.47 | $211.74 | $199.30 | $211.20 | +3.24% | 2,184,317 |
| Mar 3, 2025 | $208.63 | $212.69 | $200.77 | $204.58 | -1.59% | 2,713,042 |
| Feb 24, 2025 | $200.79 | $213.44 | $199.53 | $207.89 | +3.93% | 2,946,706 |
| Feb 18, 2025 | $203.54 | $205.33 | $198.85 | $200.03 | -1.44% | 2,595,128 |
| Feb 10, 2025 | $215.43 | $218.59 | $202.47 | $202.96 | -5.67% | 2,310,243 |
| Feb 3, 2025 | $212.02 | $216.66 | $206.30 | $215.16 | -0.01% | 1,625,613 |
| Jan 27, 2025 | $212.16 | $221.39 | $211.27 | $215.19 | +2.03% | 2,659,675 |
| Jan 21, 2025 | $213.06 | $214.76 | $206.64 | $210.90 | -0.33% | 1,440,908 |
| Jan 13, 2025 | $197.59 | $213.65 | $197.28 | $211.59 | +6.37% | 1,384,708 |
| Jan 6, 2025 | $210.64 | $212.12 | $197.50 | $198.92 | -6.10% | 1,397,330 |
| Dec 30, 2024 | $212.83 | $214.46 | $210.53 | $211.85 | -1.49% | 922,161 |
| Dec 23, 2024 | $210.57 | $217.75 | $210.14 | $215.05 | +1.31% | 1,044,519 |
| Dec 16, 2024 | $218.05 | $218.78 | $207.39 | $212.27 | -2.55% | 2,387,670 |
| Dec 9, 2024 | $222.88 | $223.15 | $212.56 | $217.83 | -2.85% | 1,351,517 |
| Dec 2, 2024 | $227.85 | $229.24 | $223.33 | $224.22 | -1.27% | 1,470,286 |
| Nov 25, 2024 | $227.43 | $230.55 | $226.08 | $227.10 | +0.42% | 2,310,830 |
| Nov 18, 2024 | $218.19 | $227.16 | $217.20 | $226.15 | +3.35% | 2,040,570 |
| Nov 11, 2024 | $212.26 | $219.06 | $209.30 | $218.82 | +4.50% | 2,547,001 |
| Nov 4, 2024 | $191.53 | $209.73 | $189.40 | $209.39 | +9.19% | 1,940,565 |
| Oct 28, 2024 | $193.21 | $196.75 | $191.55 | $191.76 | -0.01% | 1,413,433 |
| Oct 21, 2024 | $196.89 | $197.07 | $190.34 | $191.77 | -2.90% | 1,073,906 |
| Oct 14, 2024 | $191.85 | $198.80 | $190.20 | $197.50 | +2.92% | 1,431,923 |
| Oct 7, 2024 | $196.19 | $197.16 | $186.24 | $191.89 | -2.86% | 1,832,280 |
| Sep 30, 2024 | $200.26 | $201.07 | $196.08 | $197.53 | -1.21% | 1,681,074 |
| Sep 23, 2024 | $195.00 | $201.55 | $194.62 | $199.95 | +2.92% | 1,590,285 |
| Sep 16, 2024 | $193.49 | $196.99 | $192.37 | $194.27 | +1.06% | 1,796,884 |
| Sep 9, 2024 | $193.76 | $195.94 | $186.64 | $192.24 | -0.18% | 1,763,830 |
| Sep 3, 2024 | $196.38 | $199.50 | $192.07 | $192.58 | -1.92% | 1,547,256 |
| Aug 26, 2024 | $193.57 | $197.27 | $191.97 | $196.35 | +1.73% | 1,629,454 |
| Aug 19, 2024 | $186.80 | $193.69 | $186.80 | $193.01 | +3.07% | 1,686,640 |
| Aug 12, 2024 | $177.90 | $187.59 | $177.43 | $187.27 | +5.57% | 2,103,912 |
| Aug 5, 2024 | $173.98 | $177.59 | $164.63 | $177.39 | +2.39% | 1,903,692 |
| Jul 29, 2024 | $174.17 | $176.56 | $171.46 | $173.25 | +0.12% | 1,352,439 |
| Jul 22, 2024 | $169.24 | $173.91 | $168.65 | $173.05 | +1.92% | 1,349,753 |
| Jul 15, 2024 | $168.73 | $176.68 | $167.75 | $169.79 | +0.98% | 1,712,092 |
| Jul 8, 2024 | $160.12 | $169.17 | $160.12 | $168.15 | +4.26% | 1,685,937 |
| Jul 1, 2024 | $166.56 | $168.18 | $160.46 | $161.28 | -2.99% | 1,807,644 |
| Jun 24, 2024 | $168.74 | $170.32 | $163.97 | $166.25 | -1.48% | 1,687,481 |
| Jun 17, 2024 | $165.88 | $170.03 | $165.20 | $168.74 | +1.93% | 1,198,633 |
| Jun 10, 2024 | $172.18 | $173.57 | $165.05 | $165.54 | -4.50% | 1,474,562 |
| Jun 3, 2024 | $173.04 | $175.28 | $170.32 | $173.34 | -0.07% | 1,622,430 |
| May 28, 2024 | $168.86 | $173.50 | $167.82 | $173.47 | +2.65% | 2,158,361 |
| May 20, 2024 | $175.50 | $175.75 | $166.24 | $168.99 | -3.76% | 1,456,154 |
| May 13, 2024 | $176.38 | $179.81 | $174.00 | $175.60 | -0.51% | 1,722,377 |
| May 6, 2024 | $177.31 | $183.75 | $171.12 | $176.50 | +0.24% | 2,263,716 |
| Apr 29, 2024 | $172.58 | $177.08 | $172.23 | $176.08 | +1.85% | 1,580,037 |
| Apr 22, 2024 | $174.73 | $177.81 | $171.19 | $172.88 | -0.55% | 1,489,647 |
| Apr 15, 2024 | $175.99 | $176.89 | $169.78 | $173.83 | -0.21% | 1,353,242 |
| Apr 8, 2024 | $179.77 | $182.90 | $172.49 | $174.19 | -3.15% | 1,316,201 |
| Apr 1, 2024 | $187.25 | $188.98 | $178.52 | $179.85 | -4.46% | 1,848,245 |
| Mar 25, 2024 | $180.23 | $189.48 | $180.23 | $188.24 | +4.76% | 1,475,114 |
| Mar 18, 2024 | $180.84 | $181.46 | $178.00 | $179.68 | -0.82% | 1,577,378 |
| Mar 11, 2024 | $178.03 | $182.02 | $176.46 | $181.16 | +1.48% | 1,974,448 |
| Mar 4, 2024 | $179.49 | $181.40 | $177.07 | $178.51 | -1.08% | 1,499,244 |
| Feb 26, 2024 | $178.63 | $183.14 | $177.94 | $180.46 | +1.17% | 1,639,431 |
| Feb 20, 2024 | $173.08 | $179.20 | $173.08 | $178.37 | +2.68% | 1,370,218 |
| Feb 12, 2024 | $174.70 | $174.83 | $169.10 | $173.72 | -0.44% | 1,854,833 |
| Feb 5, 2024 | $166.79 | $179.41 | $166.17 | $174.49 | +4.57% | 2,795,134 |
| Jan 29, 2024 | $170.00 | $171.06 | $163.71 | $166.86 | -2.24% | 2,270,788 |
| Jan 22, 2024 | $167.89 | $171.99 | $166.80 | $170.68 | +1.70% | 1,666,625 |
| Jan 16, 2024 | $164.63 | $168.05 | $163.40 | $167.82 | +1.93% | 1,126,171 |
| Jan 8, 2024 | $168.60 | $169.05 | $162.57 | $164.64 | -2.05% | 1,805,925 |
| Jan 2, 2024 | $168.49 | $173.61 | $167.92 | $168.08 | -0.24% | 1,436,339 |
| Dec 26, 2023 | $166.64 | $168.75 | $165.07 | $168.49 | +1.54% | 1,155,016 |
| Dec 18, 2023 | $164.32 | $167.96 | $163.43 | $165.94 | +1.62% | 1,710,497 |
| Dec 11, 2023 | $168.18 | $171.11 | $161.41 | $163.29 | -2.62% | 3,247,562 |
| Dec 4, 2023 | $167.74 | $172.95 | $166.99 | $167.68 | -0.37% | 1,687,491 |
| Nov 27, 2023 | $165.50 | $169.03 | $163.36 | $168.30 | +1.51% | 2,727,089 |
| Nov 20, 2023 | $161.00 | $166.09 | $160.56 | $165.80 | +2.80% | 1,490,060 |
| Nov 13, 2023 | $163.13 | $164.12 | $159.32 | $161.28 | -1.09% | 1,738,313 |
| Nov 6, 2023 | $163.49 | $164.22 | $158.29 | $163.06 | -0.27% | 2,105,498 |
| Oct 30, 2023 | $146.54 | $167.81 | $146.39 | $163.50 | +11.96% | 3,315,437 |
| Oct 23, 2023 | $146.04 | $151.00 | $144.74 | $146.04 | +0.04% | 1,678,666 |
| Oct 16, 2023 | $149.04 | $153.90 | $144.61 | $145.98 | -1.45% | 1,347,669 |
| Oct 9, 2023 | $145.17 | $148.89 | $144.89 | $148.13 | +1.78% | 1,103,129 |
| Oct 2, 2023 | $143.43 | $147.08 | $141.83 | $145.54 | +1.37% | 1,741,844 |
| Sep 25, 2023 | $144.85 | $148.54 | $143.50 | $143.58 | -0.99% | 1,820,617 |
| Sep 18, 2023 | $138.68 | $145.85 | $137.50 | $145.02 | +4.59% | 1,364,686 |
| Sep 11, 2023 | $138.71 | $141.97 | $137.71 | $138.65 | +0.21% | 2,089,754 |
| Sep 5, 2023 | $139.61 | $141.30 | $136.88 | $138.36 | -1.19% | 1,354,969 |
| Aug 28, 2023 | $138.96 | $141.25 | $136.15 | $140.02 | +0.93% | 1,512,378 |
| Aug 21, 2023 | $140.82 | $142.73 | $138.24 | $138.73 | -1.41% | 1,461,527 |
| Aug 14, 2023 | $143.01 | $143.93 | $140.27 | $140.71 | -1.70% | 1,274,507 |
| Aug 7, 2023 | $142.46 | $144.10 | $140.03 | $143.15 | +0.97% | 1,241,078 |
| Jul 31, 2023 | $133.97 | $145.18 | $133.13 | $141.78 | +6.39% | 2,618,525 |
| Jul 24, 2023 | $129.77 | $138.26 | $129.11 | $133.27 | +2.88% | 1,706,829 |
| Jul 17, 2023 | $124.80 | $130.00 | $124.22 | $129.54 | +2.84% | 1,682,214 |
| Jul 10, 2023 | $125.33 | $128.35 | $124.85 | $125.96 | +0.08% | 1,510,914 |
| Jul 3, 2023 | $125.05 | $127.59 | $122.42 | $125.86 | +0.11% | 1,431,284 |
| Jun 26, 2023 | $124.19 | $127.17 | $121.51 | $125.72 | +1.54% | 2,252,511 |
| Jun 20, 2023 | $131.29 | $131.90 | $123.16 | $123.81 | -5.80% | 1,988,398 |
| Jun 12, 2023 | $124.75 | $131.65 | $123.32 | $131.44 | +4.72% | 2,978,183 |
| Jun 5, 2023 | $123.63 | $126.99 | $122.29 | $125.52 | +1.69% | 1,703,217 |
| May 30, 2023 | $124.53 | $124.95 | $118.45 | $123.43 | -1.08% | 1,846,163 |
| May 22, 2023 | $128.98 | $129.90 | $123.72 | $124.78 | -3.26% | 1,718,679 |
| May 15, 2023 | $130.22 | $132.73 | $127.99 | $128.98 | -0.46% | 1,716,344 |
| May 8, 2023 | $131.85 | $132.50 | $127.29 | $129.58 | -1.04% | 1,459,714 |
| May 1, 2023 | $122.48 | $134.82 | $119.22 | $130.94 | +6.34% | 2,737,746 |
| Apr 24, 2023 | $117.26 | $124.06 | $115.77 | $123.13 | +5.01% | 1,814,901 |
| Apr 17, 2023 | $116.22 | $119.10 | $115.41 | $117.25 | +0.98% | 1,782,453 |
| Apr 10, 2023 | $118.33 | $120.92 | $115.53 | $116.11 | -1.88% | 1,988,658 |
| Apr 3, 2023 | $120.04 | $121.09 | $115.83 | $118.33 | -1.45% | 1,840,459 |
| Mar 27, 2023 | $114.61 | $120.59 | $113.72 | $120.07 | +6.47% | 2,385,745 |
| Mar 20, 2023 | $106.07 | $118.74 | $106.07 | $112.77 | +7.48% | 2,497,405 |
| Mar 13, 2023 | $114.66 | $117.88 | $104.49 | $104.92 | -10.13% | 3,653,179 |
| Mar 6, 2023 | $126.94 | $126.97 | $115.28 | $116.75 | -7.66% | 2,074,966 |
| Feb 27, 2023 | $128.55 | $129.73 | $125.05 | $126.44 | -1.20% | 1,632,537 |
| Feb 21, 2023 | $131.54 | $131.98 | $126.04 | $127.98 | -3.35% | 1,492,695 |
| Feb 13, 2023 | $132.80 | $134.77 | $128.85 | $132.41 | -0.75% | 1,774,435 |
| Feb 6, 2023 | $133.67 | $136.20 | $129.39 | $133.41 | -0.16% | 2,669,828 |
| Jan 30, 2023 | $130.19 | $134.80 | $130.19 | $133.63 | +2.52% | 2,032,280 |
| Jan 23, 2023 | $128.99 | $131.78 | $128.00 | $130.35 | +1.12% | 1,234,034 |
| Jan 17, 2023 | $128.43 | $129.16 | $124.99 | $128.91 | +0.12% | 1,649,948 |
| Jan 9, 2023 | $128.24 | $128.96 | $124.11 | $128.75 | +0.12% | 2,383,912 |
| Jan 3, 2023 | $125.52 | $129.39 | $124.92 | $128.59 | +2.82% | 1,470,376 |
| Dec 27, 2022 | $125.59 | $127.09 | $123.73 | $125.06 | +0.02% | 1,102,736 |
| Dec 19, 2022 | $122.98 | $125.13 | $121.15 | $125.03 | +1.14% | 1,544,173 |
| Dec 12, 2022 | $130.41 | $134.96 | $122.52 | $123.62 | -5.17% | 3,296,269 |
| Dec 5, 2022 | $127.55 | $132.62 | $126.98 | $130.36 | +1.46% | 3,383,400 |
| Nov 28, 2022 | $125.75 | $129.29 | $123.56 | $128.48 | -0.01% | 3,781,488 |
| Nov 21, 2022 | $125.41 | $128.68 | $125.13 | $128.49 | +2.83% | 1,757,778 |
| Nov 14, 2022 | $128.13 | $128.17 | $122.63 | $124.95 | -2.50% | 3,576,225 |
| Nov 7, 2022 | $121.22 | $128.39 | $119.01 | $128.15 | +5.72% | 3,674,275 |
| Oct 31, 2022 | $134.55 | $136.64 | $119.85 | $121.22 | -10.00% | 4,078,593 |
| Oct 24, 2022 | $148.32 | $152.76 | $130.01 | $134.69 | -8.32% | 4,580,787 |
| Oct 17, 2022 | $149.55 | $155.45 | $144.85 | $146.91 | -0.30% | 1,835,691 |
| Oct 10, 2022 | $148.60 | $153.40 | $143.76 | $147.35 | -0.23% | 1,728,834 |
| Oct 3, 2022 | $146.76 | $152.97 | $145.27 | $147.69 | +1.67% | 1,689,006 |
| Sep 26, 2022 | $147.08 | $150.41 | $144.62 | $145.27 | -1.78% | 2,365,446 |
| Sep 19, 2022 | $154.02 | $155.53 | $145.78 | $147.90 | -4.48% | 1,749,421 |
| Sep 12, 2022 | $164.26 | $165.14 | $153.67 | $154.83 | -5.42% | 2,192,765 |
| Sep 6, 2022 | $159.66 | $165.84 | $158.01 | $163.70 | +3.02% | 1,333,507 |
| Aug 29, 2022 | $160.38 | $163.05 | $156.81 | $158.90 | -1.64% | 1,701,294 |
| Aug 22, 2022 | $170.04 | $170.22 | $161.53 | $161.55 | -5.99% | 1,712,557 |
| Aug 15, 2022 | $165.01 | $172.99 | $164.31 | $171.85 | +3.35% | 1,995,265 |
| Aug 8, 2022 | $155.99 | $166.29 | $155.99 | $166.28 | +7.08% | 2,028,090 |
| Aug 1, 2022 | $174.47 | $175.58 | $149.50 | $155.29 | -11.66% | 3,357,386 |
| Jul 25, 2022 | $170.37 | $176.31 | $167.91 | $175.78 | +3.56% | 2,003,268 |
| Jul 18, 2022 | $167.54 | $170.58 | $163.48 | $169.74 | +1.71% | 1,376,216 |
| Jul 11, 2022 | $174.40 | $178.76 | $166.18 | $166.88 | -4.69% | 1,964,471 |
| Jul 5, 2022 | $173.11 | $177.64 | $169.60 | $175.09 | +0.05% | 1,574,713 |
| Jun 27, 2022 | $173.43 | $176.36 | $168.41 | $175.00 | +1.24% | 1,881,318 |
| Jun 21, 2022 | $172.21 | $173.24 | $167.07 | $172.86 | +1.77% | 2,652,357 |
| Jun 13, 2022 | $171.58 | $178.21 | $168.36 | $169.85 | -2.33% | 3,464,914 |
| Jun 6, 2022 | $181.46 | $185.97 | $173.86 | $173.90 | -3.60% | 1,812,134 |
| May 31, 2022 | $179.55 | $181.19 | $174.48 | $180.39 | -0.56% | 2,967,844 |
| May 23, 2022 | $178.70 | $183.08 | $177.32 | $181.41 | +2.97% | 2,615,800 |
| May 16, 2022 | $181.63 | $188.08 | $173.93 | $176.17 | -3.00% | 2,488,758 |
| May 9, 2022 | $186.89 | $187.96 | $176.34 | $181.62 | -3.69% | 2,366,501 |
| May 2, 2022 | $182.52 | $190.72 | $177.94 | $188.58 | +3.68% | 2,586,362 |
| Apr 25, 2022 | $185.25 | $188.21 | $181.26 | $181.88 | -2.51% | 2,204,574 |
| Apr 18, 2022 | $188.74 | $194.12 | $186.44 | $186.57 | -1.44% | 1,764,048 |
| Apr 11, 2022 | $187.17 | $190.19 | $184.89 | $189.30 | +1.66% | 1,136,953 |
| Apr 4, 2022 | $185.23 | $187.89 | $181.19 | $186.20 | +0.42% | 1,890,105 |
| Mar 28, 2022 | $184.23 | $185.58 | $180.60 | $185.42 | +0.51% | 1,955,124 |
| Mar 21, 2022 | $177.49 | $184.83 | $176.04 | $184.48 | +4.57% | 1,949,106 |
| Mar 14, 2022 | $171.60 | $176.54 | $169.26 | $176.42 | +3.81% | 2,279,647 |
| Mar 7, 2022 | $167.77 | $172.58 | $165.89 | $169.95 | +0.33% | 1,649,428 |
| Feb 28, 2022 | $164.81 | $171.67 | $163.91 | $169.39 | +0.58% | 2,199,514 |
| Feb 22, 2022 | $165.51 | $168.49 | $157.82 | $168.41 | +1.73% | 2,349,540 |
| Feb 14, 2022 | $162.56 | $168.05 | $160.28 | $165.54 | +2.23% | 3,654,895 |
| Feb 7, 2022 | $153.07 | $168.35 | $152.50 | $161.93 | +5.79% | 3,072,183 |
| Jan 31, 2022 | $149.79 | $154.68 | $149.20 | $153.07 | +1.34% | 2,012,361 |
| Jan 24, 2022 | $145.23 | $153.95 | $144.18 | $151.05 | +2.76% | 2,997,145 |
| Jan 18, 2022 | $154.31 | $154.92 | $146.75 | $146.99 | -5.10% | 2,947,369 |
| Jan 10, 2022 | $159.58 | $160.14 | $152.97 | $154.89 | -2.43% | 2,420,237 |
| Jan 3, 2022 | $156.39 | $159.42 | $154.87 | $158.74 | +1.85% | 3,019,401 |
| Dec 27, 2021 | $152.12 | $156.81 | $151.71 | $155.86 | +2.35% | 1,130,338 |
| Dec 20, 2021 | $149.24 | $153.67 | $145.22 | $152.28 | +1.13% | 1,467,729 |
| Dec 13, 2021 | $154.39 | $156.40 | $149.31 | $150.58 | -2.85% | 3,501,558 |
| Dec 6, 2021 | $153.98 | $157.10 | $153.71 | $155.00 | +1.82% | 1,763,709 |
| Nov 29, 2021 | $158.86 | $159.42 | $149.25 | $152.23 | -3.23% | 2,160,598 |
| Nov 22, 2021 | $160.16 | $165.36 | $155.01 | $157.31 | -1.36% | 1,190,087 |
| Nov 15, 2021 | $160.96 | $161.84 | $157.86 | $159.48 | -0.46% | 1,555,662 |
| Nov 8, 2021 | $163.19 | $163.83 | $157.93 | $160.22 | -1.43% | 1,962,449 |
| Nov 1, 2021 | $161.91 | $168.38 | $160.49 | $162.54 | +0.76% | 1,969,858 |
| Oct 25, 2021 | $165.68 | $166.07 | $160.97 | $161.31 | -2.58% | 1,566,083 |
| Oct 18, 2021 | $161.83 | $166.68 | $161.83 | $165.59 | +1.91% | 1,262,581 |
| Oct 11, 2021 | $162.55 | $165.38 | $158.13 | $162.48 | +0.17% | 1,373,576 |
| Oct 4, 2021 | $158.65 | $164.52 | $156.73 | $162.21 | +2.02% | 1,242,047 |
| Sep 27, 2021 | $162.25 | $163.69 | $156.95 | $159.00 | -1.34% | 1,284,469 |
| Sep 20, 2021 | $158.71 | $162.29 | $156.30 | $161.16 | -0.17% | 1,635,730 |
| Sep 13, 2021 | $168.81 | $168.81 | $160.70 | $161.44 | -3.86% | 2,408,920 |
| Sep 7, 2021 | $170.06 | $172.22 | $167.86 | $167.93 | -1.43% | 1,025,562 |
| Aug 30, 2021 | $169.65 | $171.04 | $168.28 | $170.37 | +0.60% | 1,886,210 |
| Aug 23, 2021 | $166.23 | $169.87 | $165.13 | $169.36 | +2.56% | 1,683,622 |
| Aug 16, 2021 | $164.92 | $168.08 | $162.68 | $165.13 | +0.08% | 1,390,802 |
| Aug 9, 2021 | $159.67 | $166.63 | $158.60 | $165.00 | +3.11% | 2,053,935 |
| Aug 2, 2021 | $158.31 | $161.29 | $153.24 | $160.03 | +1.41% | 1,798,089 |
| Jul 26, 2021 | $154.93 | $159.33 | $153.95 | $157.81 | +1.80% | 1,277,851 |
| Jul 19, 2021 | $153.71 | $156.47 | $149.89 | $155.02 | -0.48% | 1,514,475 |
| Jul 12, 2021 | $155.71 | $157.87 | $153.76 | $155.76 | -0.78% | 1,331,604 |
| Jul 6, 2021 | $156.10 | $157.50 | $153.68 | $156.99 | +0.31% | 1,547,292 |
| Jun 28, 2021 | $158.40 | $158.40 | $154.96 | $156.50 | -1.28% | 1,427,891 |
| Jun 21, 2021 | $152.31 | $159.06 | $152.02 | $158.53 | +5.08% | 1,729,367 |
| Jun 14, 2021 | $162.41 | $163.28 | $149.99 | $150.87 | -7.36% | 3,174,250 |
| Jun 7, 2021 | $163.54 | $163.84 | $160.97 | $162.85 | -0.15% | 1,481,004 |
| Jun 1, 2021 | $162.16 | $163.59 | $159.17 | $163.10 | +1.21% | 1,278,731 |
| May 24, 2021 | $159.78 | $161.75 | $156.59 | $161.15 | +1.41% | 1,996,807 |
| May 17, 2021 | $160.75 | $162.84 | $155.06 | $158.91 | -1.44% | 1,633,425 |
| May 10, 2021 | $161.89 | $162.61 | $155.14 | $161.23 | +0.32% | 1,604,859 |
| May 3, 2021 | $156.50 | $163.24 | $153.74 | $160.71 | +3.28% | 1,750,860 |
| Apr 26, 2021 | $156.10 | $157.40 | $154.29 | $155.60 | -0.12% | 1,193,515 |
| Apr 19, 2021 | $153.52 | $156.25 | $152.12 | $155.79 | +2.16% | 1,198,101 |
| Apr 12, 2021 | $147.31 | $152.98 | $146.31 | $152.50 | +3.77% | 1,845,380 |
| Apr 5, 2021 | $142.50 | $147.15 | $141.78 | $146.96 | +3.27% | 1,467,793 |
| Mar 29, 2021 | $143.08 | $144.93 | $139.89 | $142.30 | -1.62% | 1,357,624 |
| Mar 22, 2021 | $143.25 | $144.85 | $139.71 | $144.65 | +0.65% | 1,943,203 |
| Mar 15, 2021 | $136.30 | $144.63 | $135.07 | $143.71 | +5.45% | 3,626,195 |
| Mar 8, 2021 | $132.60 | $138.90 | $132.17 | $136.28 | +3.31% | 2,570,451 |
| Mar 1, 2021 | $124.43 | $132.23 | $124.43 | $131.92 | +7.06% | 2,439,037 |
| Feb 22, 2021 | $122.72 | $130.08 | $122.24 | $123.22 | -0.07% | 2,922,694 |
| Feb 16, 2021 | $129.08 | $129.08 | $121.55 | $123.31 | -3.76% | 3,027,583 |
| Feb 8, 2021 | $134.81 | $136.14 | $126.77 | $128.13 | -4.64% | 4,052,301 |
| Feb 1, 2021 | $135.83 | $136.30 | $130.26 | $134.36 | -0.82% | 3,121,485 |
| Jan 25, 2021 | $133.69 | $136.04 | $128.00 | $135.47 | +0.42% | 2,507,628 |
| Jan 19, 2021 | $141.39 | $143.67 | $134.72 | $134.90 | -3.76% | 1,166,160 |
| Jan 11, 2021 | $137.33 | $141.48 | $137.28 | $140.17 | +1.13% | 1,504,538 |
| Jan 4, 2021 | $136.21 | $140.75 | $131.00 | $138.61 | +1.75% | 1,595,281 |
| Dec 28, 2020 | $132.99 | $136.40 | $132.01 | $136.22 | +2.71% | 836,736 |
| Dec 21, 2020 | $130.92 | $133.45 | $128.98 | $132.62 | +1.01% | 1,051,830 |
| Dec 14, 2020 | $133.75 | $135.20 | $130.25 | $131.29 | -0.70% | 2,378,523 |
| Dec 7, 2020 | $131.54 | $133.35 | $130.36 | $132.22 | -0.27% | 1,885,369 |
| Nov 30, 2020 | $132.88 | $133.77 | $129.04 | $132.58 | -0.90% | 2,522,852 |
| Nov 23, 2020 | $135.58 | $136.89 | $133.50 | $133.79 | -0.07% | 1,436,918 |
| Nov 16, 2020 | $136.52 | $139.68 | $133.19 | $133.89 | +0.28% | 2,076,040 |
| Nov 9, 2020 | $136.44 | $136.87 | $129.39 | $133.51 | +5.05% | 2,847,174 |
| Nov 2, 2020 | $125.50 | $131.30 | $123.78 | $127.09 | +2.19% | 2,865,963 |
| Oct 26, 2020 | $124.32 | $125.96 | $118.58 | $124.37 | -1.29% | 1,431,827 |
| Oct 19, 2020 | $123.40 | $127.00 | $121.46 | $125.99 | +2.04% | 1,199,202 |
| Oct 12, 2020 | $125.30 | $126.95 | $119.47 | $123.47 | -1.67% | 1,384,500 |
| Oct 5, 2020 | $124.98 | $127.47 | $122.28 | $125.57 | +1.73% | 1,989,651 |
| Sep 28, 2020 | $119.17 | $124.42 | $118.41 | $123.43 | +4.76% | 1,571,499 |
| Sep 21, 2020 | $117.75 | $123.34 | $116.40 | $117.82 | -1.76% | 2,387,924 |
| Sep 14, 2020 | $119.85 | $121.36 | $116.11 | $119.93 | +1.04% | 1,814,337 |
| Sep 8, 2020 | $121.93 | $123.13 | $118.09 | $118.70 | -3.24% | 1,461,217 |
| Aug 31, 2020 | $122.60 | $126.57 | $120.51 | $122.67 | -0.01% | 1,637,045 |
| Aug 24, 2020 | $120.70 | $125.24 | $120.65 | $122.68 | +1.69% | 1,603,076 |
| Aug 17, 2020 | $125.12 | $125.75 | $120.48 | $120.64 | -3.54% | 1,403,546 |
| Aug 10, 2020 | $123.11 | $128.49 | $121.49 | $125.07 | +2.34% | 1,665,500 |
| Aug 3, 2020 | $107.84 | $124.81 | $106.49 | $122.21 | +13.72% | 2,859,219 |
| Jul 27, 2020 | $106.14 | $107.90 | $104.20 | $107.47 | +0.64% | 1,790,809 |
| Jul 20, 2020 | $103.89 | $108.30 | $102.65 | $106.79 | +2.52% | 1,366,460 |
| Jul 13, 2020 | $101.30 | $106.40 | $99.60 | $104.17 | +3.79% | 1,804,932 |
| Jul 6, 2020 | $103.11 | $104.17 | $96.72 | $100.37 | -0.13% | 2,228,190 |
| Jun 29, 2020 | $100.53 | $103.97 | $99.36 | $100.50 | +1.30% | 1,414,705 |
| Jun 22, 2020 | $105.68 | $107.40 | $97.67 | $99.21 | -6.65% | 3,278,961 |
| Jun 15, 2020 | $103.24 | $111.71 | $103.24 | $106.28 | -0.70% | 2,418,277 |
| Jun 8, 2020 | $116.00 | $117.82 | $104.34 | $107.03 | -6.83% | 2,398,359 |
| Jun 1, 2020 | $103.18 | $116.27 | $102.50 | $114.88 | +11.99% | 2,315,626 |
| May 26, 2020 | $104.94 | $107.11 | $101.70 | $102.58 | +1.19% | 1,618,774 |
| May 18, 2020 | $94.89 | $102.59 | $94.70 | $101.37 | +11.26% | 3,069,925 |
| May 11, 2020 | $97.70 | $99.13 | $83.89 | $91.11 | -7.78% | 4,634,302 |
| May 4, 2020 | $102.13 | $105.50 | $97.35 | $98.80 | -3.44% | 3,065,907 |
| Apr 27, 2020 | $105.09 | $112.56 | $101.52 | $102.32 | -2.23% | 2,074,907 |
| Apr 20, 2020 | $103.75 | $105.45 | $100.35 | $104.65 | -1.10% | 2,420,911 |
| Apr 13, 2020 | $111.81 | $112.61 | $99.47 | $105.81 | -5.85% | 2,004,481 |
| Apr 6, 2020 | $102.81 | $114.74 | $99.87 | $112.39 | +13.81% | 1,612,704 |
| Mar 30, 2020 | $104.55 | $108.66 | $97.56 | $98.75 | -5.68% | 2,590,066 |
| Mar 23, 2020 | $91.60 | $108.31 | $88.46 | $104.70 | +14.99% | 2,973,588 |
| Mar 16, 2020 | $93.00 | $100.15 | $76.27 | $91.05 | -12.90% | 4,867,608 |
| Mar 9, 2020 | $113.00 | $115.50 | $95.37 | $104.53 | -12.67% | 2,970,243 |
| Mar 2, 2020 | $120.80 | $129.65 | $115.91 | $119.69 | -0.75% | 2,553,457 |
| Feb 24, 2020 | $137.26 | $139.12 | $117.93 | $120.59 | -13.93% | 3,831,355 |
| Feb 18, 2020 | $141.94 | $142.61 | $139.38 | $140.10 | -1.70% | 1,664,276 |
| Feb 10, 2020 | $135.90 | $142.56 | $132.55 | $142.52 | +4.52% | 2,257,024 |
| Feb 3, 2020 | $131.62 | $137.83 | $131.25 | $136.36 | +4.44% | 1,654,259 |
| Jan 27, 2020 | $127.55 | $132.80 | $126.88 | $130.56 | +1.07% | 1,674,792 |
| Jan 21, 2020 | $133.31 | $133.57 | $128.29 | $129.18 | -3.43% | 1,384,818 |
| Jan 13, 2020 | $132.74 | $133.80 | $129.71 | $133.77 | +1.00% | 2,231,501 |
| Jan 6, 2020 | $132.29 | $134.89 | $131.91 | $132.44 | -0.41% | 1,361,415 |
| Dec 30, 2019 | $129.99 | $133.05 | $129.45 | $132.99 | +2.57% | 1,084,619 |
| Dec 23, 2019 | $130.96 | $131.17 | $127.87 | $129.66 | -1.22% | 1,076,471 |
| Dec 16, 2019 | $130.52 | $132.86 | $129.53 | $131.26 | +0.85% | 2,396,879 |
| Dec 9, 2019 | $131.52 | $131.74 | $129.40 | $130.15 | -1.09% | 1,598,624 |
| Dec 2, 2019 | $133.44 | $133.58 | $127.94 | $131.58 | -0.97% | 2,037,916 |
| Nov 25, 2019 | $131.82 | $134.25 | $131.55 | $132.87 | +0.80% | 1,428,140 |
| Nov 18, 2019 | $131.73 | $133.97 | $129.94 | $131.82 | -0.20% | 2,206,125 |
| Nov 11, 2019 | $128.98 | $132.64 | $128.18 | $132.09 | +1.55% | 2,360,107 |
| Nov 4, 2019 | $128.06 | $131.04 | $124.50 | $130.07 | +1.86% | 2,777,749 |
| Oct 28, 2019 | $126.10 | $127.89 | $124.31 | $127.70 | +1.70% | 1,659,513 |
| Oct 21, 2019 | $126.67 | $127.93 | $124.91 | $125.57 | -0.08% | 1,711,344 |
| Oct 14, 2019 | $125.25 | $126.47 | $124.46 | $125.67 | -0.09% | 1,468,415 |
| Oct 7, 2019 | $126.19 | $126.83 | $123.24 | $125.78 | -0.80% | 1,688,871 |
| Sep 30, 2019 | $125.99 | $126.79 | $121.25 | $126.79 | +1.05% | 1,898,776 |
| Sep 23, 2019 | $126.37 | $127.49 | $125.36 | $125.47 | -0.92% | 1,943,896 |
| Sep 16, 2019 | $124.26 | $127.76 | $124.26 | $126.64 | +1.31% | 2,833,175 |
| Sep 9, 2019 | $125.00 | $126.48 | $122.23 | $125.00 | +0.47% | 3,075,592 |
| Sep 3, 2019 | $122.39 | $125.32 | $121.93 | $124.41 | +1.15% | 1,748,744 |
| Aug 26, 2019 | $120.15 | $123.22 | $119.93 | $123.00 | +2.99% | 2,356,614 |
| Aug 19, 2019 | $125.66 | $125.87 | $118.88 | $119.43 | -4.10% | 2,550,066 |
| Aug 12, 2019 | $119.27 | $125.09 | $119.07 | $124.53 | +3.91% | 4,812,241 |
| Aug 5, 2019 | $109.72 | $120.59 | $107.31 | $119.84 | +7.89% | 3,640,084 |
| Jul 29, 2019 | $114.44 | $115.35 | $111.00 | $111.08 | -2.92% | 2,243,094 |
| Jul 22, 2019 | $111.19 | $114.73 | $110.97 | $114.42 | +2.93% | 1,945,506 |
| Jul 15, 2019 | $111.97 | $112.76 | $110.85 | $111.16 | -0.39% | 1,651,906 |
| Jul 8, 2019 | $109.83 | $111.62 | $109.57 | $111.59 | +1.33% | 1,733,520 |
| Jul 1, 2019 | $106.97 | $110.12 | $106.73 | $110.12 | +3.52% | 2,001,393 |
| Jun 24, 2019 | $106.96 | $107.12 | $102.72 | $106.38 | -0.48% | 3,333,074 |
| Jun 17, 2019 | $106.32 | $108.40 | $106.12 | $106.89 | +0.73% | 2,910,490 |
| Jun 10, 2019 | $104.24 | $106.75 | $103.29 | $106.12 | +1.71% | 3,203,294 |
| Jun 3, 2019 | $100.02 | $105.00 | $100.00 | $104.34 | +4.38% | 2,648,141 |
| May 28, 2019 | $100.76 | $102.00 | $99.35 | $99.96 | -0.88% | 2,952,176 |
| May 20, 2019 | $94.68 | $101.18 | $94.45 | $100.85 | +6.45% | 4,556,326 |
| May 13, 2019 | $96.16 | $96.96 | $94.31 | $94.74 | -2.53% | 2,377,601 |
| May 6, 2019 | $93.14 | $98.98 | $92.91 | $97.20 | +2.77% | 3,383,581 |
| Apr 29, 2019 | $93.78 | $95.38 | $93.37 | $94.58 | +1.14% | 2,082,896 |
| Apr 22, 2019 | $92.87 | $93.60 | $91.84 | $93.51 | +0.30% | 3,275,349 |
| Apr 15, 2019 | $95.83 | $96.45 | $93.17 | $93.23 | -2.72% | 1,806,894 |
| Apr 8, 2019 | $95.99 | $96.99 | $93.70 | $95.84 | -0.03% | 2,183,079 |
| Apr 1, 2019 | $95.33 | $96.43 | $94.77 | $95.87 | +1.01% | 2,337,745 |
| Mar 25, 2019 | $94.46 | $96.36 | $94.00 | $94.91 | +0.37% | 3,771,742 |
| Mar 18, 2019 | $98.80 | $100.65 | $94.42 | $94.56 | -4.22% | 11,067,756 |
| Mar 11, 2019 | $100.42 | $102.04 | $96.62 | $98.73 | -1.23% | 4,164,918 |
| Mar 4, 2019 | $104.67 | $104.93 | $99.34 | $99.96 | -4.01% | 2,454,523 |
| Feb 25, 2019 | $98.80 | $104.31 | $98.12 | $104.14 | +5.90% | 2,539,627 |
| Feb 19, 2019 | $98.19 | $99.55 | $97.51 | $98.34 | +0.13% | 1,777,823 |
| Feb 11, 2019 | $97.23 | $102.81 | $96.08 | $98.21 | +1.11% | 3,225,911 |
| Feb 4, 2019 | $97.29 | $98.30 | $95.89 | $97.13 | -0.04% | 2,301,841 |
| Jan 28, 2019 | $94.47 | $97.49 | $93.51 | $97.17 | +2.03% | 2,247,390 |
| Jan 22, 2019 | $96.14 | $97.52 | $94.23 | $95.24 | -1.18% | 1,130,791 |
| Jan 14, 2019 | $92.01 | $96.80 | $91.72 | $96.38 | +4.10% | 2,364,203 |
| Jan 7, 2019 | $90.09 | $93.26 | $90.01 | $92.58 | +2.35% | 1,377,142 |
| Dec 31, 2018 | $88.63 | $90.60 | $88.24 | $90.45 | +2.60% | 1,441,040 |
| Dec 24, 2018 | $84.70 | $89.24 | $82.31 | $88.16 | +3.36% | 1,386,453 |
| Dec 17, 2018 | $90.00 | $91.29 | $85.06 | $85.29 | -5.51% | 2,619,905 |
| Dec 10, 2018 | $91.11 | $92.94 | $88.86 | $90.26 | -0.85% | 2,051,055 |
| Dec 3, 2018 | $98.21 | $98.21 | $89.57 | $91.03 | -6.39% | 2,622,088 |
| Nov 26, 2018 | $98.02 | $99.37 | $96.84 | $97.24 | -0.10% | 2,535,325 |
| Nov 19, 2018 | $99.61 | $100.64 | $96.37 | $97.34 | -2.56% | 1,498,921 |
| Nov 12, 2018 | $105.00 | $105.37 | $98.61 | $99.90 | -4.66% | 2,462,246 |
| Nov 5, 2018 | $96.93 | $105.19 | $96.25 | $104.78 | +8.41% | 2,822,931 |
| Oct 29, 2018 | $96.69 | $99.23 | $94.39 | $96.65 | +0.83% | 2,251,518 |
| Oct 22, 2018 | $106.11 | $106.37 | $93.92 | $95.85 | -9.72% | 3,244,545 |
| Oct 15, 2018 | $102.79 | $107.92 | $102.06 | $106.17 | +3.71% | 2,019,330 |
| Oct 8, 2018 | $108.09 | $108.85 | $100.41 | $102.37 | -5.33% | 2,718,683 |
| Oct 1, 2018 | $108.09 | $108.90 | $105.67 | $108.13 | +0.17% | 3,194,498 |
| Sep 24, 2018 | $105.23 | $108.44 | $102.99 | $107.95 | +2.60% | 4,523,664 |
| Sep 17, 2018 | $104.12 | $106.36 | $102.64 | $105.21 | +1.31% | 4,196,200 |
| Sep 10, 2018 | $103.99 | $104.34 | $100.15 | $103.85 | -0.11% | 2,602,945 |
| Sep 4, 2018 | $102.61 | $104.42 | $100.89 | $103.96 | +1.11% | 2,995,674 |
| Aug 27, 2018 | $105.21 | $106.14 | $101.53 | $102.82 | -1.73% | 3,157,439 |
| Aug 20, 2018 | $105.19 | $106.67 | $103.13 | $104.63 | -0.61% | 2,986,070 |
| Aug 13, 2018 | $106.17 | $109.94 | $105.06 | $105.27 | -0.95% | 3,701,892 |
| Aug 6, 2018 | $107.89 | $110.54 | $104.15 | $106.28 | -1.72% | 5,137,391 |
| Jul 30, 2018 | $109.22 | $111.12 | $107.17 | $108.14 | -0.95% | 3,226,146 |
| Jul 23, 2018 | $106.87 | $111.43 | $106.04 | $109.18 | +1.59% | 3,301,270 |
| Jul 16, 2018 | $108.64 | $108.97 | $106.00 | $107.47 | -0.51% | 3,780,908 |
| Jul 9, 2018 | $105.40 | $109.01 | $104.48 | $108.02 | +3.15% | 4,726,499 |
| Jul 2, 2018 | $103.23 | $106.00 | $102.40 | $104.72 | +1.19% | 3,624,402 |
| Jun 25, 2018 | $102.50 | $105.99 | $99.99 | $103.49 | +1.09% | 5,925,021 |
| Jun 18, 2018 | $94.82 | $104.33 | $94.58 | $102.37 | +7.20% | 6,729,496 |
| Jun 11, 2018 | $98.41 | $98.65 | $93.70 | $95.49 | -2.85% | 4,172,789 |
| Jun 4, 2018 | $94.24 | $98.36 | $93.19 | $98.29 | +4.50% | 3,470,202 |
| May 29, 2018 | $95.71 | $97.34 | $93.01 | $94.06 | -2.53% | 2,953,664 |
| May 21, 2018 | $96.39 | $99.48 | $94.92 | $96.50 | +0.60% | 4,010,187 |
| May 14, 2018 | $87.69 | $97.06 | $86.99 | $95.92 | +9.54% | 5,144,739 |
| May 7, 2018 | $88.50 | $88.50 | $85.14 | $87.57 | -0.41% | 2,799,048 |
| Apr 30, 2018 | $94.33 | $94.46 | $84.88 | $87.93 | -6.45% | 3,646,357 |
| Apr 23, 2018 | $93.57 | $94.50 | $92.51 | $93.99 | +0.62% | 1,708,024 |
| Apr 16, 2018 | $92.20 | $94.21 | $91.20 | $93.41 | +2.08% | 3,053,682 |
| Apr 9, 2018 | $89.89 | $92.49 | $89.50 | $91.51 | +2.20% | 2,606,143 |
| Apr 2, 2018 | $90.82 | $92.30 | $87.08 | $89.54 | -2.05% | 2,510,025 |
| Mar 26, 2018 | $88.37 | $91.86 | $88.37 | $91.41 | +4.48% | 2,156,256 |
| Mar 19, 2018 | $89.91 | $91.83 | $87.26 | $87.49 | -2.71% | 3,202,279 |
| Mar 12, 2018 | $90.67 | $90.80 | $87.46 | $89.93 | -0.97% | 3,979,503 |
| Mar 5, 2018 | $86.27 | $91.09 | $85.58 | $90.81 | +5.06% | 5,177,766 |
| Feb 26, 2018 | $88.63 | $89.24 | $84.34 | $86.44 | -2.39% | 2,908,899 |
| Feb 20, 2018 | $89.71 | $89.98 | $87.34 | $88.56 | -1.51% | 1,169,097 |
| Feb 12, 2018 | $88.32 | $90.84 | $86.07 | $89.92 | +2.17% | 2,216,985 |
| Feb 5, 2018 | $90.93 | $91.99 | $84.98 | $88.01 | -4.28% | 2,616,365 |
| Jan 29, 2018 | $95.56 | $96.26 | $91.22 | $91.95 | -3.71% | 1,898,260 |
| Jan 22, 2018 | $94.21 | $96.01 | $92.94 | $95.49 | +1.50% | 1,805,685 |
| Jan 16, 2018 | $95.61 | $95.69 | $93.52 | $94.08 | -1.37% | 1,286,975 |
| Jan 8, 2018 | $101.03 | $101.46 | $94.61 | $95.39 | -5.84% | 2,172,427 |
| Jan 2, 2018 | $101.44 | $101.48 | $98.60 | $101.31 | +0.47% | 1,577,501 |
| Dec 26, 2017 | $101.01 | $102.27 | $100.72 | $100.84 | -0.19% | 980,941 |
| Dec 18, 2017 | $98.80 | $102.14 | $98.11 | $101.03 | +2.77% | 1,981,235 |
| Dec 11, 2017 | $99.09 | $101.51 | $97.65 | $98.31 | -0.83% | 2,448,399 |
| Dec 4, 2017 | $100.39 | $100.96 | $97.39 | $99.13 | -0.64% | 2,516,340 |
| Nov 27, 2017 | $98.20 | $102.50 | $97.78 | $99.77 | +1.95% | 2,589,429 |
| Nov 20, 2017 | $98.61 | $99.56 | $97.72 | $97.86 | -0.77% | 912,624 |
| Nov 13, 2017 | $97.67 | $99.60 | $96.96 | $98.62 | +0.48% | 1,987,937 |
| Nov 6, 2017 | $100.17 | $100.41 | $97.75 | $98.15 | -1.99% | 1,954,824 |
| Oct 30, 2017 | $99.98 | $102.85 | $97.51 | $100.14 | +0.09% | 2,655,195 |
| Oct 23, 2017 | $100.04 | $101.56 | $98.83 | $100.05 | +0.16% | 1,999,247 |
| Oct 16, 2017 | $95.86 | $102.23 | $95.85 | $99.89 | +4.37% | 3,413,486 |
| Oct 9, 2017 | $96.00 | $96.46 | $92.90 | $95.71 | -0.34% | 2,094,993 |
| Oct 2, 2017 | $95.62 | $96.17 | $94.44 | $96.04 | +0.54% | 2,254,814 |
| Sep 25, 2017 | $94.11 | $96.68 | $91.89 | $95.52 | +1.13% | 2,145,923 |
| Sep 18, 2017 | $94.19 | $94.51 | $92.33 | $94.45 | +0.64% | 1,843,827 |
| Sep 11, 2017 | $92.32 | $94.75 | $91.47 | $93.85 | +3.39% | 2,829,487 |
| Sep 5, 2017 | $94.23 | $94.23 | $86.00 | $90.77 | -4.05% | 2,521,196 |
| Aug 28, 2017 | $98.38 | $98.50 | $93.05 | $94.60 | -3.95% | 2,175,285 |
| Aug 21, 2017 | $99.75 | $100.59 | $97.50 | $98.49 | -1.52% | 1,194,070 |
| Aug 14, 2017 | $103.17 | $104.95 | $99.64 | $100.01 | -2.47% | 1,049,415 |
| Aug 7, 2017 | $104.59 | $105.82 | $102.21 | $102.54 | -2.29% | 1,355,806 |
| Jul 31, 2017 | $105.66 | $106.45 | $100.77 | $104.94 | -0.50% | 2,000,385 |
| Jul 24, 2017 | $105.73 | $106.99 | $104.23 | $105.47 | +0.06% | 1,157,195 |
| Jul 17, 2017 | $104.63 | $106.30 | $103.91 | $105.41 | +0.75% | 1,242,565 |
| Jul 10, 2017 | $105.01 | $105.48 | $103.90 | $104.63 | -0.66% | 1,557,264 |
| Jul 3, 2017 | $104.28 | $106.47 | $103.78 | $105.32 | +1.57% | 1,280,831 |
| Jun 26, 2017 | $102.29 | $105.85 | $102.02 | $103.69 | +2.41% | 1,984,030 |
| Jun 19, 2017 | $105.00 | $105.12 | $100.23 | $101.25 | -3.09% | 2,035,270 |
| Jun 12, 2017 | $101.90 | $104.52 | $99.95 | $104.48 | +2.75% | 2,044,416 |
| Jun 5, 2017 | $100.17 | $101.92 | $98.01 | $101.68 | +1.52% | 2,065,956 |
| May 30, 2017 | $99.18 | $100.45 | $97.28 | $100.16 | +0.89% | 1,783,789 |
| May 22, 2017 | $100.04 | $100.68 | $98.67 | $99.28 | -0.25% | 1,591,985 |
| May 15, 2017 | $102.30 | $102.75 | $99.11 | $99.53 | -2.47% | 1,808,012 |
| May 8, 2017 | $104.19 | $105.99 | $101.96 | $102.05 | -1.80% | 1,912,189 |
| May 1, 2017 | $96.90 | $106.02 | $96.27 | $103.92 | +7.98% | 2,760,385 |
| Apr 24, 2017 | $95.57 | $98.01 | $95.55 | $96.24 | +1.63% | 1,756,559 |
| Apr 17, 2017 | $93.19 | $95.65 | $92.87 | $94.70 | +2.18% | 1,673,732 |
| Apr 10, 2017 | $94.69 | $95.94 | $92.35 | $92.68 | -2.12% | 1,234,663 |
| Apr 3, 2017 | $95.82 | $96.16 | $93.61 | $94.69 | -1.02% | 2,023,785 |
| Mar 27, 2017 | $93.86 | $96.14 | $93.36 | $95.67 | +0.64% | 2,035,456 |
| Mar 20, 2017 | $98.61 | $98.61 | $94.68 | $95.06 | -3.95% | 2,070,270 |
| Mar 13, 2017 | $99.48 | $100.11 | $98.05 | $98.97 | -0.67% | 2,192,636 |
| Mar 6, 2017 | $99.02 | $100.63 | $98.77 | $99.64 | -0.23% | 1,379,414 |
| Feb 27, 2017 | $98.68 | $101.32 | $97.75 | $99.87 | +1.12% | 1,861,900 |
| Feb 21, 2017 | $96.37 | $99.05 | $96.36 | $98.76 | +2.08% | 1,539,306 |
| Feb 13, 2017 | $93.05 | $97.09 | $92.94 | $96.75 | +4.11% | 1,901,387 |
| Feb 6, 2017 | $97.52 | $97.94 | $89.55 | $92.93 | -5.18% | 2,957,865 |
| Jan 30, 2017 | $97.70 | $98.36 | $96.43 | $98.01 | +0.13% | 1,685,795 |
| Jan 23, 2017 | $96.10 | $98.98 | $95.68 | $97.88 | +1.80% | 1,457,210 |
| Jan 17, 2017 | $94.31 | $96.66 | $93.74 | $96.15 | +1.39% | 1,494,008 |
| Jan 9, 2017 | $95.06 | $96.03 | $93.93 | $94.83 | -1.20% | 1,846,212 |
| Jan 3, 2017 | $93.64 | $96.33 | $92.49 | $95.98 | +3.36% | 1,660,122 |
| Dec 27, 2016 | $93.36 | $94.40 | $92.47 | $92.86 | -0.45% | 1,273,252 |
| Dec 19, 2016 | $91.36 | $93.57 | $91.21 | $93.28 | +2.12% | 1,644,443 |
| Dec 12, 2016 | $91.96 | $93.82 | $90.78 | $91.34 | -0.89% | 2,839,406 |
| Dec 5, 2016 | $86.45 | $93.82 | $85.86 | $92.16 | +7.04% | 2,828,557 |
| Nov 28, 2016 | $86.02 | $87.41 | $85.47 | $86.10 | -0.36% | 1,991,279 |
| Nov 21, 2016 | $86.35 | $86.83 | $85.07 | $86.41 | +0.72% | 1,228,391 |
| Nov 14, 2016 | $83.39 | $86.72 | $83.34 | $85.79 | – | 2,909,824 |
Seasonality
AIZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -0.1% | -0.2% | 1.0% | 1.6% | 2.6% | 3.2% | 3.8% | -0.9% | 0.3% | 4.5% | -0.4% |
| Months up | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.1% | -3.2% | -5.1% | 8.5% | 5.3% | 8.3% | 4.0% | 1.3% | -6.5% | 11.1% | ||
| 2025 | 0.9% | -3.0% | 0.9% | -8.1% | 5.3% | -2.3% | -5.2% | 15.1% | 0.8% | -2.3% | 7.8% | 6.0% |
| 2024 | -0.3% | 8.5% | 3.7% | -7.4% | -0.5% | -3.8% | 5.2% | 12.3% | 1.7% | -3.6% | 18.5% | -5.8% |
| 2023 | 6.0% | -3.4% | -5.7% | 2.5% | -2.0% | 4.8% | 7.0% | 4.1% | 3.1% | 3.7% | 13.3% | 0.3% |
| 2022 | -2.1% | 11.7% | 7.1% | 0.0% | -2.5% | -2.2% | 1.7% | -9.5% | -8.3% | -6.5% | -5.1% | -2.5% |
| 2021 | -0.6% | -8.6% | 15.1% | 9.8% | 4.0% | -3.1% | 1.0% | 8.2% | -7.3% | 2.3% | -5.3% | 2.5% |
| 2020 | -0.4% | -7.2% | -13.7% | 2.1% | -2.8% | 0.7% | 4.0% | 13.7% | -0.2% | 2.5% | 4.3% | 5.5% |
| 2019 | 7.8% | 7.5% | -7.8% | 0.1% | 5.9% | 6.4% | 6.6% | 9.0% | 2.3% | 0.2% | 5.9% | -1.3% |
| 2018 | -9.3% | -6.0% | 6.9% | 1.5% | 1.2% | 10.9% | 6.6% | -6.3% | 5.0% | -9.9% | 0.6% | -8.0% |
| 2017 | 4.6% | 2.5% | -3.4% | 0.6% | 2.4% | 5.8% | 1.5% | -9.6% | 0.9% | 5.4% | 0.8% | -0.0% |